Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.38 | 13.19 | 12.21 | 12.38 | 4,419,963 | +0.27(+2.22%) |
Apr 29, 2009 | 11.24 | 12.27 | 11.09 | 12.11 | 4,208,165 | +1.04(+9.40%) |
Apr 28, 2009 | 11.08 | 11.29 | 10.77 | 11.07 | 2,162,638 | -0.06(-0.56%) |
Apr 27, 2009 | 11.47 | 11.49 | 10.87 | 11.13 | 3,221,449 | -0.51(-4.39%) |
Apr 24, 2009 | 10.72 | 11.80 | 10.63 | 11.65 | 6,329,184 | +1.09(+10.28%) |
Apr 23, 2009 | 10.55 | 10.82 | 10.28 | 10.56 | 3,817,759 | +0.09(+0.86%) |
Apr 22, 2009 | 10.48 | 11.22 | 9.807 | 10.47 | 10,017,369 | -0.33(-3.07%) |
Apr 21, 2009 | 9.807 | 10.87 | 9.520 | 10.80 | 6,790,097 | +0.66(+6.55%) |
Apr 20, 2009 | 11.13 | 11.13 | 10.05 | 10.14 | 4,329,419 | -1.26(-11.02%) |
Apr 17, 2009 | 11.34 | 11.68 | 11.06 | 11.40 | 4,428,440 | +0.13(+1.11%) |
Apr 16, 2009 | 10.77 | 11.48 | 10.77 | 11.27 | 3,742,400 | +0.16(+1.45%) |
Apr 15, 2009 | 10.61 | 11.30 | 10.51 | 11.11 | 2,561,449 | +0.39(+3.69%) |
Apr 14, 2009 | 11.12 | 11.46 | 10.60 | 10.71 | 2,051,650 | -0.39(-3.48%) |
Apr 13, 2009 | 10.61 | 11.24 | 10.23 | 11.10 | 2,852,589 | +0.32(+3.00%) |
Apr 09, 2009 | 9.816 | 10.85 | 9.726 | 10.78 | 4,305,787 | +1.31(+13.84%) |
Apr 08, 2009 | 9.439 | 9.690 | 9.206 | 9.466 | 1,376,365 | +0.11(+1.15%) |
Apr 07, 2009 | 9.663 | 9.690 | 9.251 | 9.358 | 1,745,129 | -0.59(-5.95%) |
Apr 06, 2009 | 10.09 | 10.09 | 9.574 | 9.951 | 1,947,805 | -0.12(-1.16%) |
Apr 03, 2009 | 9.421 | 10.27 | 9.260 | 10.07 | 3,595,870 | +0.61(+6.45%) |
Apr 02, 2009 | 9.188 | 9.726 | 8.973 | 9.457 | 4,055,439 | +0.72(+8.21%) |
Apr 01, 2009 | 8.156 | 8.784 | 7.986 | 8.739 | 2,877,306 | +0.44(+5.30%) |
Mar 31, 2009 | 8.479 | 8.703 | 8.210 | 8.300 | 4,084,909 | -0.16(-1.91%) |
Mar 30, 2009 | 9.439 | 9.439 | 8.147 | 8.461 | 5,274,202 | -1.35(-13.80%) |
Mar 26, 2009 | 9.421 | 9.834 | 9.107 | 9.816 | 6,077,647 | +0.61(+6.63%) |
Mar 25, 2009 | 9.367 | 9.870 | 8.676 | 9.206 | 3,205,977 | -0.18(-1.91%) |
Mar 24, 2009 | 9.080 | 9.681 | 8.847 | 9.385 | 3,298,306 | +0.05(+0.58%) |
Mar 23, 2009 | 8.910 | 9.367 | 8.860 | 9.331 | 3,808,176 | +1.15(+14.04%) |
Mar 20, 2009 | 8.946 | 9.026 | 8.003 | 8.183 | 2,793,838 | -0.69(-7.79%) |
Mar 19, 2009 | 8.829 | 9.219 | 8.524 | 8.874 | 5,104,260 | -0.16(-1.79%) |
Mar 18, 2009 | 8.739 | 9.161 | 8.380 | 9.035 | 4,940,317 | +0.23(+2.65%) |
Mar 17, 2009 | 8.614 | 8.820 | 8.282 | 8.802 | 3,085,474 | +0.20(+2.29%) |
