Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.26 | 21.71 | 20.85 | 21.70 | 4,816,757 | +0.94(+4.54%) |
May 28, 2009 | 19.78 | 20.91 | 19.49 | 20.76 | 3,460,488 | +1.34(+6.92%) |
May 27, 2009 | 19.84 | 20.19 | 19.38 | 19.41 | 2,571,327 | -0.35(-1.76%) |
May 26, 2009 | 18.81 | 19.79 | 18.23 | 19.76 | 2,993,992 | +0.71(+3.73%) |
May 22, 2009 | 19.31 | 19.90 | 19.04 | 19.05 | 1,983,525 | -0.05(-0.28%) |
May 21, 2009 | 19.75 | 19.87 | 18.68 | 19.11 | 2,195,578 | -1.00(-4.99%) |
May 20, 2009 | 20.62 | 21.21 | 20.02 | 20.11 | 3,168,487 | -0.15(-0.72%) |
May 19, 2009 | 20.15 | 20.77 | 19.95 | 20.26 | 2,023,732 | +0.00(+0.00%) |
May 18, 2009 | 19.13 | 20.39 | 19.13 | 20.26 | 2,678,464 | +1.44(+7.63%) |
May 15, 2009 | 19.76 | 19.99 | 18.62 | 18.82 | 2,427,914 | -1.06(-5.32%) |
May 14, 2009 | 19.16 | 20.09 | 18.70 | 19.88 | 2,961,833 | +0.48(+2.47%) |
May 13, 2009 | 20.16 | 20.43 | 19.21 | 19.40 | 3,073,832 | -1.53(-7.30%) |
May 12, 2009 | 21.71 | 21.85 | 20.14 | 20.93 | 3,013,468 | -0.41(-1.92%) |
May 11, 2009 | 21.91 | 22.19 | 21.06 | 21.34 | 4,323,007 | -1.71(-7.43%) |
May 08, 2009 | 21.43 | 23.58 | 20.92 | 23.05 | 4,594,499 | +1.95(+9.25%) |
May 07, 2009 | 22.60 | 23.10 | 20.97 | 21.10 | 4,551,663 | -0.93(-4.20%) |
May 06, 2009 | 20.22 | 22.81 | 19.82 | 22.02 | 5,862,806 | +2.38(+12.10%) |
May 05, 2009 | 20.60 | 20.60 | 19.07 | 19.65 | 2,999,654 | -0.98(-4.75%) |
May 04, 2009 | 19.40 | 20.63 | 19.17 | 20.63 | 4,142,758 | +1.52(+7.96%) |
May 01, 2009 | 17.85 | 19.47 | 17.83 | 19.11 | 3,226,520 | +1.27(+7.09%) |
Apr 30, 2009 | 18.23 | 18.57 | 17.40 | 17.84 | 3,736,547 | -0.18(-0.99%) |
Apr 29, 2009 | 17.44 | 18.27 | 17.39 | 18.02 | 3,350,138 | +0.83(+4.80%) |
Apr 28, 2009 | 17.09 | 17.37 | 16.76 | 17.19 | 2,492,097 | -0.18(-1.02%) |
Apr 27, 2009 | 17.03 | 17.60 | 16.74 | 17.37 | 3,111,749 | +0.00(+0.00%) |
Apr 24, 2009 | 16.98 | 17.53 | 16.75 | 17.37 | 2,953,108 | +0.73(+4.36%) |
Apr 23, 2009 | 16.59 | 17.05 | 16.27 | 16.64 | 2,514,037 | +0.25(+1.51%) |
Apr 22, 2009 | 16.29 | 16.90 | 16.12 | 16.40 | 2,959,686 | -0.07(-0.42%) |
Apr 21, 2009 | 15.52 | 16.78 | 15.29 | 16.47 | 3,919,541 | +0.83(+5.28%) |
Apr 20, 2009 | 16.37 | 16.45 | 15.43 | 15.64 | 3,369,791 | -1.37(-8.07%) |
Apr 17, 2009 | 16.41 | 17.17 | 16.31 | 17.02 | 3,629,126 | +0.71(+4.35%) |
Apr 16, 2009 | 16.00 | 16.60 | 15.48 | 16.31 | 3,433,203 | +0.39(+2.47%) |
