Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 47.45 | 47.78 | 46.14 | 46.23 | 258,927 | -0.74(-1.58%) |
Jun 29, 2009 | 47.00 | 47.83 | 46.77 | 46.97 | 129,497 | -0.04(-0.09%) |
Jun 26, 2009 | 47.17 | 47.17 | 46.30 | 47.01 | 580,774 | +0.02(+0.04%) |
Jun 25, 2009 | 47.00 | 47.88 | 46.42 | 46.99 | 360,256 | -0.74(-1.55%) |
Jun 24, 2009 | 48.35 | 49.03 | 47.40 | 47.73 | 281,705 | -0.41(-0.85%) |
Jun 23, 2009 | 49.32 | 49.67 | 48.02 | 48.14 | 145,040 | -0.79(-1.61%) |
Jun 22, 2009 | 49.52 | 50.39 | 48.82 | 48.93 | 341,679 | -1.07(-2.14%) |
Jun 19, 2009 | 49.69 | 50.17 | 48.87 | 50.00 | 309,457 | +1.00(+2.04%) |
Jun 18, 2009 | 49.71 | 50.28 | 48.82 | 49.00 | 123,659 | -0.61(-1.23%) |
Jun 17, 2009 | 49.35 | 50.66 | 48.57 | 49.61 | 142,123 | +0.26(+0.53%) |
Jun 16, 2009 | 49.92 | 50.11 | 48.49 | 49.35 | 284,003 | -0.40(-0.80%) |
Jun 15, 2009 | 50.03 | 50.18 | 49.01 | 49.75 | 227,581 | -0.51(-1.01%) |
Jun 12, 2009 | 49.66 | 50.36 | 48.31 | 50.26 | 255,705 | +0.46(+0.92%) |
Jun 11, 2009 | 49.28 | 50.44 | 49.20 | 49.80 | 431,558 | +0.76(+1.55%) |
Jun 10, 2009 | 49.05 | 49.22 | 47.84 | 49.04 | 439,529 | +0.02(+0.04%) |
Jun 09, 2009 | 48.37 | 49.37 | 47.66 | 49.02 | 134,735 | +0.91(+1.89%) |
Jun 08, 2009 | 47.50 | 48.50 | 47.00 | 48.11 | 145,800 | +0.12(+0.25%) |
Jun 05, 2009 | 47.90 | 48.40 | 47.12 | 47.99 | 135,546 | +0.09(+0.19%) |
Jun 04, 2009 | 47.16 | 47.98 | 46.82 | 47.90 | 145,905 | +0.80(+1.70%) |
Jun 03, 2009 | 46.77 | 47.12 | 46.08 | 47.10 | 150,565 | +0.19(+0.41%) |
Jun 02, 2009 | 46.52 | 47.02 | 45.75 | 46.91 | 270,536 | +0.09(+0.19%) |
Jun 01, 2009 | 46.52 | 47.62 | 45.19 | 46.82 | 282,100 | +0.99(+2.16%) |
May 29, 2009 | 45.83 | 46.42 | 44.73 | 45.83 | 138,311 | -0.03(-0.07%) |
May 28, 2009 | 46.81 | 46.81 | 44.80 | 45.86 | 107,674 | -0.45(-0.97%) |
May 27, 2009 | 46.77 | 47.48 | 46.04 | 46.31 | 292,804 | -0.69(-1.47%) |
May 26, 2009 | 44.62 | 47.00 | 44.60 | 47.00 | 236,738 | +2.09(+4.65%) |
May 22, 2009 | 45.79 | 46.23 | 44.60 | 44.91 | 93,113 | -0.58(-1.28%) |
May 21, 2009 | 45.69 | 46.12 | 44.64 | 45.49 | 243,555 | -0.57(-1.24%) |
May 20, 2009 | 45.48 | 46.54 | 45.24 | 46.06 | 308,091 | +0.70(+1.54%) |
May 19, 2009 | 44.13 | 45.90 | 44.09 | 45.36 | 225,135 | +0.55(+1.23%) |
May 18, 2009 | 44.56 | 45.00 | 43.92 | 44.81 | 169,789 | +0.56(+1.27%) |