Mar 16, 2009 | 8.730 | 9.188 | 8.551 | 8.605 | 4,966,641 | -0.01(-0.10%) |
Mar 13, 2009 | 8.973 | 9.197 | 8.380 | 8.614 | 0 | -0.22(-2.54%) |
Mar 12, 2009 | 8.309 | 8.865 | 7.887 | 8.838 | 3,326,696 | +0.48(+5.69%) |
Mar 11, 2009 | 8.524 | 9.044 | 8.147 | 8.362 | 5,125,548 | +0.04(+0.43%) |
Mar 10, 2009 | 7.402 | 8.344 | 7.375 | 8.326 | 5,332,523 | +1.24(+17.47%) |
Mar 09, 2009 | 6.729 | 7.357 | 6.613 | 7.088 | 3,415,360 | +0.24(+3.54%) |
Mar 06, 2009 | 7.070 | 7.402 | 6.586 | 6.846 | 0 | -0.13(-1.80%) |
Mar 05, 2009 | 7.411 | 7.537 | 6.855 | 6.972 | 4,080,281 | -0.76(-9.86%) |
Mar 04, 2009 | 7.214 | 8.102 | 7.178 | 7.734 | 4,362,318 | +0.80(+11.51%) |
Mar 02, 2009 | 7.752 | 7.878 | 6.909 | 6.936 | 6,266,525 | -1.07(-13.34%) |
Feb 27, 2009 | 6.873 | 8.111 | 6.873 | 8.003 | 0 | +0.92(+13.05%) |
Feb 26, 2009 | 7.645 | 7.941 | 7.061 | 7.079 | 4,706,546 | -0.49(-6.52%) |
Feb 25, 2009 | 7.770 | 8.506 | 7.375 | 7.573 | 8,372,350 | +0.04(+0.48%) |
Feb 24, 2009 | 6.873 | 7.707 | 6.720 | 7.537 | 4,414,539 | +0.74(+10.96%) |
Feb 23, 2009 | 7.465 | 7.582 | 6.774 | 6.792 | 5,792,539 | -0.55(-7.46%) |
Feb 20, 2009 | 7.034 | 7.528 | 6.927 | 7.340 | 0 | +0.37(+5.28%) |
Feb 19, 2009 | 7.322 | 7.591 | 6.900 | 6.972 | 3,729,029 | -0.29(-3.96%) |
Feb 18, 2009 | 7.393 | 7.555 | 6.837 | 7.259 | 5,958,369 | +0.04(+0.50%) |
Feb 17, 2009 | 8.506 | 8.506 | 7.133 | 7.223 | 7,792,458 | -1.45(-16.75%) |
Feb 13, 2009 | 8.667 | 9.103 | 8.389 | 8.676 | 6,481,060 | +0.20(+2.33%) |
Feb 12, 2009 | 9.457 | 9.762 | 7.761 | 8.479 | 21,925,448 | -3.74(-30.62%) |
Feb 11, 2009 | 12.27 | 12.79 | 11.84 | 12.22 | 4,613,537 | +0.09(+0.74%) |
Feb 10, 2009 | 12.98 | 13.64 | 11.89 | 12.13 | 4,806,523 | -1.00(-7.59%) |
Feb 09, 2009 | 12.81 | 13.61 | 12.66 | 13.13 | 4,662,250 | +0.31(+2.38%) |
Feb 06, 2009 | 12.14 | 12.91 | 12.12 | 12.82 | 4,024,726 | +0.74(+6.09%) |
Feb 05, 2009 | 11.13 | 12.17 | 10.95 | 12.09 | 3,717,790 | +0.79(+6.99%) |
Feb 04, 2009 | 10.78 | 11.89 | 10.77 | 11.30 | 4,061,034 | +0.52(+4.83%) |
Feb 03, 2009 | 10.51 | 11.11 | 10.19 | 10.78 | 4,097,556 | +0.21(+1.95%) |
Feb 02, 2009 | 10.31 | 10.62 | 9.807 | 10.57 | 4,175,172 | -0.05(-0.51%) |
Jan 30, 2009 | 11.30 | 11.30 | 10.21 | 10.62 | 0 | -0.65(-5.81%) |
Jan 29, 2009 | 12.97 | 13.01 | 10.96 | 11.28 | 5,562,509 | -1.92(-14.55%) |
Jan 28, 2009 | 13.37 | 13.67 | 12.98 | 13.20 | 2,884,546 | +0.52(+4.10%) |