Apr 15, 2009 | 16.04 | 16.09 | 15.49 | 15.91 | 3,407,787 | +0.05(+0.34%) |
Apr 14, 2009 | 15.42 | 16.71 | 15.09 | 15.86 | 6,130,002 | +0.37(+2.39%) |
Apr 13, 2009 | 14.23 | 15.77 | 14.08 | 15.49 | 5,010,013 | +0.92(+6.30%) |
Apr 09, 2009 | 14.49 | 14.60 | 13.68 | 14.57 | 3,772,111 | +1.32(+9.96%) |
Apr 08, 2009 | 12.72 | 13.41 | 12.39 | 13.25 | 2,980,339 | +0.52(+4.06%) |
Apr 07, 2009 | 13.01 | 13.01 | 12.58 | 12.73 | 2,503,246 | -0.63(-4.73%) |
Apr 06, 2009 | 13.51 | 13.57 | 13.07 | 13.37 | 3,042,116 | -0.41(-2.97%) |
Apr 03, 2009 | 13.38 | 13.91 | 13.38 | 13.77 | 3,366,838 | +0.31(+2.29%) |
Apr 02, 2009 | 13.43 | 13.77 | 13.27 | 13.47 | 5,731,895 | +0.59(+4.55%) |
Apr 01, 2009 | 12.41 | 12.99 | 12.09 | 12.88 | 6,391,604 | +0.17(+1.34%) |
Mar 31, 2009 | 13.21 | 13.33 | 12.66 | 12.71 | 4,761,109 | -0.26(-2.02%) |
Mar 30, 2009 | 13.17 | 13.46 | 12.71 | 12.97 | 4,739,248 | -1.27(-8.89%) |
Mar 26, 2009 | 14.66 | 14.85 | 13.74 | 14.24 | 5,350,082 | -0.15(-1.02%) |
Mar 25, 2009 | 13.99 | 14.71 | 13.71 | 14.38 | 5,465,959 | +0.28(+1.97%) |
Mar 24, 2009 | 14.21 | 14.45 | 13.54 | 14.11 | 3,181,248 | -0.35(-2.45%) |
Mar 23, 2009 | 14.01 | 14.46 | 13.96 | 14.46 | 4,103,639 | +1.61(+12.55%) |
Mar 20, 2009 | 13.63 | 13.85 | 12.72 | 12.85 | 3,836,230 | -1.07(-7.69%) |
Mar 19, 2009 | 12.79 | 14.05 | 12.79 | 13.92 | 5,272,597 | +1.37(+10.93%) |
Mar 18, 2009 | 12.29 | 12.62 | 11.61 | 12.55 | 4,481,556 | +0.15(+1.18%) |
Mar 17, 2009 | 11.98 | 12.65 | 11.78 | 12.40 | 3,649,474 | +0.34(+2.81%) |
Mar 16, 2009 | 12.01 | 12.60 | 11.58 | 12.06 | 3,676,124 | +0.16(+1.36%) |
Mar 13, 2009 | 12.06 | 12.25 | 11.69 | 11.90 | 0 | -0.23(-1.91%) |
Mar 12, 2009 | 11.21 | 12.20 | 11.17 | 12.13 | 3,858,789 | +0.95(+8.49%) |
Mar 11, 2009 | 10.78 | 11.38 | 10.59 | 11.18 | 5,296,586 | +0.49(+4.62%) |
Mar 10, 2009 | 9.599 | 10.80 | 9.414 | 10.69 | 6,760,223 | +1.35(+14.46%) |
Mar 09, 2009 | 9.599 | 10.12 | 9.167 | 9.337 | 6,531,611 | -0.46(-4.65%) |
Mar 06, 2009 | 10.26 | 10.53 | 9.383 | 9.792 | 0 | -0.26(-2.61%) |
Mar 05, 2009 | 9.877 | 10.70 | 9.877 | 10.05 | 4,082,071 | -0.59(-5.58%) |
Mar 04, 2009 | 10.56 | 10.91 | 10.32 | 10.65 | 5,762,233 | +0.84(+8.58%) |
Mar 02, 2009 | 10.80 | 10.99 | 9.669 | 9.808 | 4,225,813 | -1.45(-12.89%) |
Feb 27, 2009 | 11.24 | 11.84 | 10.92 | 11.26 | 0 | -0.35(-2.99%) |