May 15, 2009 | 43.80 | 44.59 | 43.21 | 44.25 | 130,732 | +0.29(+0.66%) |
May 14, 2009 | 43.21 | 44.37 | 42.57 | 43.96 | 285,267 | +1.46(+3.44%) |
May 13, 2009 | 42.89 | 43.78 | 41.69 | 42.50 | 251,279 | -1.01(-2.32%) |
May 12, 2009 | 43.91 | 44.23 | 41.87 | 43.51 | 284,857 | -0.33(-0.75%) |
May 11, 2009 | 43.77 | 44.74 | 42.66 | 43.84 | 187,296 | -0.45(-1.02%) |
May 08, 2009 | 44.65 | 45.20 | 43.06 | 44.29 | 301,646 | +0.10(+0.23%) |
May 07, 2009 | 46.50 | 46.50 | 43.93 | 44.19 | 350,641 | -2.26(-4.87%) |
May 06, 2009 | 47.00 | 47.23 | 45.87 | 46.45 | 212,546 | -0.49(-1.04%) |
May 05, 2009 | 47.54 | 47.62 | 45.97 | 46.94 | 414,790 | -0.96(-2.00%) |
May 04, 2009 | 47.26 | 48.00 | 46.99 | 47.90 | 342,815 | -0.12(-0.25%) |
May 01, 2009 | 47.72 | 48.33 | 45.33 | 48.02 | 264,498 | +0.07(+0.15%) |
Apr 30, 2009 | 44.99 | 49.99 | 44.99 | 47.95 | 1,029,119 | +4.40(+10.10%) |
Apr 29, 2009 | 42.44 | 44.84 | 42.28 | 43.55 | 369,102 | +1.50(+3.57%) |
Apr 28, 2009 | 41.82 | 42.90 | 41.70 | 42.05 | 160,790 | +0.05(+0.12%) |
Apr 27, 2009 | 41.30 | 42.40 | 40.76 | 42.00 | 340,089 | +0.20(+0.48%) |
Apr 24, 2009 | 39.82 | 42.74 | 39.31 | 41.80 | 1,063,809 | +3.78(+9.94%) |
Apr 23, 2009 | 37.60 | 38.39 | 36.83 | 38.02 | 429,452 | +0.63(+1.68%) |
Apr 22, 2009 | 38.74 | 38.74 | 37.29 | 37.39 | 260,272 | -0.50(-1.32%) |
Apr 21, 2009 | 37.25 | 38.22 | 36.98 | 37.89 | 478,102 | +0.59(+1.58%) |
Apr 20, 2009 | 38.85 | 38.85 | 36.83 | 37.30 | 486,447 | -0.67(-1.76%) |
Apr 17, 2009 | 38.75 | 38.98 | 37.21 | 37.97 | 344,022 | -0.71(-1.84%) |
Apr 16, 2009 | 38.39 | 39.13 | 37.60 | 38.68 | 324,511 | +1.29(+3.45%) |
Apr 15, 2009 | 36.79 | 38.29 | 36.79 | 37.39 | 491,737 | +0.58(+1.58%) |
Apr 14, 2009 | 39.55 | 39.94 | 36.23 | 36.81 | 833,998 | -3.19(-7.97%) |
Apr 13, 2009 | 41.16 | 41.25 | 40.00 | 40.00 | 272,992 | -1.40(-3.38%) |
Apr 09, 2009 | 41.33 | 41.81 | 41.00 | 41.40 | 241,445 | +0.70(+1.72%) |
Apr 08, 2009 | 40.31 | 41.10 | 39.54 | 40.70 | 146,979 | +0.49(+1.22%) |
Apr 07, 2009 | 40.55 | 41.26 | 39.67 | 40.21 | 224,135 | -0.73(-1.78%) |
Apr 06, 2009 | 41.02 | 41.11 | 40.25 | 40.94 | 303,588 | -0.68(-1.63%) |
Apr 03, 2009 | 41.89 | 42.00 | 41.18 | 41.62 | 190,071 | -0.22(-0.53%) |
Apr 02, 2009 | 40.19 | 42.38 | 39.23 | 41.84 | 487,832 | +2.51(+6.38%) |
