Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.20 | 17.40 | 16.90 | 17.15 | 7,832,192 | +0.50(+3.00%) |
May 28, 2009 | 16.50 | 16.85 | 16.35 | 16.65 | 7,559,441 | +0.47(+2.90%) |
May 27, 2009 | 16.15 | 16.92 | 15.81 | 16.18 | 11,068,253 | +0.23(+1.44%) |
May 26, 2009 | 15.58 | 16.06 | 15.28 | 15.95 | 7,098,625 | +0.15(+0.95%) |
May 25, 2009 | 15.52 | 16.10 | 15.52 | 15.80 | 1,609,429 | -0.07(-0.44%) |
May 22, 2009 | 15.45 | 16.11 | 15.11 | 15.87 | 8,284,828 | +0.73(+4.82%) |
May 21, 2009 | 15.30 | 15.58 | 14.92 | 15.14 | 9,960,739 | -0.77(-4.84%) |
May 20, 2009 | 16.00 | 16.48 | 15.74 | 15.91 | 13,563,348 | +0.31(+1.99%) |
May 19, 2009 | 15.30 | 15.86 | 15.06 | 15.60 | 11,856,337 | +1.10(+7.59%) |
May 17, 2009 | 14.45 | 15.18 | 14.00 | 14.50 | 1,757,934 | +0.47(+3.35%) |
May 15, 2009 | 14.45 | 15.18 | 14.00 | 14.03 | 7,198,823 | -0.51(-3.51%) |
May 14, 2009 | 12.99 | 15.03 | 12.91 | 14.54 | 14,441,428 | +1.05(+7.78%) |
May 13, 2009 | 15.30 | 15.45 | 13.48 | 13.49 | 18,087,698 | -2.60(-16.16%) |
May 12, 2009 | 16.35 | 16.45 | 15.30 | 16.09 | 10,860,673 | +0.12(+0.75%) |
May 11, 2009 | 16.00 | 16.21 | 15.42 | 15.97 | 8,820,676 | -0.63(-3.80%) |
May 08, 2009 | 16.48 | 16.65 | 15.97 | 16.60 | 9,285,227 | +0.51(+3.17%) |
May 07, 2009 | 16.90 | 17.09 | 15.77 | 16.09 | 15,522,225 | -0.26(-1.59%) |
May 06, 2009 | 16.30 | 16.72 | 15.86 | 16.35 | 18,138,666 | +0.56(+3.55%) |
May 05, 2009 | 15.84 | 16.39 | 14.81 | 15.79 | 17,597,660 | +0.09(+0.57%) |
May 04, 2009 | 15.05 | 15.74 | 15.42 | 15.70 | 17,400,000 | +1.71(+12.22%) |
May 01, 2009 | 12.72 | 14.05 | 12.62 | 13.99 | 15,767,911 | +1.46(+11.65%) |
Apr 30, 2009 | 12.43 | 12.79 | 12.23 | 12.53 | 13,582,524 | +0.52(+4.33%) |
Apr 29, 2009 | 11.51 | 12.07 | 11.41 | 12.01 | 15,710,605 | +0.83(+7.42%) |
Apr 28, 2009 | 11.25 | 11.44 | 11.10 | 11.18 | 10,222,446 | -0.47(-4.03%) |
Apr 27, 2009 | 11.85 | 12.10 | 11.55 | 11.65 | 8,552,509 | -0.71(-5.74%) |
Apr 24, 2009 | 12.15 | 12.53 | 12.01 | 12.36 | 11,120,572 | +0.43(+3.60%) |
Apr 23, 2009 | 12.01 | 12.31 | 11.50 | 11.93 | 14,640,909 | -0.13(-1.08%) |
Apr 22, 2009 | 11.79 | 12.49 | 11.55 | 12.06 | 15,590,408 | -0.41(-3.29%) |
Apr 21, 2009 | 8.260 | 13.33 | 8.250 | 12.47 | 35,006,344 | +3.36(+36.88%) |
Apr 20, 2009 | 10.04 | 10.05 | 9.050 | 9.110 | 13,960,445 | -1.58(-14.78%) |
Apr 17, 2009 | 10.59 | 10.81 | 10.35 | 10.69 | 9,967,869 | -0.11(-1.02%) |
