Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.85 | 23.08 | 21.90 | 21.90 | 23,058 | -0.44(-1.98%) |
Jun 29, 2009 | 23.17 | 23.38 | 22.14 | 22.35 | 26,365 | -0.38(-1.69%) |
Jun 26, 2009 | 22.55 | 23.20 | 21.81 | 22.73 | 45,015 | +0.35(+1.58%) |
Jun 25, 2009 | 22.61 | 23.05 | 22.29 | 22.37 | 20,968 | +0.47(+2.15%) |
Jun 24, 2009 | 20.69 | 22.82 | 20.40 | 21.90 | 24,741 | +1.03(+4.94%) |
Jun 23, 2009 | 20.52 | 22.40 | 20.05 | 20.87 | 39,897 | +0.03(+0.14%) |
Jun 22, 2009 | 22.99 | 23.47 | 20.52 | 20.84 | 30,839 | -2.12(-9.24%) |
Jun 19, 2009 | 25.77 | 25.94 | 22.88 | 22.96 | 27,784 | -2.80(-10.87%) |
Jun 18, 2009 | 25.47 | 25.97 | 25.12 | 25.77 | 13,295 | -0.09(-0.34%) |
Jun 17, 2009 | 25.74 | 26.50 | 25.06 | 25.85 | 16,047 | +0.38(+1.50%) |
Jun 16, 2009 | 28.12 | 29.21 | 25.41 | 25.47 | 22,493 | -2.83(-10.00%) |
Jun 15, 2009 | 30.78 | 30.78 | 27.86 | 28.30 | 12,162 | -1.33(-4.48%) |
Jun 12, 2009 | 30.95 | 31.31 | 29.48 | 29.63 | 11,736 | -1.39(-4.47%) |
Jun 11, 2009 | 31.40 | 31.78 | 30.36 | 31.01 | 11,600 | -0.38(-1.22%) |
Jun 10, 2009 | 31.43 | 31.43 | 29.60 | 31.40 | 12,500 | +0.71(+2.31%) |
Jun 09, 2009 | 30.51 | 31.43 | 30.25 | 30.69 | 10,516 | +0.41(+1.36%) |
Jun 08, 2009 | 30.66 | 31.13 | 30.04 | 30.28 | 11,576 | -0.38(-1.25%) |
Jun 05, 2009 | 32.28 | 32.28 | 30.66 | 30.66 | 12,391 | -0.94(-2.98%) |
Jun 04, 2009 | 31.37 | 32.75 | 30.42 | 31.60 | 13,810 | +0.24(+0.75%) |
Jun 03, 2009 | 30.45 | 32.13 | 29.80 | 31.37 | 17,441 | +1.39(+4.62%) |
Jun 02, 2009 | 29.48 | 31.15 | 29.48 | 29.98 | 25,507 | +0.00(+0.00%) |
Jun 01, 2009 | 31.96 | 32.34 | 29.92 | 29.98 | 15,172 | -1.98(-6.18%) |
May 29, 2009 | 31.60 | 31.96 | 30.30 | 31.96 | 18,033 | +0.91(+2.94%) |
May 28, 2009 | 30.81 | 31.04 | 28.86 | 31.04 | 12,377 | +0.77(+2.53%) |
May 27, 2009 | 31.19 | 32.13 | 30.19 | 30.28 | 11,463 | -1.21(-3.84%) |
May 26, 2009 | 28.57 | 31.75 | 28.04 | 31.48 | 17,580 | +2.92(+10.22%) |
May 22, 2009 | 29.13 | 29.13 | 28.04 | 28.57 | 16,214 | -0.18(-0.62%) |
May 21, 2009 | 29.27 | 30.39 | 28.74 | 28.74 | 15,353 | -1.47(-4.88%) |
May 20, 2009 | 30.66 | 31.25 | 30.13 | 30.22 | 7,946 | -0.44(-1.44%) |
May 19, 2009 | 30.39 | 30.98 | 29.95 | 30.66 | 6,416 | -0.09(-0.29%) |
May 18, 2009 | 29.83 | 31.04 | 29.77 | 30.75 | 17,264 | +0.83(+2.76%) |
