Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.21 | 11.36 | 10.78 | 11.12 | 7,809,315 | -0.04(-0.35%) |
May 28, 2009 | 11.15 | 11.33 | 10.73 | 11.16 | 4,660,889 | +0.11(+0.96%) |
May 27, 2009 | 11.41 | 11.51 | 11.01 | 11.05 | 4,386,419 | -0.39(-3.38%) |
May 26, 2009 | 10.68 | 11.59 | 10.65 | 11.44 | 6,053,165 | +0.60(+5.53%) |
May 22, 2009 | 10.82 | 11.13 | 10.66 | 10.84 | 3,578,674 | +0.17(+1.63%) |
May 21, 2009 | 11.02 | 11.02 | 10.51 | 10.66 | 5,852,681 | -0.59(-5.24%) |
May 20, 2009 | 11.70 | 12.05 | 11.16 | 11.25 | 8,256,276 | -0.28(-2.43%) |
May 19, 2009 | 11.00 | 11.72 | 10.83 | 11.53 | 8,761,827 | +0.50(+4.56%) |
May 18, 2009 | 10.75 | 11.03 | 10.46 | 11.03 | 5,167,001 | +0.57(+5.45%) |
May 15, 2009 | 10.60 | 11.08 | 10.20 | 10.46 | 6,702,426 | -0.15(-1.46%) |
May 14, 2009 | 10.21 | 10.90 | 10.07 | 10.61 | 5,928,006 | +0.44(+4.27%) |
May 13, 2009 | 10.78 | 10.99 | 10.01 | 10.18 | 9,955,960 | -0.88(-7.96%) |
May 12, 2009 | 12.01 | 12.08 | 10.67 | 11.06 | 14,001,149 | -0.18(-1.63%) |
May 11, 2009 | 11.31 | 11.53 | 10.89 | 11.24 | 9,363,497 | -0.32(-2.76%) |
May 08, 2009 | 10.90 | 11.63 | 10.90 | 11.56 | 9,773,238 | +1.02(+9.62%) |
May 07, 2009 | 11.41 | 11.52 | 10.46 | 10.55 | 10,732,788 | -0.72(-6.43%) |
May 06, 2009 | 11.04 | 11.41 | 10.61 | 11.27 | 10,152,450 | +0.45(+4.20%) |
May 05, 2009 | 10.82 | 11.36 | 10.51 | 10.82 | 9,067,231 | -0.03(-0.27%) |
May 04, 2009 | 10.54 | 10.95 | 10.51 | 10.85 | 11,840,313 | +0.27(+2.56%) |
May 01, 2009 | 10.46 | 10.89 | 10.36 | 10.58 | 12,246,572 | +0.20(+1.96%) |
Apr 30, 2009 | 10.84 | 11.09 | 10.31 | 10.37 | 45,046,664 | -0.08(-0.74%) |
Apr 29, 2009 | 10.29 | 10.88 | 10.02 | 10.45 | 18,000,726 | -0.38(-3.48%) |
Apr 28, 2009 | 10.78 | 11.15 | 10.63 | 10.83 | 6,800,841 | -0.18(-1.67%) |
Apr 27, 2009 | 11.40 | 11.75 | 10.89 | 11.01 | 5,343,353 | -0.93(-7.77%) |
Apr 24, 2009 | 11.06 | 12.07 | 10.93 | 11.94 | 6,376,173 | +0.88(+7.95%) |
Apr 23, 2009 | 11.37 | 11.37 | 10.65 | 11.06 | 4,259,852 | +0.15(+1.42%) |
Apr 22, 2009 | 10.09 | 11.34 | 10.05 | 10.90 | 9,005,918 | +0.34(+3.20%) |
Apr 21, 2009 | 10.36 | 11.21 | 10.29 | 10.57 | 8,809,040 | +0.04(+0.37%) |
Apr 20, 2009 | 11.65 | 11.65 | 10.43 | 10.53 | 7,155,441 | -1.98(-15.84%) |
Apr 17, 2009 | 11.67 | 12.91 | 11.62 | 12.51 | 6,568,712 | +0.80(+6.85%) |
Apr 16, 2009 | 11.20 | 11.90 | 10.89 | 11.71 | 5,840,226 | +0.60(+5.40%) |