Jan 27, 2009 | 12.60 | 13.21 | 12.50 | 12.68 | 2,585,545 | +0.17(+1.36%) |
Jan 26, 2009 | 12.34 | 13.34 | 12.16 | 12.51 | 2,671,946 | -0.36(-2.79%) |
Jan 23, 2009 | 12.32 | 13.25 | 11.92 | 12.87 | 3,129,121 | +0.25(+1.99%) |
Jan 22, 2009 | 13.05 | 13.20 | 12.27 | 12.62 | 2,965,131 | -0.67(-5.06%) |
Jan 21, 2009 | 12.50 | 13.31 | 12.35 | 13.29 | 2,463,398 | +1.01(+8.26%) |
Jan 20, 2009 | 13.35 | 13.36 | 12.11 | 12.27 | 2,322,124 | -1.16(-8.62%) |
Jan 16, 2009 | 13.67 | 13.91 | 12.76 | 13.43 | 2,538,717 | +0.04(+0.27%) |
Jan 15, 2009 | 13.15 | 13.65 | 12.26 | 13.40 | 3,238,415 | +0.18(+1.36%) |
Jan 14, 2009 | 13.77 | 13.77 | 13.01 | 13.22 | 3,021,356 | -0.84(-6.00%) |
Jan 13, 2009 | 13.81 | 14.47 | 13.55 | 14.06 | 2,515,402 | +0.21(+1.49%) |
Jan 12, 2009 | 15.08 | 15.24 | 13.57 | 13.85 | 3,927,433 | -1.24(-8.20%) |
Jan 09, 2009 | 15.95 | 15.95 | 14.70 | 15.09 | 3,894,198 | -0.83(-5.19%) |
Jan 08, 2009 | 16.19 | 16.21 | 15.19 | 15.92 | 5,117,075 | -0.69(-4.16%) |
Jan 07, 2009 | 17.95 | 17.98 | 16.40 | 16.61 | 2,710,184 | -1.75(-9.53%) |
Jan 06, 2009 | 17.50 | 18.94 | 17.41 | 18.36 | 3,307,319 | +1.15(+6.67%) |
Jan 05, 2009 | 16.81 | 17.49 | 16.05 | 17.21 | 3,644,654 | +0.39(+2.35%) |
Jan 02, 2009 | 15.54 | 16.87 | 15.54 | 16.81 | 0 | +1.27(+8.20%) |
Jan 01, 2009 | 14.85 | 15.82 | 14.63 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.85 | 15.82 | 14.63 | 15.54 | 2,182,617 | +0.70(+4.72%) |
Dec 30, 2008 | 14.33 | 14.84 | 13.93 | 14.84 | 2,011,614 | +0.61(+4.29%) |
Dec 29, 2008 | 14.78 | 14.78 | 14.09 | 14.23 | 1,232,505 | -0.29(-1.98%) |
Dec 26, 2008 | 14.19 | 14.53 | 14.02 | 14.52 | 0 | +0.36(+2.53%) |
Dec 24, 2008 | 14.10 | 14.21 | 13.65 | 14.16 | 640,911 | +0.13(+0.96%) |
Dec 23, 2008 | 14.26 | 14.94 | 13.84 | 14.02 | 1,467,946 | -0.06(-0.45%) |
Dec 22, 2008 | 15.06 | 15.45 | 13.59 | 14.09 | 2,576,732 | -0.99(-6.55%) |
Dec 19, 2008 | 14.98 | 15.67 | 14.57 | 15.07 | 2,469,302 | +0.29(+1.94%) |
Dec 18, 2008 | 16.14 | 16.14 | 14.45 | 14.79 | 2,465,365 | -1.18(-7.42%) |
Dec 17, 2008 | 15.22 | 16.33 | 15.05 | 15.97 | 3,350,033 | +0.39(+2.48%) |
Dec 16, 2008 | 14.40 | 15.65 | 13.93 | 15.59 | 3,278,971 | +1.35(+9.45%) |
Dec 15, 2008 | 15.60 | 15.90 | 14.02 | 14.24 | 2,750,848 | -1.09(-7.14%) |
Dec 12, 2008 | 13.69 | 15.46 | 13.50 | 15.33 | 0 | +0.35(+2.34%) |
