Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.09 | 17.57 | 16.95 | 17.26 | 9,454,977 | +0.53(+3.15%) |
Apr 29, 2009 | 16.11 | 16.94 | 16.01 | 16.73 | 7,265,923 | +1.16(+7.45%) |
Apr 28, 2009 | 15.69 | 16.03 | 15.54 | 15.57 | 6,790,902 | -0.94(-5.67%) |
Apr 27, 2009 | 16.22 | 16.81 | 16.13 | 16.51 | 7,042,211 | -0.12(-0.69%) |
Apr 24, 2009 | 16.55 | 16.90 | 16.31 | 16.62 | 7,931,423 | +0.31(+1.93%) |
Apr 23, 2009 | 16.09 | 16.51 | 15.82 | 16.31 | 12,041,237 | +1.15(+7.58%) |
Apr 22, 2009 | 14.40 | 15.82 | 14.33 | 15.16 | 12,998,851 | +0.76(+5.24%) |
Apr 21, 2009 | 13.96 | 14.54 | 13.80 | 14.40 | 10,550,548 | +0.63(+4.61%) |
Apr 20, 2009 | 14.27 | 14.28 | 13.73 | 13.77 | 9,958,483 | -1.53(-9.97%) |
Apr 17, 2009 | 15.21 | 15.40 | 14.92 | 15.30 | 9,880,800 | -0.53(-3.37%) |
Apr 16, 2009 | 15.80 | 15.99 | 15.48 | 15.83 | 8,310,170 | +0.65(+4.25%) |
Apr 15, 2009 | 15.12 | 15.36 | 14.85 | 15.18 | 8,127,217 | -0.26(-1.69%) |
Apr 14, 2009 | 15.51 | 16.03 | 15.43 | 15.44 | 8,447,617 | +0.09(+0.56%) |
Apr 13, 2009 | 14.96 | 15.62 | 14.76 | 15.36 | 5,857,977 | +0.58(+3.95%) |
Apr 09, 2009 | 14.83 | 14.89 | 14.47 | 14.78 | 7,297,240 | +0.74(+5.31%) |
Apr 08, 2009 | 14.06 | 14.16 | 13.70 | 14.03 | 6,457,171 | +0.61(+4.58%) |
Apr 07, 2009 | 13.42 | 13.62 | 13.31 | 13.42 | 11,716,022 | -0.64(-4.57%) |
Apr 06, 2009 | 13.87 | 14.16 | 13.65 | 14.06 | 14,904,694 | -1.77(-11.19%) |
Apr 03, 2009 | 15.64 | 16.01 | 15.53 | 15.83 | 9,704,766 | +0.27(+1.76%) |
Apr 02, 2009 | 15.50 | 15.92 | 15.32 | 15.55 | 8,600,435 | +0.92(+6.32%) |
Apr 01, 2009 | 13.86 | 14.76 | 13.79 | 14.63 | 8,362,910 | +0.43(+3.04%) |
Mar 31, 2009 | 14.37 | 14.60 | 14.09 | 14.20 | 8,065,631 | +0.11(+0.80%) |
Mar 30, 2009 | 14.28 | 14.30 | 13.83 | 14.09 | 9,678,831 | -0.66(-4.47%) |
Mar 26, 2009 | 14.49 | 14.81 | 14.27 | 14.75 | 14,977,014 | +1.14(+8.35%) |
Mar 25, 2009 | 13.59 | 14.06 | 13.13 | 13.61 | 10,940,163 | -0.16(-1.16%) |
Mar 24, 2009 | 13.48 | 14.26 | 13.21 | 13.77 | 13,141,047 | -0.30(-2.10%) |
Mar 23, 2009 | 13.89 | 14.09 | 13.82 | 14.06 | 13,690,314 | +1.98(+16.38%) |
Mar 20, 2009 | 12.29 | 12.47 | 11.98 | 12.09 | 6,001,703 | -0.02(-0.18%) |
Mar 19, 2009 | 11.24 | 12.64 | 12.03 | 12.11 | 12,983,452 | +0.46(+3.93%) |
Mar 18, 2009 | 11.24 | 11.77 | 10.81 | 11.65 | 14,223,286 | -0.27(-2.30%) |