Apr 16, 2009 | 10.75 | 10.86 | 10.31 | 10.80 | 11,492,424 | +0.00(+0.00%) |
Apr 15, 2009 | 10.66 | 11.05 | 10.21 | 10.80 | 14,103,806 | +0.06(+0.56%) |
Apr 14, 2009 | 11.35 | 11.49 | 10.41 | 10.74 | 20,512,198 | -0.25(-2.27%) |
Apr 13, 2009 | 10.28 | 11.10 | 10.26 | 10.99 | 16,627,381 | +1.05(+10.56%) |
Apr 09, 2009 | 9.500 | 9.940 | 6.780 | 9.940 | 16,588,866 | +1.19(+13.60%) |
Apr 08, 2009 | 8.050 | 8.750 | 6.780 | 8.750 | 16,176,696 | +0.78(+9.79%) |
Apr 07, 2009 | 8.200 | 8.450 | 7.970 | 7.970 | 9,860,172 | -0.43(-5.12%) |
Apr 06, 2009 | 8.350 | 8.450 | 8.400 | 8.400 | 13,321,392 | -0.05(-0.59%) |
Apr 03, 2009 | 8.140 | 8.450 | 6.780 | 8.450 | 14,905,766 | +0.31(+3.81%) |
Apr 02, 2009 | 8.440 | 8.140 | 7.800 | 8.140 | 17,475,140 | +0.34(+4.36%) |
Apr 01, 2009 | 6.850 | 7.800 | 7.050 | 7.800 | 14,107,896 | +0.75(+10.64%) |
Mar 31, 2009 | 7.150 | 7.050 | 6.870 | 7.050 | 12,607,679 | +0.18(+2.62%) |
Mar 30, 2009 | 7.250 | 7.730 | 6.780 | 6.870 | 11,000,797 | -0.80(-10.43%) |
Mar 26, 2009 | 7.550 | 7.670 | 7.200 | 7.670 | 13,598,973 | +0.47(+6.53%) |
Mar 25, 2009 | 7.100 | 7.200 | 6.780 | 7.200 | 18,826,392 | +0.42(+6.19%) |
Mar 24, 2009 | 6.500 | 6.780 | 6.640 | 6.780 | 12,973,941 | +0.14(+2.11%) |
Mar 23, 2009 | 6.350 | 6.640 | 6.490 | 6.640 | 9,450,178 | +0.76(+12.93%) |
Mar 20, 2009 | 6.000 | 5.920 | 5.880 | 5.880 | 17,674,924 | -0.04(-0.68%) |
Mar 19, 2009 | 5.450 | 5.980 | 5.000 | 5.920 | 16,665,816 | +0.92(+18.40%) |
Mar 18, 2009 | 5.090 | 5.250 | 4.850 | 5.000 | 11,479,889 | -0.25(-4.76%) |
Mar 17, 2009 | 5.240 | 5.280 | 5.250 | 5.250 | 6,810,350 | -0.03(-0.57%) |
Mar 16, 2009 | 5.190 | 5.500 | 4.960 | 5.280 | 10,254,492 | +0.24(+4.76%) |
Mar 13, 2009 | 5.120 | 5.390 | 4.810 | 5.040 | 9,498,532 | +0.04(+0.80%) |
Mar 12, 2009 | 4.570 | 5.080 | 4.410 | 5.000 | 9,918,395 | +0.40(+8.70%) |
Mar 11, 2009 | 4.290 | 4.730 | 4.230 | 4.600 | 12,654,501 | +0.51(+12.47%) |
Mar 10, 2009 | 3.890 | 4.100 | 3.870 | 4.090 | 7,557,855 | +0.37(+9.95%) |
Mar 09, 2009 | 3.810 | 4.070 | 3.710 | 3.720 | 5,634,776 | -0.18(-4.62%) |
Mar 06, 2009 | 3.580 | 3.950 | 3.570 | 3.900 | 14,213,131 | +0.48(+14.04%) |
Mar 05, 2009 | 3.670 | 3.680 | 3.350 | 3.420 | 9,703,412 | -0.33(-8.80%) |
Mar 04, 2009 | 4.120 | 4.190 | 3.740 | 3.750 | 12,438,392 | -0.20(-5.06%) |
Mar 02, 2009 | 4.210 | 4.210 | 3.760 | 3.950 | 10,044,894 | -0.52(-11.63%) |