Dec 11, 2008 | 15.66 | 16.86 | 14.74 | 14.98 | 4,878,545 | -0.81(-5.11%) |
Dec 10, 2008 | 15.54 | 15.93 | 15.07 | 15.79 | 3,991,927 | +0.58(+3.83%) |
Dec 09, 2008 | 14.24 | 15.76 | 13.70 | 15.21 | 4,705,039 | +0.84(+5.87%) |
Dec 08, 2008 | 13.17 | 14.86 | 13.17 | 14.37 | 5,514,629 | +2.19(+17.98%) |
Dec 05, 2008 | 10.65 | 12.19 | 10.65 | 12.18 | 0 | +1.04(+9.35%) |
Dec 04, 2008 | 11.72 | 12.02 | 10.79 | 11.13 | 2,678,341 | -0.90(-7.46%) |
Dec 03, 2008 | 11.49 | 12.51 | 11.34 | 12.03 | 3,254,268 | -0.22(-1.76%) |
Dec 02, 2008 | 10.88 | 12.44 | 10.81 | 12.25 | 4,540,758 | +1.74(+16.57%) |
Dec 01, 2008 | 12.35 | 12.37 | 10.44 | 10.51 | 2,567,460 | -2.29(-17.88%) |
Nov 28, 2008 | 12.57 | 13.01 | 12.40 | 12.79 | 1,418,683 | +0.07(+0.56%) |
Nov 26, 2008 | 10.30 | 12.96 | 10.16 | 12.72 | 3,782,175 | +2.05(+19.16%) |
Nov 25, 2008 | 10.68 | 11.05 | 9.951 | 10.68 | 3,301,781 | +0.22(+2.15%) |
Nov 24, 2008 | 9.681 | 10.65 | 9.376 | 10.45 | 3,261,285 | +1.43(+15.81%) |
Nov 21, 2008 | 8.964 | 9.044 | 8.048 | 9.026 | 3,827,852 | +0.65(+7.82%) |
Nov 20, 2008 | 8.973 | 9.233 | 8.318 | 8.371 | 3,690,977 | -0.79(-8.62%) |
Nov 19, 2008 | 10.60 | 10.60 | 9.125 | 9.161 | 3,277,612 | -1.44(-13.55%) |
Nov 18, 2008 | 10.44 | 11.09 | 10.20 | 10.60 | 3,375,660 | +0.04(+0.34%) |
Nov 17, 2008 | 10.75 | 10.99 | 10.08 | 10.56 | 3,202,071 | -0.31(-2.89%) |
Nov 14, 2008 | 11.51 | 11.86 | 10.84 | 10.87 | 0 | -0.93(-7.90%) |
Nov 13, 2008 | 10.42 | 11.82 | 9.915 | 11.81 | 3,495,245 | +1.49(+14.43%) |
Nov 12, 2008 | 11.64 | 11.81 | 10.25 | 10.32 | 3,817,517 | -1.67(-13.92%) |
Nov 11, 2008 | 12.56 | 12.73 | 11.51 | 11.99 | 2,704,662 | -0.92(-7.09%) |
Nov 10, 2008 | 14.10 | 14.26 | 12.73 | 12.90 | 2,361,252 | -0.59(-4.39%) |
Nov 07, 2008 | 13.21 | 13.91 | 12.97 | 13.49 | 0 | +0.51(+3.94%) |
Nov 06, 2008 | 14.77 | 14.83 | 12.94 | 12.98 | 3,620,434 | -1.37(-9.56%) |
Nov 05, 2008 | 15.25 | 15.81 | 14.04 | 14.36 | 21,081,756 | -1.41(-8.94%) |
Nov 04, 2008 | 14.59 | 16.02 | 14.37 | 15.76 | 5,128,407 | +1.69(+11.98%) |
Nov 03, 2008 | 15.24 | 15.64 | 14.04 | 14.08 | 3,888,525 | -0.90(-5.99%) |
Oct 31, 2008 | 14.49 | 15.69 | 14.04 | 14.98 | 7,229,089 | -0.23(-1.53%) |
Oct 30, 2008 | 13.81 | 15.48 | 13.46 | 15.21 | 7,206,204 | +2.50(+19.70%) |
Oct 29, 2008 | 12.00 | 13.51 | 11.80 | 12.71 | 4,065,387 | +0.64(+5.28%) |
Oct 28, 2008 | 11.31 | 12.09 | 10.46 | 12.07 | 4,574,102 | +1.15(+10.52%) |