Apr 15, 2009 | 10.54 | 11.13 | 9.745 | 11.11 | 7,173,096 | +0.09(+0.79%) |
Apr 14, 2009 | 11.70 | 11.79 | 10.80 | 11.02 | 8,096,153 | -0.84(-7.09%) |
Apr 13, 2009 | 11.88 | 12.25 | 10.40 | 11.86 | 13,594,607 | -1.25(-9.51%) |
Apr 09, 2009 | 8.913 | 13.89 | 11.60 | 13.11 | 39,461,820 | +4.30(+48.85%) |
Apr 08, 2009 | 8.913 | 8.971 | 8.323 | 8.807 | 9,434,082 | +0.09(+1.00%) |
Apr 07, 2009 | 8.014 | 9.155 | 7.927 | 8.720 | 17,928,118 | +0.73(+9.20%) |
Apr 06, 2009 | 7.047 | 8.062 | 6.893 | 7.985 | 12,008,313 | +0.81(+11.32%) |
Apr 03, 2009 | 6.767 | 7.231 | 6.680 | 7.173 | 4,123,732 | +0.28(+4.07%) |
Apr 02, 2009 | 6.477 | 7.076 | 6.477 | 6.893 | 7,245,306 | +0.66(+10.54%) |
Apr 01, 2009 | 5.452 | 6.284 | 5.240 | 6.235 | 6,741,684 | +0.69(+12.37%) |
Mar 31, 2009 | 5.626 | 5.849 | 5.433 | 5.549 | 7,014,530 | +0.20(+3.80%) |
Mar 30, 2009 | 6.013 | 6.110 | 5.066 | 5.346 | 8,507,866 | -1.30(-19.51%) |
Mar 26, 2009 | 6.593 | 6.767 | 6.458 | 6.641 | 5,062,926 | +0.19(+3.00%) |
Mar 25, 2009 | 6.255 | 6.719 | 6.023 | 6.448 | 6,058,333 | +0.28(+4.55%) |
Mar 24, 2009 | 6.516 | 6.564 | 6.158 | 6.168 | 7,753,841 | -0.49(-7.40%) |
Mar 23, 2009 | 6.255 | 6.709 | 6.255 | 6.661 | 6,685,870 | +0.92(+15.99%) |
Mar 20, 2009 | 6.332 | 6.419 | 5.423 | 5.742 | 8,441,844 | -1.12(-16.37%) |
Mar 19, 2009 | 6.516 | 7.115 | 6.255 | 6.866 | 8,812,981 | +0.48(+7.45%) |
Mar 18, 2009 | 5.655 | 6.419 | 5.530 | 6.390 | 5,330,885 | +0.70(+12.22%) |
Mar 17, 2009 | 5.423 | 5.733 | 5.259 | 5.694 | 6,123,305 | +0.32(+5.94%) |
Mar 16, 2009 | 4.969 | 5.868 | 4.959 | 5.375 | 9,645,761 | +0.54(+11.20%) |
Mar 13, 2009 | 4.988 | 5.075 | 4.640 | 4.834 | 0 | -0.06(-1.19%) |
Mar 12, 2009 | 4.737 | 4.930 | 4.553 | 4.892 | 6,257,087 | +0.28(+6.08%) |
Mar 11, 2009 | 4.399 | 4.940 | 4.389 | 4.611 | 7,549,001 | +0.22(+5.07%) |
Mar 10, 2009 | 4.012 | 4.457 | 3.964 | 4.389 | 10,125,817 | +0.54(+14.07%) |
Mar 09, 2009 | 3.538 | 3.993 | 3.538 | 3.848 | 5,177,513 | +0.22(+6.13%) |
Mar 06, 2009 | 3.925 | 3.983 | 3.451 | 3.625 | 0 | -0.25(-6.48%) |
Mar 05, 2009 | 4.447 | 4.486 | 3.625 | 3.877 | 5,742,960 | -0.68(-14.86%) |
Mar 04, 2009 | 4.186 | 4.640 | 4.186 | 4.553 | 7,192,817 | +0.36(+8.53%) |
Mar 02, 2009 | 5.133 | 5.317 | 4.138 | 4.196 | 16,422,196 | -1.27(-23.19%) |
Feb 27, 2009 | 5.452 | 5.704 | 5.278 | 5.462 | 12,524,331 | -0.15(-2.59%) |