Mar 17, 2009 | 11.66 | 11.96 | 11.41 | 11.92 | 12,226,211 | -0.40(-3.28%) |
Mar 16, 2009 | 12.49 | 12.74 | 12.23 | 12.33 | 10,066,123 | -0.17(-1.36%) |
Mar 13, 2009 | 12.82 | 12.92 | 12.25 | 12.50 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 11.68 | 12.48 | 11.53 | 12.48 | 10,087,121 | +0.42(+3.48%) |
Mar 11, 2009 | 12.09 | 12.28 | 11.94 | 12.06 | 13,435,616 | +0.52(+4.54%) |
Mar 10, 2009 | 11.30 | 11.74 | 11.14 | 11.53 | 9,398,566 | +1.35(+13.27%) |
Mar 09, 2009 | 10.39 | 10.65 | 10.11 | 10.18 | 6,946,287 | -0.67(-6.16%) |
Mar 06, 2009 | 11.09 | 11.27 | 10.51 | 10.85 | 0 | +0.67(+6.56%) |
Mar 05, 2009 | 10.37 | 10.73 | 10.13 | 10.18 | 8,294,064 | -0.73(-6.66%) |
Mar 04, 2009 | 10.57 | 11.28 | 10.51 | 10.91 | 11,629,331 | +1.17(+12.07%) |
Mar 02, 2009 | 10.49 | 10.58 | 9.686 | 9.735 | 8,389,015 | -1.07(-9.89%) |
Feb 27, 2009 | 10.59 | 11.20 | 10.59 | 10.80 | 0 | -0.31(-2.76%) |
Feb 26, 2009 | 11.29 | 11.49 | 11.06 | 11.11 | 8,909,524 | +0.30(+2.75%) |
Feb 25, 2009 | 11.09 | 11.18 | 10.48 | 10.81 | 9,288,829 | -0.46(-4.07%) |
Feb 24, 2009 | 10.93 | 11.42 | 10.60 | 11.27 | 7,107,139 | +0.64(+6.00%) |
Feb 23, 2009 | 11.44 | 11.46 | 10.60 | 10.63 | 10,482,495 | -0.58(-5.21%) |
Feb 20, 2009 | 11.21 | 11.39 | 10.88 | 11.22 | 14,124,086 | -0.50(-4.24%) |
Feb 19, 2009 | 12.23 | 12.28 | 11.68 | 11.72 | 13,089,752 | +0.34(+2.99%) |
Feb 18, 2009 | 11.44 | 11.44 | 10.83 | 11.38 | 9,238,998 | +0.21(+1.85%) |
Feb 17, 2009 | 11.29 | 11.51 | 11.07 | 11.17 | 8,320,679 | -0.88(-7.27%) |
Feb 13, 2009 | 12.00 | 12.28 | 11.65 | 12.04 | 9,510,455 | +0.19(+1.64%) |
Feb 12, 2009 | 10.88 | 11.89 | 10.82 | 11.85 | 12,290,384 | -0.10(-0.81%) |
Feb 11, 2009 | 12.11 | 12.14 | 11.75 | 11.95 | 10,001,847 | +0.58(+5.06%) |
Feb 10, 2009 | 12.09 | 12.41 | 11.19 | 11.37 | 16,504,081 | -0.53(-4.46%) |
Feb 09, 2009 | 12.13 | 12.36 | 11.65 | 11.90 | 17,072,978 | -0.95(-7.40%) |
Feb 06, 2009 | 12.06 | 13.00 | 12.00 | 12.85 | 22,984,968 | +1.31(+11.32%) |
Feb 05, 2009 | 11.12 | 11.67 | 10.93 | 11.55 | 12,792,332 | +0.38(+3.41%) |
Feb 04, 2009 | 11.05 | 11.49 | 10.92 | 11.17 | 21,992,620 | +0.84(+8.18%) |
Feb 03, 2009 | 9.744 | 10.38 | 9.546 | 10.32 | 18,261,044 | +0.78(+8.19%) |
Feb 02, 2009 | 9.623 | 9.850 | 9.417 | 9.540 | 14,984,567 | +0.35(+3.83%) |