Oct 27, 2008 | 11.28 | 11.85 | 10.41 | 10.92 | 5,551,849 | -0.47(-4.10%) |
Oct 24, 2008 | 10.63 | 12.06 | 10.59 | 11.39 | 6,869,960 | -1.53(-11.88%) |
Oct 23, 2008 | 14.36 | 14.57 | 11.65 | 12.92 | 10,024,132 | -2.08(-13.88%) |
Oct 22, 2008 | 15.43 | 15.66 | 13.75 | 15.00 | 6,836,947 | -0.63(-4.02%) |
Oct 21, 2008 | 19.14 | 19.14 | 15.51 | 15.63 | 5,600,693 | -3.41(-17.91%) |
Oct 20, 2008 | 18.26 | 19.11 | 17.50 | 19.04 | 2,256,418 | +0.78(+4.28%) |
Oct 17, 2008 | 18.26 | 19.32 | 17.40 | 18.26 | 0 | +0.01(+0.05%) |
Oct 16, 2008 | 17.54 | 18.59 | 16.48 | 18.25 | 3,616,634 | +0.93(+5.39%) |
Oct 15, 2008 | 20.52 | 20.52 | 17.30 | 17.32 | 3,862,666 | -3.48(-16.74%) |
Oct 14, 2008 | 22.85 | 23.45 | 20.19 | 20.80 | 4,618,960 | -0.23(-1.11%) |
Oct 13, 2008 | 19.36 | 21.03 | 17.95 | 21.03 | 3,727,428 | +3.93(+22.98%) |
Oct 10, 2008 | 16.16 | 17.90 | 15.09 | 17.10 | 0 | -0.10(-0.57%) |
Oct 09, 2008 | 18.57 | 19.74 | 16.94 | 17.20 | 3,537,097 | -1.29(-6.99%) |
Oct 08, 2008 | 18.03 | 19.71 | 17.23 | 18.49 | 4,633,778 | -0.57(-3.01%) |
Oct 07, 2008 | 20.86 | 21.85 | 18.87 | 19.07 | 4,390,779 | -1.68(-8.09%) |
Oct 06, 2008 | 19.78 | 20.89 | 17.76 | 20.74 | 5,815,845 | -0.49(-2.32%) |
Oct 03, 2008 | 22.90 | 24.15 | 20.95 | 21.24 | 0 | -2.19(-9.35%) |
Oct 02, 2008 | 26.38 | 26.53 | 23.28 | 23.43 | 3,534,863 | -2.98(-11.28%) |
Oct 01, 2008 | 27.26 | 27.31 | 25.42 | 26.41 | 3,384,636 | -0.98(-3.57%) |
Sep 30, 2008 | 26.48 | 27.67 | 25.86 | 27.38 | 4,128,782 | +1.11(+4.24%) |
Sep 29, 2008 | 30.12 | 30.62 | 25.32 | 26.27 | 4,932,266 | -4.40(-14.34%) |
Sep 26, 2008 | 29.21 | 30.68 | 29.08 | 30.67 | 0 | +0.86(+2.89%) |
Sep 25, 2008 | 29.87 | 30.44 | 29.10 | 29.81 | 2,668,420 | -0.03(-0.09%) |
Sep 24, 2008 | 30.73 | 31.06 | 29.32 | 29.83 | 3,525,585 | -0.39(-1.31%) |
Sep 23, 2008 | 30.91 | 31.22 | 29.59 | 30.23 | 2,921,116 | +0.11(+0.36%) |
Sep 22, 2008 | 30.21 | 31.04 | 29.04 | 30.12 | 2,741,840 | +0.35(+1.18%) |
Sep 19, 2008 | 32.12 | 32.81 | 29.20 | 29.77 | 0 | -0.57(-1.86%) |
Sep 18, 2008 | 30.65 | 30.77 | 27.68 | 30.34 | 4,832,067 | +0.29(+0.96%) |
Sep 17, 2008 | 30.81 | 31.48 | 30.02 | 30.05 | 4,167,705 | -1.14(-3.65%) |
Sep 16, 2008 | 30.41 | 31.63 | 29.17 | 31.19 | 4,335,575 | +0.15(+0.49%) |
Sep 15, 2008 | 32.02 | 33.29 | 30.79 | 31.04 | 3,610,312 | -1.95(-5.90%) |
Sep 12, 2008 | 32.88 | 33.35 | 31.76 | 32.98 | 0 | +0.04(+0.11%) |
