Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.42 | 33.22 | 31.83 | 33.22 | 2,275,998 | +1.15(+3.58%) |
May 28, 2009 | 32.13 | 32.38 | 31.39 | 32.07 | 3,246,780 | -0.14(-0.43%) |
May 27, 2009 | 32.43 | 32.69 | 31.82 | 32.21 | 5,486,815 | -0.15(-0.47%) |
May 26, 2009 | 30.84 | 32.53 | 30.66 | 32.36 | 3,663,280 | +1.50(+4.86%) |
May 22, 2009 | 30.97 | 31.55 | 30.43 | 30.86 | 4,362,728 | +0.10(+0.32%) |
May 21, 2009 | 31.15 | 31.50 | 30.01 | 30.76 | 3,794,871 | -0.76(-2.41%) |
May 20, 2009 | 33.89 | 33.97 | 30.95 | 31.52 | 5,249,856 | -2.29(-6.76%) |
May 19, 2009 | 34.14 | 35.11 | 33.04 | 33.81 | 4,916,909 | +1.66(+5.16%) |
May 18, 2009 | 31.77 | 32.34 | 31.03 | 32.15 | 2,135,536 | +1.66(+5.46%) |
May 15, 2009 | 31.63 | 31.88 | 30.34 | 30.49 | 2,165,869 | -1.21(-3.81%) |
May 14, 2009 | 30.68 | 31.88 | 30.21 | 31.69 | 2,696,739 | +0.97(+3.16%) |
May 13, 2009 | 32.55 | 32.94 | 30.55 | 30.72 | 3,056,634 | -2.40(-7.24%) |
May 12, 2009 | 34.22 | 34.96 | 31.99 | 33.12 | 3,210,308 | -0.75(-2.20%) |
May 11, 2009 | 36.01 | 36.65 | 33.78 | 33.87 | 3,362,779 | -2.52(-6.92%) |
May 08, 2009 | 35.52 | 36.65 | 34.23 | 36.38 | 3,473,333 | +1.45(+4.14%) |
May 07, 2009 | 38.94 | 39.25 | 34.29 | 34.94 | 4,150,203 | -2.71(-7.19%) |
May 06, 2009 | 36.33 | 38.64 | 36.32 | 37.64 | 3,247,491 | +1.79(+4.99%) |
May 05, 2009 | 37.31 | 37.74 | 35.57 | 35.86 | 3,016,288 | -1.32(-3.55%) |
May 04, 2009 | 34.40 | 37.26 | 34.35 | 37.18 | 3,766,186 | +4.56(+13.97%) |
May 01, 2009 | 34.57 | 35.24 | 32.41 | 32.62 | 2,689,897 | -2.02(-5.83%) |
Apr 30, 2009 | 36.32 | 36.32 | 34.10 | 34.64 | 2,207,944 | -0.10(-0.29%) |
Apr 29, 2009 | 33.46 | 34.88 | 33.37 | 34.74 | 1,727,456 | +2.01(+6.16%) |
Apr 28, 2009 | 32.72 | 33.57 | 32.16 | 32.72 | 1,623,265 | -0.62(-1.86%) |
Apr 27, 2009 | 33.91 | 35.37 | 33.07 | 33.35 | 1,970,962 | -2.03(-5.73%) |
Apr 24, 2009 | 34.03 | 36.44 | 33.54 | 35.37 | 2,951,445 | +1.33(+3.92%) |
Apr 23, 2009 | 33.13 | 34.46 | 32.29 | 34.04 | 2,793,926 | +1.28(+3.91%) |
Apr 22, 2009 | 32.39 | 34.34 | 31.38 | 32.76 | 4,258,023 | -1.38(-4.04%) |
Apr 21, 2009 | 32.55 | 34.62 | 30.99 | 34.14 | 6,471,882 | -0.54(-1.56%) |
Apr 20, 2009 | 38.26 | 38.64 | 34.65 | 34.68 | 4,607,519 | -4.93(-12.44%) |
Apr 17, 2009 | 38.20 | 40.86 | 36.56 | 39.61 | 4,896,978 | +2.08(+5.54%) |
Apr 16, 2009 | 36.87 | 38.23 | 35.93 | 37.53 | 2,806,332 | +1.14(+3.12%) |