Feb 26, 2009 | 11.64 | 12.24 | 11.57 | 11.61 | 3,774,499 | +0.21(+1.83%) |
Feb 25, 2009 | 11.25 | 11.73 | 10.81 | 11.40 | 4,970,330 | +0.13(+1.16%) |
Feb 24, 2009 | 10.85 | 11.32 | 10.56 | 11.27 | 6,090,079 | +0.61(+5.72%) |
Feb 23, 2009 | 11.88 | 11.95 | 10.61 | 10.66 | 4,348,678 | -0.98(-8.42%) |
Feb 20, 2009 | 11.63 | 12.00 | 11.19 | 11.64 | 4,604,112 | -0.26(-2.20%) |
Feb 19, 2009 | 11.91 | 12.31 | 11.64 | 11.90 | 5,058,087 | +0.24(+2.05%) |
Feb 18, 2009 | 12.16 | 12.27 | 11.42 | 11.66 | 4,965,194 | -0.39(-3.26%) |
Feb 17, 2009 | 12.66 | 12.87 | 12.02 | 12.05 | 5,259,498 | -1.24(-9.34%) |
Feb 13, 2009 | 12.51 | 13.56 | 12.30 | 13.30 | 4,719,767 | +0.91(+7.35%) |
Feb 12, 2009 | 12.18 | 12.48 | 11.92 | 12.39 | 5,241,841 | -0.25(-1.95%) |
Feb 11, 2009 | 12.54 | 12.95 | 12.29 | 12.63 | 6,804,900 | -0.06(-0.49%) |
Feb 10, 2009 | 13.11 | 13.79 | 12.52 | 12.69 | 8,150,891 | -0.53(-4.03%) |
Feb 09, 2009 | 12.19 | 13.69 | 12.19 | 13.23 | 6,764,920 | +1.01(+8.28%) |
Feb 06, 2009 | 10.98 | 12.39 | 10.84 | 12.22 | 5,141,195 | +1.12(+10.08%) |
Feb 05, 2009 | 10.68 | 11.20 | 10.61 | 11.10 | 5,447,033 | +0.07(+0.63%) |
Feb 04, 2009 | 11.51 | 11.51 | 10.74 | 11.03 | 6,866,076 | -0.36(-3.18%) |
Feb 03, 2009 | 11.17 | 11.50 | 10.89 | 11.39 | 3,979,242 | +0.26(+2.36%) |
Feb 02, 2009 | 11.10 | 11.35 | 10.87 | 11.13 | 3,033,114 | -0.17(-1.50%) |
Jan 30, 2009 | 12.00 | 12.06 | 11.21 | 11.30 | 0 | -0.47(-4.00%) |
Jan 29, 2009 | 12.09 | 12.21 | 11.71 | 11.77 | 2,722,780 | -0.78(-6.21%) |
Jan 28, 2009 | 12.22 | 14.08 | 11.79 | 12.55 | 3,300,821 | +0.54(+4.50%) |
Jan 27, 2009 | 12.32 | 12.41 | 11.74 | 12.01 | 3,041,784 | -0.35(-2.81%) |
Jan 26, 2009 | 12.29 | 12.78 | 11.78 | 12.35 | 2,858,456 | +0.10(+0.82%) |
Jan 23, 2009 | 11.24 | 12.53 | 11.20 | 12.25 | 2,373,677 | +0.66(+5.66%) |
Jan 22, 2009 | 11.71 | 12.00 | 11.18 | 11.60 | 2,928,041 | -0.58(-4.75%) |
Jan 21, 2009 | 11.49 | 12.20 | 11.28 | 12.18 | 3,724,983 | +0.87(+7.71%) |
Jan 20, 2009 | 12.15 | 12.58 | 11.23 | 11.30 | 4,008,167 | -1.13(-9.06%) |
Jan 16, 2009 | 13.06 | 13.28 | 12.05 | 12.43 | 4,546,963 | -0.63(-4.84%) |
Jan 15, 2009 | 13.21 | 13.34 | 12.15 | 13.06 | 3,853,998 | -0.30(-2.25%) |
Jan 14, 2009 | 13.99 | 14.11 | 13.12 | 13.37 | 5,573,808 | -0.92(-6.43%) |
Jan 13, 2009 | 13.93 | 14.58 | 13.77 | 14.28 | 4,892,360 | +0.35(+2.55%) |