Jan 30, 2009 | 9.700 | 9.724 | 9.033 | 9.188 | 0 | -0.34(-3.59%) |
Jan 29, 2009 | 9.362 | 9.670 | 9.211 | 9.530 | 15,454,651 | -0.08(-0.82%) |
Jan 28, 2009 | 9.482 | 9.898 | 9.375 | 9.609 | 16,716,709 | -0.19(-1.92%) |
Jan 27, 2009 | 9.797 | 9.946 | 9.527 | 9.797 | 10,762,052 | +0.42(+4.52%) |
Jan 26, 2009 | 9.330 | 9.815 | 9.242 | 9.374 | 8,937,858 | +0.25(+2.79%) |
Jan 23, 2009 | 8.590 | 9.306 | 8.590 | 9.119 | 9,319,268 | +0.05(+0.50%) |
Jan 22, 2009 | 9.150 | 9.295 | 8.885 | 9.074 | 12,221,189 | -0.19(-2.08%) |
Jan 21, 2009 | 8.879 | 9.267 | 8.522 | 9.267 | 15,602,388 | +0.88(+10.51%) |
Jan 20, 2009 | 9.052 | 9.151 | 8.367 | 8.385 | 13,082,992 | -1.02(-10.81%) |
Jan 16, 2009 | 9.737 | 9.738 | 9.129 | 9.402 | 14,658,087 | +0.25(+2.72%) |
Jan 15, 2009 | 8.763 | 9.321 | 8.315 | 9.153 | 15,716,260 | +0.36(+4.12%) |
Jan 14, 2009 | 8.841 | 8.971 | 8.349 | 8.791 | 18,143,538 | -0.95(-9.71%) |
Jan 13, 2009 | 9.322 | 9.797 | 9.321 | 9.737 | 11,952,621 | -0.05(-0.55%) |
Jan 12, 2009 | 10.20 | 10.34 | 9.791 | 9.791 | 9,947,408 | -0.81(-7.66%) |
Jan 09, 2009 | 11.16 | 11.18 | 10.31 | 10.60 | 16,675,668 | -0.89(-7.71%) |
Jan 08, 2009 | 11.00 | 11.52 | 11.00 | 11.49 | 17,325,560 | +0.01(+0.06%) |
Jan 07, 2009 | 11.83 | 12.01 | 11.44 | 11.48 | 15,807,699 | -0.93(-7.51%) |
Jan 06, 2009 | 11.77 | 12.65 | 11.56 | 12.41 | 27,644,220 | +1.66(+15.41%) |
Jan 05, 2009 | 10.58 | 11.16 | 10.47 | 10.76 | 14,991,346 | +0.23(+2.16%) |
Jan 02, 2009 | 10.06 | 10.54 | 10.00 | 10.53 | 0 | +1.11(+11.80%) |
Jan 01, 2009 | 9.032 | 9.580 | 9.032 | 9.417 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.032 | 9.580 | 9.032 | 9.417 | 6,725,974 | +0.18(+2.00%) |
Dec 30, 2008 | 8.840 | 9.233 | 8.696 | 9.233 | 5,736,704 | +0.20(+2.25%) |
Dec 29, 2008 | 8.986 | 9.042 | 8.818 | 9.029 | 6,444,415 | +0.27(+3.13%) |
Dec 26, 2008 | 8.403 | 8.791 | 8.403 | 8.755 | 3,306,745 | +0.12(+1.35%) |
Dec 24, 2008 | 8.683 | 8.756 | 8.528 | 8.639 | 5,292,565 | -0.07(-0.79%) |
Dec 23, 2008 | 8.906 | 9.032 | 8.643 | 8.707 | 7,119,554 | +0.27(+3.25%) |
Dec 22, 2008 | 8.724 | 8.820 | 8.367 | 8.433 | 12,596,349 | -0.60(-6.66%) |
Dec 19, 2008 | 9.111 | 9.536 | 8.950 | 9.035 | 14,255,868 | -0.43(-4.58%) |
Dec 18, 2008 | 10.17 | 10.20 | 9.340 | 9.468 | 11,135,881 | -0.80(-7.77%) |
Dec 17, 2008 | 9.892 | 10.56 | 9.880 | 10.27 | 11,726,086 | -0.19(-1.85%) |