Apr 15, 2009 | 34.34 | 36.46 | 33.27 | 36.39 | 2,690,142 | +2.38(+7.01%) |
Apr 14, 2009 | 36.61 | 37.04 | 33.72 | 34.01 | 3,117,335 | -2.76(-7.51%) |
Apr 13, 2009 | 35.39 | 37.56 | 35.00 | 36.77 | 4,008,324 | +0.73(+2.03%) |
Apr 09, 2009 | 32.94 | 36.32 | 31.75 | 36.03 | 5,093,288 | +4.83(+15.47%) |
Apr 08, 2009 | 30.86 | 31.54 | 30.31 | 31.21 | 2,066,577 | +0.56(+1.83%) |
Apr 07, 2009 | 30.78 | 31.69 | 30.05 | 30.64 | 2,054,455 | -0.67(-2.15%) |
Apr 06, 2009 | 30.83 | 31.67 | 29.82 | 31.32 | 2,762,120 | +0.07(+0.23%) |
Apr 03, 2009 | 31.02 | 32.14 | 30.45 | 31.25 | 3,399,056 | +0.20(+0.66%) |
Apr 02, 2009 | 32.39 | 33.51 | 30.47 | 31.04 | 4,059,109 | -0.74(-2.33%) |
Apr 01, 2009 | 29.65 | 32.74 | 29.65 | 31.78 | 3,154,254 | +1.90(+6.37%) |
Mar 31, 2009 | 29.42 | 30.69 | 28.80 | 29.88 | 2,135,297 | +0.82(+2.82%) |
Mar 30, 2009 | 30.26 | 30.80 | 28.80 | 29.06 | 2,738,914 | -2.04(-6.56%) |
Mar 26, 2009 | 31.07 | 31.57 | 30.08 | 31.10 | 2,263,806 | +1.02(+3.38%) |
Mar 25, 2009 | 30.08 | 31.21 | 28.64 | 30.08 | 2,575,098 | -0.03(-0.11%) |
Mar 24, 2009 | 31.07 | 31.37 | 29.38 | 30.12 | 3,493,889 | -2.08(-6.46%) |
Mar 23, 2009 | 29.41 | 32.20 | 29.23 | 32.20 | 4,339,793 | +5.60(+21.06%) |
Mar 20, 2009 | 27.16 | 27.16 | 25.53 | 26.60 | 2,900,528 | +0.84(+3.26%) |
Mar 19, 2009 | 27.39 | 27.74 | 24.84 | 25.76 | 4,417,276 | -1.93(-6.96%) |
Mar 18, 2009 | 26.01 | 27.82 | 24.91 | 27.68 | 4,129,003 | +1.42(+5.42%) |
Mar 17, 2009 | 25.14 | 26.27 | 24.48 | 26.26 | 2,929,502 | +1.09(+4.33%) |
Mar 16, 2009 | 26.28 | 27.28 | 25.02 | 25.17 | 2,938,952 | -0.81(-3.13%) |
Mar 13, 2009 | 25.58 | 26.99 | 24.09 | 25.98 | 0 | +0.59(+2.31%) |
Mar 12, 2009 | 23.27 | 25.62 | 22.56 | 25.39 | 2,791,734 | +1.84(+7.82%) |
Mar 11, 2009 | 24.35 | 24.93 | 23.04 | 23.55 | 2,119,769 | -0.08(-0.34%) |
Mar 10, 2009 | 22.13 | 23.63 | 22.02 | 23.63 | 3,080,222 | +2.28(+10.67%) |
Mar 09, 2009 | 20.75 | 22.54 | 20.52 | 21.35 | 3,252,848 | +0.32(+1.51%) |
Mar 06, 2009 | 20.63 | 21.20 | 19.23 | 21.03 | 0 | +0.89(+4.43%) |
Mar 05, 2009 | 21.66 | 21.92 | 19.50 | 20.14 | 4,457,430 | -1.99(-9.01%) |
Mar 04, 2009 | 22.67 | 23.04 | 21.33 | 22.14 | 3,400,920 | -0.94(-4.09%) |
Mar 02, 2009 | 23.75 | 24.24 | 22.55 | 23.08 | 3,611,631 | -1.09(-4.51%) |
Feb 27, 2009 | 25.03 | 26.01 | 23.93 | 24.17 | 0 | -2.08(-7.92%) |