Apr 01, 2009 | 41.66 | 41.66 | 39.11 | 39.33 | 389,227 | -3.10(-7.31%) |
Mar 31, 2009 | 42.10 | 43.25 | 40.86 | 42.43 | 232,779 | +0.80(+1.92%) |
Mar 30, 2009 | 42.00 | 42.19 | 41.23 | 41.63 | 216,990 | -2.67(-6.03%) |
Mar 26, 2009 | 42.92 | 44.30 | 42.81 | 44.30 | 206,580 | +1.70(+3.99%) |
Mar 25, 2009 | 43.07 | 43.86 | 41.39 | 42.60 | 155,319 | -0.09(-0.21%) |
Mar 24, 2009 | 42.36 | 43.66 | 42.36 | 42.69 | 264,238 | -0.29(-0.67%) |
Mar 23, 2009 | 42.07 | 43.04 | 40.81 | 42.98 | 388,457 | +2.14(+5.24%) |
Mar 20, 2009 | 40.51 | 41.56 | 39.78 | 40.84 | 323,358 | +0.54(+1.34%) |
Mar 19, 2009 | 41.29 | 41.29 | 39.66 | 40.30 | 303,351 | -0.64(-1.56%) |
Mar 18, 2009 | 39.89 | 41.21 | 38.75 | 40.94 | 258,341 | +1.11(+2.79%) |
Mar 17, 2009 | 39.23 | 40.20 | 38.44 | 39.83 | 382,285 | +0.46(+1.17%) |
Mar 16, 2009 | 41.16 | 41.33 | 39.37 | 39.37 | 520,730 | -1.63(-3.98%) |
Mar 13, 2009 | 40.66 | 41.10 | 40.50 | 41.00 | 317,184 | +0.12(+0.29%) |
Mar 12, 2009 | 40.60 | 41.51 | 39.56 | 40.88 | 345,708 | +0.26(+0.64%) |
Mar 11, 2009 | 41.14 | 41.44 | 39.93 | 40.62 | 199,257 | -0.45(-1.10%) |
Mar 10, 2009 | 41.36 | 41.73 | 40.59 | 41.07 | 372,056 | +0.31(+0.76%) |
Mar 09, 2009 | 40.56 | 41.08 | 40.47 | 40.76 | 317,221 | +0.01(+0.02%) |
Mar 06, 2009 | 40.87 | 41.05 | 39.90 | 40.75 | 259,709 | +0.22(+0.54%) |
Mar 05, 2009 | 40.25 | 41.00 | 40.17 | 40.53 | 325,974 | -0.28(-0.69%) |
Mar 04, 2009 | 41.10 | 41.23 | 40.02 | 40.81 | 474,252 | +0.20(+0.49%) |
Mar 02, 2009 | 40.59 | 41.29 | 40.20 | 40.61 | 479,167 | -0.66(-1.60%) |
Feb 27, 2009 | 41.24 | 41.92 | 40.50 | 41.27 | 505,673 | -0.93(-2.20%) |
Feb 26, 2009 | 42.56 | 44.20 | 41.49 | 42.20 | 386,804 | -0.30(-0.71%) |
Feb 25, 2009 | 39.68 | 43.34 | 39.50 | 42.50 | 896,734 | +2.48(+6.20%) |
Feb 24, 2009 | 41.65 | 41.65 | 38.67 | 40.02 | 1,984,332 | -6.05(-13.13%) |
Feb 23, 2009 | 44.58 | 46.69 | 44.18 | 46.07 | 561,927 | +1.63(+3.67%) |
Feb 20, 2009 | 44.62 | 44.93 | 42.68 | 44.44 | 737,164 | -0.97(-2.14%) |
Feb 19, 2009 | 46.56 | 46.75 | 45.19 | 45.41 | 200,506 | -1.07(-2.30%) |
Feb 18, 2009 | 46.43 | 47.42 | 45.81 | 46.48 | 268,014 | +0.17(+0.37%) |
Feb 17, 2009 | 46.55 | 47.24 | 45.62 | 46.31 | 319,276 | -1.24(-2.61%) |
Feb 13, 2009 | 47.93 | 48.66 | 47.22 | 47.55 | 120,520 | -0.21(-0.44%) |
