Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.275 | 9.390 | 7.463 | 7.916 | 77,126,624 | +2.08(+35.60%) |
Apr 29, 2009 | 5.762 | 5.933 | 5.668 | 5.838 | 15,108,890 | +0.36(+6.55%) |
Apr 28, 2009 | 5.016 | 5.857 | 4.950 | 5.479 | 23,249,934 | +0.27(+5.26%) |
Apr 27, 2009 | 5.479 | 5.574 | 5.167 | 5.205 | 11,988,252 | -0.54(-9.38%) |
Apr 24, 2009 | 5.517 | 5.933 | 5.441 | 5.744 | 21,950,916 | +0.34(+6.29%) |
Apr 23, 2009 | 5.356 | 5.706 | 5.196 | 5.403 | 14,703,603 | +0.19(+3.62%) |
Apr 22, 2009 | 5.167 | 5.545 | 5.016 | 5.215 | 16,022,200 | +0.13(+2.60%) |
Apr 21, 2009 | 4.421 | 5.139 | 4.251 | 5.082 | 13,459,230 | +0.34(+7.17%) |
Apr 20, 2009 | 5.611 | 5.611 | 4.723 | 4.742 | 18,356,572 | -1.21(-20.32%) |
Apr 17, 2009 | 4.827 | 6.471 | 4.544 | 5.951 | 58,902,276 | +0.38(+6.78%) |
Apr 16, 2009 | 6.339 | 6.414 | 5.479 | 5.574 | 17,185,478 | -0.46(-7.67%) |
Apr 15, 2009 | 6.537 | 6.792 | 5.762 | 6.036 | 19,520,708 | -0.20(-3.18%) |
Apr 14, 2009 | 6.282 | 7.151 | 6.131 | 6.235 | 27,060,188 | +0.33(+5.60%) |
Apr 13, 2009 | 5.659 | 5.980 | 5.309 | 5.904 | 26,387,684 | +0.90(+17.92%) |
Apr 09, 2009 | 4.638 | 5.035 | 4.468 | 5.007 | 19,191,388 | +0.52(+11.58%) |
Apr 08, 2009 | 4.487 | 4.704 | 4.185 | 4.487 | 13,344,675 | +0.28(+6.74%) |
Apr 07, 2009 | 5.111 | 5.337 | 4.090 | 4.204 | 38,258,636 | -1.02(-19.53%) |
Apr 06, 2009 | 4.676 | 6.329 | 4.582 | 5.224 | 58,799,596 | +0.83(+18.92%) |
Apr 03, 2009 | 3.212 | 4.412 | 3.051 | 4.393 | 37,843,700 | +1.43(+48.09%) |
Apr 02, 2009 | 3.117 | 3.429 | 2.655 | 2.966 | 27,994,690 | +0.48(+19.39%) |
Apr 01, 2009 | 2.305 | 2.484 | 2.211 | 2.484 | 7,283,569 | +0.28(+12.88%) |
Mar 31, 2009 | 2.418 | 2.418 | 2.154 | 2.201 | 5,528,491 | -0.07(-2.92%) |
Mar 30, 2009 | 2.645 | 2.692 | 2.163 | 2.267 | 7,818,022 | -0.65(-22.33%) |
Mar 26, 2009 | 2.928 | 3.004 | 2.664 | 2.919 | 6,534,705 | +0.22(+8.04%) |
Mar 25, 2009 | 2.928 | 3.023 | 2.598 | 2.702 | 5,918,995 | -0.15(-5.30%) |
Mar 24, 2009 | 2.749 | 3.023 | 2.626 | 2.853 | 7,108,568 | -0.09(-2.89%) |
Mar 23, 2009 | 2.758 | 2.976 | 2.749 | 2.938 | 6,021,415 | +0.06(+1.97%) |
Mar 20, 2009 | 2.957 | 2.995 | 2.607 | 2.881 | 4,300,305 | -0.14(-4.54%) |
Mar 19, 2009 | 2.957 | 3.051 | 2.721 | 3.018 | 4,921,345 | +0.31(+11.32%) |
Mar 18, 2009 | 2.740 | 2.985 | 2.418 | 2.711 | 9,231,426 | -0.15(-5.28%) |