Dec 16, 2008 | 9.809 | 10.54 | 9.705 | 10.46 | 12,239,958 | +1.03(+10.97%) |
Dec 15, 2008 | 9.939 | 10.23 | 9.426 | 9.426 | 12,275,099 | -0.38(-3.90%) |
Dec 12, 2008 | 9.491 | 9.893 | 9.321 | 9.808 | 0 | +0.22(+2.31%) |
Dec 11, 2008 | 9.865 | 10.09 | 9.415 | 9.587 | 18,804,278 | -0.42(-4.22%) |
Dec 10, 2008 | 9.217 | 10.01 | 9.079 | 10.01 | 34,600,780 | +2.27(+29.29%) |
Dec 09, 2008 | 7.636 | 8.050 | 7.444 | 7.742 | 17,544,902 | +0.07(+0.90%) |
Dec 08, 2008 | 7.303 | 7.837 | 7.292 | 7.673 | 24,055,396 | +0.80(+11.57%) |
Dec 05, 2008 | 6.637 | 6.933 | 6.313 | 6.877 | 0 | +0.45(+6.93%) |
Dec 04, 2008 | 6.326 | 7.142 | 6.270 | 6.431 | 35,687,184 | -0.69(-9.74%) |
Dec 03, 2008 | 6.897 | 7.364 | 6.816 | 7.125 | 31,260,858 | -1.14(-13.82%) |
Dec 02, 2008 | 8.479 | 8.539 | 7.854 | 8.268 | 17,688,834 | -0.32(-3.69%) |
Dec 01, 2008 | 9.548 | 9.680 | 8.585 | 8.585 | 14,512,483 | -2.01(-18.95%) |
Nov 28, 2008 | 10.49 | 10.75 | 10.33 | 10.59 | 6,991,455 | +0.16(+1.52%) |
Nov 26, 2008 | 9.414 | 10.54 | 9.375 | 10.43 | 25,927,146 | -0.80(-7.15%) |
Nov 25, 2008 | 10.98 | 11.47 | 9.895 | 11.24 | 43,018,968 | -4.23(-27.33%) |
Nov 24, 2008 | 14.45 | 15.91 | 14.24 | 15.46 | 27,198,542 | +1.58(+11.35%) |
Nov 21, 2008 | 13.41 | 13.89 | 12.57 | 13.89 | 7,521,216 | +1.80(+14.89%) |
Nov 20, 2008 | 13.34 | 13.34 | 11.82 | 12.09 | 7,713,404 | -1.67(-12.15%) |
Nov 19, 2008 | 15.36 | 15.64 | 13.76 | 13.76 | 4,912,241 | -1.66(-10.78%) |
Nov 18, 2008 | 15.34 | 15.89 | 14.92 | 15.42 | 5,884,932 | -0.12(-0.79%) |
Nov 17, 2008 | 15.88 | 16.33 | 15.10 | 15.54 | 4,854,970 | -0.32(-2.04%) |
Nov 14, 2008 | 16.74 | 17.40 | 15.87 | 15.87 | 0 | -1.78(-10.10%) |
Nov 13, 2008 | 15.91 | 17.65 | 15.15 | 17.65 | 8,121,930 | +2.12(+13.62%) |
Nov 12, 2008 | 16.21 | 16.50 | 15.52 | 15.53 | 5,734,041 | -1.86(-10.68%) |
Nov 11, 2008 | 17.50 | 17.96 | 16.72 | 17.39 | 4,914,044 | -0.85(-4.67%) |
Nov 10, 2008 | 19.30 | 19.43 | 17.93 | 18.24 | 5,595,481 | +0.52(+2.92%) |
Nov 07, 2008 | 16.89 | 18.22 | 16.83 | 17.73 | 0 | +1.04(+6.25%) |
Nov 06, 2008 | 18.13 | 18.52 | 16.59 | 16.68 | 6,219,155 | -2.44(-12.76%) |
Nov 05, 2008 | 20.47 | 21.29 | 19.07 | 19.12 | 4,209,571 | -2.07(-9.77%) |
Nov 04, 2008 | 20.51 | 21.68 | 20.18 | 21.19 | 4,827,864 | +2.15(+11.29%) |