Feb 12, 2009 | 46.90 | 47.99 | 46.45 | 47.76 | 238,318 | +0.74(+1.57%) |
Feb 11, 2009 | 47.70 | 48.23 | 46.55 | 47.02 | 271,853 | -0.79(-1.65%) |
Feb 10, 2009 | 49.01 | 50.09 | 47.53 | 47.81 | 254,933 | -1.57(-3.18%) |
Feb 09, 2009 | 48.42 | 49.56 | 47.90 | 49.38 | 229,270 | +0.66(+1.35%) |
Feb 06, 2009 | 49.20 | 50.13 | 48.01 | 48.72 | 363,645 | -0.64(-1.30%) |
Feb 05, 2009 | 49.42 | 50.14 | 48.15 | 49.36 | 271,935 | -0.34(-0.68%) |
Feb 04, 2009 | 50.01 | 50.20 | 49.11 | 49.70 | 248,804 | -0.33(-0.66%) |
Feb 03, 2009 | 49.87 | 50.41 | 48.54 | 50.03 | 358,757 | +0.31(+0.62%) |
Feb 02, 2009 | 49.99 | 49.99 | 48.50 | 49.72 | 304,495 | -0.26(-0.52%) |
Jan 30, 2009 | 51.85 | 52.22 | 49.79 | 49.98 | 338,699 | -1.61(-3.12%) |
Jan 29, 2009 | 52.04 | 52.28 | 50.97 | 51.59 | 166,415 | -1.05(-1.99%) |
Jan 28, 2009 | 51.73 | 53.08 | 51.71 | 52.64 | 200,185 | +1.66(+3.26%) |
Jan 27, 2009 | 51.29 | 52.53 | 50.31 | 50.98 | 187,166 | -0.11(-0.22%) |
Jan 26, 2009 | 51.13 | 51.90 | 50.40 | 51.09 | 268,400 | -0.04(-0.08%) |
Jan 23, 2009 | 51.13 | 52.50 | 50.06 | 51.13 | 207,530 | -1.04(-1.99%) |
Jan 22, 2009 | 50.37 | 54.30 | 50.10 | 52.17 | 478,909 | +0.85(+1.66%) |
Jan 21, 2009 | 50.21 | 51.57 | 50.00 | 51.32 | 316,482 | +1.36(+2.72%) |
Jan 20, 2009 | 52.98 | 53.25 | 49.66 | 49.96 | 377,953 | -3.39(-6.35%) |
Jan 16, 2009 | 53.63 | 54.43 | 52.71 | 53.35 | 432,700 | -0.71(-1.31%) |
Jan 15, 2009 | 51.42 | 54.86 | 50.91 | 54.06 | 421,059 | +2.47(+4.79%) |
Jan 14, 2009 | 52.23 | 52.42 | 50.99 | 51.59 | 332,589 | -1.65(-3.10%) |
Jan 13, 2009 | 52.99 | 54.01 | 52.00 | 53.24 | 193,306 | -0.05(-0.09%) |
Jan 12, 2009 | 54.72 | 54.72 | 52.09 | 53.29 | 404,335 | -1.65(-3.00%) |
Jan 09, 2009 | 55.97 | 55.97 | 54.51 | 54.94 | 255,434 | -1.20(-2.14%) |
Jan 08, 2009 | 56.30 | 56.94 | 55.13 | 56.14 | 149,728 | -0.48(-0.85%) |
Jan 07, 2009 | 56.43 | 57.52 | 56.01 | 56.62 | 152,151 | -0.74(-1.29%) |
Jan 06, 2009 | 55.25 | 59.04 | 55.05 | 57.36 | 475,645 | -2.59(-4.32%) |
Jan 05, 2009 | 57.84 | 60.07 | 56.65 | 59.95 | 486,043 | +2.35(+4.08%) |
Jan 02, 2009 | 57.30 | 58.36 | 57.22 | 57.60 | 327,901 | +0.33(+0.58%) |
Dec 31, 2008 | 57.46 | 57.60 | 56.42 | 57.27 | 424,856 | +0.17(+0.30%) |
Dec 30, 2008 | 56.04 | 57.47 | 55.85 | 57.10 | 181,136 | +1.66(+2.99%) |
Dec 29, 2008 | 55.53 | 56.03 | 54.87 | 55.44 | 214,242 | +0.04(+0.07%) |