Mar 17, 2009 | 3.136 | 3.287 | 2.834 | 2.862 | 4,373,702 | -0.19(-6.19%) |
Mar 16, 2009 | 3.316 | 3.590 | 2.711 | 3.051 | 6,021,227 | -0.28(-8.50%) |
Mar 13, 2009 | 3.269 | 3.618 | 3.165 | 3.335 | 0 | +0.34(+11.36%) |
Mar 12, 2009 | 2.626 | 3.080 | 2.541 | 2.995 | 4,100,039 | +0.44(+17.41%) |
Mar 11, 2009 | 3.023 | 3.070 | 2.466 | 2.551 | 4,635,075 | -0.16(-5.92%) |
Mar 10, 2009 | 2.286 | 3.013 | 2.229 | 2.711 | 8,255,725 | +0.51(+23.18%) |
Mar 09, 2009 | 1.918 | 2.343 | 1.880 | 2.201 | 5,781,760 | +0.32(+17.09%) |
Mar 06, 2009 | 1.767 | 1.899 | 1.710 | 1.880 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 1.937 | 2.097 | 1.776 | 1.880 | 7,851,788 | -0.21(-9.95%) |
Mar 04, 2009 | 1.889 | 2.522 | 1.785 | 2.088 | 10,494,947 | -0.60(-22.46%) |
Mar 02, 2009 | 3.165 | 3.165 | 2.626 | 2.692 | 9,705,543 | -0.61(-18.57%) |
Feb 27, 2009 | 4.005 | 4.015 | 3.146 | 3.306 | 0 | -0.64(-16.27%) |
Feb 26, 2009 | 3.996 | 4.298 | 3.779 | 3.949 | 6,279,031 | +0.17(+4.50%) |
Feb 25, 2009 | 4.034 | 4.062 | 3.571 | 3.779 | 6,542,628 | -0.43(-10.11%) |
Feb 24, 2009 | 4.147 | 4.440 | 3.845 | 4.204 | 6,804,952 | +0.17(+4.22%) |
Feb 23, 2009 | 4.336 | 4.582 | 3.779 | 4.034 | 4,571,983 | +0.07(+1.67%) |
Feb 20, 2009 | 3.779 | 4.204 | 3.713 | 3.968 | 0 | +0.09(+2.44%) |
Feb 19, 2009 | 4.487 | 4.619 | 3.873 | 3.873 | 4,893,064 | -0.61(-13.68%) |
Feb 18, 2009 | 4.714 | 4.714 | 4.383 | 4.487 | 5,244,772 | -0.05(-1.04%) |
Feb 17, 2009 | 4.629 | 4.799 | 4.459 | 4.534 | 6,487,019 | -0.42(-8.40%) |
Feb 13, 2009 | 5.489 | 5.489 | 4.818 | 4.950 | 0 | -0.60(-10.73%) |
Feb 12, 2009 | 5.366 | 5.545 | 4.929 | 5.545 | 4,964,301 | +0.26(+4.82%) |
Feb 11, 2009 | 5.470 | 5.564 | 5.016 | 5.290 | 4,654,816 | +0.08(+1.45%) |
Feb 10, 2009 | 6.074 | 6.093 | 5.167 | 5.215 | 5,018,902 | -0.74(-12.38%) |
Feb 09, 2009 | 6.433 | 6.433 | 5.904 | 5.951 | 3,804,175 | -0.18(-2.93%) |
Feb 06, 2009 | 6.027 | 6.254 | 5.857 | 6.131 | 0 | +0.35(+6.05%) |
Feb 05, 2009 | 5.668 | 6.254 | 5.366 | 5.781 | 8,150,137 | +0.16(+2.86%) |
Feb 04, 2009 | 6.452 | 6.518 | 5.611 | 5.621 | 6,687,539 | -0.94(-14.39%) |
Feb 03, 2009 | 7.453 | 7.557 | 6.188 | 6.565 | 8,196,088 | -1.11(-14.51%) |
Feb 02, 2009 | 7.586 | 7.831 | 7.123 | 7.680 | 4,218,562 | +0.12(+1.63%) |
Jan 30, 2009 | 8.190 | 8.455 | 7.463 | 7.557 | 0 | -0.62(-7.62%) |
Jan 29, 2009 | 8.691 | 8.691 | 7.992 | 8.181 | 3,200,500 | -0.64(-7.28%) |