Feb 26, 2009 | 26.13 | 28.04 | 25.48 | 26.25 | 3,813,503 | +0.87(+3.43%) |
Feb 25, 2009 | 25.16 | 26.34 | 23.62 | 25.38 | 3,620,213 | -0.34(-1.33%) |
Feb 24, 2009 | 23.35 | 25.72 | 22.36 | 25.72 | 4,607,204 | +2.40(+10.28%) |
Feb 23, 2009 | 23.50 | 24.52 | 22.58 | 23.33 | 3,444,458 | +0.15(+0.63%) |
Feb 20, 2009 | 21.66 | 24.08 | 21.07 | 23.18 | 6,164,774 | +1.19(+5.41%) |
Feb 19, 2009 | 23.97 | 24.20 | 21.72 | 21.99 | 3,569,511 | -1.80(-7.58%) |
Feb 18, 2009 | 23.73 | 23.95 | 22.65 | 23.80 | 3,350,108 | +0.68(+2.94%) |
Feb 17, 2009 | 24.07 | 24.11 | 23.05 | 23.12 | 3,358,609 | -1.26(-5.17%) |
Feb 13, 2009 | 25.12 | 25.73 | 24.29 | 24.38 | 2,992,560 | -1.10(-4.30%) |
Feb 12, 2009 | 24.87 | 26.05 | 24.01 | 25.47 | 4,761,311 | +0.30(+1.18%) |
Feb 11, 2009 | 25.76 | 26.09 | 24.49 | 25.18 | 3,812,928 | +0.15(+0.61%) |
Feb 10, 2009 | 26.31 | 27.36 | 24.91 | 25.02 | 5,240,156 | -2.34(-8.54%) |
Feb 09, 2009 | 26.84 | 28.55 | 26.66 | 27.36 | 2,714,350 | +0.22(+0.80%) |
Feb 06, 2009 | 25.67 | 27.39 | 25.55 | 27.14 | 4,998,378 | +1.87(+7.40%) |
Feb 05, 2009 | 25.04 | 26.11 | 23.76 | 25.27 | 4,188,128 | +0.01(+0.05%) |
Feb 04, 2009 | 25.07 | 26.04 | 24.55 | 25.26 | 2,429,216 | +0.67(+2.74%) |
Feb 03, 2009 | 26.06 | 26.07 | 24.17 | 24.59 | 2,720,149 | -1.13(-4.39%) |
Feb 02, 2009 | 25.33 | 25.99 | 24.99 | 25.72 | 3,070,916 | +0.02(+0.08%) |
Jan 30, 2009 | 26.73 | 27.28 | 25.56 | 25.70 | 0 | -0.71(-2.68%) |
Jan 29, 2009 | 27.13 | 27.76 | 26.35 | 26.40 | 2,364,367 | -1.42(-5.10%) |
Jan 28, 2009 | 26.45 | 28.40 | 26.45 | 27.82 | 5,381,244 | +2.85(+11.43%) |
Jan 27, 2009 | 24.70 | 25.21 | 24.11 | 24.97 | 2,654,466 | +0.73(+3.02%) |
Jan 26, 2009 | 24.86 | 25.58 | 23.84 | 24.24 | 4,571,164 | -0.45(-1.82%) |
Jan 23, 2009 | 22.99 | 25.14 | 22.44 | 24.69 | 5,678,529 | +0.75(+3.15%) |
Jan 22, 2009 | 26.03 | 26.81 | 22.14 | 23.93 | 8,552,196 | -1.10(-4.38%) |
Jan 21, 2009 | 24.50 | 25.26 | 23.04 | 25.03 | 5,858,339 | +1.52(+6.46%) |
Jan 20, 2009 | 25.29 | 25.86 | 23.31 | 23.51 | 5,429,350 | -2.86(-10.84%) |
Jan 16, 2009 | 28.72 | 29.26 | 25.43 | 26.37 | 5,422,932 | -1.76(-6.25%) |
Jan 15, 2009 | 29.54 | 29.55 | 26.79 | 28.13 | 5,397,820 | -1.71(-5.73%) |
Jan 14, 2009 | 29.79 | 30.47 | 29.28 | 29.84 | 2,788,931 | -1.20(-3.87%) |
Jan 13, 2009 | 29.60 | 31.88 | 29.60 | 31.04 | 3,588,658 | +1.02(+3.39%) |