Dec 26, 2008 | 55.32 | 56.18 | 54.87 | 55.40 | 171,594 | -0.75(-1.34%) |
Dec 24, 2008 | 55.73 | 57.08 | 55.28 | 56.15 | 152,743 | +0.16(+0.29%) |
Dec 23, 2008 | 57.47 | 57.54 | 55.00 | 55.99 | 408,499 | -0.71(-1.25%) |
Dec 22, 2008 | 61.01 | 61.01 | 54.75 | 56.70 | 458,398 | -3.20(-5.34%) |
Dec 19, 2008 | 60.50 | 60.70 | 59.03 | 59.90 | 442,630 | +0.72(+1.22%) |
Dec 18, 2008 | 58.32 | 60.35 | 58.00 | 59.18 | 421,460 | +0.52(+0.89%) |
Dec 17, 2008 | 58.78 | 61.01 | 57.56 | 58.66 | 363,101 | -0.86(-1.44%) |
Dec 16, 2008 | 58.32 | 60.10 | 55.66 | 59.52 | 462,480 | +2.43(+4.26%) |
Dec 15, 2008 | 58.27 | 58.97 | 56.56 | 57.09 | 309,915 | -1.18(-2.03%) |
Dec 12, 2008 | 54.35 | 58.39 | 53.85 | 58.27 | 397,524 | +2.72(+4.90%) |
Dec 11, 2008 | 53.02 | 56.75 | 53.02 | 55.55 | 574,662 | +1.76(+3.27%) |
Dec 10, 2008 | 51.12 | 53.87 | 49.73 | 53.79 | 409,980 | +3.32(+6.58%) |
Dec 09, 2008 | 51.16 | 52.95 | 50.27 | 50.47 | 608,283 | -1.25(-2.42%) |
Dec 08, 2008 | 51.65 | 53.55 | 50.67 | 51.72 | 293,271 | +1.17(+2.31%) |
Dec 05, 2008 | 48.84 | 50.79 | 46.93 | 50.55 | 287,573 | +0.83(+1.67%) |
Dec 04, 2008 | 50.27 | 51.78 | 47.87 | 49.72 | 199,144 | -0.96(-1.89%) |
Dec 03, 2008 | 49.19 | 50.99 | 48.79 | 50.68 | 283,563 | +0.50(+1.00%) |
Dec 02, 2008 | 49.41 | 50.93 | 48.10 | 50.18 | 216,638 | +1.74(+3.59%) |
Dec 01, 2008 | 50.86 | 50.86 | 48.27 | 48.44 | 242,643 | -3.66(-7.02%) |
Nov 28, 2008 | 50.39 | 52.81 | 50.39 | 52.10 | 104,749 | +0.95(+1.86%) |
Nov 26, 2008 | 48.04 | 51.36 | 48.04 | 51.15 | 318,763 | +2.15(+4.39%) |
Nov 25, 2008 | 50.49 | 50.50 | 48.17 | 49.00 | 331,507 | -1.12(-2.23%) |
Nov 24, 2008 | 49.59 | 50.85 | 48.94 | 50.12 | 303,468 | +1.18(+2.41%) |
Nov 21, 2008 | 49.72 | 50.58 | 45.07 | 48.94 | 735,137 | -0.06(-0.12%) |
Nov 20, 2008 | 48.95 | 51.81 | 48.63 | 49.00 | 352,302 | -0.48(-0.97%) |
Nov 19, 2008 | 50.45 | 51.30 | 48.84 | 49.48 | 306,523 | -1.30(-2.56%) |
Nov 18, 2008 | 49.46 | 51.44 | 48.64 | 50.78 | 222,345 | +1.25(+2.52%) |
Nov 17, 2008 | 48.23 | 51.21 | 47.76 | 49.53 | 257,560 | +1.02(+2.10%) |
Nov 14, 2008 | 50.05 | 50.58 | 48.17 | 48.51 | 190,490 | -2.81(-5.48%) |
Nov 13, 2008 | 49.10 | 51.34 | 46.05 | 51.32 | 203,900 | +2.58(+5.29%) |
Nov 12, 2008 | 51.40 | 52.04 | 48.60 | 48.74 | 281,306 | -2.66(-5.18%) |