Sep 11, 2008 | 31.66 | 33.10 | 31.13 | 32.95 | 3,027,823 | +0.83(+2.57%) |
Sep 10, 2008 | 31.85 | 32.76 | 31.65 | 32.12 | 2,643,178 | +0.33(+1.04%) |
Sep 09, 2008 | 33.55 | 33.67 | 31.69 | 31.79 | 5,045,475 | -1.86(-5.52%) |
Sep 08, 2008 | 36.24 | 36.96 | 33.50 | 33.65 | 7,033,083 | -0.73(-2.11%) |
Sep 05, 2008 | 33.90 | 34.56 | 32.52 | 34.37 | 0 | +0.26(+0.76%) |
Sep 04, 2008 | 37.23 | 37.59 | 33.31 | 34.11 | 11,802,502 | -8.34(-19.65%) |
Sep 03, 2008 | 44.58 | 44.58 | 41.74 | 42.46 | 1,883,058 | -1.99(-4.48%) |
Sep 02, 2008 | 45.35 | 44.45 | 44.19 | 44.45 | 1,885,217 | -0.67(-1.49%) |
Aug 29, 2008 | 45.18 | 45.51 | 44.41 | 45.12 | 0 | -0.10(-0.22%) |
Aug 28, 2008 | 43.94 | 45.68 | 43.79 | 45.22 | 1,586,746 | +1.81(+4.18%) |
Aug 27, 2008 | 42.49 | 43.94 | 42.49 | 43.41 | 1,266,839 | +0.72(+1.68%) |
Aug 26, 2008 | 42.78 | 43.26 | 41.99 | 42.69 | 1,257,954 | -0.09(-0.21%) |
Aug 25, 2008 | 43.70 | 43.98 | 42.55 | 42.78 | 1,153,005 | -0.93(-2.13%) |
Aug 22, 2008 | 43.74 | 44.57 | 43.09 | 43.71 | 0 | +0.48(+1.12%) |
Aug 21, 2008 | 42.99 | 43.81 | 42.52 | 43.23 | 1,516,571 | -0.25(-0.58%) |
Aug 20, 2008 | 43.95 | 44.43 | 42.84 | 43.48 | 1,823,429 | +0.24(+0.56%) |
Aug 19, 2008 | 44.86 | 45.14 | 42.62 | 43.24 | 2,433,445 | -1.63(-3.64%) |
Aug 18, 2008 | 46.13 | 46.57 | 44.58 | 44.87 | 2,290,005 | -1.09(-2.38%) |
Aug 15, 2008 | 44.99 | 46.31 | 44.99 | 45.97 | 0 | +0.68(+1.51%) |
Aug 14, 2008 | 43.99 | 45.84 | 43.98 | 45.28 | 2,342,898 | +0.74(+1.67%) |
Aug 13, 2008 | 42.54 | 44.95 | 42.52 | 44.54 | 2,926,099 | +0.56(+1.26%) |
Aug 12, 2008 | 43.87 | 44.67 | 43.22 | 43.98 | 2,871,290 | +0.38(+0.86%) |
Aug 11, 2008 | 42.59 | 43.82 | 41.69 | 43.61 | 2,565,838 | +1.24(+2.92%) |
Aug 08, 2008 | 40.09 | 42.98 | 39.84 | 42.37 | 2,673,898 | +2.25(+5.61%) |
Aug 07, 2008 | 41.89 | 41.89 | 39.99 | 40.12 | 2,578,563 | -1.70(-4.08%) |
Aug 06, 2008 | 40.30 | 42.29 | 39.82 | 41.82 | 3,470,908 | +1.59(+3.95%) |
Aug 05, 2008 | 39.27 | 40.23 | 39.07 | 40.23 | 4,054,140 | +1.18(+3.03%) |
Aug 04, 2008 | 40.63 | 40.86 | 38.94 | 39.05 | 3,555,145 | -1.53(-3.76%) |
Aug 01, 2008 | 42.43 | 42.45 | 40.23 | 40.57 | 3,473,436 | -1.89(-4.46%) |
Jul 31, 2008 | 43.94 | 43.96 | 42.30 | 42.47 | 2,996,571 | -1.83(-4.13%) |
Jul 30, 2008 | 43.94 | 44.85 | 43.22 | 44.30 | 2,486,053 | +0.33(+0.76%) |