May 15, 2009 | 32.52 | 32.60 | 29.80 | 29.92 | 13,230 | -2.65(-8.14%) |
May 14, 2009 | 30.54 | 33.40 | 29.92 | 32.57 | 15,788 | +2.42(+8.02%) |
May 13, 2009 | 32.84 | 32.84 | 30.01 | 30.16 | 15,977 | -2.65(-8.09%) |
May 12, 2009 | 33.61 | 33.84 | 32.10 | 32.81 | 14,911 | -0.44(-1.33%) |
May 11, 2009 | 29.69 | 33.25 | 28.06 | 33.25 | 22,087 | +4.07(+13.94%) |
May 08, 2009 | 30.69 | 30.69 | 29.18 | 29.18 | 21,547 | -0.97(-3.23%) |
May 07, 2009 | 32.49 | 32.49 | 30.10 | 30.16 | 20,740 | -1.36(-4.30%) |
May 06, 2009 | 33.13 | 33.25 | 30.95 | 31.51 | 15,456 | -1.12(-3.43%) |
May 05, 2009 | 32.87 | 33.02 | 31.31 | 32.63 | 18,296 | +0.12(+0.36%) |
May 04, 2009 | 33.05 | 33.08 | 32.13 | 32.52 | 13,627 | +1.47(+4.75%) |
May 01, 2009 | 31.40 | 31.51 | 29.69 | 31.04 | 27,365 | -0.32(-1.03%) |
Apr 30, 2009 | 31.25 | 31.99 | 30.84 | 31.37 | 13,431 | -0.12(-0.37%) |
Apr 29, 2009 | 32.34 | 32.34 | 30.98 | 31.48 | 14,028 | -0.88(-2.73%) |
Apr 28, 2009 | 32.87 | 33.61 | 32.37 | 32.37 | 5,223 | -1.24(-3.68%) |
Apr 27, 2009 | 34.52 | 34.52 | 32.66 | 33.61 | 6,702 | -0.91(-2.65%) |
Apr 24, 2009 | 34.87 | 38.88 | 34.52 | 34.52 | 16,437 | +0.09(+0.26%) |
Apr 23, 2009 | 33.58 | 35.61 | 32.78 | 34.43 | 15,209 | +1.00(+3.00%) |
Apr 22, 2009 | 30.10 | 34.90 | 30.10 | 33.43 | 8,726 | +2.89(+9.46%) |
Apr 21, 2009 | 29.95 | 31.84 | 29.48 | 30.54 | 5,953 | +0.29(+0.97%) |
Apr 20, 2009 | 32.96 | 32.96 | 29.89 | 30.25 | 18,572 | -3.15(-9.44%) |
Apr 17, 2009 | 32.43 | 33.40 | 31.25 | 33.40 | 32,192 | +0.77(+2.35%) |
Apr 16, 2009 | 31.57 | 32.96 | 31.57 | 32.63 | 12,213 | +1.65(+5.33%) |
Apr 15, 2009 | 30.95 | 31.54 | 29.66 | 30.98 | 8,430 | -0.18(-0.57%) |
Apr 14, 2009 | 31.34 | 32.37 | 30.51 | 31.16 | 15,306 | -0.53(-1.67%) |
Apr 13, 2009 | 31.60 | 32.13 | 29.95 | 31.69 | 11,940 | -0.03(-0.09%) |
Apr 09, 2009 | 30.54 | 32.34 | 30.54 | 31.72 | 7,033 | +1.83(+6.11%) |
Apr 08, 2009 | 29.01 | 29.92 | 29.01 | 29.89 | 9,433 | +1.18(+4.11%) |
Apr 07, 2009 | 28.74 | 29.21 | 28.51 | 28.71 | 14,749 | -0.18(-0.61%) |
Apr 06, 2009 | 29.30 | 29.33 | 28.33 | 28.89 | 18,304 | -0.44(-1.51%) |
Apr 03, 2009 | 28.33 | 29.51 | 27.68 | 29.33 | 26,357 | +0.47(+1.63%) |
Apr 02, 2009 | 28.21 | 30.42 | 27.83 | 28.86 | 12,501 | +1.47(+5.38%) |