Jan 12, 2009 | 14.77 | 14.82 | 13.74 | 13.93 | 3,214,471 | -0.97(-6.53%) |
Jan 09, 2009 | 15.36 | 15.43 | 14.56 | 14.90 | 2,866,013 | -0.46(-3.01%) |
Jan 08, 2009 | 14.82 | 15.38 | 14.48 | 15.36 | 2,728,256 | +0.35(+2.31%) |
Jan 07, 2009 | 15.13 | 15.42 | 14.79 | 15.02 | 3,628,961 | -0.48(-3.09%) |
Jan 06, 2009 | 15.56 | 15.77 | 14.83 | 15.49 | 4,086,531 | +0.49(+3.29%) |
Jan 05, 2009 | 13.88 | 15.39 | 13.88 | 15.00 | 4,421,479 | +1.07(+7.70%) |
Jan 02, 2009 | 12.63 | 13.98 | 12.50 | 13.93 | 0 | +1.44(+11.56%) |
Jan 01, 2009 | 12.16 | 12.72 | 11.85 | 12.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.16 | 12.72 | 11.85 | 12.49 | 5,058,514 | +0.25(+2.08%) |
Dec 30, 2008 | 11.34 | 12.26 | 11.15 | 12.23 | 4,965,600 | +0.81(+7.09%) |
Dec 29, 2008 | 11.47 | 11.70 | 11.03 | 11.42 | 1,793,701 | +0.29(+2.56%) |
Dec 26, 2008 | 11.19 | 11.30 | 10.83 | 11.14 | 1,739,210 | -0.02(-0.14%) |
Dec 24, 2008 | 11.37 | 11.45 | 11.06 | 11.15 | 870,918 | -0.31(-2.69%) |
Dec 23, 2008 | 12.00 | 12.01 | 11.14 | 11.46 | 3,024,543 | -0.17(-1.46%) |
Dec 22, 2008 | 12.44 | 12.48 | 11.40 | 11.63 | 3,566,916 | -0.90(-7.20%) |
Dec 19, 2008 | 12.40 | 12.92 | 12.09 | 12.53 | 3,909,429 | +0.14(+1.12%) |
Dec 18, 2008 | 13.63 | 13.88 | 12.08 | 12.39 | 4,239,034 | -1.34(-9.72%) |
Dec 17, 2008 | 13.60 | 14.36 | 13.43 | 13.73 | 3,515,007 | -0.04(-0.28%) |
Dec 16, 2008 | 13.40 | 13.89 | 13.33 | 13.77 | 3,731,548 | +0.56(+4.27%) |
Dec 15, 2008 | 14.36 | 14.78 | 12.87 | 13.20 | 3,395,345 | -0.83(-5.89%) |
Dec 12, 2008 | 13.57 | 14.17 | 13.30 | 14.03 | 0 | -0.47(-3.25%) |
Dec 11, 2008 | 14.08 | 15.04 | 14.01 | 14.50 | 4,348,014 | +0.51(+3.64%) |
Dec 10, 2008 | 13.43 | 14.18 | 13.27 | 13.99 | 2,229,700 | +0.91(+6.96%) |
Dec 09, 2008 | 12.72 | 13.66 | 12.62 | 13.08 | 2,468,386 | -0.04(-0.29%) |
Dec 08, 2008 | 12.55 | 13.30 | 12.08 | 13.12 | 4,834,558 | +0.80(+6.52%) |
Dec 05, 2008 | 11.85 | 12.38 | 11.05 | 12.32 | 0 | +0.07(+0.57%) |
Dec 04, 2008 | 13.73 | 14.18 | 11.89 | 12.25 | 2,808,573 | -2.04(-14.26%) |
Dec 03, 2008 | 13.86 | 14.43 | 13.37 | 14.28 | 2,526,849 | -0.06(-0.43%) |
Dec 02, 2008 | 14.30 | 14.57 | 13.54 | 14.35 | 4,297,204 | +0.54(+3.91%) |
Dec 01, 2008 | 15.22 | 15.22 | 13.69 | 13.80 | 3,826,501 | -1.69(-10.91%) |
Nov 28, 2008 | 16.04 | 16.20 | 15.02 | 15.49 | 912,011 | -0.84(-5.15%) |
Nov 26, 2008 | 14.49 | 16.36 | 14.49 | 16.34 | 2,544,594 | +1.56(+10.55%) |