Jul 29, 2008 | 43.97 | 44.32 | 42.31 | 43.97 | 2,518,912 | +1.24(+2.90%) |
Jul 28, 2008 | 44.00 | 44.86 | 42.73 | 42.73 | 2,558,797 | -1.39(-3.15%) |
Jul 25, 2008 | 43.13 | 44.40 | 42.61 | 44.12 | 3,530,984 | +2.20(+5.24%) |
Jul 24, 2008 | 47.78 | 47.78 | 41.73 | 41.92 | 5,759,518 | -3.05(-6.78%) |
Jul 23, 2008 | 45.09 | 45.31 | 44.24 | 44.97 | 3,435,805 | +0.59(+1.33%) |
Jul 22, 2008 | 43.87 | 44.38 | 42.97 | 44.38 | 3,245,215 | +0.91(+2.08%) |
Jul 21, 2008 | 42.89 | 43.65 | 42.13 | 43.47 | 2,923,465 | +1.01(+2.39%) |
Jul 18, 2008 | 44.89 | 45.30 | 41.98 | 42.46 | 3,007,815 | -1.93(-4.35%) |
Jul 17, 2008 | 44.29 | 45.93 | 42.98 | 44.39 | 5,662,800 | +0.90(+2.06%) |
Jul 16, 2008 | 39.93 | 43.53 | 39.21 | 43.49 | 5,613,406 | +5.21(+13.62%) |
Jul 15, 2008 | 38.84 | 39.38 | 37.28 | 38.28 | 3,922,665 | -0.81(-2.07%) |
Jul 14, 2008 | 39.72 | 40.22 | 38.95 | 39.08 | 3,388,063 | -0.03(-0.07%) |
Jul 11, 2008 | 38.59 | 40.26 | 37.38 | 39.11 | 4,955,000 | +0.12(+0.30%) |
Jul 10, 2008 | 39.36 | 39.48 | 37.73 | 38.99 | 5,508,419 | +0.38(+0.98%) |
Jul 09, 2008 | 41.81 | 42.58 | 38.29 | 38.62 | 5,169,514 | -3.52(-8.35%) |
Jul 08, 2008 | 42.97 | 42.97 | 40.85 | 42.13 | 4,139,173 | -0.57(-1.34%) |
Jul 07, 2008 | 41.44 | 43.71 | 41.28 | 42.71 | 5,304,490 | +1.51(+3.66%) |
Jul 04, 2008 | 43.13 | 43.13 | 40.06 | 41.20 | 3,967,889 | +0.00(+0.00%) |
Jul 03, 2008 | 43.13 | 43.13 | 40.06 | 41.20 | 3,967,889 | -1.17(-2.75%) |
Jul 02, 2008 | 46.71 | 46.76 | 42.22 | 42.37 | 3,869,089 | -4.14(-8.89%) |
Jul 01, 2008 | 45.64 | 46.71 | 43.18 | 46.50 | 7,371,471 | +0.41(+0.90%) |
Jun 30, 2008 | 45.28 | 47.19 | 45.28 | 46.09 | 4,390,843 | +0.04(+0.08%) |
Jun 27, 2008 | 48.00 | 48.00 | 45.31 | 46.06 | 6,037,703 | -2.07(-4.31%) |
Jun 26, 2008 | 51.34 | 51.34 | 47.15 | 48.13 | 7,162,018 | -4.96(-9.35%) |
Jun 25, 2008 | 54.42 | 54.42 | 52.51 | 53.09 | 2,571,663 | -0.93(-1.73%) |
Jun 24, 2008 | 54.80 | 55.17 | 53.75 | 54.02 | 2,104,343 | -1.09(-1.97%) |
Jun 23, 2008 | 55.10 | 55.93 | 54.77 | 55.11 | 1,641,611 | -0.05(-0.10%) |
Jun 20, 2008 | 55.95 | 56.19 | 54.73 | 55.16 | 2,255,870 | -1.33(-2.35%) |
Jun 19, 2008 | 56.11 | 56.72 | 55.45 | 56.49 | 1,444,772 | +0.42(+0.75%) |
Jun 18, 2008 | 56.53 | 56.69 | 55.05 | 56.07 | 1,720,239 | -0.87(-1.53%) |
Jun 17, 2008 | 58.21 | 58.57 | 56.84 | 56.94 | 1,107,001 | -0.83(-1.44%) |
Jun 16, 2008 | 57.42 | 58.48 | 56.98 | 57.77 | 1,002,288 | +0.08(+0.14%) |