Feb 27, 2009 | 4.350 | 4.560 | 4.250 | 4.470 | 7,062,188 | -0.05(-1.11%) |
Feb 26, 2009 | 4.200 | 4.960 | 4.200 | 4.520 | 13,192,870 | +0.47(+11.60%) |
Feb 25, 2009 | 4.080 | 4.270 | 3.930 | 4.050 | 10,964,026 | +0.05(+1.25%) |
Feb 24, 2009 | 3.920 | 4.060 | 3.590 | 4.000 | 11,315,003 | +0.18(+4.71%) |
Feb 23, 2009 | 4.000 | 4.040 | 3.700 | 3.820 | 9,462,199 | +0.02(+0.53%) |
Feb 20, 2009 | 3.870 | 3.980 | 3.500 | 3.800 | 8,434,052 | -0.25(-6.17%) |
Feb 19, 2009 | 4.340 | 4.360 | 3.920 | 4.050 | 8,218,272 | -0.10(-2.41%) |
Feb 18, 2009 | 4.550 | 4.560 | 3.920 | 4.150 | 11,058,018 | -0.29(-6.53%) |
Feb 17, 2009 | 4.500 | 4.580 | 4.250 | 4.440 | 9,704,165 | -0.48(-9.76%) |
Feb 13, 2009 | 5.070 | 5.170 | 4.920 | 4.920 | 5,412,656 | -0.08(-1.60%) |
Feb 12, 2009 | 4.950 | 5.210 | 4.810 | 5.000 | 10,057,971 | +0.05(+1.01%) |
Feb 11, 2009 | 5.130 | 5.250 | 4.950 | 4.950 | 6,817,921 | -0.01(-0.20%) |
Feb 10, 2009 | 5.590 | 5.710 | 4.900 | 4.960 | 8,602,963 | -0.54(-9.82%) |
Feb 09, 2009 | 5.340 | 5.800 | 5.340 | 5.500 | 8,428,415 | +0.21(+3.97%) |
Feb 06, 2009 | 5.060 | 5.790 | 5.060 | 5.290 | 19,230,084 | +0.29(+5.80%) |
Feb 05, 2009 | 4.700 | 5.030 | 4.540 | 5.000 | 8,184,818 | +0.30(+6.38%) |
Feb 04, 2009 | 4.600 | 4.990 | 4.530 | 4.700 | 6,920,834 | +0.18(+3.98%) |
Feb 03, 2009 | 4.610 | 4.650 | 4.350 | 4.520 | 7,742,853 | -0.02(-0.44%) |
Feb 02, 2009 | 4.600 | 4.870 | 4.450 | 4.540 | 6,092,972 | -0.20(-4.22%) |
Jan 30, 2009 | 5.310 | 5.440 | 4.590 | 4.740 | 13,220,876 | -0.49(-9.37%) |
Jan 29, 2009 | 5.690 | 5.700 | 5.170 | 5.230 | 10,713,256 | -0.72(-12.10%) |
Jan 28, 2009 | 5.870 | 6.190 | 5.740 | 5.950 | 7,714,734 | +0.35(+6.25%) |
Jan 27, 2009 | 5.660 | 5.880 | 5.550 | 5.600 | 3,596,791 | -0.09(-1.58%) |
Jan 26, 2009 | 5.620 | 6.050 | 5.520 | 5.690 | 5,180,373 | +0.08(+1.43%) |
Jan 23, 2009 | 5.180 | 5.800 | 5.100 | 5.610 | 6,278,414 | +0.32(+6.05%) |
Jan 22, 2009 | 5.510 | 5.520 | 5.200 | 5.290 | 6,000,345 | -0.39(-6.87%) |
Jan 21, 2009 | 5.610 | 5.720 | 5.130 | 5.680 | 8,184,135 | +0.09(+1.61%) |
Jan 20, 2009 | 5.890 | 6.060 | 5.390 | 5.590 | 6,785,942 | -0.23(-3.95%) |
Jan 19, 2009 | 5.730 | 5.990 | 5.520 | 5.820 | 2,444,283 | +0.03(+0.52%) |
Jan 16, 2009 | 6.200 | 6.200 | 5.370 | 5.790 | 8,397,355 | +0.14(+2.48%) |
Jan 15, 2009 | 5.800 | 5.850 | 5.070 | 5.650 | 11,825,183 | -0.08(-1.40%) |