Nov 03, 2008 | 19.07 | 19.82 | 18.69 | 19.04 | 5,169,526 | -0.64(-3.27%) |
Oct 31, 2008 | 19.16 | 20.38 | 18.69 | 19.69 | 5,885,641 | +0.22(+1.15%) |
Oct 30, 2008 | 19.86 | 20.26 | 18.36 | 19.46 | 9,428,702 | +0.84(+4.52%) |
Oct 29, 2008 | 17.12 | 19.00 | 16.91 | 18.62 | 9,370,789 | +1.92(+11.47%) |
Oct 28, 2008 | 16.10 | 16.71 | 14.35 | 16.71 | 6,463,572 | +2.02(+13.72%) |
Oct 27, 2008 | 14.23 | 15.62 | 13.93 | 14.69 | 7,826,256 | -0.90(-5.77%) |
Oct 24, 2008 | 13.93 | 16.19 | 13.83 | 15.59 | 6,875,138 | +0.39(+2.56%) |
Oct 23, 2008 | 14.40 | 15.75 | 13.87 | 15.20 | 9,006,317 | +0.05(+0.36%) |
Oct 22, 2008 | 16.63 | 16.68 | 14.51 | 15.15 | 10,581,478 | -2.62(-14.75%) |
Oct 21, 2008 | 18.36 | 18.96 | 17.70 | 17.77 | 5,710,391 | -1.21(-6.39%) |
Oct 20, 2008 | 17.63 | 19.21 | 17.20 | 18.98 | 6,607,750 | +2.54(+15.43%) |
Oct 17, 2008 | 15.25 | 17.47 | 15.22 | 16.44 | 0 | -0.29(-1.74%) |
Oct 16, 2008 | 16.82 | 17.07 | 14.49 | 16.73 | 10,849,554 | +0.40(+2.42%) |
Oct 15, 2008 | 18.25 | 18.42 | 16.33 | 16.34 | 7,673,505 | -4.21(-20.48%) |
Oct 14, 2008 | 22.00 | 22.11 | 19.99 | 20.55 | 5,934,688 | -1.01(-4.67%) |
Oct 13, 2008 | 19.54 | 21.62 | 19.31 | 21.55 | 5,444,023 | +3.47(+19.18%) |
Oct 10, 2008 | 16.89 | 19.06 | 15.88 | 18.09 | 0 | -0.43(-2.34%) |
Oct 09, 2008 | 20.81 | 21.14 | 18.36 | 18.52 | 7,898,463 | -1.42(-7.12%) |
Oct 08, 2008 | 19.58 | 21.58 | 18.53 | 19.94 | 13,444,066 | -0.44(-2.17%) |
Oct 07, 2008 | 23.01 | 23.04 | 20.20 | 20.38 | 7,984,709 | -1.02(-4.76%) |
Oct 06, 2008 | 22.45 | 22.54 | 19.81 | 21.40 | 10,299,645 | -2.43(-10.20%) |
Oct 03, 2008 | 23.90 | 26.06 | 23.68 | 23.83 | 0 | +0.66(+2.86%) |
Oct 02, 2008 | 25.50 | 25.51 | 23.17 | 23.17 | 7,018,353 | -3.76(-13.96%) |
Oct 01, 2008 | 27.42 | 27.51 | 25.63 | 26.93 | 6,887,459 | +0.50(+1.90%) |
Sep 30, 2008 | 26.11 | 26.70 | 25.60 | 26.43 | 5,007,825 | +2.44(+10.15%) |
Sep 29, 2008 | 26.37 | 27.54 | 10.59 | 23.99 | 9,340,162 | -4.71(-16.42%) |
Sep 26, 2008 | 29.61 | 29.75 | 27.89 | 28.70 | 0 | -2.33(-7.51%) |
Sep 25, 2008 | 30.73 | 31.60 | 30.50 | 31.03 | 3,455,219 | +0.21(+0.69%) |
Sep 24, 2008 | 31.32 | 31.45 | 30.52 | 30.82 | 4,337,000 | +0.20(+0.64%) |
Sep 23, 2008 | 32.05 | 32.31 | 30.19 | 30.62 | 5,846,053 | -4.54(-12.91%) |
Sep 22, 2008 | 34.36 | 35.16 | 32.83 | 35.16 | 5,129,098 | +1.81(+5.43%) |