Jan 12, 2009 | 31.96 | 31.96 | 29.67 | 30.02 | 2,822,572 | -1.74(-5.49%) |
Jan 09, 2009 | 32.30 | 32.85 | 31.33 | 31.77 | 2,911,336 | -0.79(-2.43%) |
Jan 08, 2009 | 33.02 | 33.19 | 31.85 | 32.56 | 2,631,670 | -0.20(-0.61%) |
Jan 07, 2009 | 34.47 | 34.49 | 32.52 | 32.76 | 3,908,652 | -2.47(-7.01%) |
Jan 06, 2009 | 35.35 | 35.93 | 34.20 | 35.23 | 3,030,232 | -0.41(-1.15%) |
Jan 05, 2009 | 36.91 | 37.06 | 35.53 | 35.64 | 2,218,238 | -2.22(-5.86%) |
Jan 02, 2009 | 38.79 | 39.02 | 36.72 | 37.86 | 0 | -0.06(-0.16%) |
Jan 01, 2009 | 36.62 | 38.09 | 36.47 | 37.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.62 | 38.09 | 36.47 | 37.92 | 1,441,225 | +1.45(+3.97%) |
Dec 30, 2008 | 35.33 | 36.63 | 35.17 | 36.47 | 1,203,691 | +1.05(+2.96%) |
Dec 29, 2008 | 36.33 | 36.61 | 34.54 | 35.42 | 1,495,819 | -1.16(-3.18%) |
Dec 26, 2008 | 37.28 | 37.85 | 36.16 | 36.58 | 776,489 | -0.36(-0.97%) |
Dec 24, 2008 | 35.58 | 37.08 | 35.58 | 36.94 | 554,695 | +1.34(+3.77%) |
Dec 23, 2008 | 36.69 | 37.00 | 34.90 | 35.60 | 1,411,959 | -0.89(-2.44%) |
Dec 22, 2008 | 37.49 | 37.50 | 36.04 | 36.49 | 1,856,065 | -0.47(-1.27%) |
Dec 19, 2008 | 38.97 | 38.97 | 36.54 | 36.96 | 5,276,150 | -2.48(-6.30%) |
Dec 18, 2008 | 40.76 | 41.09 | 39.26 | 39.44 | 1,226,706 | -1.10(-2.70%) |
Dec 17, 2008 | 39.63 | 41.16 | 39.42 | 40.54 | 1,544,718 | +0.13(+0.33%) |
Dec 16, 2008 | 38.55 | 41.13 | 38.47 | 40.41 | 2,769,965 | +2.63(+6.96%) |
Dec 15, 2008 | 39.88 | 39.88 | 36.85 | 37.78 | 1,334,780 | -1.23(-3.17%) |
Dec 12, 2008 | 37.81 | 39.61 | 37.24 | 39.01 | 0 | +0.08(+0.20%) |
Dec 11, 2008 | 42.34 | 42.66 | 38.84 | 38.93 | 1,866,914 | -3.88(-9.06%) |
Dec 10, 2008 | 43.10 | 44.09 | 41.26 | 42.81 | 1,411,072 | -0.56(-1.29%) |
Dec 09, 2008 | 45.67 | 46.20 | 43.02 | 43.37 | 1,518,601 | -2.52(-5.48%) |
Dec 08, 2008 | 45.83 | 46.86 | 44.46 | 45.89 | 2,030,913 | +1.06(+2.36%) |
Dec 05, 2008 | 39.67 | 45.00 | 39.67 | 44.83 | 2,278,657 | +3.77(+9.18%) |
Dec 04, 2008 | 40.31 | 43.26 | 40.13 | 41.06 | 1,758,275 | -0.05(-0.13%) |
Dec 03, 2008 | 38.78 | 41.24 | 37.58 | 41.11 | 1,504,793 | +1.59(+4.03%) |
Dec 02, 2008 | 37.43 | 39.63 | 36.86 | 39.52 | 1,908,358 | +2.38(+6.42%) |
Dec 01, 2008 | 41.51 | 41.51 | 37.10 | 37.14 | 2,640,700 | -5.30(-12.48%) |
Nov 28, 2008 | 42.27 | 42.53 | 40.89 | 42.43 | 876,097 | -0.55(-1.29%) |
Nov 26, 2008 | 41.76 | 42.99 | 40.66 | 42.99 | 1,094,764 | +0.47(+1.10%) |
