Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.79 | 12.82 | 12.14 | 12.22 | 9,595,083 | -0.21(-1.69%) |
Apr 29, 2009 | 12.15 | 12.54 | 12.08 | 12.43 | 11,908,898 | +0.55(+4.66%) |
Apr 28, 2009 | 11.75 | 12.20 | 11.73 | 11.87 | 9,739,203 | -0.37(-2.99%) |
Apr 27, 2009 | 12.49 | 12.74 | 12.15 | 12.24 | 13,137,434 | -0.54(-4.22%) |
Apr 24, 2009 | 12.60 | 13.09 | 12.21 | 12.78 | 20,991,066 | +0.35(+2.83%) |
Apr 23, 2009 | 12.34 | 12.59 | 11.90 | 12.43 | 12,750,926 | +0.45(+3.75%) |
Apr 22, 2009 | 12.17 | 13.10 | 11.97 | 11.98 | 24,613,556 | -0.61(-4.87%) |
Apr 21, 2009 | 10.95 | 12.60 | 10.77 | 12.59 | 17,414,376 | +0.82(+6.99%) |
Apr 20, 2009 | 13.15 | 13.15 | 11.73 | 11.77 | 19,361,686 | -2.05(-14.83%) |
Apr 17, 2009 | 13.48 | 14.14 | 13.03 | 13.82 | 19,798,898 | +0.49(+3.71%) |
Apr 16, 2009 | 13.36 | 13.65 | 12.70 | 13.33 | 24,832,908 | +0.31(+2.36%) |
Apr 15, 2009 | 12.30 | 13.14 | 12.00 | 13.02 | 7,714,196 | +0.56(+4.50%) |
Apr 14, 2009 | 13.54 | 13.72 | 12.40 | 12.46 | 15,924,046 | -1.04(-7.70%) |
Apr 13, 2009 | 12.36 | 13.65 | 12.16 | 13.50 | 14,738,167 | +0.91(+7.19%) |
Apr 09, 2009 | 11.63 | 12.61 | 11.44 | 12.59 | 14,246,599 | +2.12(+20.21%) |
Apr 08, 2009 | 10.69 | 10.80 | 10.21 | 10.47 | 8,864,143 | -0.13(-1.27%) |
Apr 07, 2009 | 10.56 | 10.90 | 10.56 | 10.61 | 4,561,809 | -0.40(-3.67%) |
Apr 06, 2009 | 11.10 | 11.15 | 10.79 | 11.01 | 8,465,106 | -0.42(-3.66%) |
Apr 03, 2009 | 10.92 | 11.44 | 10.75 | 11.43 | 11,801,591 | +0.46(+4.23%) |
Apr 02, 2009 | 11.56 | 11.59 | 10.80 | 10.97 | 24,393,992 | +0.15(+1.38%) |
Apr 01, 2009 | 10.16 | 10.92 | 10.09 | 10.82 | 16,334,289 | +0.45(+4.33%) |
Mar 31, 2009 | 10.12 | 10.59 | 9.876 | 10.37 | 13,377,708 | +0.57(+5.80%) |
Mar 30, 2009 | 10.24 | 10.32 | 9.693 | 9.802 | 8,472,465 | -1.28(-11.55%) |
Mar 26, 2009 | 11.34 | 11.35 | 10.80 | 11.08 | 18,648,856 | -0.14(-1.27%) |
Mar 25, 2009 | 11.07 | 11.43 | 10.30 | 11.22 | 15,837,889 | +0.49(+4.53%) |
Mar 24, 2009 | 11.22 | 11.52 | 10.60 | 10.74 | 10,222,611 | -0.72(-6.27%) |
Mar 23, 2009 | 10.65 | 11.48 | 10.63 | 11.46 | 18,644,382 | +1.80(+18.59%) |
Mar 20, 2009 | 10.24 | 10.24 | 9.529 | 9.659 | 14,029,157 | -0.55(-5.42%) |
Mar 19, 2009 | 11.68 | 11.68 | 10.20 | 10.21 | 25,171,088 | -1.06(-9.42%) |
Mar 18, 2009 | 10.06 | 11.31 | 9.921 | 11.28 | 49,580,648 | +1.11(+10.89%) |
Mar 17, 2009 | 9.570 | 10.17 | 9.353 | 10.17 | 17,435,492 | +0.65(+6.80%) |