Jan 14, 2009 | 6.310 | 6.340 | 5.690 | 5.730 | 9,457,243 | -0.85(-12.92%) |
Jan 13, 2009 | 6.400 | 6.950 | 6.380 | 6.580 | 6,681,657 | -0.02(-0.30%) |
Jan 12, 2009 | 6.650 | 6.700 | 6.240 | 6.600 | 8,995,873 | -0.45(-6.38%) |
Jan 09, 2009 | 7.400 | 7.500 | 7.000 | 7.050 | 6,000,730 | -0.37(-4.99%) |
Jan 08, 2009 | 7.100 | 7.500 | 6.800 | 7.420 | 9,428,357 | -0.18(-2.37%) |
Jan 07, 2009 | 7.930 | 7.930 | 7.330 | 7.600 | 7,580,368 | -0.59(-7.20%) |
Jan 06, 2009 | 8.750 | 8.850 | 7.770 | 8.190 | 15,239,595 | -0.01(-0.12%) |
Jan 05, 2009 | 7.280 | 8.430 | 7.150 | 8.200 | 12,312,920 | +1.18(+16.81%) |
Jan 02, 2009 | 6.050 | 7.100 | 6.020 | 7.020 | 6,302,824 | +1.00(+16.61%) |
Jan 01, 2009 | 5.990 | 6.160 | 5.860 | 6.020 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.990 | 6.160 | 5.860 | 6.020 | 3,254,015 | +0.02(+0.33%) |
Dec 30, 2008 | 5.840 | 6.080 | 5.520 | 6.000 | 4,852,230 | +0.18(+3.09%) |
Dec 29, 2008 | 5.340 | 5.820 | 5.260 | 5.820 | 5,080,800 | +0.79(+15.71%) |
Dec 24, 2008 | 5.140 | 5.150 | 4.950 | 5.030 | 2,622,495 | -0.10(-1.95%) |
Dec 23, 2008 | 5.150 | 5.450 | 4.950 | 5.130 | 4,689,169 | -0.02(-0.39%) |
Dec 22, 2008 | 5.900 | 5.900 | 5.000 | 5.150 | 6,841,452 | -0.66(-11.36%) |
Dec 19, 2008 | 5.300 | 5.810 | 5.150 | 5.810 | 9,064,764 | +0.43(+7.99%) |
Dec 18, 2008 | 6.180 | 6.420 | 5.240 | 5.380 | 14,986,805 | -0.67(-11.07%) |
Dec 17, 2008 | 5.990 | 6.090 | 5.910 | 6.050 | 409,319 | +0.07(+1.17%) |
Dec 16, 2008 | 5.800 | 6.030 | 5.620 | 5.980 | 8,290,893 | +0.33(+5.84%) |
Dec 15, 2008 | 5.800 | 6.380 | 5.520 | 5.650 | 11,099,141 | +0.20(+3.67%) |
Dec 12, 2008 | 4.800 | 5.550 | 4.780 | 5.450 | 8,859,323 | +0.18(+3.42%) |
Dec 11, 2008 | 4.900 | 5.750 | 4.840 | 5.270 | 15,344,409 | +0.44(+9.11%) |
Dec 10, 2008 | 4.490 | 5.090 | 4.400 | 4.830 | 19,006,894 | +0.56(+13.11%) |
Dec 09, 2008 | 4.280 | 4.570 | 4.200 | 4.270 | 14,998,231 | +0.02(+0.47%) |
Dec 08, 2008 | 4.350 | 4.480 | 4.160 | 4.250 | 13,181,109 | +0.32(+8.14%) |
Dec 05, 2008 | 4.050 | 4.120 | 3.760 | 3.930 | 7,350,445 | -0.12(-2.96%) |
Dec 04, 2008 | 4.380 | 4.690 | 3.960 | 4.050 | 7,699,479 | -0.30(-6.90%) |
Dec 03, 2008 | 4.500 | 4.690 | 4.220 | 4.350 | 11,617,388 | -0.43(-9.00%) |
Dec 02, 2008 | 5.100 | 5.170 | 4.670 | 4.780 | 8,866,800 | -0.18(-3.63%) |
Dec 01, 2008 | 5.500 | 5.750 | 4.810 | 4.960 | 9,003,696 | -1.04(-17.33%) |
Nov 28, 2008 | 6.200 | 6.200 | 5.650 | 6.000 | 7,563,110 | -0.05(-0.83%) |