Feb 26, 2009 | 5.897 | 6.032 | 5.481 | 5.607 | 5,379,316 | -0.10(-1.69%) |
Feb 25, 2009 | 5.945 | 6.042 | 5.530 | 5.704 | 8,320,883 | -0.23(-3.91%) |
Feb 24, 2009 | 5.810 | 6.003 | 5.636 | 5.936 | 11,413,754 | +0.30(+5.32%) |
Feb 23, 2009 | 6.293 | 6.293 | 5.636 | 5.636 | 5,891,608 | -0.41(-6.72%) |
Feb 20, 2009 | 5.916 | 6.177 | 5.675 | 6.042 | 8,220,151 | +0.01(+0.16%) |
Feb 19, 2009 | 6.274 | 6.661 | 5.994 | 6.032 | 6,816,053 | -0.24(-3.85%) |
Feb 18, 2009 | 6.061 | 6.496 | 5.926 | 6.274 | 7,639,945 | +0.28(+4.68%) |
Feb 17, 2009 | 6.467 | 6.467 | 5.965 | 5.994 | 9,472,075 | -0.67(-10.01%) |
Feb 13, 2009 | 6.583 | 7.105 | 6.525 | 6.661 | 9,192,258 | +0.12(+1.77%) |
Feb 12, 2009 | 6.400 | 6.574 | 6.250 | 6.545 | 9,785,858 | +0.01(+0.15%) |
Feb 11, 2009 | 6.158 | 6.767 | 6.158 | 6.535 | 12,763,176 | +0.49(+8.16%) |
Feb 10, 2009 | 7.057 | 7.649 | 5.955 | 6.042 | 16,143,603 | -1.04(-14.73%) |
Feb 09, 2009 | 6.757 | 7.308 | 6.651 | 7.086 | 12,732,264 | +0.50(+7.64%) |
Feb 06, 2009 | 5.907 | 6.835 | 5.907 | 6.583 | 13,669,085 | +0.70(+11.82%) |
Feb 05, 2009 | 5.800 | 6.013 | 4.863 | 5.887 | 26,065,012 | -0.18(-3.03%) |
Feb 04, 2009 | 7.560 | 7.666 | 5.462 | 6.071 | 38,139,160 | -1.63(-21.20%) |
Feb 03, 2009 | 8.304 | 8.478 | 7.666 | 7.705 | 9,278,836 | -0.39(-4.78%) |
Feb 02, 2009 | 8.700 | 8.700 | 7.985 | 8.091 | 12,789,175 | -0.64(-7.31%) |
Jan 30, 2009 | 8.894 | 9.048 | 8.546 | 8.729 | 0 | -0.06(-0.66%) |
Jan 29, 2009 | 12.15 | 12.15 | 8.536 | 8.787 | 27,345,268 | -4.07(-31.65%) |
Jan 28, 2009 | 12.63 | 13.20 | 12.58 | 12.86 | 5,283,442 | +0.41(+3.26%) |
Jan 27, 2009 | 12.00 | 12.62 | 11.91 | 12.45 | 3,953,580 | +0.60(+5.06%) |
Jan 26, 2009 | 12.14 | 12.33 | 11.56 | 11.85 | 3,953,200 | -0.29(-2.39%) |
Jan 23, 2009 | 11.60 | 12.40 | 11.39 | 12.14 | 4,272,854 | +0.17(+1.45%) |
Jan 22, 2009 | 12.09 | 12.42 | 11.63 | 11.97 | 3,685,929 | -0.52(-4.18%) |
Jan 21, 2009 | 12.28 | 12.51 | 11.80 | 12.49 | 4,112,912 | +0.45(+3.78%) |
Jan 20, 2009 | 13.51 | 13.51 | 12.00 | 12.04 | 4,032,728 | -1.55(-11.39%) |
Jan 16, 2009 | 13.51 | 13.76 | 12.94 | 13.58 | 0 | +0.38(+2.85%) |
Jan 15, 2009 | 13.16 | 13.52 | 12.27 | 13.21 | 3,937,768 | +0.07(+0.52%) |
Jan 14, 2009 | 13.19 | 13.26 | 12.53 | 13.14 | 5,114,341 | -0.26(-1.95%) |
Jan 13, 2009 | 14.04 | 14.65 | 13.29 | 13.40 | 5,109,472 | -0.98(-6.79%) |