Jun 13, 2008 | 57.86 | 58.58 | 57.03 | 57.69 | 1,570,305 | +0.68(+1.20%) |
Jun 12, 2008 | 57.01 | 58.10 | 56.46 | 57.01 | 2,017,769 | +0.39(+0.68%) |
Jun 11, 2008 | 59.31 | 59.31 | 56.45 | 56.63 | 2,270,663 | -2.63(-4.44%) |
Jun 10, 2008 | 58.63 | 59.84 | 57.66 | 59.25 | 1,979,814 | -0.43(-0.72%) |
Jun 09, 2008 | 61.07 | 61.17 | 58.76 | 59.69 | 2,882,440 | -0.76(-1.26%) |
Jun 06, 2008 | 63.23 | 63.35 | 60.34 | 60.45 | 2,732,595 | -3.19(-5.02%) |
Jun 05, 2008 | 63.21 | 64.14 | 62.85 | 63.64 | 2,083,779 | +0.15(+0.24%) |
Jun 04, 2008 | 63.41 | 64.57 | 63.00 | 63.49 | 1,658,569 | -0.50(-0.79%) |
Jun 03, 2008 | 63.20 | 64.82 | 63.17 | 63.99 | 1,782,013 | +0.24(+0.38%) |
Jun 02, 2008 | 63.70 | 64.14 | 62.97 | 63.75 | 1,461,093 | -0.27(-0.42%) |
May 30, 2008 | 64.18 | 64.40 | 62.99 | 64.02 | 1,816,904 | +0.22(+0.34%) |
May 29, 2008 | 64.93 | 64.95 | 63.45 | 63.80 | 1,563,407 | -1.20(-1.85%) |
May 28, 2008 | 62.96 | 65.04 | 62.96 | 65.01 | 1,219,285 | +2.19(+3.49%) |
May 27, 2008 | 63.44 | 63.44 | 61.75 | 62.82 | 1,528,261 | -0.60(-0.95%) |
May 26, 2008 | 63.62 | 64.05 | 62.36 | 63.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.62 | 64.05 | 62.36 | 63.42 | 997,307 | -0.66(-1.04%) |
May 22, 2008 | 65.11 | 65.17 | 63.67 | 64.08 | 1,736,301 | -1.21(-1.86%) |
May 21, 2008 | 66.76 | 67.88 | 64.95 | 65.29 | 2,324,202 | -1.48(-2.22%) |
May 20, 2008 | 66.41 | 67.12 | 65.50 | 66.77 | 1,599,421 | -0.01(-0.01%) |
May 19, 2008 | 66.88 | 68.42 | 66.11 | 66.78 | 2,692,375 | +0.41(+0.62%) |
May 16, 2008 | 65.50 | 66.66 | 65.11 | 66.37 | 1,842,621 | +1.03(+1.58%) |
May 15, 2008 | 64.66 | 65.41 | 63.62 | 65.34 | 1,183,755 | +1.20(+1.87%) |
May 14, 2008 | 64.59 | 65.45 | 63.38 | 64.14 | 1,987,085 | -1.00(-1.53%) |
May 13, 2008 | 65.40 | 65.83 | 63.88 | 65.13 | 1,412,958 | +0.04(+0.05%) |
May 12, 2008 | 64.27 | 65.23 | 63.26 | 65.10 | 1,265,662 | +1.18(+1.85%) |
May 09, 2008 | 64.73 | 64.73 | 63.36 | 63.91 | 1,041,796 | -0.85(-1.32%) |
May 08, 2008 | 64.60 | 65.87 | 64.24 | 64.76 | 2,145,447 | +0.24(+0.38%) |
May 07, 2008 | 66.84 | 67.88 | 64.13 | 64.52 | 2,637,263 | -2.59(-3.86%) |
May 06, 2008 | 65.16 | 67.81 | 64.29 | 67.11 | 3,050,094 | +2.33(+3.60%) |
May 05, 2008 | 65.02 | 65.49 | 64.10 | 64.78 | 1,594,949 | -0.07(-0.11%) |
May 02, 2008 | 64.10 | 65.28 | 63.84 | 64.85 | 1,765,141 | +1.54(+2.44%) |