Nov 27, 2008 | 5.300 | 6.490 | 5.270 | 6.050 | 6,195,148 | +0.78(+14.80%) |
Nov 26, 2008 | 4.200 | 5.410 | 4.070 | 5.270 | 9,984,073 | +1.08(+25.78%) |
Nov 25, 2008 | 4.500 | 4.590 | 4.010 | 4.190 | 7,658,590 | -0.22(-4.99%) |
Nov 24, 2008 | 4.750 | 5.080 | 4.410 | 4.410 | 7,656,497 | -0.11(-2.43%) |
Nov 21, 2008 | 4.500 | 4.780 | 4.180 | 4.520 | 14,076,753 | +0.24(+5.61%) |
Nov 20, 2008 | 5.010 | 5.220 | 3.350 | 4.280 | 20,608,254 | -0.94(-18.01%) |
Nov 19, 2008 | 6.100 | 6.270 | 5.150 | 5.220 | 8,316,971 | -0.90(-14.71%) |
Nov 18, 2008 | 6.740 | 6.990 | 5.970 | 6.120 | 7,316,580 | -0.52(-7.83%) |
Nov 17, 2008 | 6.400 | 6.980 | 6.100 | 6.640 | 6,547,449 | +0.29(+4.57%) |
Nov 14, 2008 | 6.890 | 7.330 | 6.350 | 6.350 | 14,603,280 | -0.61(-8.76%) |
Nov 13, 2008 | 6.630 | 7.080 | 5.760 | 6.960 | 19,337,048 | +0.33(+4.98%) |
Nov 12, 2008 | 8.500 | 8.500 | 6.050 | 6.630 | 28,427,204 | -2.12(-24.23%) |
Nov 11, 2008 | 10.75 | 10.80 | 8.610 | 8.750 | 29,046,960 | -2.20(-20.09%) |
Nov 10, 2008 | 12.39 | 12.51 | 10.85 | 10.95 | 9,297,272 | -0.33(-2.93%) |
Nov 07, 2008 | 11.74 | 11.94 | 11.03 | 11.28 | 6,273,942 | -0.17(-1.48%) |
Nov 06, 2008 | 12.59 | 12.67 | 11.10 | 11.45 | 8,617,438 | -1.35(-10.55%) |
Nov 05, 2008 | 14.16 | 14.16 | 12.71 | 12.80 | 6,787,779 | -1.60(-11.11%) |
Nov 04, 2008 | 13.75 | 14.67 | 13.53 | 14.40 | 6,880,515 | +1.60(+12.50%) |
Nov 03, 2008 | 12.25 | 13.34 | 12.05 | 12.80 | 5,283,350 | +0.80(+6.67%) |
Oct 31, 2008 | 12.38 | 12.50 | 11.75 | 12.00 | 7,665,432 | -0.40(-3.23%) |
Oct 30, 2008 | 13.10 | 13.50 | 12.15 | 12.40 | 6,956,242 | +0.05(+0.40%) |
Oct 29, 2008 | 12.10 | 12.95 | 11.75 | 12.35 | 10,089,686 | +0.86(+7.48%) |
Oct 28, 2008 | 11.90 | 12.49 | 10.76 | 11.49 | 9,744,701 | +0.73(+6.78%) |
Oct 27, 2008 | 12.78 | 12.78 | 10.76 | 10.76 | 5,307,981 | -2.24(-17.23%) |
Oct 24, 2008 | 11.35 | 13.00 | 11.00 | 13.00 | 9,216,883 | +0.44(+3.50%) |
Oct 23, 2008 | 14.80 | 14.90 | 11.64 | 12.56 | 7,584,278 | -1.76(-12.29%) |
Oct 22, 2008 | 16.60 | 16.67 | 13.51 | 14.32 | 7,426,180 | -2.84(-16.55%) |
Oct 21, 2008 | 18.00 | 18.24 | 17.10 | 17.16 | 4,334,601 | -1.59(-8.48%) |
Oct 20, 2008 | 17.50 | 18.75 | 16.83 | 18.75 | 4,678,840 | +2.36(+14.40%) |
Oct 17, 2008 | 14.93 | 17.19 | 14.50 | 16.39 | 5,918,980 | +2.05(+14.30%) |
Oct 16, 2008 | 15.90 | 16.25 | 14.16 | 14.34 | 4,311,663 | -1.12(-7.24%) |