Apr 01, 2009 | 27.12 | 27.62 | 26.24 | 27.39 | 7,343 | -0.27(-0.96%) |
Mar 31, 2009 | 27.21 | 29.60 | 26.65 | 27.65 | 14,026 | +1.39(+5.28%) |
Mar 30, 2009 | 27.06 | 27.06 | 25.47 | 26.27 | 12,751 | -2.68(-9.27%) |
Mar 26, 2009 | 25.77 | 28.95 | 25.65 | 28.95 | 17,477 | +3.39(+13.26%) |
Mar 25, 2009 | 27.09 | 27.42 | 25.47 | 25.56 | 9,830 | -1.27(-4.73%) |
Mar 24, 2009 | 27.24 | 27.98 | 26.38 | 26.83 | 24,074 | -0.77(-2.78%) |
Mar 23, 2009 | 27.24 | 27.71 | 26.97 | 27.59 | 11,783 | +1.41(+5.41%) |
Mar 20, 2009 | 27.98 | 27.98 | 24.94 | 26.18 | 35,535 | -1.56(-5.63%) |
Mar 19, 2009 | 26.83 | 28.21 | 26.47 | 27.74 | 36,847 | +1.68(+6.45%) |
Mar 18, 2009 | 25.85 | 26.68 | 24.56 | 26.06 | 29,609 | +0.56(+2.20%) |
Mar 17, 2009 | 24.00 | 26.91 | 23.47 | 25.50 | 34,484 | +1.42(+5.88%) |
Mar 16, 2009 | 26.59 | 26.59 | 22.52 | 24.08 | 44,956 | -2.51(-9.42%) |
Mar 13, 2009 | 27.42 | 28.95 | 26.35 | 26.59 | 0 | -0.41(-1.53%) |
Mar 12, 2009 | 23.55 | 27.39 | 23.11 | 27.00 | 59,835 | +3.57(+15.22%) |
Mar 11, 2009 | 24.32 | 24.32 | 23.02 | 23.44 | 105,161 | -0.15(-0.63%) |
Mar 10, 2009 | 23.67 | 24.47 | 22.91 | 23.58 | 93,824 | +0.50(+2.17%) |
Mar 09, 2009 | 25.12 | 26.47 | 22.14 | 23.08 | 33,368 | -3.04(-11.63%) |
Mar 06, 2009 | 28.45 | 28.45 | 24.88 | 26.12 | 0 | -1.77(-6.34%) |
Mar 05, 2009 | 31.07 | 31.28 | 27.56 | 27.89 | 31,780 | -3.12(-10.08%) |
Mar 04, 2009 | 31.25 | 31.84 | 30.19 | 31.01 | 36,726 | -3.01(-8.84%) |
Mar 02, 2009 | 36.64 | 36.79 | 32.63 | 34.02 | 44,748 | -2.80(-7.61%) |
Feb 27, 2009 | 36.32 | 36.85 | 35.52 | 36.82 | 0 | +0.32(+0.89%) |
Feb 26, 2009 | 37.29 | 39.44 | 36.50 | 36.50 | 14,734 | +0.18(+0.49%) |
Feb 25, 2009 | 37.38 | 38.15 | 35.40 | 36.32 | 31,559 | -1.80(-4.72%) |
Feb 24, 2009 | 36.26 | 38.12 | 35.26 | 38.12 | 12,505 | +2.15(+5.98%) |
Feb 23, 2009 | 37.56 | 38.12 | 35.14 | 35.97 | 16,462 | -1.68(-4.46%) |
Feb 20, 2009 | 37.53 | 38.47 | 36.76 | 37.65 | 0 | -1.15(-2.96%) |
Feb 19, 2009 | 39.97 | 40.74 | 38.71 | 38.80 | 9,834 | -1.65(-4.08%) |
Feb 18, 2009 | 42.13 | 42.42 | 38.57 | 40.45 | 15,071 | -1.98(-4.66%) |
Feb 17, 2009 | 44.01 | 44.10 | 41.27 | 42.42 | 12,638 | -1.77(-4.00%) |
Feb 13, 2009 | 44.41 | 44.51 | 43.48 | 44.19 | 0 | -0.47(-1.06%) |
Feb 12, 2009 | 44.22 | 44.90 | 42.19 | 44.66 | 11,873 | -0.85(-1.88%) |