Jan 28, 2009 | 8.955 | 9.107 | 8.464 | 8.823 | 4,421,213 | +0.23(+2.64%) |
Jan 27, 2009 | 8.937 | 9.022 | 8.266 | 8.596 | 6,860,513 | -0.06(-0.66%) |
Jan 26, 2009 | 8.795 | 9.182 | 8.521 | 8.653 | 2,373,647 | -0.23(-2.55%) |
Jan 23, 2009 | 8.634 | 9.258 | 8.313 | 8.880 | 0 | +0.03(+0.32%) |
Jan 22, 2009 | 8.634 | 8.974 | 8.171 | 8.852 | 5,005,812 | +0.17(+1.96%) |
Jan 21, 2009 | 8.861 | 9.154 | 8.408 | 8.681 | 5,290,706 | +0.22(+2.57%) |
Jan 20, 2009 | 9.437 | 9.447 | 8.058 | 8.464 | 7,161,505 | -0.92(-9.77%) |
Jan 16, 2009 | 9.938 | 9.938 | 9.296 | 9.381 | 0 | +0.03(+0.30%) |
Jan 15, 2009 | 10.03 | 10.12 | 9.210 | 9.352 | 8,002,547 | -0.60(-5.98%) |
Jan 14, 2009 | 12.30 | 12.30 | 9.796 | 9.947 | 9,326,901 | -2.13(-17.67%) |
Jan 13, 2009 | 11.71 | 12.43 | 11.35 | 12.08 | 3,822,003 | +0.37(+3.15%) |
Jan 12, 2009 | 13.17 | 13.17 | 11.57 | 11.71 | 3,472,729 | -0.94(-7.39%) |
Jan 09, 2009 | 13.57 | 13.69 | 12.46 | 12.65 | 2,804,054 | -0.86(-6.36%) |
Jan 08, 2009 | 13.32 | 13.68 | 12.81 | 13.51 | 2,801,062 | -0.21(-1.51%) |
Jan 07, 2009 | 15.02 | 15.02 | 13.35 | 13.72 | 3,806,458 | -1.36(-9.02%) |
Jan 06, 2009 | 15.45 | 15.96 | 14.93 | 15.08 | 3,997,441 | -0.13(-0.87%) |
Jan 05, 2009 | 14.45 | 15.53 | 14.17 | 15.21 | 4,130,507 | +0.62(+4.27%) |
Jan 02, 2009 | 12.89 | 14.70 | 12.89 | 14.59 | 0 | +1.59(+12.21%) |
Jan 01, 2009 | 12.15 | 13.23 | 11.90 | 13.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.15 | 13.23 | 11.90 | 13.00 | 2,836,565 | +0.94(+7.84%) |
Dec 30, 2008 | 12.19 | 12.23 | 11.82 | 12.05 | 1,357,525 | +0.02(+0.16%) |
Dec 29, 2008 | 12.29 | 12.29 | 11.71 | 12.04 | 1,432,948 | -0.25(-2.00%) |
Dec 26, 2008 | 11.96 | 12.28 | 11.71 | 12.28 | 0 | +0.14(+1.17%) |
Dec 24, 2008 | 12.05 | 12.18 | 11.81 | 12.14 | 655,321 | +0.09(+0.78%) |
Dec 23, 2008 | 12.12 | 12.42 | 11.82 | 12.04 | 1,425,830 | -0.10(-0.86%) |
Dec 22, 2008 | 13.06 | 13.06 | 11.92 | 12.15 | 2,050,246 | -0.60(-4.74%) |
Dec 19, 2008 | 12.93 | 13.18 | 12.34 | 12.75 | 2,796,107 | -0.04(-0.30%) |
Dec 18, 2008 | 13.18 | 13.61 | 12.04 | 12.79 | 3,832,558 | -0.29(-2.24%) |
Dec 17, 2008 | 12.34 | 13.89 | 11.81 | 13.08 | 5,702,019 | +0.35(+2.74%) |
Dec 16, 2008 | 11.04 | 12.73 | 10.53 | 12.73 | 7,467,317 | +1.87(+17.22%) |
Dec 15, 2008 | 11.67 | 12.52 | 10.62 | 10.86 | 11,263,203 | +0.77(+7.58%) |
Dec 12, 2008 | 9.456 | 10.10 | 9.324 | 10.10 | 0 | +0.34(+3.49%) |