Oct 15, 2008 | 18.30 | 18.35 | 15.15 | 15.46 | 6,638,644 | -4.23(-21.48%) |
Oct 14, 2008 | 23.99 | 24.00 | 16.76 | 19.69 | 5,511,548 | +2.93(+17.48%) |
Oct 10, 2008 | 18.22 | 19.35 | 15.82 | 16.76 | 5,964,077 | -2.34(-12.25%) |
Oct 09, 2008 | 22.49 | 22.75 | 18.35 | 19.10 | 4,465,462 | -1.04(-5.16%) |
Oct 08, 2008 | 19.65 | 20.47 | 18.35 | 20.14 | 4,726,898 | -0.11(-0.54%) |
Oct 07, 2008 | 23.20 | 23.83 | 19.96 | 20.25 | 3,965,184 | -0.62(-2.97%) |
Oct 06, 2008 | 20.61 | 21.75 | 18.22 | 20.87 | 5,167,132 | -2.21(-9.58%) |
Oct 03, 2008 | 25.20 | 25.57 | 22.76 | 23.08 | 5,016,659 | -1.24(-5.10%) |
Oct 02, 2008 | 27.65 | 27.65 | 23.90 | 24.32 | 6,482,056 | -3.59(-12.86%) |
Oct 01, 2008 | 29.89 | 29.89 | 27.40 | 27.91 | 5,809,830 | -2.31(-7.64%) |
Sep 30, 2008 | 30.30 | 32.77 | 29.93 | 30.22 | 4,657,389 | +1.30(+4.50%) |
Sep 29, 2008 | 33.00 | 33.00 | 27.00 | 28.92 | 5,729,374 | -4.65(-13.85%) |
Sep 26, 2008 | 34.00 | 34.46 | 32.89 | 33.57 | 2,762,773 | -1.08(-3.12%) |
Sep 25, 2008 | 35.29 | 35.30 | 34.17 | 34.65 | 2,242,263 | -0.14(-0.40%) |
Sep 24, 2008 | 36.38 | 36.38 | 34.28 | 34.79 | 5,683,356 | -0.73(-2.06%) |
Sep 23, 2008 | 36.25 | 36.86 | 34.59 | 35.52 | 2,699,788 | -1.23(-3.35%) |
Sep 22, 2008 | 38.12 | 38.20 | 36.62 | 36.75 | 2,651,122 | -1.25(-3.29%) |
Sep 19, 2008 | 38.00 | 38.15 | 34.63 | 38.00 | 7,061,971 | +3.20(+9.20%) |
Sep 18, 2008 | 35.30 | 38.53 | 34.28 | 34.80 | 4,775,233 | +0.79(+2.32%) |
Sep 17, 2008 | 34.72 | 36.30 | 33.50 | 34.01 | 6,296,449 | -1.39(-3.93%) |
Sep 16, 2008 | 35.00 | 35.53 | 33.75 | 35.40 | 5,411,667 | -1.24(-3.38%) |
Sep 15, 2008 | 37.14 | 38.44 | 36.24 | 36.64 | 3,207,502 | -2.37(-6.08%) |
Sep 12, 2008 | 36.41 | 39.20 | 36.25 | 39.01 | 2,755,036 | +3.28(+9.18%) |
Sep 11, 2008 | 34.80 | 36.33 | 33.95 | 35.73 | 3,567,683 | +0.23(+0.65%) |
Sep 10, 2008 | 35.00 | 36.06 | 33.67 | 35.50 | 4,495,866 | +1.19(+3.47%) |
Sep 09, 2008 | 38.22 | 38.24 | 34.25 | 34.31 | 4,746,955 | -3.87(-10.14%) |
Sep 08, 2008 | 41.03 | 41.29 | 38.18 | 38.18 | 2,026,841 | -1.61(-4.05%) |
Sep 05, 2008 | 38.50 | 40.20 | 38.01 | 39.79 | 3,250,833 | +1.22(+3.16%) |
Sep 04, 2008 | 41.50 | 41.50 | 38.00 | 38.57 | 3,814,903 | -2.33(-5.70%) |
Sep 03, 2008 | 41.82 | 41.90 | 39.50 | 40.90 | 3,052,430 | -0.92(-2.20%) |
Sep 02, 2008 | 41.57 | 42.50 | 41.22 | 41.82 | 3,004,371 | -2.54(-5.73%) |
Aug 29, 2008 | 43.30 | 44.43 | 42.81 | 44.36 | 1,945,854 | +1.16(+2.69%) |