Feb 11, 2009 | 42.85 | 45.52 | 42.16 | 45.52 | 18,711 | +2.33(+5.39%) |
Feb 10, 2009 | 44.22 | 44.22 | 42.30 | 43.19 | 8,651 | -1.33(-2.98%) |
Feb 09, 2009 | 43.51 | 44.69 | 43.51 | 44.51 | 11,307 | -0.44(-0.98%) |
Feb 06, 2009 | 44.43 | 45.90 | 43.48 | 44.96 | 0 | +0.53(+1.19%) |
Feb 05, 2009 | 42.77 | 44.96 | 42.39 | 44.43 | 13,827 | +0.94(+2.17%) |
Feb 04, 2009 | 43.04 | 44.84 | 42.19 | 43.48 | 29,777 | +0.74(+1.72%) |
Feb 03, 2009 | 44.72 | 46.93 | 41.30 | 42.75 | 58,364 | -1.92(-4.29%) |
Feb 02, 2009 | 41.71 | 45.93 | 41.21 | 44.66 | 23,292 | +0.88(+2.02%) |
Jan 30, 2009 | 45.72 | 45.72 | 41.77 | 43.78 | 0 | -1.86(-4.07%) |
Jan 29, 2009 | 45.19 | 46.99 | 44.87 | 45.63 | 25,030 | +0.24(+0.52%) |
Jan 28, 2009 | 43.48 | 46.46 | 43.45 | 45.40 | 20,893 | +1.80(+4.12%) |
Jan 27, 2009 | 42.39 | 44.63 | 40.92 | 43.60 | 37,673 | +1.21(+2.85%) |
Jan 26, 2009 | 42.42 | 45.31 | 42.16 | 42.39 | 39,072 | +0.71(+1.70%) |
Jan 23, 2009 | 38.91 | 42.60 | 38.91 | 41.68 | 0 | +0.85(+2.09%) |
Jan 22, 2009 | 42.10 | 43.48 | 40.09 | 40.83 | 15,462 | -1.33(-3.15%) |
Jan 21, 2009 | 38.94 | 42.16 | 36.85 | 42.16 | 22,268 | +4.69(+12.51%) |
Jan 20, 2009 | 42.01 | 42.33 | 37.47 | 37.47 | 38,669 | -4.30(-10.30%) |
Jan 16, 2009 | 44.07 | 45.25 | 39.97 | 41.77 | 0 | -1.56(-3.61%) |
Jan 15, 2009 | 38.71 | 43.33 | 35.38 | 43.33 | 25,065 | +3.98(+10.11%) |
Jan 14, 2009 | 37.35 | 41.62 | 36.76 | 39.36 | 31,581 | +2.21(+5.95%) |
Jan 13, 2009 | 34.70 | 37.44 | 34.70 | 37.14 | 17,725 | +1.47(+4.13%) |
Jan 12, 2009 | 38.85 | 38.85 | 35.67 | 35.67 | 21,213 | -3.27(-8.40%) |
Jan 09, 2009 | 38.80 | 40.06 | 35.99 | 38.94 | 26,823 | +0.32(+0.84%) |
Jan 08, 2009 | 35.38 | 40.36 | 35.38 | 38.62 | 45,064 | +3.39(+9.62%) |
Jan 07, 2009 | 35.79 | 36.35 | 34.82 | 35.23 | 9,249 | -0.15(-0.42%) |
Jan 06, 2009 | 33.90 | 36.91 | 33.90 | 35.38 | 12,575 | +1.18(+3.45%) |
Jan 05, 2009 | 35.97 | 36.17 | 32.43 | 34.20 | 16,111 | -2.06(-5.69%) |
Jan 02, 2009 | 32.46 | 36.26 | 31.54 | 36.26 | 0 | +4.72(+14.95%) |
Jan 01, 2009 | 37.35 | 37.67 | 31.54 | 31.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.35 | 37.67 | 31.54 | 31.54 | 44,556 | -5.75(-15.41%) |
Dec 30, 2008 | 39.24 | 39.24 | 35.46 | 37.29 | 15,270 | -1.62(-4.17%) |