Jan 12, 2009 | 15.31 | 15.31 | 14.20 | 14.38 | 2,870,374 | -0.96(-6.24%) |
Jan 09, 2009 | 15.49 | 15.97 | 14.99 | 15.33 | 3,236,222 | -0.14(-0.94%) |
Jan 08, 2009 | 15.18 | 15.71 | 14.72 | 15.48 | 3,554,640 | +0.14(+0.88%) |
Jan 07, 2009 | 15.39 | 15.75 | 15.00 | 15.34 | 4,841,781 | -0.16(-1.06%) |
Jan 06, 2009 | 14.60 | 15.85 | 14.60 | 15.51 | 6,374,965 | +0.93(+6.37%) |
Jan 05, 2009 | 14.51 | 15.00 | 14.50 | 14.58 | 4,407,816 | -0.28(-1.89%) |
Jan 02, 2009 | 13.58 | 15.06 | 13.34 | 14.86 | 0 | +1.45(+10.81%) |
Jan 01, 2009 | 12.52 | 13.94 | 12.48 | 13.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.52 | 13.94 | 12.48 | 13.41 | 5,586,611 | +0.95(+7.60%) |
Dec 30, 2008 | 12.47 | 12.55 | 12.13 | 12.46 | 3,632,603 | +0.14(+1.10%) |
Dec 29, 2008 | 12.47 | 12.55 | 12.24 | 12.33 | 3,702,382 | -0.15(-1.24%) |
Dec 26, 2008 | 12.43 | 12.53 | 12.32 | 12.48 | 1,904,953 | +0.13(+1.02%) |
Dec 24, 2008 | 12.24 | 12.41 | 11.70 | 12.35 | 2,208,535 | +0.56(+4.75%) |
Dec 23, 2008 | 13.10 | 13.87 | 11.61 | 11.79 | 10,570,871 | -3.04(-20.47%) |
Dec 22, 2008 | 14.76 | 14.92 | 14.47 | 14.83 | 4,384,638 | +0.09(+0.59%) |
Dec 19, 2008 | 14.93 | 15.25 | 14.56 | 14.74 | 6,529,965 | +0.00(+0.00%) |
Dec 18, 2008 | 14.99 | 15.16 | 14.43 | 14.74 | 5,057,723 | -0.17(-1.17%) |
Dec 17, 2008 | 14.74 | 15.13 | 14.50 | 14.92 | 4,416,818 | -0.17(-1.15%) |
Dec 16, 2008 | 14.39 | 15.12 | 14.21 | 15.09 | 4,708,412 | +1.01(+7.14%) |
Dec 15, 2008 | 14.98 | 15.28 | 13.83 | 14.09 | 2,275,868 | -0.73(-4.96%) |
Dec 12, 2008 | 13.53 | 14.93 | 13.27 | 14.82 | 4,191,793 | +0.89(+6.38%) |
Dec 11, 2008 | 14.33 | 14.94 | 13.79 | 13.93 | 2,183,883 | -0.52(-3.61%) |
Dec 10, 2008 | 14.55 | 14.75 | 13.88 | 14.45 | 3,406,459 | -0.28(-1.90%) |
Dec 09, 2008 | 14.77 | 15.65 | 14.60 | 14.73 | 3,321,358 | -0.21(-1.42%) |
Dec 08, 2008 | 13.97 | 15.30 | 13.97 | 14.95 | 3,528,282 | +1.30(+9.49%) |
Dec 05, 2008 | 13.12 | 13.72 | 12.36 | 13.65 | 3,999,743 | +0.26(+1.95%) |
Dec 04, 2008 | 14.04 | 14.36 | 13.07 | 13.39 | 3,212,533 | -0.74(-5.27%) |
Dec 03, 2008 | 13.43 | 14.25 | 13.19 | 14.13 | 4,941,778 | -0.13(-0.88%) |
Dec 02, 2008 | 13.76 | 14.34 | 13.49 | 14.26 | 3,593,380 | +0.82(+6.12%) |
Dec 01, 2008 | 14.24 | 14.32 | 13.42 | 13.44 | 4,157,082 | -1.29(-8.73%) |
Nov 28, 2008 | 14.31 | 14.99 | 14.25 | 14.72 | 1,798,803 | -0.33(-2.18%) |
Nov 26, 2008 | 14.08 | 15.18 | 13.99 | 15.05 | 3,431,651 | +0.61(+4.22%) |