Aug 28, 2008 | 42.76 | 43.44 | 42.17 | 43.20 | 1,726,653 | +0.70(+1.65%) |
Aug 27, 2008 | 42.55 | 42.85 | 41.49 | 42.50 | 1,251,065 | +1.11(+2.68%) |
Aug 26, 2008 | 41.20 | 41.75 | 40.60 | 41.39 | 1,654,824 | -0.07(-0.17%) |
Aug 25, 2008 | 43.00 | 43.18 | 41.01 | 41.46 | 1,883,023 | -1.51(-3.51%) |
Aug 22, 2008 | 42.37 | 43.78 | 42.14 | 42.97 | 1,575,616 | -0.63(-1.44%) |
Aug 21, 2008 | 43.75 | 44.75 | 43.55 | 43.60 | 2,846,990 | +0.95(+2.23%) |
Aug 20, 2008 | 41.08 | 43.47 | 41.05 | 42.65 | 2,308,270 | +2.35(+5.83%) |
Aug 19, 2008 | 38.92 | 40.85 | 38.60 | 40.30 | 1,799,968 | +1.35(+3.47%) |
Aug 18, 2008 | 39.50 | 40.38 | 38.57 | 38.95 | 1,241,881 | -0.03(-0.08%) |
Aug 15, 2008 | 39.50 | 39.76 | 38.50 | 38.98 | 1,819,257 | -1.07(-2.67%) |
Aug 14, 2008 | 40.91 | 41.71 | 39.63 | 40.05 | 1,844,190 | -1.48(-3.56%) |
Aug 13, 2008 | 38.57 | 42.03 | 38.50 | 41.53 | 2,835,073 | +2.87(+7.42%) |
Aug 12, 2008 | 39.85 | 39.85 | 38.40 | 38.66 | 2,016,652 | -0.66(-1.68%) |
Aug 11, 2008 | 41.00 | 41.10 | 38.10 | 39.32 | 2,555,715 | -1.92(-4.66%) |
Aug 08, 2008 | 42.43 | 42.55 | 40.55 | 41.24 | 1,775,293 | -2.15(-4.96%) |
Aug 07, 2008 | 42.80 | 43.89 | 42.59 | 43.39 | 2,611,316 | +0.66(+1.54%) |
Aug 06, 2008 | 43.68 | 43.74 | 42.45 | 42.73 | 2,307,721 | +0.52(+1.23%) |
Aug 05, 2008 | 41.74 | 43.70 | 40.50 | 42.21 | 3,640,810 | -2.79(-6.20%) |
Aug 04, 2008 | 46.78 | 47.09 | 44.73 | 45.00 | 2,289,881 | +0.00(+0.00%) |
Aug 01, 2008 | 46.78 | 47.09 | 44.73 | 45.00 | 2,289,881 | -2.03(-4.32%) |
Jul 31, 2008 | 47.50 | 48.31 | 46.47 | 47.03 | 4,882,853 | -1.63(-3.35%) |
Jul 30, 2008 | 44.92 | 49.24 | 44.71 | 48.66 | 11,339,482 | +5.81(+13.56%) |
Jul 29, 2008 | 38.11 | 43.24 | 38.11 | 42.85 | 7,675,363 | +2.44(+6.04%) |
Jul 28, 2008 | 40.15 | 41.70 | 40.15 | 40.41 | 1,423,581 | +0.42(+1.05%) |
Jul 25, 2008 | 39.35 | 40.57 | 38.60 | 39.99 | 2,244,977 | +1.33(+3.44%) |
Jul 24, 2008 | 40.49 | 40.73 | 37.94 | 38.66 | 5,783,745 | -0.52(-1.33%) |
Jul 23, 2008 | 39.55 | 40.26 | 38.86 | 39.18 | 3,136,688 | -0.92(-2.29%) |
Jul 22, 2008 | 40.90 | 40.95 | 39.00 | 40.10 | 1,618,625 | -0.62(-1.52%) |
Jul 21, 2008 | 41.10 | 41.18 | 40.00 | 40.72 | 1,386,742 | +0.59(+1.47%) |
Jul 18, 2008 | 40.63 | 41.64 | 40.13 | 40.13 | 1,967,054 | +0.16(+0.40%) |
Jul 17, 2008 | 41.25 | 41.53 | 39.25 | 39.97 | 2,434,567 | -1.31(-3.17%) |