Mar 16, 2009 | 9.921 | 10.37 | 9.495 | 9.521 | 15,170,848 | -0.05(-0.51%) |
Mar 13, 2009 | 9.854 | 10.02 | 9.136 | 9.570 | 0 | -0.13(-1.31%) |
Mar 12, 2009 | 8.717 | 9.779 | 8.515 | 9.697 | 16,446,783 | +0.98(+11.24%) |
Mar 11, 2009 | 8.724 | 9.166 | 8.500 | 8.717 | 14,553,797 | +0.28(+3.37%) |
Mar 10, 2009 | 7.901 | 8.474 | 7.789 | 8.432 | 15,895,363 | +1.09(+14.88%) |
Mar 09, 2009 | 6.839 | 7.564 | 6.839 | 7.340 | 8,999,937 | +0.37(+5.37%) |
Mar 06, 2009 | 7.228 | 7.527 | 6.659 | 6.966 | 0 | -0.20(-2.82%) |
Mar 05, 2009 | 7.729 | 7.834 | 7.131 | 7.168 | 8,314,556 | -0.88(-10.88%) |
Mar 04, 2009 | 8.649 | 8.679 | 7.811 | 8.043 | 13,842,308 | -0.39(-4.61%) |
Mar 02, 2009 | 8.657 | 8.911 | 8.432 | 8.432 | 5,376,182 | -0.68(-7.47%) |
Feb 27, 2009 | 8.994 | 9.630 | 8.979 | 9.113 | 0 | -0.77(-7.80%) |
Feb 26, 2009 | 9.974 | 10.47 | 9.704 | 9.884 | 12,118,711 | +0.45(+4.76%) |
Feb 25, 2009 | 9.106 | 9.884 | 8.530 | 9.435 | 12,225,438 | +0.24(+2.60%) |
Feb 24, 2009 | 8.215 | 9.196 | 8.028 | 9.196 | 8,044,007 | +1.02(+12.44%) |
Feb 23, 2009 | 8.597 | 8.724 | 8.021 | 8.178 | 13,142,510 | +0.05(+0.64%) |
Feb 20, 2009 | 7.714 | 8.395 | 7.329 | 8.126 | 11,828,435 | -0.01(-0.09%) |
Feb 19, 2009 | 8.889 | 8.979 | 8.133 | 8.133 | 5,976,644 | -0.62(-7.09%) |
Feb 18, 2009 | 9.083 | 9.166 | 8.485 | 8.754 | 17,097,304 | +0.01(+0.09%) |
Feb 17, 2009 | 9.143 | 9.263 | 8.747 | 8.747 | 9,444,590 | -1.00(-10.22%) |
Feb 13, 2009 | 10.18 | 10.21 | 9.734 | 9.742 | 9,538,852 | -0.57(-5.51%) |
Feb 12, 2009 | 10.35 | 10.35 | 9.630 | 10.31 | 8,419,310 | -0.31(-2.89%) |
Feb 11, 2009 | 10.27 | 10.66 | 10.20 | 10.62 | 8,172,389 | +0.67(+6.77%) |
Feb 10, 2009 | 11.49 | 11.52 | 9.914 | 9.944 | 18,239,330 | -1.64(-14.15%) |
Feb 09, 2009 | 11.50 | 11.87 | 11.26 | 11.58 | 12,416,042 | +0.22(+1.91%) |
Feb 06, 2009 | 10.40 | 11.45 | 10.40 | 11.37 | 16,836,544 | +1.17(+11.45%) |
Feb 05, 2009 | 9.802 | 10.46 | 9.315 | 10.20 | 15,000,971 | +0.27(+2.74%) |
Feb 04, 2009 | 10.17 | 10.51 | 9.921 | 9.926 | 4,706,961 | -0.08(-0.85%) |
Feb 03, 2009 | 10.82 | 10.82 | 9.899 | 10.01 | 8,445,021 | -0.60(-5.64%) |
Feb 02, 2009 | 10.45 | 10.72 | 10.30 | 10.61 | 3,885,793 | -0.07(-0.70%) |
Jan 30, 2009 | 11.22 | 11.49 | 10.54 | 10.68 | 0 | -0.43(-3.90%) |
Jan 29, 2009 | 11.69 | 11.80 | 11.10 | 11.12 | 4,909,787 | -1.08(-8.83%) |
Jan 28, 2009 | 11.85 | 12.20 | 11.59 | 12.20 | 10,342,598 | +1.55(+14.55%) |