Sep 19, 2008 | 32.37 | 33.36 | 30.71 | 33.35 | 0 | +4.28(+14.71%) |
Sep 18, 2008 | 28.37 | 29.61 | 27.35 | 29.08 | 7,747,591 | +0.64(+2.24%) |
Sep 17, 2008 | 29.31 | 30.07 | 27.20 | 28.44 | 8,758,463 | -2.26(-7.37%) |
Sep 16, 2008 | 29.24 | 30.86 | 28.88 | 30.70 | 9,589,743 | -0.08(-0.26%) |
Sep 15, 2008 | 31.98 | 32.56 | 30.67 | 30.78 | 5,409,506 | -3.68(-10.69%) |
Sep 12, 2008 | 32.88 | 34.50 | 32.62 | 34.47 | 0 | +2.94(+9.34%) |
Sep 11, 2008 | 30.65 | 31.73 | 29.94 | 31.52 | 6,489,847 | -0.04(-0.13%) |
Sep 10, 2008 | 31.02 | 32.08 | 30.71 | 31.56 | 5,092,683 | +1.01(+3.31%) |
Sep 09, 2008 | 32.53 | 32.57 | 30.52 | 30.55 | 5,319,879 | -2.69(-8.09%) |
Sep 08, 2008 | 33.93 | 34.08 | 32.71 | 33.24 | 5,832,845 | -0.06(-0.18%) |
Sep 05, 2008 | 33.57 | 33.64 | 32.08 | 33.30 | 0 | -0.02(-0.05%) |
Sep 04, 2008 | 35.40 | 35.52 | 32.92 | 33.32 | 7,274,543 | -1.35(-3.89%) |
Sep 03, 2008 | 35.51 | 35.90 | 34.13 | 34.67 | 5,319,228 | -1.34(-3.73%) |
Sep 02, 2008 | 36.44 | 36.85 | 35.91 | 36.01 | 5,211,578 | -4.21(-10.46%) |
Aug 29, 2008 | 40.70 | 40.92 | 40.09 | 40.22 | 0 | -0.89(-2.17%) |
Aug 28, 2008 | 41.51 | 41.70 | 40.46 | 41.11 | 2,684,100 | -0.01(-0.03%) |
Aug 27, 2008 | 40.57 | 41.18 | 40.18 | 41.12 | 2,544,557 | +0.65(+1.60%) |
Aug 26, 2008 | 39.65 | 40.59 | 39.60 | 40.48 | 4,246,694 | +0.26(+0.66%) |
Aug 25, 2008 | 40.78 | 40.78 | 39.69 | 40.21 | 2,441,543 | -0.17(-0.42%) |
Aug 22, 2008 | 39.98 | 40.90 | 39.87 | 40.38 | 0 | -0.78(-1.89%) |
Aug 21, 2008 | 40.83 | 41.41 | 40.52 | 41.16 | 3,425,073 | +1.06(+2.64%) |
Aug 20, 2008 | 39.06 | 40.30 | 38.82 | 40.10 | 3,616,165 | +2.17(+5.72%) |
Aug 19, 2008 | 36.51 | 38.18 | 36.26 | 37.93 | 3,449,573 | +1.06(+2.88%) |
Aug 18, 2008 | 37.41 | 37.54 | 36.63 | 36.86 | 1,862,790 | +0.14(+0.37%) |
Aug 15, 2008 | 37.02 | 37.07 | 36.28 | 36.73 | 0 | -0.66(-1.77%) |
Aug 14, 2008 | 38.13 | 38.71 | 37.27 | 37.39 | 3,738,298 | -1.03(-2.68%) |
Aug 13, 2008 | 36.75 | 38.65 | 36.67 | 38.42 | 6,012,787 | +1.24(+3.34%) |
Aug 12, 2008 | 36.64 | 37.47 | 36.11 | 37.18 | 4,085,946 | +0.34(+0.92%) |
Aug 11, 2008 | 37.70 | 37.85 | 36.24 | 36.84 | 2,778,400 | -0.99(-2.62%) |
Aug 08, 2008 | 37.68 | 38.29 | 37.37 | 37.83 | 3,552,106 | -1.17(-2.99%) |
Aug 07, 2008 | 40.66 | 40.66 | 38.98 | 38.99 | 4,043,460 | -1.27(-3.16%) |