Nov 25, 2008 | 15.58 | 15.68 | 14.22 | 14.44 | 4,844,039 | -0.80(-5.26%) |
Nov 24, 2008 | 13.05 | 15.25 | 12.52 | 15.25 | 6,744,318 | +2.52(+19.83%) |
Nov 21, 2008 | 12.06 | 12.93 | 11.50 | 12.72 | 7,286,159 | +1.17(+10.13%) |
Nov 20, 2008 | 11.94 | 12.41 | 11.12 | 11.55 | 7,709,892 | -0.24(-2.05%) |
Nov 19, 2008 | 12.63 | 13.06 | 11.77 | 11.79 | 5,276,131 | -0.87(-6.87%) |
Nov 18, 2008 | 13.05 | 13.25 | 12.26 | 12.66 | 8,057,642 | -0.45(-3.46%) |
Nov 17, 2008 | 14.04 | 14.22 | 13.05 | 13.12 | 3,849,475 | -1.12(-7.88%) |
Nov 14, 2008 | 14.42 | 15.45 | 13.64 | 14.24 | 0 | -0.55(-3.73%) |
Nov 13, 2008 | 13.50 | 14.90 | 12.57 | 14.79 | 4,294,153 | +1.43(+10.71%) |
Nov 12, 2008 | 13.99 | 14.33 | 13.24 | 13.36 | 3,016,123 | -0.98(-6.81%) |
Nov 11, 2008 | 14.76 | 14.84 | 13.85 | 14.34 | 3,375,040 | -0.74(-4.94%) |
Nov 10, 2008 | 16.14 | 16.69 | 14.90 | 15.08 | 4,734,445 | -0.58(-3.70%) |
Nov 07, 2008 | 15.79 | 16.19 | 15.09 | 15.66 | 4,776,477 | +0.04(+0.25%) |
Nov 06, 2008 | 16.12 | 16.50 | 15.23 | 15.62 | 3,981,384 | -0.74(-4.55%) |
Nov 05, 2008 | 17.86 | 18.10 | 15.68 | 16.37 | 7,078,428 | -1.65(-9.17%) |
Nov 04, 2008 | 17.37 | 18.18 | 16.68 | 18.02 | 4,258,773 | +1.35(+8.12%) |
Nov 03, 2008 | 17.07 | 17.69 | 16.42 | 16.67 | 3,634,814 | -0.44(-2.60%) |
Oct 31, 2008 | 15.38 | 17.62 | 15.38 | 17.11 | 7,350,430 | +1.71(+11.11%) |
Oct 30, 2008 | 15.34 | 15.49 | 14.53 | 15.40 | 4,256,258 | +1.19(+8.37%) |
Oct 29, 2008 | 14.80 | 15.29 | 14.13 | 14.21 | 5,194,626 | -0.61(-4.11%) |
Oct 28, 2008 | 14.09 | 14.97 | 13.13 | 14.82 | 8,396,396 | +1.69(+12.89%) |
Oct 27, 2008 | 12.22 | 13.76 | 11.61 | 13.13 | 10,905,355 | +1.31(+11.13%) |
Oct 24, 2008 | 10.24 | 12.63 | 9.754 | 11.81 | 9,688,325 | +0.51(+4.53%) |
Oct 23, 2008 | 13.21 | 13.44 | 10.68 | 11.30 | 10,263,081 | -1.30(-10.28%) |
Oct 22, 2008 | 15.43 | 15.43 | 12.38 | 12.60 | 9,835,133 | -2.90(-18.72%) |
Oct 21, 2008 | 17.62 | 17.92 | 14.72 | 15.50 | 9,277,208 | -2.69(-14.78%) |
Oct 20, 2008 | 18.89 | 19.32 | 17.58 | 18.18 | 3,552,297 | -0.30(-1.62%) |
Oct 17, 2008 | 18.85 | 19.76 | 18.01 | 18.48 | 5,350,092 | -1.03(-5.30%) |
Oct 16, 2008 | 17.53 | 19.62 | 16.92 | 19.52 | 7,186,719 | +1.08(+5.87%) |
Oct 15, 2008 | 20.81 | 20.81 | 18.44 | 18.44 | 4,050,571 | -2.42(-11.59%) |
Oct 14, 2008 | 21.72 | 22.63 | 20.50 | 20.85 | 5,569,944 | +0.60(+2.96%) |