Dec 11, 2008 | 10.17 | 10.77 | 9.617 | 9.758 | 3,542,280 | -0.68(-6.52%) |
Dec 10, 2008 | 10.53 | 10.67 | 10.16 | 10.44 | 2,475,146 | -0.03(-0.27%) |
Dec 09, 2008 | 10.58 | 11.14 | 10.30 | 10.47 | 3,876,674 | -0.21(-1.95%) |
Dec 08, 2008 | 10.58 | 11.20 | 10.18 | 10.67 | 5,077,064 | +0.59(+5.81%) |
Dec 05, 2008 | 9.484 | 10.11 | 9.239 | 10.09 | 0 | +0.47(+4.91%) |
Dec 04, 2008 | 10.15 | 10.63 | 9.466 | 9.617 | 2,865,679 | -0.80(-7.71%) |
Dec 03, 2008 | 10.50 | 11.13 | 9.456 | 10.42 | 5,177,024 | +0.03(+0.27%) |
Dec 02, 2008 | 10.30 | 10.51 | 9.447 | 10.39 | 2,694,923 | +0.39(+3.87%) |
Dec 01, 2008 | 10.77 | 11.01 | 9.447 | 10.00 | 2,661,396 | -1.31(-11.60%) |
Nov 28, 2008 | 11.80 | 11.80 | 10.91 | 11.32 | 1,520,420 | +0.18(+1.61%) |
Nov 26, 2008 | 10.76 | 11.81 | 10.40 | 11.14 | 3,797,484 | +0.33(+3.06%) |
Nov 25, 2008 | 10.87 | 11.32 | 10.56 | 10.81 | 4,297,972 | +0.34(+3.25%) |
Nov 24, 2008 | 9.258 | 10.67 | 8.843 | 10.47 | 4,144,184 | +1.62(+18.38%) |
Nov 21, 2008 | 8.795 | 9.447 | 7.793 | 8.842 | 4,145,338 | +0.54(+6.48%) |
Nov 20, 2008 | 9.399 | 9.456 | 7.557 | 8.304 | 5,313,824 | -1.33(-13.82%) |
Nov 19, 2008 | 10.38 | 10.39 | 9.258 | 9.636 | 3,894,407 | -0.43(-4.23%) |
Nov 18, 2008 | 10.37 | 10.37 | 9.277 | 10.06 | 3,870,322 | +0.07(+0.66%) |
Nov 17, 2008 | 9.985 | 10.39 | 9.541 | 9.995 | 3,697,228 | +0.12(+1.24%) |
Nov 14, 2008 | 9.777 | 10.77 | 9.541 | 9.872 | 0 | -0.30(-2.97%) |
Nov 13, 2008 | 9.541 | 10.29 | 8.596 | 10.17 | 4,645,022 | +0.73(+7.70%) |
Nov 12, 2008 | 10.36 | 10.46 | 9.305 | 9.447 | 4,881,443 | -1.28(-11.97%) |
Nov 11, 2008 | 11.52 | 11.80 | 9.692 | 10.73 | 5,406,966 | -1.23(-10.27%) |
Nov 10, 2008 | 12.66 | 12.66 | 10.88 | 11.96 | 3,164,958 | +0.32(+2.76%) |
Nov 07, 2008 | 12.59 | 12.93 | 11.12 | 11.64 | 0 | -0.94(-7.44%) |
Nov 06, 2008 | 13.23 | 15.02 | 12.19 | 12.57 | 6,910,869 | -2.53(-16.76%) |
Nov 05, 2008 | 13.53 | 15.20 | 13.26 | 15.11 | 4,315,878 | +1.11(+7.97%) |
Nov 04, 2008 | 15.25 | 15.25 | 13.42 | 13.99 | 3,932,905 | -0.60(-4.08%) |
Nov 03, 2008 | 16.31 | 16.32 | 13.76 | 14.59 | 4,929,100 | -0.96(-6.20%) |
Oct 31, 2008 | 15.47 | 16.34 | 13.69 | 15.55 | 0 | +1.03(+7.09%) |
Oct 30, 2008 | 14.11 | 15.73 | 13.80 | 14.52 | 9,517,648 | +1.53(+11.78%) |
Oct 29, 2008 | 10.58 | 14.41 | 10.14 | 12.99 | 22,490,538 | +3.23(+33.11%) |
Oct 28, 2008 | 10.00 | 10.12 | 8.417 | 9.758 | 8,741,797 | +0.26(+2.79%) |