Jan 27, 2009 | 10.47 | 10.66 | 10.28 | 10.65 | 9,976,408 | +0.37(+3.64%) |
Jan 26, 2009 | 10.76 | 11.02 | 10.13 | 10.27 | 4,355,101 | -0.33(-3.11%) |
Jan 23, 2009 | 9.652 | 10.65 | 9.592 | 10.60 | 7,095,712 | +0.43(+4.19%) |
Jan 22, 2009 | 10.47 | 10.73 | 9.832 | 10.18 | 9,624,787 | -0.61(-5.69%) |
Jan 21, 2009 | 10.08 | 10.83 | 9.592 | 10.79 | 10,964,844 | +1.35(+14.35%) |
Jan 20, 2009 | 10.89 | 11.01 | 9.435 | 9.435 | 8,476,065 | -2.30(-19.63%) |
Jan 16, 2009 | 12.67 | 12.83 | 11.25 | 11.74 | 7,490,858 | -0.54(-4.39%) |
Jan 15, 2009 | 13.27 | 13.27 | 11.86 | 12.28 | 14,681,483 | -1.03(-7.76%) |
Jan 14, 2009 | 13.69 | 13.80 | 13.25 | 13.31 | 11,402,572 | -0.82(-5.77%) |
Jan 13, 2009 | 13.72 | 14.32 | 13.57 | 14.13 | 6,896,927 | +0.15(+1.07%) |
Jan 12, 2009 | 14.77 | 14.78 | 13.74 | 13.98 | 3,280,738 | -0.82(-5.56%) |
Jan 09, 2009 | 15.52 | 15.59 | 14.70 | 14.80 | 13,784,429 | -0.65(-4.21%) |
Jan 08, 2009 | 15.38 | 15.68 | 15.23 | 15.45 | 3,843,114 | -0.07(-0.48%) |
Jan 07, 2009 | 16.04 | 16.08 | 15.43 | 15.53 | 9,576,039 | -0.81(-4.95%) |
Jan 06, 2009 | 16.33 | 16.54 | 16.18 | 16.33 | 4,055,013 | +0.24(+1.49%) |
Jan 05, 2009 | 16.63 | 16.63 | 16.03 | 16.09 | 9,500,326 | -0.62(-3.72%) |
Jan 02, 2009 | 16.39 | 16.84 | 16.06 | 16.72 | 0 | +0.25(+1.50%) |
Jan 01, 2009 | 15.73 | 16.55 | 15.73 | 16.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.73 | 16.55 | 15.73 | 16.47 | 2,659,686 | +0.58(+3.63%) |
Dec 30, 2008 | 15.44 | 15.94 | 15.40 | 15.89 | 1,500,042 | +0.55(+3.56%) |
Dec 29, 2008 | 15.67 | 15.67 | 15.08 | 15.35 | 743,629 | -0.13(-0.83%) |
Dec 26, 2008 | 15.79 | 15.79 | 15.36 | 15.47 | 1,159,871 | -0.11(-0.72%) |
Dec 24, 2008 | 15.20 | 15.59 | 15.20 | 15.59 | 1,048,648 | +0.36(+2.36%) |
Dec 23, 2008 | 15.54 | 15.65 | 15.20 | 15.23 | 2,659,643 | -0.30(-1.93%) |
Dec 22, 2008 | 16.00 | 16.18 | 15.40 | 15.53 | 3,091,213 | -0.49(-3.08%) |
Dec 19, 2008 | 16.19 | 16.66 | 15.87 | 16.02 | 5,034,136 | -0.31(-1.88%) |
Dec 18, 2008 | 17.02 | 17.10 | 16.18 | 16.33 | 5,168,590 | -0.45(-2.68%) |
Dec 17, 2008 | 16.71 | 17.22 | 16.54 | 16.77 | 7,863,640 | -0.25(-1.49%) |
Dec 16, 2008 | 15.73 | 17.08 | 15.73 | 17.03 | 7,367,739 | +1.50(+9.69%) |
Dec 15, 2008 | 16.04 | 16.17 | 15.18 | 15.53 | 5,395,755 | -0.64(-3.94%) |
Dec 12, 2008 | 15.17 | 16.24 | 15.17 | 16.16 | 7,820,730 | +0.17(+1.08%) |