Nov 11, 2008 | 53.28 | 53.88 | 51.32 | 51.40 | 331,782 | -1.92(-3.60%) |
Nov 10, 2008 | 54.50 | 54.95 | 52.36 | 53.32 | 130,449 | -0.18(-0.34%) |
Nov 07, 2008 | 53.51 | 54.35 | 52.10 | 53.50 | 185,020 | -0.06(-0.11%) |
Nov 06, 2008 | 52.96 | 56.11 | 51.76 | 53.56 | 550,844 | -1.30(-2.37%) |
Nov 05, 2008 | 54.88 | 56.87 | 54.70 | 54.86 | 317,864 | -0.71(-1.28%) |
Nov 04, 2008 | 53.17 | 55.99 | 53.17 | 55.57 | 282,925 | +1.98(+3.69%) |
Nov 03, 2008 | 54.22 | 55.88 | 53.00 | 53.59 | 183,429 | -0.78(-1.43%) |
Oct 31, 2008 | 49.30 | 55.79 | 49.30 | 54.37 | 404,382 | +4.99(+10.11%) |
Oct 30, 2008 | 45.95 | 50.36 | 44.53 | 49.38 | 409,958 | +5.29(+12.00%) |
Oct 29, 2008 | 45.01 | 45.78 | 43.69 | 44.09 | 335,162 | -0.06(-0.14%) |
Oct 28, 2008 | 43.96 | 45.34 | 41.65 | 44.15 | 321,768 | +1.05(+2.44%) |
Oct 27, 2008 | 44.71 | 45.18 | 42.89 | 43.10 | 167,492 | -2.05(-4.54%) |
Oct 24, 2008 | 44.01 | 46.36 | 43.85 | 45.15 | 130,164 | -2.42(-5.09%) |
Oct 23, 2008 | 47.67 | 48.78 | 45.64 | 47.57 | 236,292 | +0.19(+0.40%) |
Oct 22, 2008 | 47.16 | 49.69 | 46.83 | 47.38 | 245,632 | -0.87(-1.80%) |
Oct 21, 2008 | 48.05 | 49.36 | 46.37 | 48.25 | 213,484 | -0.37(-0.76%) |
Oct 20, 2008 | 47.69 | 49.19 | 46.81 | 48.62 | 195,881 | +1.87(+4.00%) |
Oct 17, 2008 | 44.74 | 48.83 | 43.19 | 46.75 | 226,951 | +0.75(+1.63%) |
Oct 16, 2008 | 42.44 | 46.30 | 41.03 | 46.00 | 272,455 | +3.40(+7.98%) |
Oct 15, 2008 | 46.54 | 47.40 | 42.42 | 42.60 | 231,392 | -3.67(-7.93%) |
Oct 14, 2008 | 52.62 | 52.62 | 46.00 | 46.27 | 429,256 | -5.03(-9.81%) |
Oct 13, 2008 | 54.06 | 54.06 | 48.81 | 51.30 | 468,199 | -0.75(-1.44%) |
Oct 10, 2008 | 45.74 | 52.64 | 45.57 | 52.05 | 612,139 | +5.02(+10.67%) |
Oct 09, 2008 | 49.86 | 51.40 | 47.01 | 47.03 | 294,070 | -2.12(-4.31%) |
Oct 08, 2008 | 48.83 | 51.31 | 47.70 | 49.15 | 227,664 | +0.04(+0.08%) |
Oct 07, 2008 | 49.65 | 50.95 | 47.50 | 49.11 | 301,008 | +0.23(+0.47%) |
Oct 06, 2008 | 49.63 | 49.75 | 46.81 | 48.88 | 225,851 | -1.71(-3.38%) |
Oct 03, 2008 | 53.43 | 54.87 | 50.12 | 50.59 | 267,047 | -2.09(-3.97%) |
Oct 02, 2008 | 56.06 | 57.25 | 52.48 | 52.68 | 264,844 | -3.57(-6.35%) |
Oct 01, 2008 | 55.74 | 57.44 | 55.12 | 56.25 | 122,958 | -0.73(-1.28%) |
Sep 30, 2008 | 55.64 | 57.56 | 54.61 | 56.98 | 209,990 | +1.80(+3.26%) |