Nov 25, 2008 | 15.40 | 15.40 | 13.99 | 14.78 | 3,632,826 | -0.50(-3.28%) |
Nov 24, 2008 | 14.47 | 15.63 | 14.04 | 15.28 | 3,441,908 | +1.26(+8.97%) |
Nov 21, 2008 | 12.93 | 14.13 | 12.39 | 14.02 | 4,379,326 | +1.69(+13.71%) |
Nov 20, 2008 | 15.33 | 15.68 | 12.29 | 12.33 | 4,993,612 | -3.52(-22.20%) |
Nov 19, 2008 | 17.20 | 17.34 | 15.85 | 15.85 | 3,889,112 | -1.43(-8.26%) |
Nov 18, 2008 | 16.98 | 17.38 | 16.44 | 17.28 | 3,566,255 | +0.44(+2.61%) |
Nov 17, 2008 | 17.11 | 17.74 | 16.78 | 16.84 | 2,341,309 | -0.35(-2.02%) |
Nov 14, 2008 | 17.92 | 18.43 | 17.05 | 17.18 | 0 | -1.70(-8.99%) |
Nov 13, 2008 | 16.97 | 18.91 | 16.20 | 18.88 | 4,322,022 | +2.02(+11.99%) |
Nov 12, 2008 | 17.96 | 18.18 | 16.79 | 16.86 | 3,482,746 | -1.45(-7.92%) |
Nov 11, 2008 | 18.78 | 19.03 | 18.00 | 18.31 | 3,413,855 | -0.88(-4.58%) |
Nov 10, 2008 | 19.40 | 20.13 | 18.85 | 19.19 | 4,222,322 | +0.30(+1.59%) |
Nov 07, 2008 | 18.14 | 19.45 | 17.71 | 18.89 | 5,235,136 | +0.83(+4.57%) |
Nov 06, 2008 | 18.81 | 19.05 | 17.45 | 18.06 | 5,496,553 | -1.06(-5.57%) |
Nov 05, 2008 | 18.19 | 19.99 | 16.65 | 19.13 | 11,745,159 | -3.41(-15.13%) |
Nov 04, 2008 | 20.73 | 22.60 | 20.27 | 22.54 | 4,904,537 | +2.67(+13.44%) |
Nov 03, 2008 | 21.34 | 21.34 | 19.50 | 19.87 | 3,100,855 | -1.61(-7.47%) |
Oct 31, 2008 | 20.29 | 22.09 | 19.31 | 21.48 | 4,114,813 | +0.81(+3.92%) |
Oct 30, 2008 | 19.95 | 20.80 | 19.51 | 20.67 | 5,153,301 | +1.33(+6.91%) |
Oct 29, 2008 | 18.17 | 20.31 | 18.17 | 19.33 | 5,289,904 | +1.00(+5.47%) |
Oct 28, 2008 | 17.50 | 18.33 | 15.89 | 18.33 | 5,856,199 | +1.65(+9.90%) |
Oct 27, 2008 | 18.08 | 18.33 | 16.59 | 16.68 | 4,736,787 | -2.11(-11.22%) |
Oct 24, 2008 | 17.73 | 19.67 | 17.20 | 18.78 | 5,782,714 | -1.04(-5.26%) |
Oct 23, 2008 | 21.41 | 22.19 | 18.01 | 19.82 | 7,768,046 | -1.56(-7.29%) |
Oct 22, 2008 | 23.72 | 24.45 | 20.50 | 21.38 | 3,605,840 | -3.53(-14.16%) |
Oct 21, 2008 | 24.48 | 25.78 | 23.27 | 24.91 | 5,019,547 | -0.43(-1.71%) |
Oct 20, 2008 | 24.10 | 25.96 | 23.52 | 25.34 | 3,643,796 | +2.18(+9.43%) |
Oct 17, 2008 | 22.69 | 25.45 | 21.66 | 23.16 | 0 | +0.01(+0.03%) |
Oct 16, 2008 | 21.93 | 23.51 | 20.73 | 23.15 | 5,901,439 | +1.62(+7.53%) |
Oct 15, 2008 | 25.42 | 25.85 | 21.42 | 21.53 | 3,166,762 | -5.07(-19.06%) |
Oct 14, 2008 | 28.98 | 29.97 | 25.60 | 26.60 | 4,116,454 | -1.13(-4.06%) |