Oct 13, 2008 | 19.68 | 20.57 | 18.54 | 20.25 | 5,121,203 | +1.86(+10.09%) |
Oct 10, 2008 | 16.46 | 19.33 | 14.50 | 18.40 | 11,172,338 | +0.72(+4.05%) |
Oct 09, 2008 | 19.48 | 21.36 | 17.43 | 17.68 | 5,185,696 | -1.66(-8.60%) |
Oct 08, 2008 | 19.48 | 21.03 | 18.48 | 19.34 | 4,978,427 | -0.53(-2.68%) |
Oct 07, 2008 | 23.81 | 24.65 | 19.35 | 19.88 | 8,227,704 | -3.29(-14.19%) |
Oct 06, 2008 | 23.93 | 26.09 | 20.67 | 23.16 | 7,277,400 | -1.22(-5.00%) |
Oct 03, 2008 | 26.42 | 26.87 | 23.79 | 24.38 | 0 | -1.58(-6.07%) |
Oct 02, 2008 | 27.19 | 28.22 | 25.59 | 25.96 | 2,626,959 | -1.92(-6.90%) |
Oct 01, 2008 | 27.97 | 28.21 | 26.66 | 27.88 | 3,183,659 | -0.43(-1.50%) |
Sep 30, 2008 | 26.79 | 28.34 | 26.61 | 28.31 | 4,424,716 | +1.72(+6.47%) |
Sep 29, 2008 | 30.90 | 31.23 | 25.58 | 26.58 | 9,750,678 | -4.82(-15.36%) |
Sep 26, 2008 | 31.85 | 31.85 | 30.62 | 31.41 | 0 | -1.00(-3.07%) |
Sep 25, 2008 | 31.87 | 33.29 | 31.49 | 32.40 | 3,410,319 | +0.94(+2.98%) |
Sep 24, 2008 | 32.97 | 32.97 | 30.79 | 31.47 | 3,987,961 | -1.36(-4.15%) |
Sep 23, 2008 | 33.83 | 34.14 | 32.77 | 32.83 | 2,501,667 | -0.81(-2.41%) |
Sep 22, 2008 | 34.36 | 34.39 | 33.55 | 33.64 | 2,775,133 | -1.12(-3.23%) |
Sep 19, 2008 | 33.83 | 37.21 | 28.44 | 34.76 | 0 | +3.79(+12.23%) |
Sep 18, 2008 | 31.29 | 32.14 | 27.48 | 30.97 | 6,681,718 | -0.09(-0.28%) |
Sep 17, 2008 | 33.61 | 33.61 | 31.04 | 31.06 | 5,794,988 | -3.30(-9.59%) |
Sep 16, 2008 | 34.33 | 34.60 | 33.29 | 34.36 | 4,356,402 | -0.71(-2.01%) |
Sep 15, 2008 | 36.05 | 36.24 | 34.86 | 35.06 | 3,849,991 | -2.56(-6.81%) |
Sep 12, 2008 | 37.03 | 37.88 | 36.28 | 37.62 | 4,881,700 | +0.14(+0.36%) |
Sep 11, 2008 | 36.54 | 37.51 | 35.96 | 37.49 | 3,417,294 | +1.08(+2.97%) |
Sep 10, 2008 | 36.31 | 36.65 | 35.73 | 36.41 | 2,524,105 | +0.46(+1.29%) |
Sep 09, 2008 | 38.12 | 38.15 | 35.94 | 35.94 | 3,474,604 | -1.83(-4.84%) |
Sep 08, 2008 | 38.84 | 38.98 | 37.36 | 37.77 | 4,935,600 | -0.20(-0.53%) |
Sep 05, 2008 | 37.65 | 38.32 | 37.56 | 37.97 | 0 | +0.09(+0.23%) |
Sep 04, 2008 | 39.60 | 39.77 | 37.37 | 37.89 | 5,372,874 | -2.05(-5.13%) |
Sep 03, 2008 | 40.23 | 40.75 | 39.73 | 39.94 | 2,803,286 | -0.42(-1.03%) |
Sep 02, 2008 | 39.73 | 41.42 | 39.73 | 40.35 | 3,972,933 | +0.62(+1.56%) |
Aug 29, 2008 | 39.62 | 40.49 | 39.48 | 39.73 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 38.19 | 40.08 | 38.19 | 39.73 | 3,871,918 | +1.83(+4.82%) |