Dec 11, 2008 | 17.04 | 17.06 | 15.79 | 15.99 | 12,207,723 | -1.29(-7.45%) |
Dec 10, 2008 | 17.85 | 17.85 | 16.95 | 17.28 | 8,180,428 | -0.34(-1.91%) |
Dec 09, 2008 | 18.32 | 18.50 | 17.49 | 17.61 | 8,880,882 | -0.85(-4.62%) |
Dec 08, 2008 | 18.12 | 18.75 | 17.76 | 18.47 | 12,391,486 | +0.84(+4.75%) |
Dec 05, 2008 | 16.02 | 17.70 | 15.99 | 17.63 | 8,845,324 | +1.09(+6.61%) |
Dec 04, 2008 | 16.34 | 17.58 | 16.18 | 16.54 | 11,475,330 | -0.19(-1.12%) |
Dec 03, 2008 | 15.71 | 16.85 | 15.15 | 16.72 | 6,119,416 | +0.88(+5.52%) |
Dec 02, 2008 | 15.19 | 15.94 | 14.52 | 15.85 | 10,375,809 | +1.01(+6.81%) |
Dec 01, 2008 | 17.21 | 17.23 | 14.64 | 14.84 | 4,179,567 | -2.91(-16.40%) |
Nov 28, 2008 | 17.13 | 17.79 | 17.10 | 17.75 | 2,438,455 | +0.53(+3.09%) |
Nov 26, 2008 | 16.18 | 17.27 | 16.04 | 17.22 | 5,263,050 | +0.67(+4.02%) |
Nov 25, 2008 | 16.76 | 16.89 | 15.73 | 16.55 | 13,455,090 | +0.69(+4.34%) |
Nov 24, 2008 | 14.42 | 16.29 | 14.24 | 15.86 | 16,425,109 | +2.12(+15.41%) |
Nov 21, 2008 | 14.20 | 14.21 | 12.26 | 13.74 | 20,174,188 | +0.05(+0.38%) |
Nov 20, 2008 | 14.72 | 15.23 | 13.44 | 13.69 | 13,675,178 | -1.43(-9.45%) |
Nov 19, 2008 | 16.94 | 16.96 | 15.05 | 15.12 | 12,071,863 | -1.81(-10.69%) |
Nov 18, 2008 | 17.30 | 17.48 | 16.08 | 16.93 | 12,750,958 | -0.14(-0.83%) |
Nov 17, 2008 | 17.79 | 17.95 | 17.04 | 17.07 | 9,668,063 | -0.85(-4.72%) |
Nov 14, 2008 | 18.52 | 19.15 | 17.84 | 17.92 | 9,182,620 | -1.14(-6.00%) |
Nov 13, 2008 | 17.92 | 19.09 | 16.71 | 19.06 | 17,192,438 | +1.28(+7.19%) |
Nov 12, 2008 | 18.63 | 19.03 | 17.76 | 17.79 | 16,459,607 | -1.22(-6.42%) |
Nov 11, 2008 | 19.09 | 19.48 | 18.66 | 19.00 | 10,227,014 | -0.37(-1.93%) |
Nov 10, 2008 | 20.34 | 20.40 | 19.05 | 19.38 | 6,053,609 | -0.52(-2.63%) |
Nov 07, 2008 | 19.93 | 20.11 | 19.26 | 19.90 | 8,564,859 | +0.22(+1.14%) |
Nov 06, 2008 | 20.96 | 21.34 | 19.57 | 19.68 | 13,335,968 | -1.20(-5.74%) |
Nov 05, 2008 | 22.77 | 22.77 | 20.73 | 20.88 | 7,761,485 | -2.07(-9.00%) |
Nov 04, 2008 | 22.12 | 22.99 | 22.05 | 22.94 | 8,103,685 | +1.02(+4.64%) |
Nov 03, 2008 | 21.44 | 21.92 | 21.41 | 21.92 | 4,555,880 | +0.21(+0.96%) |
Oct 31, 2008 | 20.83 | 21.71 | 20.60 | 21.71 | 8,016,928 | +0.94(+4.54%) |
Oct 30, 2008 | 21.20 | 21.40 | 20.34 | 20.77 | 6,848,746 | +0.24(+1.17%) |
Oct 29, 2008 | 21.26 | 21.74 | 20.43 | 20.53 | 9,566,319 | -0.81(-3.79%) |
Oct 28, 2008 | 19.36 | 21.34 | 18.60 | 21.34 | 13,684,907 | +2.62(+13.99%) |