Oct 13, 2008 | 24.65 | 27.86 | 23.84 | 27.73 | 3,023,814 | +4.42(+18.97%) |
Oct 10, 2008 | 24.47 | 26.26 | 21.41 | 23.30 | 5,505,558 | -2.68(-10.31%) |
Oct 09, 2008 | 30.81 | 30.81 | 25.98 | 25.98 | 4,190,513 | -3.40(-11.56%) |
Oct 08, 2008 | 29.62 | 31.65 | 27.97 | 29.38 | 4,909,536 | -1.23(-4.03%) |
Oct 07, 2008 | 35.50 | 35.69 | 30.50 | 30.61 | 3,705,952 | -3.68(-10.73%) |
Oct 06, 2008 | 34.24 | 35.11 | 30.81 | 34.29 | 4,615,186 | -0.96(-2.74%) |
Oct 03, 2008 | 35.60 | 38.30 | 35.01 | 35.26 | 0 | -0.08(-0.22%) |
Oct 02, 2008 | 38.20 | 38.53 | 35.29 | 35.33 | 3,135,137 | -3.50(-9.02%) |
Oct 01, 2008 | 39.71 | 40.33 | 38.51 | 38.84 | 2,940,454 | -1.50(-3.73%) |
Sep 30, 2008 | 39.86 | 40.45 | 39.04 | 40.34 | 3,251,897 | +1.05(+2.67%) |
Sep 29, 2008 | 42.06 | 43.08 | 38.16 | 39.29 | 4,576,667 | -4.64(-10.56%) |
Sep 26, 2008 | 43.80 | 44.18 | 42.68 | 43.93 | 0 | -0.93(-2.06%) |
Sep 25, 2008 | 43.88 | 45.10 | 43.42 | 44.86 | 3,154,385 | +1.12(+2.56%) |
Sep 24, 2008 | 44.33 | 46.48 | 43.51 | 43.74 | 4,925,183 | +0.14(+0.32%) |
Sep 23, 2008 | 42.34 | 43.88 | 42.01 | 43.60 | 24,703,700 | +0.96(+2.26%) |
Sep 22, 2008 | 42.02 | 44.80 | 41.95 | 42.63 | 4,137,713 | +1.06(+2.56%) |
Sep 19, 2008 | 41.22 | 41.88 | 39.73 | 41.57 | 0 | +2.93(+7.59%) |
Sep 18, 2008 | 39.25 | 39.82 | 36.97 | 38.64 | 2,877,015 | +0.44(+1.15%) |
Sep 17, 2008 | 39.27 | 39.52 | 37.43 | 38.20 | 2,804,991 | -1.26(-3.19%) |
Sep 16, 2008 | 36.75 | 39.46 | 35.68 | 39.45 | 3,440,393 | +1.37(+3.59%) |
Sep 15, 2008 | 38.46 | 39.62 | 37.73 | 38.09 | 2,293,186 | -2.64(-6.48%) |
Sep 12, 2008 | 39.96 | 41.42 | 39.76 | 40.73 | 0 | +1.02(+2.57%) |
Sep 11, 2008 | 41.09 | 41.35 | 38.31 | 39.71 | 4,154,019 | -1.57(-3.81%) |
Sep 10, 2008 | 38.75 | 41.79 | 38.75 | 41.28 | 3,214,557 | +2.92(+7.60%) |
Sep 09, 2008 | 42.12 | 42.30 | 38.35 | 38.37 | 4,441,454 | -4.68(-10.88%) |
Sep 08, 2008 | 45.48 | 45.65 | 42.70 | 43.05 | 2,143,870 | -1.42(-3.19%) |
Sep 05, 2008 | 44.05 | 44.58 | 42.67 | 44.47 | 0 | +0.53(+1.21%) |
Sep 04, 2008 | 43.83 | 44.43 | 42.83 | 43.94 | 2,649,215 | -0.33(-0.75%) |
Sep 03, 2008 | 45.75 | 46.45 | 43.56 | 44.27 | 2,881,548 | -1.69(-3.68%) |
Sep 02, 2008 | 46.92 | 47.95 | 45.79 | 45.96 | 1,839,099 | -2.79(-5.71%) |
Aug 29, 2008 | 49.84 | 49.93 | 48.19 | 48.75 | 0 | -0.67(-1.36%) |
Aug 28, 2008 | 51.08 | 51.62 | 48.36 | 49.42 | 2,515,801 | -1.31(-2.59%) |