Nov 25, 2008 | 41.75 | 43.65 | 40.81 | 42.52 | 2,135,550 | +0.98(+2.35%) |
Nov 24, 2008 | 39.31 | 41.74 | 38.43 | 41.54 | 3,702,166 | +3.10(+8.06%) |
Nov 21, 2008 | 37.18 | 38.66 | 34.47 | 38.44 | 3,965,404 | +2.12(+5.84%) |
Nov 20, 2008 | 37.08 | 40.22 | 36.26 | 36.32 | 4,515,717 | -0.75(-2.03%) |
Nov 19, 2008 | 40.37 | 40.86 | 37.02 | 37.08 | 2,363,675 | -3.28(-8.12%) |
Nov 18, 2008 | 40.55 | 42.06 | 38.03 | 40.35 | 2,732,219 | -0.62(-1.52%) |
Nov 17, 2008 | 42.80 | 43.93 | 40.81 | 40.97 | 1,466,988 | -2.50(-5.76%) |
Nov 14, 2008 | 43.59 | 45.42 | 42.84 | 43.48 | 0 | -0.96(-2.17%) |
Nov 13, 2008 | 43.91 | 44.53 | 40.54 | 44.44 | 2,637,724 | +1.64(+3.83%) |
Nov 12, 2008 | 44.53 | 46.14 | 42.76 | 42.80 | 1,801,435 | -2.53(-5.58%) |
Nov 11, 2008 | 46.23 | 47.11 | 44.97 | 45.33 | 1,599,355 | -1.49(-3.19%) |
Nov 10, 2008 | 49.53 | 49.53 | 46.25 | 46.83 | 2,111,978 | -1.90(-3.90%) |
Nov 07, 2008 | 49.24 | 49.68 | 47.42 | 48.73 | 1,740,422 | -0.31(-0.63%) |
Nov 06, 2008 | 51.35 | 53.43 | 48.96 | 49.04 | 2,718,596 | -2.64(-5.11%) |
Nov 05, 2008 | 57.44 | 57.44 | 50.73 | 51.68 | 2,803,032 | -5.85(-10.17%) |
Nov 04, 2008 | 54.89 | 57.53 | 53.87 | 57.53 | 1,375,803 | +3.39(+6.26%) |
Nov 03, 2008 | 53.22 | 54.27 | 52.20 | 54.14 | 974,302 | +0.58(+1.09%) |
Oct 31, 2008 | 51.20 | 53.56 | 51.18 | 53.56 | 0 | +2.05(+3.97%) |
Oct 30, 2008 | 53.87 | 53.87 | 50.53 | 51.51 | 1,581,185 | -0.54(-1.04%) |
Oct 29, 2008 | 53.15 | 55.23 | 51.81 | 52.06 | 1,879,858 | -1.14(-2.15%) |
Oct 28, 2008 | 50.42 | 53.20 | 48.36 | 53.20 | 2,304,499 | +3.45(+6.94%) |
Oct 27, 2008 | 47.93 | 52.01 | 47.93 | 49.74 | 2,283,944 | +0.05(+0.09%) |
Oct 24, 2008 | 45.29 | 51.18 | 45.29 | 49.70 | 3,507,418 | +0.80(+1.63%) |
Oct 23, 2008 | 51.82 | 51.90 | 47.18 | 48.90 | 4,419,735 | -2.75(-5.33%) |
Oct 22, 2008 | 54.16 | 55.30 | 50.40 | 51.65 | 2,046,644 | -3.70(-6.69%) |
Oct 21, 2008 | 50.85 | 58.26 | 50.85 | 55.36 | 3,449,579 | +1.81(+3.38%) |
Oct 20, 2008 | 52.64 | 54.14 | 50.99 | 53.55 | 1,675,638 | +1.37(+2.63%) |
Oct 17, 2008 | 50.11 | 54.94 | 50.11 | 52.17 | 0 | -0.33(-0.63%) |
Oct 16, 2008 | 50.87 | 52.82 | 48.65 | 52.50 | 2,110,491 | +1.07(+2.08%) |
Oct 15, 2008 | 50.52 | 56.06 | 49.60 | 51.43 | 2,561,315 | -1.40(-2.65%) |
Oct 14, 2008 | 48.06 | 56.96 | 47.64 | 52.83 | 4,116,091 | +6.87(+14.94%) |