Sep 29, 2008 | 55.23 | 57.52 | 51.43 | 55.18 | 282,482 | -1.04(-1.85%) |
Sep 26, 2008 | 56.01 | 56.23 | 54.47 | 56.22 | 231,058 | -0.94(-1.64%) |
Sep 25, 2008 | 59.60 | 59.60 | 56.98 | 57.16 | 307,224 | -1.99(-3.36%) |
Sep 24, 2008 | 59.28 | 60.44 | 58.90 | 59.15 | 175,278 | +0.08(+0.14%) |
Sep 23, 2008 | 58.60 | 60.00 | 58.60 | 59.07 | 220,454 | +0.61(+1.04%) |
Sep 22, 2008 | 59.53 | 60.41 | 57.80 | 58.46 | 180,509 | -2.04(-3.37%) |
Sep 19, 2008 | 62.97 | 65.08 | 60.28 | 60.50 | 597,453 | +0.81(+1.36%) |
Sep 18, 2008 | 57.09 | 60.45 | 56.16 | 59.69 | 576,915 | +4.03(+7.24%) |
Sep 17, 2008 | 56.89 | 58.34 | 55.64 | 55.66 | 250,920 | -2.11(-3.65%) |
Sep 16, 2008 | 56.69 | 58.37 | 55.40 | 57.77 | 402,976 | +0.75(+1.32%) |
Sep 15, 2008 | 58.01 | 59.54 | 56.72 | 57.02 | 279,972 | -1.64(-2.80%) |
Sep 12, 2008 | 59.53 | 59.66 | 58.27 | 58.66 | 236,171 | -1.07(-1.79%) |
Sep 11, 2008 | 59.82 | 60.09 | 58.14 | 59.73 | 374,347 | -1.28(-2.10%) |
Sep 10, 2008 | 63.35 | 63.65 | 59.04 | 61.01 | 484,020 | -1.96(-3.11%) |
Sep 09, 2008 | 65.22 | 66.05 | 62.88 | 62.97 | 267,928 | -1.98(-3.05%) |
Sep 08, 2008 | 64.82 | 65.16 | 62.68 | 64.95 | 343,521 | +2.07(+3.29%) |
Sep 05, 2008 | 63.09 | 63.81 | 61.99 | 62.88 | 150,098 | -0.19(-0.30%) |
Sep 04, 2008 | 64.75 | 65.21 | 62.89 | 63.07 | 201,456 | -1.99(-3.06%) |
Sep 03, 2008 | 65.57 | 66.45 | 64.20 | 65.06 | 323,652 | -0.57(-0.87%) |
Sep 02, 2008 | 64.97 | 66.09 | 64.48 | 65.63 | 328,982 | +1.15(+1.78%) |
Aug 29, 2008 | 63.28 | 64.70 | 63.28 | 64.48 | 353,401 | +0.78(+1.22%) |
Aug 28, 2008 | 62.02 | 64.73 | 62.02 | 63.70 | 250,871 | +1.16(+1.85%) |
Aug 27, 2008 | 60.12 | 62.85 | 59.64 | 62.54 | 496,921 | +2.54(+4.23%) |
Aug 26, 2008 | 60.07 | 60.70 | 59.06 | 60.00 | 394,070 | -0.03(-0.05%) |
Aug 25, 2008 | 60.22 | 60.46 | 59.00 | 60.03 | 267,412 | -0.39(-0.65%) |
Aug 22, 2008 | 60.25 | 60.94 | 60.03 | 60.42 | 340,101 | +0.58(+0.97%) |
Aug 21, 2008 | 60.84 | 60.84 | 59.50 | 59.84 | 329,093 | -1.49(-2.43%) |
Aug 20, 2008 | 61.81 | 62.98 | 60.02 | 61.33 | 162,577 | -0.36(-0.58%) |
Aug 19, 2008 | 63.35 | 63.75 | 61.43 | 61.69 | 121,450 | -1.72(-2.71%) |
Aug 18, 2008 | 63.37 | 64.50 | 62.75 | 63.41 | 198,732 | +0.16(+0.25%) |
Aug 15, 2008 | 63.90 | 64.41 | 62.11 | 63.25 | 283,347 | -0.09(-0.14%) |
Aug 14, 2008 | 61.22 | 63.60 | 61.22 | 63.34 | 347,564 | +1.66(+2.69%) |