Aug 27, 2008 | 36.80 | 37.99 | 36.80 | 37.91 | 2,742,830 | +1.10(+2.99%) |
Aug 26, 2008 | 36.39 | 36.97 | 36.11 | 36.80 | 2,273,483 | +0.42(+1.14%) |
Aug 25, 2008 | 37.31 | 37.31 | 36.19 | 36.39 | 3,227,336 | -0.83(-2.23%) |
Aug 22, 2008 | 37.18 | 37.46 | 36.52 | 37.22 | 0 | +0.45(+1.24%) |
Aug 21, 2008 | 37.35 | 37.57 | 36.20 | 36.76 | 4,553,853 | -0.54(-1.45%) |
Aug 20, 2008 | 38.75 | 39.00 | 36.80 | 37.31 | 5,185,333 | -1.39(-3.60%) |
Aug 19, 2008 | 39.92 | 39.92 | 38.55 | 38.70 | 2,997,828 | -1.41(-3.52%) |
Aug 18, 2008 | 41.07 | 41.08 | 39.80 | 40.11 | 1,797,207 | -0.81(-1.98%) |
Aug 15, 2008 | 41.39 | 41.57 | 40.68 | 40.92 | 0 | -0.19(-0.47%) |
Aug 14, 2008 | 40.58 | 41.55 | 40.12 | 41.11 | 2,247,362 | +0.12(+0.28%) |
Aug 13, 2008 | 41.61 | 41.63 | 40.48 | 41.00 | 2,447,809 | -0.47(-1.14%) |
Aug 12, 2008 | 42.68 | 42.97 | 41.25 | 41.47 | 2,255,675 | -1.21(-2.83%) |
Aug 11, 2008 | 42.25 | 43.25 | 41.96 | 42.68 | 2,875,703 | +0.43(+1.01%) |
Aug 08, 2008 | 40.65 | 42.63 | 40.09 | 42.26 | 2,681,866 | +1.75(+4.32%) |
Aug 07, 2008 | 40.81 | 41.27 | 40.28 | 40.51 | 3,280,063 | -0.77(-1.87%) |
Aug 06, 2008 | 40.34 | 41.35 | 39.80 | 41.28 | 3,250,375 | +0.83(+2.06%) |
Aug 05, 2008 | 41.22 | 41.28 | 39.70 | 40.45 | 5,068,332 | -0.08(-0.19%) |
Aug 04, 2008 | 41.67 | 41.67 | 40.04 | 40.52 | 3,173,389 | -1.10(-2.65%) |
Aug 01, 2008 | 41.91 | 42.22 | 41.12 | 41.63 | 2,283,439 | -0.40(-0.94%) |
Jul 31, 2008 | 42.75 | 43.47 | 41.86 | 42.02 | 3,198,232 | -1.22(-2.82%) |
Jul 30, 2008 | 42.20 | 43.91 | 42.11 | 43.24 | 3,284,901 | +1.25(+2.97%) |
Jul 29, 2008 | 40.43 | 42.07 | 40.43 | 41.99 | 2,508,667 | +1.49(+3.68%) |
Jul 28, 2008 | 41.47 | 41.57 | 40.45 | 40.51 | 2,469,117 | -0.88(-2.13%) |
Jul 25, 2008 | 41.15 | 41.85 | 40.88 | 41.39 | 2,551,789 | +0.37(+0.90%) |
Jul 24, 2008 | 41.91 | 43.11 | 40.92 | 41.02 | 6,513,489 | -0.45(-1.10%) |
Jul 23, 2008 | 40.49 | 41.80 | 39.94 | 41.47 | 4,787,088 | +0.96(+2.36%) |
Jul 22, 2008 | 38.63 | 40.56 | 38.27 | 40.52 | 5,200,266 | +1.69(+4.36%) |
Jul 21, 2008 | 38.99 | 39.97 | 38.45 | 38.82 | 6,109,680 | -1.39(-3.46%) |
Jul 18, 2008 | 42.10 | 42.25 | 39.99 | 40.22 | 6,830,377 | -1.60(-3.82%) |
Jul 17, 2008 | 42.54 | 43.50 | 39.23 | 41.81 | 11,472,718 | -2.64(-5.94%) |
Jul 16, 2008 | 41.40 | 45.61 | 40.98 | 44.45 | 6,063,738 | +2.61(+6.24%) |