Oct 27, 2008 | 10.65 | 10.65 | 9.173 | 9.494 | 6,043,809 | -1.09(-10.27%) |
Oct 24, 2008 | 8.445 | 10.92 | 8.417 | 10.58 | 0 | +0.33(+3.23%) |
Oct 23, 2008 | 11.46 | 11.46 | 9.210 | 10.25 | 10,238,185 | -1.50(-12.78%) |
Oct 22, 2008 | 13.58 | 13.70 | 11.11 | 11.75 | 7,577,686 | -1.86(-13.67%) |
Oct 21, 2008 | 14.06 | 14.88 | 13.25 | 13.61 | 5,955,797 | +0.55(+4.19%) |
Oct 20, 2008 | 15.10 | 15.10 | 12.89 | 13.06 | 4,209,384 | -1.11(-7.80%) |
Oct 17, 2008 | 13.67 | 14.83 | 13.25 | 14.17 | 0 | +0.57(+4.17%) |
Oct 16, 2008 | 14.47 | 14.64 | 11.96 | 13.60 | 6,621,509 | -0.55(-3.87%) |
Oct 15, 2008 | 16.71 | 17.06 | 13.55 | 14.15 | 3,200,071 | -2.29(-13.91%) |
Oct 14, 2008 | 18.28 | 18.70 | 15.63 | 16.44 | 3,872,795 | -1.42(-7.94%) |
Oct 13, 2008 | 17.25 | 18.61 | 16.58 | 17.85 | 3,978,838 | +1.98(+12.50%) |
Oct 10, 2008 | 14.73 | 15.90 | 11.34 | 15.87 | 0 | +0.51(+3.32%) |
Oct 09, 2008 | 18.76 | 18.76 | 14.08 | 15.36 | 3,884,561 | -1.41(-8.39%) |
Oct 08, 2008 | 15.21 | 17.99 | 15.21 | 16.77 | 5,316,044 | +0.71(+4.41%) |
Oct 07, 2008 | 18.45 | 18.82 | 15.72 | 16.06 | 5,195,463 | -1.89(-10.53%) |
Oct 06, 2008 | 19.07 | 19.36 | 16.07 | 17.95 | 10,610,966 | -1.89(-9.52%) |
Oct 03, 2008 | 22.85 | 22.85 | 19.16 | 19.84 | 0 | -2.42(-10.87%) |
Oct 02, 2008 | 24.74 | 24.80 | 21.67 | 22.26 | 5,018,139 | -3.05(-12.06%) |
Oct 01, 2008 | 25.99 | 26.18 | 23.88 | 25.31 | 3,728,712 | -1.62(-6.00%) |
Sep 30, 2008 | 24.78 | 26.92 | 23.89 | 26.92 | 3,547,403 | +2.37(+9.66%) |
Sep 29, 2008 | 27.21 | 27.21 | 23.27 | 24.55 | 6,519,021 | -3.80(-13.40%) |
Sep 26, 2008 | 27.16 | 29.07 | 26.79 | 28.35 | 0 | +0.08(+0.27%) |
Sep 25, 2008 | 28.71 | 28.92 | 27.40 | 28.27 | 2,578,652 | -0.07(-0.23%) |
Sep 24, 2008 | 28.29 | 29.28 | 27.49 | 28.34 | 2,106,508 | +0.24(+0.84%) |
Sep 23, 2008 | 28.82 | 29.53 | 27.69 | 28.10 | 3,055,879 | -0.52(-1.81%) |
Sep 22, 2008 | 33.33 | 33.33 | 28.59 | 28.62 | 3,225,968 | -4.42(-13.38%) |
Sep 19, 2008 | 32.86 | 34.95 | 29.56 | 33.04 | 0 | +4.16(+14.39%) |
Sep 18, 2008 | 25.99 | 29.66 | 25.35 | 28.89 | 6,668,998 | +3.41(+13.39%) |
Sep 17, 2008 | 26.90 | 27.05 | 24.88 | 25.48 | 4,773,082 | -1.92(-7.00%) |
Sep 16, 2008 | 27.51 | 28.92 | 26.45 | 27.40 | 5,154,109 | -0.78(-2.78%) |
Sep 15, 2008 | 28.04 | 29.56 | 27.42 | 28.18 | 3,725,564 | -1.79(-5.96%) |
Sep 12, 2008 | 29.93 | 30.47 | 29.30 | 29.96 | 0 | -0.41(-1.34%) |