Dec 29, 2008 | 40.03 | 41.30 | 38.38 | 38.91 | 12,121 | -1.06(-2.65%) |
Dec 26, 2008 | 40.15 | 40.77 | 39.00 | 39.97 | 0 | +0.03(+0.07%) |
Dec 24, 2008 | 39.36 | 39.94 | 38.18 | 39.94 | 2,403 | +0.59(+1.50%) |
Dec 23, 2008 | 39.74 | 41.06 | 38.82 | 39.36 | 5,780 | -0.29(-0.74%) |
Dec 22, 2008 | 41.57 | 42.42 | 38.32 | 39.65 | 8,980 | -2.51(-5.94%) |
Dec 19, 2008 | 46.87 | 47.70 | 42.16 | 42.16 | 16,447 | -3.48(-7.62%) |
Dec 18, 2008 | 46.73 | 47.87 | 44.57 | 45.63 | 6,496 | -0.80(-1.71%) |
Dec 17, 2008 | 44.22 | 48.05 | 44.22 | 46.43 | 14,649 | +1.03(+2.27%) |
Dec 16, 2008 | 44.19 | 45.40 | 43.42 | 45.40 | 10,754 | +1.21(+2.74%) |
Dec 15, 2008 | 44.13 | 44.22 | 42.16 | 44.19 | 9,151 | -0.03(-0.07%) |
Dec 12, 2008 | 39.83 | 44.22 | 36.67 | 44.22 | 0 | +2.65(+6.38%) |
Dec 11, 2008 | 41.80 | 43.84 | 39.18 | 41.57 | 24,337 | +0.29(+0.71%) |
Dec 10, 2008 | 39.36 | 42.57 | 38.38 | 41.27 | 15,823 | +2.30(+5.90%) |
Dec 09, 2008 | 42.27 | 42.94 | 37.06 | 38.97 | 16,853 | -3.04(-7.23%) |
Dec 08, 2008 | 37.91 | 42.92 | 37.91 | 42.01 | 11,432 | +4.86(+13.10%) |
Dec 05, 2008 | 35.94 | 37.53 | 33.87 | 37.14 | 0 | +0.29(+0.80%) |
Dec 04, 2008 | 37.73 | 38.65 | 36.47 | 36.85 | 12,634 | -2.06(-5.30%) |
Dec 03, 2008 | 37.03 | 38.91 | 33.46 | 38.91 | 7,535 | +4.10(+11.77%) |
Dec 02, 2008 | 35.99 | 36.35 | 33.13 | 34.82 | 16,977 | -0.56(-1.58%) |
Dec 01, 2008 | 40.68 | 42.51 | 35.38 | 35.38 | 25,888 | -5.90(-14.29%) |
Nov 28, 2008 | 39.65 | 41.36 | 37.41 | 41.27 | 13,960 | +1.74(+4.40%) |
Nov 26, 2008 | 29.63 | 39.68 | 29.45 | 39.53 | 7,190 | +9.61(+32.12%) |
Nov 25, 2008 | 29.77 | 30.81 | 28.86 | 29.92 | 7,462 | -0.15(-0.49%) |
Nov 24, 2008 | 27.62 | 30.69 | 26.35 | 30.07 | 12,059 | +2.80(+10.27%) |
Nov 21, 2008 | 26.68 | 28.06 | 22.40 | 27.27 | 14,304 | +1.03(+3.93%) |
Nov 20, 2008 | 29.69 | 30.16 | 24.00 | 26.24 | 45,009 | -5.04(-16.12%) |
Nov 19, 2008 | 32.28 | 33.58 | 31.28 | 31.28 | 18,151 | -1.39(-4.24%) |
Nov 18, 2008 | 33.90 | 34.43 | 32.43 | 32.66 | 14,825 | -1.41(-4.15%) |
Nov 17, 2008 | 35.17 | 35.17 | 32.72 | 34.08 | 6,763 | -1.36(-3.83%) |
Nov 14, 2008 | 36.82 | 38.03 | 35.29 | 35.43 | 0 | -3.18(-8.24%) |
Nov 13, 2008 | 31.84 | 38.62 | 31.48 | 38.62 | 12,215 | +7.07(+22.43%) |
Nov 12, 2008 | 33.90 | 35.35 | 31.54 | 31.54 | 39,948 | -2.36(-6.96%) |