Oct 27, 2008 | 18.71 | 19.98 | 18.71 | 18.72 | 14,757,857 | -0.09(-0.48%) |
Oct 24, 2008 | 17.57 | 19.51 | 17.57 | 18.81 | 13,179,833 | -1.02(-5.13%) |
Oct 23, 2008 | 20.34 | 20.34 | 18.72 | 19.83 | 10,505,090 | -0.30(-1.49%) |
Oct 22, 2008 | 20.57 | 21.20 | 19.47 | 20.13 | 17,875,846 | -1.16(-5.45%) |
Oct 21, 2008 | 21.02 | 21.97 | 20.76 | 21.29 | 15,007,419 | -0.05(-0.25%) |
Oct 20, 2008 | 21.48 | 21.51 | 20.55 | 21.34 | 12,115,334 | +0.24(+1.14%) |
Oct 17, 2008 | 21.45 | 22.31 | 21.10 | 21.10 | 16,563,219 | -0.49(-2.29%) |
Oct 16, 2008 | 21.76 | 22.01 | 19.96 | 21.59 | 18,385,018 | +0.43(+2.01%) |
Oct 15, 2008 | 21.91 | 22.75 | 21.14 | 21.17 | 13,561,792 | -1.78(-7.74%) |
Oct 14, 2008 | 22.58 | 23.51 | 21.85 | 22.94 | 24,285,180 | +2.22(+10.70%) |
Oct 13, 2008 | 21.62 | 21.62 | 19.42 | 20.73 | 11,492,327 | +1.29(+6.66%) |
Oct 10, 2008 | 17.13 | 19.95 | 17.13 | 19.43 | 29,139,636 | +0.84(+4.51%) |
Oct 09, 2008 | 21.26 | 21.38 | 17.97 | 18.59 | 22,229,516 | -1.92(-9.37%) |
Oct 08, 2008 | 20.49 | 22.02 | 19.85 | 20.52 | 24,376,624 | -0.68(-3.21%) |
Oct 07, 2008 | 23.74 | 23.76 | 21.14 | 21.20 | 14,204,970 | -2.31(-9.83%) |
Oct 06, 2008 | 23.38 | 24.29 | 22.42 | 23.51 | 14,071,742 | -1.47(-5.87%) |
Oct 03, 2008 | 26.70 | 27.17 | 24.86 | 24.98 | 17,683,002 | -0.88(-3.39%) |
Oct 02, 2008 | 27.33 | 27.33 | 25.73 | 25.85 | 7,198,906 | -1.08(-4.03%) |
Oct 01, 2008 | 24.95 | 26.96 | 24.57 | 26.94 | 11,600,948 | +1.80(+7.14%) |
Sep 30, 2008 | 24.49 | 25.14 | 23.04 | 25.14 | 5,295,828 | +1.73(+7.38%) |
Sep 29, 2008 | 27.08 | 27.08 | 22.45 | 23.41 | 9,127,714 | -3.67(-13.56%) |
Sep 26, 2008 | 25.42 | 27.30 | 24.77 | 27.09 | 0 | +0.28(+1.03%) |
Sep 25, 2008 | 26.38 | 27.27 | 25.99 | 26.81 | 11,111,455 | +0.85(+3.26%) |
Sep 24, 2008 | 27.47 | 27.50 | 25.96 | 25.96 | 5,977,929 | -0.50(-1.89%) |
Sep 23, 2008 | 26.94 | 27.68 | 26.15 | 26.46 | 8,962,803 | -0.64(-2.37%) |
Sep 22, 2008 | 29.59 | 30.23 | 27.11 | 27.11 | 10,226,290 | -2.30(-7.81%) |
Sep 19, 2008 | 33.68 | 33.71 | 26.95 | 29.41 | 0 | +2.27(+8.38%) |
Sep 18, 2008 | 24.83 | 27.45 | 21.80 | 27.13 | 44,045,852 | +3.34(+14.03%) |
Sep 17, 2008 | 25.21 | 25.51 | 23.36 | 23.79 | 24,019,120 | -2.30(-8.83%) |
Sep 16, 2008 | 23.47 | 26.10 | 23.19 | 26.10 | 27,102,526 | +1.68(+6.86%) |
Sep 15, 2008 | 24.53 | 26.24 | 24.42 | 24.42 | 32,908,032 | -2.10(-7.93%) |