Aug 27, 2008 | 51.31 | 51.32 | 49.86 | 50.73 | 2,263,190 | +1.17(+2.37%) |
Aug 26, 2008 | 48.40 | 49.87 | 48.34 | 49.56 | 1,697,944 | +1.64(+3.41%) |
Aug 25, 2008 | 48.08 | 48.22 | 46.79 | 47.92 | 2,305,203 | -0.26(-0.54%) |
Aug 22, 2008 | 48.55 | 48.58 | 47.30 | 48.18 | 0 | -0.64(-1.31%) |
Aug 21, 2008 | 47.99 | 49.55 | 47.38 | 48.82 | 3,506,540 | +1.20(+2.51%) |
Aug 20, 2008 | 46.18 | 47.83 | 45.40 | 47.63 | 2,560,444 | +1.74(+3.80%) |
Aug 19, 2008 | 43.83 | 45.91 | 43.83 | 45.88 | 1,751,518 | +2.08(+4.74%) |
Aug 18, 2008 | 45.13 | 46.04 | 43.53 | 43.81 | 1,893,406 | -1.26(-2.79%) |
Aug 15, 2008 | 45.84 | 45.84 | 44.20 | 45.06 | 0 | -0.90(-1.95%) |
Aug 14, 2008 | 46.12 | 46.59 | 45.13 | 45.96 | 3,031,491 | -0.42(-0.92%) |
Aug 13, 2008 | 43.24 | 46.60 | 43.17 | 46.38 | 3,636,238 | +3.16(+7.30%) |
Aug 12, 2008 | 43.14 | 43.69 | 42.55 | 43.23 | 2,533,058 | +0.50(+1.17%) |
Aug 11, 2008 | 42.68 | 42.81 | 41.26 | 42.73 | 2,129,158 | +0.09(+0.22%) |
Aug 08, 2008 | 43.48 | 43.65 | 42.12 | 42.63 | 2,938,429 | -1.03(-2.37%) |
Aug 07, 2008 | 45.39 | 45.73 | 43.61 | 43.67 | 2,827,391 | -1.41(-3.13%) |
Aug 06, 2008 | 42.78 | 45.53 | 42.78 | 45.08 | 2,660,842 | +2.33(+5.45%) |
Aug 05, 2008 | 42.97 | 44.11 | 41.53 | 42.75 | 4,607,961 | -0.96(-2.21%) |
Aug 04, 2008 | 47.39 | 47.45 | 43.10 | 43.71 | 3,783,366 | -2.70(-5.82%) |
Aug 01, 2008 | 45.82 | 47.68 | 45.82 | 46.42 | 2,236,966 | +0.54(+1.18%) |
Jul 31, 2008 | 47.43 | 47.43 | 45.42 | 45.88 | 2,083,431 | -2.08(-4.33%) |
Jul 30, 2008 | 44.76 | 48.19 | 44.12 | 47.95 | 3,354,803 | +3.36(+7.55%) |
Jul 29, 2008 | 46.03 | 46.17 | 44.17 | 44.59 | 3,463,078 | -1.78(-3.84%) |
Jul 28, 2008 | 47.64 | 47.70 | 45.74 | 46.37 | 3,166,626 | -0.67(-1.43%) |
Jul 25, 2008 | 46.72 | 48.49 | 46.48 | 47.04 | 2,448,458 | +0.53(+1.14%) |
Jul 24, 2008 | 46.59 | 48.15 | 44.69 | 46.51 | 3,396,188 | +0.09(+0.20%) |
Jul 23, 2008 | 48.84 | 49.18 | 46.03 | 46.42 | 3,338,147 | -2.50(-5.11%) |
Jul 22, 2008 | 51.35 | 51.70 | 48.62 | 48.92 | 2,935,336 | -3.18(-6.10%) |
Jul 21, 2008 | 50.54 | 52.21 | 49.63 | 52.09 | 2,012,512 | +1.88(+3.73%) |
Jul 18, 2008 | 50.03 | 51.44 | 49.42 | 50.22 | 1,983,965 | +0.56(+1.12%) |
Jul 17, 2008 | 52.64 | 53.30 | 48.38 | 49.66 | 3,551,780 | -2.49(-4.78%) |
Jul 16, 2008 | 53.11 | 54.00 | 50.79 | 52.16 | 3,480,651 | -1.47(-2.75%) |