Jul 16, 2008 | 41.60 | 42.64 | 39.66 | 41.28 | 1,979,878 | -0.02(-0.05%) |
Jul 15, 2008 | 43.18 | 43.40 | 40.54 | 41.30 | 1,873,584 | -2.60(-5.92%) |
Jul 14, 2008 | 44.27 | 44.62 | 43.21 | 43.90 | 1,564,000 | +0.68(+1.57%) |
Jul 11, 2008 | 42.65 | 43.89 | 41.05 | 43.22 | 2,070,822 | +0.82(+1.93%) |
Jul 10, 2008 | 41.69 | 43.29 | 41.01 | 42.40 | 1,712,603 | +0.90(+2.17%) |
Jul 09, 2008 | 42.25 | 43.15 | 41.30 | 41.50 | 2,018,887 | -0.08(-0.19%) |
Jul 08, 2008 | 43.10 | 43.38 | 40.21 | 41.58 | 4,132,080 | -1.80(-4.15%) |
Jul 07, 2008 | 44.03 | 45.40 | 42.59 | 43.38 | 3,245,867 | -0.94(-2.12%) |
Jul 04, 2008 | 45.00 | 45.00 | 44.03 | 44.32 | 459,953 | -0.58(-1.29%) |
Jul 03, 2008 | 45.00 | 46.08 | 43.33 | 44.90 | 2,416,883 | -0.16(-0.36%) |
Jul 02, 2008 | 48.00 | 48.42 | 44.16 | 45.06 | 3,403,772 | -4.11(-8.36%) |
Jul 01, 2008 | 47.96 | 49.32 | 47.70 | 49.17 | 1,711,506 | +0.00(+0.00%) |
Jun 30, 2008 | 47.96 | 49.32 | 47.70 | 49.17 | 1,711,506 | +1.47(+3.08%) |
Jun 27, 2008 | 47.73 | 48.16 | 47.11 | 47.70 | 1,837,631 | -0.28(-0.58%) |
Jun 26, 2008 | 47.50 | 48.08 | 47.27 | 47.98 | 1,837,734 | +0.38(+0.80%) |
Jun 25, 2008 | 47.50 | 47.88 | 45.55 | 47.60 | 1,601,430 | +0.35(+0.74%) |
Jun 24, 2008 | 48.10 | 48.45 | 47.03 | 47.25 | 1,819,802 | -0.65(-1.36%) |
Jun 23, 2008 | 47.75 | 48.19 | 47.25 | 47.90 | 1,854,002 | +0.24(+0.50%) |
Jun 20, 2008 | 49.01 | 49.50 | 47.66 | 47.66 | 4,034,181 | -1.58(-3.21%) |
Jun 19, 2008 | 49.83 | 50.20 | 48.51 | 49.24 | 1,265,297 | -0.68(-1.36%) |
Jun 18, 2008 | 49.50 | 49.93 | 48.47 | 49.92 | 1,778,815 | +0.52(+1.05%) |
Jun 17, 2008 | 49.26 | 50.25 | 49.10 | 49.40 | 1,063,733 | -0.07(-0.14%) |
Jun 16, 2008 | 48.41 | 50.56 | 48.41 | 49.47 | 1,472,436 | +1.30(+2.70%) |
Jun 13, 2008 | 47.32 | 48.40 | 47.18 | 48.17 | 1,612,125 | +0.78(+1.65%) |
Jun 12, 2008 | 47.37 | 48.30 | 46.80 | 47.39 | 1,223,315 | -0.65(-1.35%) |
Jun 11, 2008 | 47.62 | 48.60 | 47.20 | 48.04 | 2,660,076 | +0.55(+1.16%) |
Jun 10, 2008 | 48.20 | 48.76 | 47.20 | 47.49 | 2,637,215 | -1.20(-2.46%) |
Jun 09, 2008 | 49.85 | 49.96 | 48.32 | 48.69 | 1,678,656 | -0.81(-1.64%) |
Jun 06, 2008 | 50.20 | 51.24 | 49.22 | 49.50 | 1,646,924 | -0.29(-0.58%) |
Jun 05, 2008 | 48.89 | 50.09 | 48.00 | 49.79 | 2,347,528 | +1.44(+2.98%) |
Jun 04, 2008 | 49.30 | 49.90 | 48.34 | 48.35 | 1,772,571 | -1.18(-2.38%) |
Jun 03, 2008 | 50.30 | 50.96 | 48.81 | 49.53 | 1,709,934 | -0.48(-0.96%) |