Sep 12, 2008 | 25.64 | 26.67 | 25.45 | 26.52 | 19,830,826 | +0.49(+1.87%) |
Sep 11, 2008 | 24.38 | 26.19 | 24.24 | 26.04 | 19,601,358 | +0.72(+2.84%) |
Sep 10, 2008 | 25.95 | 26.07 | 24.69 | 25.32 | 25,017,290 | -0.40(-1.54%) |
Sep 09, 2008 | 26.98 | 27.48 | 25.71 | 25.72 | 15,393,584 | -1.56(-5.71%) |
Sep 08, 2008 | 27.31 | 28.00 | 26.16 | 27.27 | 17,966,694 | +1.68(+6.58%) |
Sep 05, 2008 | 24.09 | 25.63 | 23.95 | 25.59 | 0 | +1.14(+4.68%) |
Sep 04, 2008 | 25.21 | 25.57 | 24.35 | 24.44 | 4,539,730 | -1.13(-4.42%) |
Sep 03, 2008 | 25.16 | 25.61 | 24.76 | 25.57 | 6,704,783 | +0.40(+1.61%) |
Sep 02, 2008 | 25.24 | 25.60 | 24.77 | 25.17 | 6,179,891 | +0.65(+2.65%) |
Aug 29, 2008 | 24.37 | 24.77 | 24.06 | 24.52 | 7,893,129 | +0.07(+0.31%) |
Aug 28, 2008 | 23.79 | 24.46 | 23.52 | 24.44 | 9,408,494 | +1.05(+4.48%) |
Aug 27, 2008 | 23.12 | 23.52 | 22.84 | 23.40 | 2,712,392 | +0.34(+1.49%) |
Aug 26, 2008 | 22.94 | 23.28 | 22.59 | 23.05 | 9,099,576 | +0.28(+1.25%) |
Aug 25, 2008 | 23.44 | 23.47 | 22.75 | 22.77 | 5,639,784 | -0.89(-3.76%) |
Aug 22, 2008 | 23.46 | 23.79 | 23.08 | 23.66 | 5,205,846 | +0.78(+3.40%) |
Aug 21, 2008 | 22.83 | 23.13 | 22.55 | 22.88 | 6,285,264 | -0.40(-1.70%) |
Aug 20, 2008 | 22.81 | 23.30 | 22.22 | 23.28 | 9,355,923 | +0.49(+2.13%) |
Aug 19, 2008 | 23.22 | 23.23 | 22.47 | 22.79 | 8,557,932 | -0.76(-3.21%) |
Aug 18, 2008 | 24.03 | 24.41 | 23.45 | 23.55 | 5,397,088 | -0.93(-3.79%) |
Aug 15, 2008 | 24.30 | 24.95 | 24.14 | 24.47 | 0 | +0.28(+1.14%) |
Aug 14, 2008 | 23.34 | 24.36 | 23.29 | 24.20 | 10,334,515 | +0.76(+3.22%) |
Aug 13, 2008 | 24.06 | 24.09 | 23.05 | 23.44 | 12,048,610 | -0.96(-3.93%) |
Aug 12, 2008 | 25.73 | 25.73 | 24.14 | 24.40 | 16,618,606 | -1.64(-6.29%) |
Aug 11, 2008 | 25.06 | 26.51 | 25.04 | 26.04 | 5,821,559 | +0.81(+3.20%) |
Aug 08, 2008 | 24.32 | 25.51 | 24.27 | 25.23 | 8,689,835 | +0.69(+2.81%) |
Aug 07, 2008 | 25.36 | 25.81 | 24.14 | 24.54 | 16,781,330 | -1.17(-4.54%) |
Aug 06, 2008 | 25.55 | 25.96 | 25.03 | 25.71 | 7,003,348 | -0.06(-0.23%) |
Aug 05, 2008 | 24.78 | 25.88 | 24.73 | 25.77 | 9,158,130 | +1.26(+5.16%) |
Aug 04, 2008 | 24.70 | 24.92 | 23.86 | 24.50 | 8,444,625 | -0.23(-0.94%) |
Aug 01, 2008 | 24.69 | 25.04 | 23.91 | 24.74 | 17,516,214 | +0.25(+1.04%) |
Jul 31, 2008 | 24.41 | 25.05 | 24.13 | 24.48 | 9,998,007 | -0.21(-0.85%) |
Jul 30, 2008 | 24.78 | 25.27 | 23.90 | 24.69 | 22,189,414 | +0.49(+2.04%) |