Nov 11, 2008 | 32.72 | 34.90 | 31.81 | 33.90 | 57,683 | +1.18(+3.60%) |
Nov 10, 2008 | 34.84 | 35.35 | 31.69 | 32.72 | 13,579 | -1.74(-5.05%) |
Nov 07, 2008 | 36.47 | 38.32 | 33.90 | 34.46 | 0 | -1.47(-4.10%) |
Nov 06, 2008 | 38.32 | 38.65 | 35.94 | 35.94 | 11,126 | -2.39(-6.23%) |
Nov 05, 2008 | 43.45 | 43.45 | 37.91 | 38.32 | 17,689 | -5.72(-12.99%) |
Nov 04, 2008 | 43.48 | 45.40 | 41.27 | 44.04 | 18,023 | +2.30(+5.51%) |
Nov 03, 2008 | 42.27 | 42.75 | 39.30 | 41.74 | 23,031 | -0.47(-1.12%) |
Oct 31, 2008 | 29.30 | 42.21 | 29.18 | 42.21 | 0 | +13.03(+44.65%) |
Oct 30, 2008 | 23.47 | 29.18 | 22.85 | 29.18 | 51,595 | +6.60(+29.24%) |
Oct 29, 2008 | 20.58 | 23.44 | 19.60 | 22.58 | 16,852 | +2.54(+12.65%) |
Oct 28, 2008 | 22.61 | 23.17 | 19.63 | 20.05 | 21,714 | -1.95(-8.85%) |
Oct 27, 2008 | 23.44 | 23.47 | 21.37 | 21.99 | 11,457 | -0.85(-3.74%) |
Oct 24, 2008 | 20.99 | 25.18 | 20.99 | 22.85 | 0 | -2.21(-8.82%) |
Oct 23, 2008 | 22.85 | 25.06 | 22.32 | 25.06 | 15,152 | +2.65(+11.84%) |
Oct 22, 2008 | 29.10 | 29.10 | 22.05 | 22.40 | 17,084 | -7.49(-25.05%) |
Oct 21, 2008 | 31.13 | 31.60 | 29.36 | 29.89 | 21,269 | -0.91(-2.97%) |
Oct 20, 2008 | 30.22 | 31.72 | 28.92 | 30.81 | 15,114 | +2.80(+10.00%) |
Oct 17, 2008 | 25.35 | 29.63 | 25.32 | 28.01 | 0 | +2.21(+8.57%) |
Oct 16, 2008 | 30.66 | 30.72 | 24.03 | 25.79 | 35,005 | -3.66(-12.41%) |
Oct 15, 2008 | 36.08 | 37.00 | 28.95 | 29.45 | 17,300 | -6.63(-18.38%) |
Oct 14, 2008 | 38.12 | 41.27 | 34.31 | 36.08 | 19,804 | -2.24(-5.85%) |
Oct 13, 2008 | 30.98 | 39.15 | 30.98 | 38.32 | 15,011 | +7.75(+25.36%) |
Oct 10, 2008 | 32.72 | 35.97 | 28.18 | 30.57 | 0 | -3.95(-11.44%) |
Oct 09, 2008 | 45.46 | 45.46 | 29.66 | 34.52 | 102,195 | -9.49(-21.57%) |
Oct 08, 2008 | 47.17 | 48.05 | 37.11 | 44.01 | 21,129 | -2.71(-5.80%) |
Oct 07, 2008 | 50.91 | 52.33 | 45.28 | 46.73 | 19,213 | -3.68(-7.31%) |
Oct 06, 2008 | 44.46 | 50.41 | 41.63 | 50.41 | 11,302 | +5.13(+11.33%) |
Oct 03, 2008 | 52.18 | 52.33 | 44.63 | 45.28 | 0 | -5.72(-11.21%) |
Oct 02, 2008 | 49.85 | 53.06 | 48.58 | 51.00 | 27,096 | -0.03(-0.06%) |
Oct 01, 2008 | 52.18 | 52.36 | 47.40 | 51.03 | 14,323 | -2.03(-3.83%) |
Sep 30, 2008 | 48.29 | 53.06 | 42.13 | 53.06 | 40,897 | +4.48(+9.22%) |