Sep 11, 2008 | 29.89 | 31.82 | 29.30 | 30.37 | 4,344,175 | -0.28(-0.92%) |
Sep 10, 2008 | 30.90 | 32.63 | 28.64 | 30.65 | 7,896,534 | -0.12(-0.40%) |
Sep 09, 2008 | 31.64 | 32.64 | 30.20 | 30.78 | 4,661,934 | -0.95(-3.01%) |
Sep 08, 2008 | 32.46 | 33.68 | 30.50 | 31.73 | 5,290,655 | +0.92(+2.97%) |
Sep 05, 2008 | 29.88 | 30.98 | 29.66 | 30.82 | 0 | +0.17(+0.56%) |
Sep 04, 2008 | 31.99 | 32.21 | 29.76 | 30.64 | 3,973,091 | -1.95(-5.97%) |
Sep 03, 2008 | 32.59 | 32.92 | 31.05 | 32.59 | 4,300,857 | +0.02(+0.06%) |
Sep 02, 2008 | 34.35 | 34.82 | 31.98 | 32.57 | 4,765,903 | -0.67(-2.02%) |
Aug 29, 2008 | 30.98 | 33.24 | 30.94 | 33.24 | 0 | +1.62(+5.11%) |
Aug 28, 2008 | 29.85 | 31.63 | 29.62 | 31.63 | 5,126,490 | +2.12(+7.17%) |
Aug 27, 2008 | 28.43 | 29.51 | 27.85 | 29.51 | 3,122,658 | +1.11(+3.93%) |
Aug 26, 2008 | 28.37 | 28.81 | 27.57 | 28.40 | 3,245,056 | -0.16(-0.56%) |
Aug 25, 2008 | 30.22 | 30.22 | 27.87 | 28.56 | 6,760,248 | -2.85(-9.08%) |
Aug 22, 2008 | 26.53 | 31.41 | 26.32 | 31.41 | 0 | +5.21(+19.91%) |
Aug 21, 2008 | 26.46 | 27.21 | 25.92 | 26.20 | 2,990,643 | -0.44(-1.67%) |
Aug 20, 2008 | 27.16 | 27.63 | 25.69 | 26.64 | 4,961,744 | -0.15(-0.56%) |
Aug 19, 2008 | 28.34 | 28.34 | 26.04 | 26.79 | 8,337,875 | -2.78(-9.39%) |
Aug 18, 2008 | 31.73 | 31.94 | 29.25 | 29.57 | 3,770,535 | -2.59(-8.05%) |
Aug 15, 2008 | 33.06 | 33.54 | 31.50 | 32.16 | 0 | -0.38(-1.16%) |
Aug 14, 2008 | 30.81 | 32.82 | 29.85 | 32.53 | 5,343,738 | +2.26(+7.46%) |
Aug 13, 2008 | 31.94 | 32.50 | 29.68 | 30.28 | 4,891,741 | -1.84(-5.74%) |
Aug 12, 2008 | 34.19 | 34.78 | 31.42 | 32.12 | 5,658,545 | -2.38(-6.90%) |
Aug 11, 2008 | 31.61 | 36.36 | 31.56 | 34.50 | 7,556,211 | +2.91(+9.21%) |
Aug 08, 2008 | 30.45 | 32.67 | 29.85 | 31.59 | 4,315,264 | +0.79(+2.58%) |
Aug 07, 2008 | 31.62 | 32.48 | 29.97 | 30.80 | 5,876,074 | -2.27(-6.86%) |
Aug 06, 2008 | 32.16 | 33.25 | 30.79 | 33.06 | 5,916,629 | -0.80(-2.37%) |
Aug 05, 2008 | 29.58 | 33.87 | 29.32 | 33.87 | 9,386,788 | +4.58(+15.65%) |
Aug 04, 2008 | 28.52 | 29.36 | 27.50 | 29.28 | 4,873,727 | +1.15(+4.10%) |
Aug 01, 2008 | 28.85 | 29.58 | 27.07 | 28.13 | 3,335,982 | +0.72(+2.62%) |
Jul 31, 2008 | 26.62 | 28.91 | 26.61 | 27.41 | 3,828,480 | -0.24(-0.85%) |
Jul 30, 2008 | 28.34 | 29.49 | 26.79 | 27.65 | 3,523,624 | -0.52(-1.84%) |
Jul 29, 2008 | 28.17 | 28.61 | 25.71 | 28.17 | 3,817,024 | +1.98(+7.58%) |