Aug 06, 2008 | 40.29 | 40.76 | 39.52 | 40.27 | 4,992,851 | +1.81(+4.72%) |
Aug 05, 2008 | 39.56 | 39.63 | 37.64 | 38.45 | 8,576,076 | -0.95(-2.42%) |
Aug 04, 2008 | 40.67 | 40.69 | 39.04 | 39.41 | 3,410,543 | -2.38(-5.69%) |
Aug 01, 2008 | 42.63 | 42.75 | 41.43 | 41.79 | 2,410,018 | -2.44(-5.53%) |
Jul 31, 2008 | 45.26 | 45.31 | 43.74 | 44.23 | 3,806,191 | -0.97(-2.16%) |
Jul 30, 2008 | 44.14 | 45.36 | 44.05 | 45.21 | 2,531,075 | +1.80(+4.16%) |
Jul 29, 2008 | 43.40 | 44.51 | 42.65 | 43.40 | 3,552,890 | +0.75(+1.76%) |
Jul 28, 2008 | 42.93 | 43.39 | 42.44 | 42.65 | 1,376,326 | +0.87(+2.07%) |
Jul 25, 2008 | 41.29 | 42.02 | 40.85 | 41.78 | 1,586,254 | +0.85(+2.07%) |
Jul 24, 2008 | 42.42 | 42.61 | 40.79 | 40.94 | 2,385,159 | -1.44(-3.39%) |
Jul 23, 2008 | 43.00 | 43.73 | 42.37 | 42.37 | 3,387,836 | -1.11(-2.55%) |
Jul 22, 2008 | 43.59 | 43.92 | 42.58 | 43.48 | 2,562,665 | -1.11(-2.49%) |
Jul 21, 2008 | 43.76 | 44.77 | 43.31 | 44.59 | 1,954,399 | +2.07(+4.86%) |
Jul 18, 2008 | 42.31 | 43.05 | 42.15 | 42.53 | 6,789,156 | -0.26(-0.62%) |
Jul 17, 2008 | 43.47 | 44.10 | 41.94 | 42.79 | 3,925,935 | -0.34(-0.80%) |
Jul 16, 2008 | 42.55 | 43.17 | 42.06 | 43.13 | 4,681,826 | -0.89(-2.03%) |
Jul 15, 2008 | 45.28 | 45.32 | 43.67 | 44.03 | 5,701,941 | -1.79(-3.91%) |
Jul 14, 2008 | 46.55 | 46.73 | 45.51 | 45.82 | 1,792,443 | +0.15(+0.32%) |
Jul 11, 2008 | 45.44 | 46.36 | 44.83 | 45.68 | 2,188,506 | +0.12(+0.26%) |
Jul 10, 2008 | 45.18 | 46.39 | 44.81 | 45.56 | 2,840,533 | +1.44(+3.27%) |
Jul 09, 2008 | 45.12 | 45.67 | 44.11 | 44.12 | 2,932,406 | -0.44(-0.98%) |
Jul 08, 2008 | 45.75 | 45.84 | 43.38 | 44.55 | 4,026,343 | -0.93(-2.04%) |
Jul 07, 2008 | 45.77 | 46.60 | 44.94 | 45.48 | 3,162,113 | -0.41(-0.90%) |
Jul 04, 2008 | 46.10 | 46.35 | 44.55 | 45.89 | 2,839,834 | +0.00(+0.00%) |
Jul 03, 2008 | 46.10 | 46.35 | 44.55 | 45.89 | 2,839,834 | +0.35(+0.77%) |
Jul 02, 2008 | 48.74 | 49.16 | 45.50 | 45.54 | 3,865,992 | -4.05(-8.17%) |
Jul 01, 2008 | 49.34 | 49.80 | 48.19 | 49.59 | 4,173,448 | -2.83(-5.41%) |
Jun 30, 2008 | 50.68 | 52.69 | 50.37 | 52.43 | 4,083,161 | +3.95(+8.15%) |
Jun 27, 2008 | 48.53 | 49.40 | 48.47 | 48.48 | 2,098,719 | +0.42(+0.88%) |
Jun 26, 2008 | 48.30 | 48.64 | 47.66 | 48.05 | 1,669,300 | -0.76(-1.55%) |