Oct 13, 2008 | 51.67 | 53.19 | 44.88 | 45.97 | 2,720,278 | -2.08(-4.33%) |
Oct 10, 2008 | 42.27 | 48.95 | 40.70 | 48.05 | 4,837,848 | +5.30(+12.39%) |
Oct 09, 2008 | 50.40 | 50.40 | 42.75 | 42.75 | 3,187,728 | -5.82(-11.98%) |
Oct 08, 2008 | 50.43 | 54.57 | 48.40 | 48.57 | 1,280,322 | -3.61(-6.91%) |
Oct 07, 2008 | 56.35 | 59.03 | 52.17 | 52.17 | 1,121,360 | -4.10(-7.29%) |
Oct 06, 2008 | 55.64 | 59.12 | 54.82 | 56.28 | 1,587,720 | -1.62(-2.81%) |
Oct 03, 2008 | 58.48 | 62.74 | 57.23 | 57.90 | 0 | +0.94(+1.65%) |
Oct 02, 2008 | 62.58 | 64.60 | 56.16 | 56.96 | 1,558,146 | -6.08(-9.64%) |
Oct 01, 2008 | 59.18 | 65.71 | 58.98 | 63.04 | 2,641,324 | +4.09(+6.95%) |
Sep 30, 2008 | 55.83 | 61.05 | 53.28 | 58.94 | 1,522,983 | +4.11(+7.50%) |
Sep 29, 2008 | 59.44 | 59.69 | 54.18 | 54.83 | 1,621,492 | -5.60(-9.27%) |
Sep 26, 2008 | 56.73 | 60.43 | 54.43 | 60.43 | 0 | +2.65(+4.58%) |
Sep 25, 2008 | 58.94 | 59.20 | 56.71 | 57.78 | 1,331,552 | -0.60(-1.03%) |
Sep 24, 2008 | 56.08 | 58.78 | 54.63 | 58.38 | 729,296 | +2.82(+5.08%) |
Sep 23, 2008 | 58.16 | 59.71 | 55.56 | 55.56 | 1,198,223 | -3.61(-6.09%) |
Sep 22, 2008 | 61.42 | 64.72 | 55.81 | 59.17 | 3,062,050 | -2.58(-4.18%) |
Sep 19, 2008 | 66.06 | 71.68 | 57.05 | 61.75 | 0 | +2.25(+3.77%) |
Sep 18, 2008 | 52.20 | 61.02 | 49.57 | 59.51 | 10,444,260 | +8.29(+16.18%) |
Sep 17, 2008 | 51.60 | 53.66 | 47.22 | 51.22 | 6,723,186 | -2.27(-4.24%) |
Sep 16, 2008 | 49.12 | 53.61 | 48.03 | 53.48 | 5,988,753 | +3.40(+6.79%) |
Sep 15, 2008 | 48.48 | 53.16 | 48.48 | 50.08 | 4,348,591 | -1.55(-2.99%) |
Sep 12, 2008 | 48.87 | 51.80 | 48.72 | 51.63 | 3,649,416 | +2.02(+4.07%) |
Sep 11, 2008 | 47.13 | 49.80 | 47.04 | 49.61 | 3,415,677 | +0.24(+0.48%) |
Sep 10, 2008 | 49.70 | 50.36 | 47.60 | 49.37 | 4,448,038 | +0.13(+0.25%) |
Sep 09, 2008 | 49.84 | 50.81 | 49.13 | 49.24 | 5,239,983 | -0.95(-1.89%) |
Sep 08, 2008 | 49.50 | 51.15 | 48.84 | 50.19 | 4,888,684 | +1.38(+2.83%) |
Sep 05, 2008 | 46.67 | 48.94 | 45.54 | 48.81 | 0 | +0.87(+1.80%) |
Sep 04, 2008 | 48.23 | 48.98 | 47.55 | 47.95 | 2,970,730 | -0.71(-1.45%) |
Sep 03, 2008 | 47.91 | 48.91 | 47.07 | 48.65 | 1,701,327 | +0.44(+0.92%) |
Sep 02, 2008 | 47.78 | 48.87 | 47.58 | 48.21 | 2,280,905 | +1.10(+2.33%) |
Aug 29, 2008 | 45.84 | 47.62 | 45.71 | 47.12 | 0 | +0.40(+0.85%) |
Aug 28, 2008 | 45.52 | 46.72 | 44.85 | 46.72 | 1,682,883 | +1.38(+3.04%) |