Aug 13, 2008 | 61.66 | 62.02 | 60.30 | 61.68 | 191,171 | -0.34(-0.55%) |
Aug 12, 2008 | 62.66 | 62.97 | 61.38 | 62.02 | 327,895 | -0.87(-1.38%) |
Aug 11, 2008 | 60.43 | 63.78 | 59.87 | 62.89 | 366,578 | +2.57(+4.26%) |
Aug 08, 2008 | 58.25 | 60.45 | 57.19 | 60.32 | 237,716 | +1.68(+2.86%) |
Aug 07, 2008 | 58.45 | 60.24 | 57.95 | 58.64 | 305,662 | -0.52(-0.88%) |
Aug 06, 2008 | 59.11 | 60.09 | 57.50 | 59.16 | 418,091 | -0.97(-1.61%) |
Aug 05, 2008 | 51.00 | 60.58 | 49.50 | 60.13 | 1,704,120 | +5.46(+9.99%) |
Aug 04, 2008 | 53.03 | 56.08 | 53.03 | 54.67 | 387,365 | +0.77(+1.43%) |
Aug 01, 2008 | 51.38 | 54.05 | 51.10 | 53.90 | 308,039 | +1.74(+3.34%) |
Jul 31, 2008 | 51.93 | 52.53 | 51.22 | 52.16 | 406,047 | -0.40(-0.76%) |
Jul 30, 2008 | 54.22 | 55.31 | 51.73 | 52.56 | 250,570 | -1.61(-2.97%) |
Jul 29, 2008 | 54.17 | 54.17 | 52.30 | 54.17 | 182,835 | +1.40(+2.65%) |
Jul 28, 2008 | 53.72 | 53.87 | 52.48 | 52.77 | 158,702 | -1.28(-2.37%) |
Jul 25, 2008 | 54.44 | 54.76 | 53.60 | 54.05 | 187,420 | +0.22(+0.41%) |
Jul 24, 2008 | 56.36 | 56.39 | 53.54 | 53.83 | 171,263 | -2.47(-4.39%) |
Jul 23, 2008 | 54.30 | 56.60 | 54.26 | 56.30 | 410,059 | +2.03(+3.74%) |
Jul 22, 2008 | 53.11 | 54.75 | 53.11 | 54.27 | 394,118 | -0.45(-0.82%) |
Jul 21, 2008 | 55.37 | 55.37 | 53.20 | 54.72 | 301,570 | -0.15(-0.27%) |
Jul 18, 2008 | 55.44 | 57.18 | 54.51 | 54.87 | 395,219 | -0.82(-1.47%) |
Jul 17, 2008 | 52.69 | 56.73 | 52.52 | 55.69 | 998,370 | +4.78(+9.39%) |
Jul 16, 2008 | 49.22 | 51.53 | 48.47 | 50.91 | 154,785 | +1.98(+4.05%) |
Jul 15, 2008 | 48.70 | 50.25 | 47.25 | 48.93 | 176,539 | -0.42(-0.85%) |
Jul 14, 2008 | 49.69 | 49.69 | 47.00 | 49.35 | 215,900 | +0.26(+0.53%) |
Jul 11, 2008 | 48.62 | 49.92 | 46.75 | 49.09 | 228,061 | +0.45(+0.93%) |
Jul 10, 2008 | 49.56 | 50.13 | 48.35 | 48.64 | 315,841 | -0.96(-1.94%) |
Jul 09, 2008 | 47.59 | 50.57 | 44.88 | 49.60 | 387,814 | +2.12(+4.47%) |
Jul 08, 2008 | 44.78 | 47.53 | 44.57 | 47.48 | 165,176 | +2.59(+5.77%) |
Jul 07, 2008 | 45.50 | 45.77 | 44.31 | 44.89 | 250,474 | -0.51(-1.12%) |
Jul 04, 2008 | 46.16 | 47.22 | 45.35 | 45.40 | 123,507 | +0.00(+0.00%) |
Jul 03, 2008 | 46.16 | 47.22 | 45.35 | 45.40 | 123,507 | -0.47(-1.02%) |
Jul 02, 2008 | 48.03 | 48.03 | 45.76 | 45.87 | 321,056 | -2.30(-4.77%) |