Jul 15, 2008 | 44.53 | 44.53 | 40.88 | 41.84 | 7,617,132 | -2.74(-6.14%) |
Jul 14, 2008 | 44.94 | 45.45 | 44.18 | 44.58 | 1,631,749 | +0.08(+0.17%) |
Jul 11, 2008 | 45.58 | 45.58 | 43.11 | 44.50 | 3,366,448 | -1.52(-3.30%) |
Jul 10, 2008 | 45.75 | 46.27 | 45.27 | 46.02 | 1,616,450 | +0.44(+0.98%) |
Jul 09, 2008 | 46.40 | 46.74 | 45.15 | 45.57 | 3,460,140 | -1.67(-3.54%) |
Jul 08, 2008 | 46.66 | 47.24 | 46.14 | 47.24 | 2,389,491 | +0.87(+1.88%) |
Jul 07, 2008 | 46.17 | 47.74 | 46.02 | 46.37 | 2,916,031 | +0.13(+0.27%) |
Jul 04, 2008 | 45.46 | 46.83 | 45.46 | 46.25 | 1,472,314 | +0.00(+0.00%) |
Jul 03, 2008 | 45.46 | 46.83 | 45.46 | 46.25 | 1,472,314 | +0.86(+1.90%) |
Jul 02, 2008 | 47.25 | 48.24 | 45.39 | 45.39 | 3,229,424 | -1.78(-3.77%) |
Jul 01, 2008 | 45.63 | 47.64 | 45.38 | 47.17 | 3,967,972 | +0.83(+1.79%) |
Jun 30, 2008 | 46.43 | 46.82 | 45.96 | 46.33 | 2,784,180 | +0.00(+0.00%) |
Jun 27, 2008 | 46.10 | 46.52 | 45.46 | 46.33 | 2,437,335 | +0.19(+0.42%) |
Jun 26, 2008 | 46.84 | 47.17 | 45.91 | 46.14 | 4,031,093 | -0.92(-1.95%) |
Jun 25, 2008 | 47.71 | 48.66 | 46.73 | 47.06 | 6,134,667 | -2.22(-4.51%) |
Jun 24, 2008 | 48.97 | 49.94 | 48.54 | 49.28 | 2,324,392 | -0.89(-1.77%) |
Jun 23, 2008 | 50.45 | 50.62 | 49.95 | 50.17 | 1,514,201 | +0.23(+0.46%) |
Jun 20, 2008 | 50.69 | 50.95 | 49.67 | 49.94 | 2,692,640 | -1.04(-2.05%) |
Jun 19, 2008 | 50.30 | 51.28 | 50.00 | 50.98 | 1,902,154 | +0.53(+1.05%) |
Jun 18, 2008 | 50.22 | 51.52 | 50.03 | 50.45 | 2,812,097 | +0.00(+0.00%) |
Jun 17, 2008 | 53.03 | 53.30 | 50.22 | 50.45 | 5,373,240 | -2.16(-4.10%) |
Jun 16, 2008 | 54.15 | 54.56 | 51.98 | 52.61 | 5,999,952 | -3.63(-6.46%) |
Jun 13, 2008 | 56.09 | 57.36 | 55.76 | 56.24 | 2,213,006 | +0.73(+1.32%) |
Jun 12, 2008 | 54.65 | 56.21 | 54.47 | 55.51 | 2,019,357 | +1.24(+2.28%) |
Jun 11, 2008 | 54.62 | 54.96 | 53.86 | 54.27 | 1,564,514 | -0.86(-1.56%) |
Jun 10, 2008 | 55.19 | 55.74 | 54.70 | 55.13 | 2,300,443 | -0.94(-1.67%) |
Jun 09, 2008 | 57.32 | 57.67 | 55.50 | 56.07 | 2,448,716 | -0.92(-1.61%) |
Jun 06, 2008 | 58.33 | 58.97 | 56.83 | 56.99 | 2,437,088 | -2.11(-3.57%) |
Jun 05, 2008 | 58.49 | 59.15 | 57.68 | 59.10 | 2,270,603 | +0.86(+1.48%) |
Jun 04, 2008 | 58.47 | 58.89 | 57.84 | 58.24 | 1,544,754 | -0.28(-0.48%) |
Jun 03, 2008 | 60.43 | 60.78 | 58.26 | 58.52 | 1,648,267 | -1.66(-2.76%) |