Aug 27, 2008 | 45.24 | 45.62 | 44.84 | 45.34 | 1,397,273 | +0.16(+0.35%) |
Aug 26, 2008 | 44.78 | 45.51 | 44.38 | 45.18 | 1,277,359 | +0.45(+1.00%) |
Aug 25, 2008 | 45.98 | 46.03 | 44.16 | 44.73 | 2,001,741 | -1.64(-3.53%) |
Aug 22, 2008 | 45.64 | 46.38 | 44.82 | 46.37 | 1,767,952 | +1.29(+2.87%) |
Aug 21, 2008 | 45.12 | 45.46 | 44.38 | 45.07 | 2,503,762 | -0.62(-1.36%) |
Aug 20, 2008 | 46.37 | 46.63 | 44.79 | 45.70 | 2,937,328 | -0.44(-0.96%) |
Aug 19, 2008 | 46.84 | 46.84 | 45.35 | 46.14 | 2,086,075 | -1.20(-2.53%) |
Aug 18, 2008 | 49.02 | 49.33 | 47.05 | 47.33 | 2,190,188 | -1.88(-3.82%) |
Aug 15, 2008 | 49.31 | 50.50 | 48.33 | 49.22 | 0 | +0.18(+0.36%) |
Aug 14, 2008 | 47.25 | 49.31 | 47.12 | 49.04 | 2,087,691 | +1.29(+2.70%) |
Aug 13, 2008 | 48.87 | 49.25 | 46.67 | 47.75 | 3,542,613 | -1.50(-3.04%) |
Aug 12, 2008 | 51.77 | 51.86 | 48.81 | 49.25 | 3,929,010 | -3.01(-5.76%) |
Aug 11, 2008 | 50.00 | 52.56 | 49.12 | 52.26 | 2,955,362 | +2.02(+4.02%) |
Aug 08, 2008 | 48.07 | 50.66 | 48.01 | 50.24 | 2,930,171 | +2.13(+4.43%) |
Aug 07, 2008 | 48.74 | 50.51 | 46.88 | 48.11 | 3,776,534 | -1.37(-2.76%) |
Aug 06, 2008 | 49.36 | 49.63 | 47.55 | 49.47 | 2,175,748 | +0.11(+0.21%) |
Aug 05, 2008 | 48.38 | 49.47 | 47.91 | 49.37 | 2,279,158 | +1.70(+3.56%) |
Aug 04, 2008 | 46.84 | 48.27 | 46.09 | 47.67 | 2,280,312 | +0.40(+0.85%) |
Aug 01, 2008 | 47.02 | 47.55 | 45.64 | 47.27 | 2,413,619 | +0.79(+1.69%) |
Jul 31, 2008 | 46.30 | 47.20 | 45.87 | 46.48 | 2,585,501 | -0.71(-1.51%) |
Jul 30, 2008 | 46.65 | 48.02 | 45.87 | 47.19 | 3,647,177 | +0.85(+1.82%) |
Jul 29, 2008 | 46.35 | 46.44 | 43.99 | 46.35 | 3,857,207 | +2.27(+5.14%) |
Jul 28, 2008 | 45.12 | 46.16 | 43.85 | 44.08 | 4,324,575 | -0.89(-1.98%) |
Jul 25, 2008 | 44.90 | 46.36 | 44.46 | 44.98 | 3,772,404 | -0.27(-0.60%) |
Jul 24, 2008 | 48.23 | 48.23 | 44.77 | 45.25 | 5,156,246 | -1.92(-4.07%) |
Jul 23, 2008 | 48.05 | 50.03 | 46.25 | 47.17 | 5,841,063 | -0.84(-1.75%) |
Jul 22, 2008 | 44.67 | 48.06 | 43.68 | 48.01 | 4,048,894 | +2.39(+5.24%) |
Jul 21, 2008 | 46.06 | 47.04 | 45.31 | 45.62 | 3,909,759 | +0.29(+0.64%) |
Jul 18, 2008 | 44.14 | 45.69 | 43.27 | 45.33 | 4,457,848 | +1.18(+2.68%) |
Jul 17, 2008 | 44.12 | 45.37 | 42.93 | 44.14 | 9,114,659 | +1.79(+4.23%) |
Jul 16, 2008 | 37.74 | 42.66 | 37.01 | 42.35 | 8,563,581 | +4.75(+12.63%) |