Jul 28, 2008 | 26.63 | 26.83 | 25.52 | 26.19 | 3,302,196 | -0.30(-1.14%) |
Jul 25, 2008 | 27.72 | 27.77 | 25.64 | 26.49 | 5,181,581 | -0.76(-2.77%) |
Jul 24, 2008 | 30.13 | 30.13 | 26.71 | 27.24 | 6,731,788 | -3.08(-10.16%) |
Jul 23, 2008 | 29.26 | 33.11 | 28.48 | 30.32 | 13,126,301 | +1.28(+4.39%) |
Jul 22, 2008 | 25.75 | 29.27 | 24.48 | 29.05 | 8,989,642 | +3.07(+11.82%) |
Jul 21, 2008 | 25.50 | 26.68 | 25.02 | 25.98 | 7,397,691 | +1.42(+5.77%) |
Jul 18, 2008 | 24.66 | 25.16 | 23.10 | 24.56 | 5,607,278 | -0.09(-0.38%) |
Jul 17, 2008 | 24.16 | 24.89 | 23.10 | 24.66 | 11,553,980 | +0.71(+2.96%) |
Jul 16, 2008 | 21.74 | 23.98 | 21.40 | 23.95 | 9,414,645 | +1.59(+7.10%) |
Jul 15, 2008 | 21.80 | 22.64 | 20.45 | 22.36 | 7,796,816 | -0.01(-0.04%) |
Jul 14, 2008 | 23.72 | 23.76 | 21.68 | 22.37 | 5,903,879 | -0.82(-3.54%) |
Jul 11, 2008 | 22.55 | 24.06 | 20.70 | 23.19 | 17,926,034 | +1.33(+6.09%) |
Jul 10, 2008 | 28.06 | 28.51 | 21.79 | 21.86 | 15,648,378 | -6.08(-21.77%) |
Jul 09, 2008 | 29.88 | 30.02 | 27.64 | 27.94 | 4,359,440 | -1.75(-5.89%) |
Jul 08, 2008 | 28.85 | 29.69 | 27.59 | 29.69 | 6,204,977 | +0.63(+2.18%) |
Jul 07, 2008 | 27.40 | 29.27 | 26.72 | 29.06 | 10,009,643 | +2.04(+7.55%) |
Jul 04, 2008 | 29.85 | 29.89 | 27.01 | 27.02 | 7,954,497 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 29.89 | 27.01 | 27.02 | 7,954,497 | -2.54(-8.60%) |
Jul 02, 2008 | 30.78 | 31.24 | 29.33 | 29.56 | 5,277,649 | -1.26(-4.08%) |
Jul 01, 2008 | 31.22 | 30.82 | 28.85 | 30.82 | 7,868,249 | -1.20(-3.75%) |
Jun 30, 2008 | 32.13 | 32.88 | 31.17 | 32.01 | 5,836,948 | -0.65(-2.00%) |
Jun 27, 2008 | 33.64 | 34.01 | 32.19 | 32.67 | 6,538,210 | -1.91(-5.52%) |
Jun 26, 2008 | 35.73 | 35.73 | 33.84 | 34.57 | 4,118,447 | -2.17(-5.91%) |
Jun 25, 2008 | 36.53 | 37.31 | 36.12 | 36.75 | 2,672,943 | +0.56(+1.54%) |
Jun 24, 2008 | 35.32 | 36.42 | 34.50 | 36.19 | 4,507,499 | +0.79(+2.24%) |
Jun 23, 2008 | 36.65 | 37.07 | 35.00 | 35.40 | 2,193,068 | -1.26(-3.43%) |
Jun 20, 2008 | 38.54 | 38.64 | 36.03 | 36.65 | 2,740,919 | -2.31(-5.94%) |
Jun 19, 2008 | 38.84 | 39.16 | 37.65 | 38.97 | 2,591,439 | +0.12(+0.32%) |
Jun 18, 2008 | 39.50 | 40.00 | 38.56 | 38.84 | 1,595,232 | -1.43(-3.54%) |
Jun 17, 2008 | 40.66 | 41.23 | 40.02 | 40.27 | 1,856,693 | -0.37(-0.91%) |
Jun 16, 2008 | 39.69 | 40.92 | 39.08 | 40.64 | 2,879,740 | +0.85(+2.14%) |