Jul 15, 2008 | 56.21 | 57.03 | 53.57 | 53.63 | 2,322,950 | -3.09(-5.44%) |
Jul 14, 2008 | 56.67 | 57.40 | 55.62 | 56.72 | 1,618,381 | +0.35(+0.62%) |
Jul 11, 2008 | 55.88 | 57.32 | 55.56 | 56.37 | 2,349,516 | +0.76(+1.36%) |
Jul 10, 2008 | 52.27 | 55.61 | 52.16 | 55.61 | 2,428,247 | +3.28(+6.27%) |
Jul 09, 2008 | 53.63 | 54.94 | 52.12 | 52.33 | 2,948,413 | -0.87(-1.64%) |
Jul 08, 2008 | 54.75 | 54.78 | 51.48 | 53.21 | 4,201,868 | -1.68(-3.06%) |
Jul 07, 2008 | 57.37 | 57.47 | 52.69 | 54.89 | 4,295,860 | -2.52(-4.38%) |
Jul 04, 2008 | 59.12 | 59.39 | 56.59 | 57.40 | 2,197,753 | +0.00(+0.00%) |
Jul 03, 2008 | 59.12 | 59.39 | 56.59 | 57.40 | 2,197,753 | -1.46(-2.48%) |
Jul 02, 2008 | 62.54 | 63.44 | 58.62 | 58.86 | 3,396,266 | -2.66(-4.33%) |
Jul 01, 2008 | 59.90 | 61.96 | 59.72 | 61.52 | 3,257,172 | +1.12(+1.85%) |
Jun 30, 2008 | 60.95 | 61.25 | 60.18 | 60.41 | 2,285,536 | +0.29(+0.47%) |
Jun 27, 2008 | 59.39 | 61.20 | 59.39 | 60.12 | 2,150,452 | +0.33(+0.55%) |
Jun 26, 2008 | 58.10 | 59.86 | 57.91 | 59.79 | 2,439,714 | +1.25(+2.14%) |
Jun 25, 2008 | 60.18 | 60.19 | 56.47 | 58.54 | 2,785,977 | -1.87(-3.09%) |
Jun 24, 2008 | 63.40 | 63.40 | 60.24 | 60.41 | 2,760,829 | -0.73(-1.20%) |
Jun 23, 2008 | 59.67 | 61.71 | 58.77 | 61.14 | 2,708,425 | +1.86(+3.14%) |
Jun 20, 2008 | 59.35 | 60.34 | 59.06 | 59.28 | 2,422,063 | +0.66(+1.13%) |
Jun 19, 2008 | 61.69 | 61.73 | 58.52 | 58.62 | 2,278,058 | -2.78(-4.52%) |
Jun 18, 2008 | 61.22 | 61.56 | 59.89 | 61.39 | 1,723,143 | +0.40(+0.66%) |
Jun 17, 2008 | 59.42 | 61.39 | 59.23 | 60.99 | 1,791,017 | +1.65(+2.78%) |
Jun 16, 2008 | 58.46 | 59.91 | 58.38 | 59.34 | 1,931,151 | +1.40(+2.42%) |
Jun 13, 2008 | 58.21 | 58.99 | 56.86 | 57.94 | 2,030,122 | -0.62(-1.05%) |
Jun 12, 2008 | 58.55 | 59.18 | 57.84 | 58.55 | 1,998,409 | +0.18(+0.30%) |
Jun 11, 2008 | 58.24 | 59.09 | 58.15 | 58.38 | 2,100,327 | +0.29(+0.49%) |
Jun 10, 2008 | 58.56 | 59.93 | 57.13 | 58.09 | 2,374,279 | -1.37(-2.30%) |
Jun 09, 2008 | 58.84 | 60.38 | 58.40 | 59.46 | 1,994,941 | +0.79(+1.35%) |
Jun 06, 2008 | 58.35 | 60.43 | 58.35 | 58.66 | 3,161,369 | +0.52(+0.89%) |
Jun 05, 2008 | 55.15 | 58.19 | 55.02 | 58.14 | 3,815,423 | +3.44(+6.29%) |
Jun 04, 2008 | 56.64 | 56.98 | 54.53 | 54.70 | 4,113,845 | -0.79(-1.43%) |
Jun 03, 2008 | 56.79 | 57.28 | 55.44 | 55.50 | 2,931,650 | -1.19(-2.10%) |