Jul 15, 2008 | 38.46 | 39.40 | 36.98 | 37.61 | 11,023,479 | -1.24(-3.20%) |
Jul 14, 2008 | 46.49 | 46.89 | 35.41 | 38.85 | 16,889,488 | -7.19(-15.61%) |
Jul 11, 2008 | 43.86 | 46.95 | 43.60 | 46.03 | 4,666,579 | +0.32(+0.71%) |
Jul 10, 2008 | 45.79 | 46.83 | 44.78 | 45.71 | 8,197,075 | -0.13(-0.29%) |
Jul 09, 2008 | 48.87 | 48.92 | 45.48 | 45.84 | 3,611,369 | -2.88(-5.91%) |
Jul 08, 2008 | 45.84 | 48.87 | 44.97 | 48.72 | 5,000,481 | +2.83(+6.17%) |
Jul 07, 2008 | 47.53 | 48.08 | 45.24 | 45.89 | 3,925,711 | -1.32(-2.80%) |
Jul 04, 2008 | 49.18 | 49.49 | 46.84 | 47.21 | 2,600,350 | +0.00(+0.00%) |
Jul 03, 2008 | 49.18 | 49.49 | 46.84 | 47.21 | 2,600,350 | -1.57(-3.22%) |
Jul 02, 2008 | 48.53 | 50.55 | 48.36 | 48.78 | 5,172,891 | +0.42(+0.87%) |
Jul 01, 2008 | 46.17 | 48.42 | 45.74 | 48.36 | 4,570,446 | +1.77(+3.80%) |
Jun 30, 2008 | 48.05 | 48.45 | 46.16 | 46.59 | 3,325,346 | -0.68(-1.44%) |
Jun 27, 2008 | 47.68 | 48.26 | 46.79 | 47.27 | 1,843,478 | -0.22(-0.47%) |
Jun 26, 2008 | 47.83 | 48.50 | 47.39 | 47.49 | 2,423,506 | -1.06(-2.18%) |
Jun 25, 2008 | 49.06 | 50.30 | 48.06 | 48.55 | 3,494,991 | +0.12(+0.25%) |
Jun 24, 2008 | 47.58 | 49.26 | 47.27 | 48.43 | 3,183,376 | +0.75(+1.58%) |
Jun 23, 2008 | 48.61 | 49.54 | 47.49 | 47.68 | 1,831,304 | -0.75(-1.54%) |
Jun 20, 2008 | 48.16 | 50.91 | 47.40 | 48.42 | 4,703,638 | -1.74(-3.48%) |
Jun 19, 2008 | 50.19 | 50.71 | 48.14 | 50.17 | 3,405,988 | +0.05(+0.09%) |
Jun 18, 2008 | 50.40 | 50.81 | 48.18 | 50.12 | 3,514,498 | -0.78(-1.53%) |
Jun 17, 2008 | 52.57 | 52.80 | 50.66 | 50.90 | 3,049,236 | -1.18(-2.26%) |
Jun 16, 2008 | 50.99 | 52.67 | 50.77 | 52.08 | 2,394,256 | +0.64(+1.25%) |
Jun 13, 2008 | 51.96 | 52.17 | 50.01 | 51.43 | 3,328,751 | +0.08(+0.15%) |
Jun 12, 2008 | 51.86 | 53.54 | 50.92 | 51.36 | 2,995,494 | +0.03(+0.06%) |
Jun 11, 2008 | 53.21 | 53.48 | 51.30 | 51.32 | 4,049,206 | -2.19(-4.10%) |
Jun 10, 2008 | 54.32 | 55.16 | 52.72 | 53.52 | 2,790,347 | +0.16(+0.30%) |
Jun 09, 2008 | 53.91 | 54.12 | 52.64 | 53.36 | 2,687,318 | -0.26(-0.48%) |
Jun 06, 2008 | 55.24 | 55.48 | 53.41 | 53.61 | 1,735,469 | -2.36(-4.21%) |
Jun 05, 2008 | 55.45 | 56.09 | 55.31 | 55.97 | 2,480,602 | +0.55(+1.00%) |
Jun 04, 2008 | 56.07 | 56.60 | 55.07 | 55.42 | 1,406,364 | -0.75(-1.34%) |
Jun 03, 2008 | 56.82 | 57.16 | 55.29 | 56.17 | 2,055,046 | -0.37(-0.65%) |