Sep 29, 2008 | 51.85 | 52.59 | 45.40 | 48.58 | 7,462 | -2.98(-5.77%) |
Sep 26, 2008 | 50.73 | 53.51 | 49.38 | 51.56 | 0 | +0.27(+0.52%) |
Sep 25, 2008 | 53.21 | 57.78 | 50.12 | 51.29 | 20,734 | -1.03(-1.97%) |
Sep 24, 2008 | 52.36 | 63.38 | 50.68 | 52.33 | 26,261 | +1.03(+2.01%) |
Sep 23, 2008 | 50.53 | 58.96 | 50.12 | 51.29 | 23,064 | +0.62(+1.22%) |
Sep 22, 2008 | 54.24 | 54.98 | 49.38 | 50.68 | 8,467 | -1.50(-2.88%) |
Sep 19, 2008 | 44.22 | 53.06 | 44.22 | 52.18 | 0 | +10.76(+25.98%) |
Sep 18, 2008 | 41.42 | 42.75 | 40.09 | 41.42 | 25,874 | -0.32(-0.78%) |
Sep 17, 2008 | 43.87 | 43.87 | 41.68 | 41.74 | 25,255 | -2.42(-5.47%) |
Sep 16, 2008 | 43.81 | 45.84 | 42.77 | 44.16 | 19,804 | +0.38(+0.88%) |
Sep 15, 2008 | 45.37 | 45.37 | 42.60 | 43.78 | 20,035 | -1.65(-3.63%) |
Sep 12, 2008 | 44.48 | 46.31 | 44.34 | 45.43 | 0 | +0.88(+1.99%) |
Sep 11, 2008 | 43.54 | 44.69 | 42.57 | 44.54 | 16,857 | +0.44(+1.00%) |
Sep 10, 2008 | 45.96 | 45.96 | 44.10 | 44.10 | 15,429 | -1.65(-3.61%) |
Sep 09, 2008 | 48.02 | 48.73 | 45.16 | 45.75 | 19,487 | -2.42(-5.02%) |
Sep 08, 2008 | 49.20 | 50.29 | 47.49 | 48.17 | 9,165 | -0.65(-1.33%) |
Sep 05, 2008 | 47.76 | 49.20 | 46.75 | 48.82 | 0 | +0.94(+1.97%) |
Sep 04, 2008 | 49.41 | 50.70 | 47.52 | 47.87 | 22,777 | -1.68(-3.39%) |
Sep 03, 2008 | 51.65 | 52.15 | 49.14 | 49.55 | 29,557 | -2.15(-4.16%) |
Sep 02, 2008 | 54.89 | 54.95 | 51.34 | 51.71 | 27,851 | -2.33(-4.31%) |
Aug 29, 2008 | 54.98 | 54.98 | 53.18 | 54.04 | 0 | -0.74(-1.35%) |
Aug 28, 2008 | 53.89 | 54.98 | 53.30 | 54.77 | 17,697 | +0.91(+1.70%) |
Aug 27, 2008 | 53.51 | 54.15 | 51.74 | 53.86 | 27,344 | +0.03(+0.05%) |
Aug 26, 2008 | 54.09 | 55.11 | 53.80 | 53.83 | 18,692 | +0.03(+0.05%) |
Aug 25, 2008 | 56.31 | 56.31 | 53.06 | 53.80 | 35,012 | -2.68(-4.75%) |
Aug 22, 2008 | 56.92 | 57.22 | 54.83 | 56.48 | 0 | +0.15(+0.26%) |
Aug 21, 2008 | 57.48 | 58.46 | 56.31 | 56.34 | 21,433 | -1.92(-3.29%) |
Aug 20, 2008 | 56.34 | 58.84 | 55.75 | 58.25 | 19,564 | +1.71(+3.02%) |
Aug 19, 2008 | 57.48 | 58.28 | 56.16 | 56.54 | 19,328 | -1.89(-3.23%) |
Aug 18, 2008 | 59.87 | 60.43 | 57.51 | 58.43 | 26,575 | -0.91(-1.54%) |
Aug 15, 2008 | 62.35 | 62.35 | 59.05 | 59.34 | 0 | -2.36(-3.82%) |
Aug 14, 2008 | 60.99 | 61.94 | 59.78 | 61.70 | 24,687 | +0.97(+1.60%) |