Jul 29, 2008 | 24.20 | 24.32 | 22.08 | 24.20 | 10,719,866 | +1.91(+8.56%) |
Jul 28, 2008 | 23.18 | 23.84 | 22.13 | 22.29 | 12,288,947 | -1.20(-5.13%) |
Jul 25, 2008 | 23.54 | 24.09 | 22.67 | 23.49 | 13,547,508 | -0.07(-0.29%) |
Jul 24, 2008 | 25.20 | 25.51 | 23.39 | 23.56 | 18,680,702 | -1.83(-7.19%) |
Jul 23, 2008 | 24.87 | 26.38 | 24.60 | 25.39 | 27,736,258 | +0.40(+1.59%) |
Jul 22, 2008 | 22.57 | 25.06 | 21.70 | 24.99 | 22,541,508 | +2.18(+9.54%) |
Jul 21, 2008 | 23.78 | 24.07 | 22.81 | 22.81 | 13,766,659 | -0.31(-1.33%) |
Jul 18, 2008 | 23.18 | 23.59 | 22.33 | 23.12 | 11,178,714 | +0.64(+2.86%) |
Jul 17, 2008 | 21.72 | 23.18 | 21.15 | 22.48 | 27,104,554 | +1.76(+8.49%) |
Jul 16, 2008 | 18.65 | 20.91 | 18.41 | 20.72 | 16,197,977 | +2.82(+15.76%) |
Jul 15, 2008 | 18.09 | 19.09 | 17.15 | 17.90 | 14,224,024 | -0.43(-2.37%) |
Jul 14, 2008 | 20.88 | 20.88 | 18.33 | 18.33 | 15,045,800 | -1.87(-9.26%) |
Jul 11, 2008 | 20.04 | 20.76 | 19.67 | 20.20 | 10,409,272 | -0.44(-2.14%) |
Jul 10, 2008 | 20.56 | 21.07 | 20.20 | 20.64 | 13,433,868 | +0.01(+0.07%) |
Jul 09, 2008 | 21.92 | 22.14 | 20.55 | 20.63 | 6,917,529 | -1.21(-5.55%) |
Jul 08, 2008 | 20.29 | 21.91 | 20.10 | 21.84 | 8,549,529 | +1.64(+8.11%) |
Jul 07, 2008 | 21.32 | 21.44 | 19.90 | 20.20 | 10,947,905 | -0.94(-4.42%) |
Jul 04, 2008 | 21.59 | 21.75 | 20.85 | 21.14 | 3,433,703 | +0.00(+0.00%) |
Jul 03, 2008 | 21.59 | 21.75 | 20.85 | 21.14 | 3,433,703 | -0.04(-0.21%) |
Jul 02, 2008 | 22.04 | 22.51 | 21.17 | 21.18 | 8,262,308 | -0.75(-3.41%) |
Jul 01, 2008 | 21.08 | 21.93 | 20.78 | 21.93 | 15,105,162 | +0.54(+2.52%) |
Jun 30, 2008 | 21.93 | 21.96 | 21.21 | 21.39 | 10,530,537 | -0.46(-2.09%) |
Jun 27, 2008 | 22.09 | 22.42 | 21.53 | 21.85 | 14,501,413 | -0.30(-1.35%) |
Jun 26, 2008 | 22.63 | 22.63 | 22.13 | 22.15 | 8,799,623 | -0.88(-3.80%) |
Jun 25, 2008 | 22.97 | 24.06 | 22.88 | 23.02 | 8,587,511 | +0.10(+0.46%) |
Jun 24, 2008 | 22.36 | 23.23 | 22.06 | 22.92 | 9,380,341 | +0.55(+2.48%) |
Jun 23, 2008 | 23.25 | 23.25 | 22.32 | 22.36 | 6,145,215 | -0.59(-2.58%) |
Jun 20, 2008 | 22.51 | 23.70 | 22.36 | 22.96 | 16,413,198 | -0.69(-2.91%) |
Jun 19, 2008 | 23.53 | 23.75 | 22.73 | 23.64 | 9,536,607 | +0.04(+0.19%) |
Jun 18, 2008 | 23.91 | 23.98 | 23.23 | 23.60 | 16,763,979 | -0.57(-2.35%) |
Jun 17, 2008 | 25.47 | 25.58 | 24.17 | 24.17 | 10,215,240 | -1.03(-4.07%) |