Jun 13, 2008 | 39.27 | 39.82 | 38.48 | 39.79 | 3,036,508 | +0.67(+1.71%) |
Jun 12, 2008 | 40.08 | 40.89 | 38.73 | 39.12 | 3,519,653 | -0.86(-2.15%) |
Jun 11, 2008 | 41.92 | 42.19 | 39.61 | 39.98 | 3,578,871 | -2.24(-5.30%) |
Jun 10, 2008 | 42.15 | 42.29 | 41.57 | 42.22 | 3,963,916 | -0.36(-0.84%) |
Jun 09, 2008 | 43.53 | 43.92 | 41.47 | 42.58 | 2,929,767 | -0.80(-1.85%) |
Jun 06, 2008 | 44.87 | 44.87 | 43.14 | 43.38 | 2,076,554 | -1.80(-3.99%) |
Jun 05, 2008 | 44.81 | 45.84 | 44.40 | 45.18 | 1,162,047 | +0.37(+0.82%) |
Jun 04, 2008 | 44.29 | 46.34 | 44.04 | 44.81 | 2,706,429 | +0.37(+0.83%) |
Jun 03, 2008 | 45.52 | 45.70 | 43.80 | 44.45 | 2,416,585 | -0.81(-1.80%) |
Jun 02, 2008 | 46.16 | 46.29 | 44.46 | 45.26 | 3,071,381 | -1.23(-2.64%) |
May 30, 2008 | 46.29 | 46.71 | 45.85 | 46.49 | 1,186,468 | +0.20(+0.43%) |
May 29, 2008 | 45.29 | 46.60 | 44.78 | 46.29 | 2,143,545 | +1.27(+2.81%) |
May 28, 2008 | 44.30 | 45.35 | 44.09 | 45.02 | 1,882,345 | +0.48(+1.08%) |
May 27, 2008 | 44.56 | 45.36 | 43.68 | 44.54 | 2,148,196 | -0.02(-0.04%) |
May 26, 2008 | 45.95 | 45.95 | 44.39 | 44.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.95 | 45.95 | 44.39 | 44.56 | 3,028,868 | -1.28(-2.78%) |
May 22, 2008 | 46.55 | 46.55 | 45.47 | 45.84 | 2,498,839 | -0.69(-1.48%) |
May 21, 2008 | 47.91 | 49.17 | 46.32 | 46.52 | 1,807,739 | -1.56(-3.24%) |
May 20, 2008 | 48.70 | 48.92 | 47.76 | 48.08 | 1,666,019 | -1.02(-2.08%) |
May 19, 2008 | 49.13 | 49.71 | 48.18 | 49.10 | 2,139,551 | -0.05(-0.10%) |
May 16, 2008 | 50.70 | 50.70 | 48.89 | 49.15 | 2,676,762 | -1.08(-2.14%) |
May 15, 2008 | 48.93 | 50.45 | 48.47 | 50.23 | 2,686,702 | +1.62(+3.32%) |
May 14, 2008 | 49.55 | 50.07 | 48.46 | 48.61 | 3,420,313 | +0.95(+2.00%) |
May 13, 2008 | 48.38 | 48.38 | 47.09 | 47.66 | 1,818,740 | -0.43(-0.88%) |
May 12, 2008 | 48.43 | 48.43 | 47.32 | 48.08 | 1,836,390 | -0.33(-0.68%) |
May 09, 2008 | 46.10 | 48.55 | 45.42 | 48.41 | 3,983,101 | +2.11(+4.55%) |
May 08, 2008 | 46.83 | 46.84 | 45.63 | 46.31 | 2,074,612 | -0.11(-0.24%) |
May 07, 2008 | 49.22 | 49.25 | 46.24 | 46.42 | 3,445,820 | -2.56(-5.23%) |
May 06, 2008 | 47.23 | 49.52 | 44.97 | 48.98 | 6,996,583 | +3.05(+6.64%) |
May 05, 2008 | 46.76 | 47.15 | 45.82 | 45.93 | 2,952,618 | -0.91(-1.94%) |
May 02, 2008 | 46.27 | 47.49 | 45.70 | 46.84 | 3,859,141 | +0.43(+0.94%) |