Aug 13, 2008 | 60.26 | 61.17 | 59.75 | 60.73 | 16,099 | +1.00(+1.68%) |
Aug 12, 2008 | 60.82 | 61.38 | 59.46 | 59.73 | 26,893 | -1.83(-2.97%) |
Aug 11, 2008 | 62.23 | 62.91 | 60.23 | 61.55 | 16,724 | -0.74(-1.18%) |
Aug 08, 2008 | 62.20 | 63.82 | 61.20 | 62.29 | 22,159 | -0.32(-0.52%) |
Aug 07, 2008 | 63.23 | 64.38 | 61.20 | 62.61 | 27,680 | -0.97(-1.53%) |
Aug 06, 2008 | 62.79 | 63.94 | 62.35 | 63.59 | 22,126 | +0.29(+0.47%) |
Aug 05, 2008 | 63.23 | 63.47 | 61.52 | 63.29 | 21,661 | +0.24(+0.37%) |
Aug 04, 2008 | 64.65 | 65.09 | 62.91 | 63.06 | 18,260 | -2.18(-3.34%) |
Aug 01, 2008 | 67.07 | 68.39 | 65.03 | 65.24 | 17,576 | -2.15(-3.19%) |
Jul 31, 2008 | 67.21 | 69.37 | 67.07 | 67.39 | 20,440 | -1.56(-2.27%) |
Jul 30, 2008 | 67.66 | 69.16 | 66.98 | 68.95 | 10,648 | +1.56(+2.32%) |
Jul 29, 2008 | 67.39 | 68.01 | 66.65 | 67.39 | 17,574 | +0.44(+0.66%) |
Jul 28, 2008 | 66.09 | 67.80 | 65.47 | 66.95 | 15,833 | +0.32(+0.49%) |
Jul 25, 2008 | 67.86 | 68.51 | 66.33 | 66.62 | 30,881 | -1.09(-1.61%) |
Jul 24, 2008 | 70.37 | 70.37 | 67.51 | 67.71 | 17,528 | -1.98(-2.83%) |
Jul 23, 2008 | 70.93 | 71.25 | 68.63 | 69.69 | 18,241 | -1.74(-2.44%) |
Jul 22, 2008 | 71.22 | 72.34 | 70.10 | 71.43 | 22,173 | -0.77(-1.06%) |
Jul 21, 2008 | 72.17 | 73.52 | 71.49 | 72.20 | 27,484 | -0.15(-0.20%) |
Jul 18, 2008 | 73.05 | 73.05 | 71.22 | 72.34 | 14,859 | +0.00(+0.00%) |
Jul 17, 2008 | 71.84 | 72.37 | 70.81 | 72.34 | 34,631 | +0.41(+0.57%) |
Jul 16, 2008 | 70.46 | 71.96 | 68.54 | 71.93 | 19,610 | +1.21(+1.71%) |
Jul 15, 2008 | 70.31 | 71.75 | 68.45 | 70.72 | 14,156 | -0.85(-1.19%) |
Jul 14, 2008 | 72.08 | 72.11 | 68.95 | 71.58 | 14,463 | -0.47(-0.65%) |
Jul 11, 2008 | 72.55 | 72.81 | 71.25 | 72.05 | 25,787 | -0.71(-0.97%) |
Jul 10, 2008 | 72.67 | 73.29 | 70.81 | 72.76 | 15,539 | +0.47(+0.65%) |
Jul 09, 2008 | 72.99 | 73.85 | 72.22 | 72.28 | 13,746 | -1.56(-2.12%) |
Jul 08, 2008 | 73.32 | 74.44 | 70.43 | 73.85 | 18,630 | -0.29(-0.40%) |
Jul 07, 2008 | 77.00 | 77.00 | 73.11 | 74.14 | 19,983 | -3.04(-3.93%) |
Jul 04, 2008 | 78.15 | 78.68 | 74.49 | 77.18 | 30,286 | +0.00(+0.00%) |
Jul 03, 2008 | 78.15 | 78.68 | 74.49 | 77.18 | 30,286 | -0.97(-1.24%) |
Jul 02, 2008 | 81.95 | 81.95 | 78.12 | 78.15 | 31,585 | -3.33(-4.09%) |