Jun 16, 2008 | 24.56 | 25.54 | 24.52 | 25.19 | 7,406,352 | +0.55(+2.22%) |
Jun 13, 2008 | 25.03 | 25.13 | 24.12 | 24.65 | 10,202,971 | -0.08(-0.33%) |
Jun 12, 2008 | 24.72 | 25.47 | 24.43 | 24.73 | 3,790,226 | +0.22(+0.92%) |
Jun 11, 2008 | 25.42 | 25.55 | 24.32 | 24.50 | 2,714,147 | -0.89(-3.51%) |
Jun 10, 2008 | 25.71 | 25.97 | 24.69 | 25.39 | 6,750,119 | +0.31(+1.22%) |
Jun 09, 2008 | 26.01 | 26.02 | 24.71 | 25.09 | 3,764,884 | -0.79(-3.04%) |
Jun 06, 2008 | 27.00 | 27.00 | 25.84 | 25.87 | 3,684,914 | -1.43(-5.23%) |
Jun 05, 2008 | 27.10 | 27.43 | 26.94 | 27.30 | 3,741,459 | +0.37(+1.37%) |
Jun 04, 2008 | 27.21 | 27.53 | 26.74 | 26.93 | 4,921,393 | -0.39(-1.43%) |
Jun 03, 2008 | 27.70 | 27.91 | 26.94 | 27.32 | 5,031,054 | -0.28(-1.00%) |
Jun 02, 2008 | 27.96 | 27.96 | 27.31 | 27.60 | 3,703,242 | -0.52(-1.86%) |
May 30, 2008 | 28.78 | 28.78 | 28.09 | 28.13 | 2,749,787 | -0.37(-1.31%) |
May 29, 2008 | 28.09 | 28.71 | 27.98 | 28.50 | 3,365,991 | +0.44(+1.57%) |
May 28, 2008 | 28.75 | 28.75 | 27.54 | 28.06 | 4,427,166 | -0.41(-1.45%) |
May 27, 2008 | 28.45 | 28.64 | 28.12 | 28.47 | 795,932 | +0.26(+0.93%) |
May 26, 2008 | 28.78 | 28.78 | 28.21 | 28.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.78 | 28.78 | 28.21 | 28.21 | 2,092,478 | -0.56(-1.95%) |
May 22, 2008 | 28.38 | 29.10 | 28.30 | 28.77 | 3,577,480 | +0.39(+1.37%) |
May 21, 2008 | 29.18 | 29.22 | 28.30 | 28.38 | 5,048,468 | -0.70(-2.39%) |
May 20, 2008 | 29.67 | 29.67 | 28.97 | 29.08 | 3,314,203 | -0.68(-2.29%) |
May 19, 2008 | 30.01 | 30.41 | 29.66 | 29.76 | 2,978,661 | -0.11(-0.35%) |
May 16, 2008 | 30.64 | 30.64 | 29.60 | 29.86 | 5,888,501 | -0.67(-2.18%) |
May 15, 2008 | 30.19 | 30.56 | 29.88 | 30.53 | 1,142,408 | +0.38(+1.27%) |
May 14, 2008 | 30.26 | 30.34 | 30.05 | 30.15 | 1,624,987 | +0.19(+0.65%) |
May 13, 2008 | 30.68 | 30.68 | 29.86 | 29.95 | 6,502,698 | -0.66(-2.15%) |
May 12, 2008 | 30.24 | 30.63 | 30.09 | 30.61 | 3,286,903 | +0.61(+2.02%) |
May 09, 2008 | 30.05 | 30.65 | 29.91 | 30.00 | 3,959,004 | -0.16(-0.52%) |
May 08, 2008 | 30.83 | 30.86 | 29.95 | 30.16 | 4,323,141 | -0.43(-1.42%) |
May 07, 2008 | 31.81 | 31.81 | 30.58 | 30.59 | 5,680,962 | -1.24(-3.90%) |
May 06, 2008 | 31.18 | 31.96 | 30.88 | 31.84 | 3,275,052 | +0.41(+1.31%) |
May 05, 2008 | 31.81 | 31.90 | 31.43 | 31.43 | 1,541,172 | -0.34(-1.06%) |
May 02, 2008 | 32.44 | 32.76 | 31.63 | 31.76 | 7,936,131 | -0.16(-0.49%) |