Jun 25, 2008 | 49.12 | 49.54 | 48.68 | 48.81 | 2,658,098 | -1.05(-2.11%) |
Jun 24, 2008 | 49.98 | 50.65 | 49.56 | 49.86 | 1,820,833 | -0.72(-1.43%) |
Jun 23, 2008 | 49.51 | 50.73 | 49.36 | 50.58 | 2,306,239 | -0.15(-0.30%) |
Jun 20, 2008 | 50.23 | 50.73 | 49.46 | 50.73 | 1,902,689 | -0.05(-0.10%) |
Jun 19, 2008 | 51.62 | 51.63 | 50.59 | 50.79 | 1,684,784 | +0.17(+0.34%) |
Jun 18, 2008 | 49.66 | 51.05 | 49.50 | 50.62 | 1,780,641 | +0.72(+1.45%) |
Jun 17, 2008 | 50.28 | 51.08 | 49.89 | 49.89 | 2,949,410 | +0.82(+1.68%) |
Jun 16, 2008 | 49.22 | 49.50 | 48.72 | 49.07 | 1,138,858 | +0.13(+0.27%) |
Jun 13, 2008 | 47.70 | 49.09 | 47.45 | 48.94 | 1,824,930 | +1.86(+3.96%) |
Jun 12, 2008 | 47.66 | 48.09 | 46.82 | 47.08 | 2,552,960 | +0.26(+0.57%) |
Jun 11, 2008 | 46.98 | 47.56 | 45.96 | 46.81 | 2,809,046 | -0.20(-0.42%) |
Jun 10, 2008 | 47.47 | 47.96 | 47.01 | 47.01 | 2,738,916 | -2.28(-4.63%) |
Jun 09, 2008 | 49.58 | 49.69 | 48.68 | 49.29 | 1,778,640 | -0.26(-0.52%) |
Jun 06, 2008 | 50.27 | 50.97 | 49.26 | 49.55 | 2,533,671 | -0.78(-1.56%) |
Jun 05, 2008 | 48.66 | 50.39 | 48.66 | 50.33 | 4,466,696 | +1.42(+2.91%) |
Jun 04, 2008 | 49.93 | 50.14 | 48.78 | 48.91 | 2,700,443 | -1.62(-3.20%) |
Jun 03, 2008 | 50.84 | 51.49 | 49.87 | 50.52 | 3,022,089 | -0.93(-1.80%) |
Jun 02, 2008 | 50.82 | 51.89 | 50.52 | 51.45 | 1,436,788 | +0.29(+0.57%) |
May 30, 2008 | 50.67 | 51.69 | 50.54 | 51.16 | 2,685,421 | -0.03(-0.05%) |
May 29, 2008 | 51.95 | 52.22 | 50.98 | 51.18 | 2,936,976 | -1.59(-3.02%) |
May 28, 2008 | 51.46 | 52.94 | 51.28 | 52.78 | 3,188,049 | +0.54(+1.04%) |
May 27, 2008 | 52.07 | 52.34 | 51.52 | 52.24 | 2,616,585 | -1.25(-2.34%) |
May 26, 2008 | 54.47 | 54.56 | 52.77 | 53.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 54.47 | 54.56 | 52.77 | 53.49 | 2,854,232 | -2.17(-3.89%) |
May 22, 2008 | 56.43 | 56.98 | 54.94 | 55.66 | 2,544,359 | +1.71(+3.18%) |
May 21, 2008 | 55.34 | 56.13 | 53.93 | 53.94 | 4,210,430 | -1.55(-2.80%) |
May 20, 2008 | 55.75 | 56.20 | 54.76 | 55.49 | 3,654,497 | -2.40(-4.15%) |
May 19, 2008 | 58.04 | 59.17 | 57.83 | 57.89 | 2,959,852 | -0.88(-1.50%) |
May 16, 2008 | 58.79 | 59.05 | 57.53 | 58.78 | 2,190,933 | +0.89(+1.54%) |
May 15, 2008 | 56.88 | 58.14 | 56.74 | 57.88 | 2,994,143 | +2.23(+4.02%) |
May 14, 2008 | 56.27 | 57.29 | 55.65 | 55.65 | 2,874,503 | +0.88(+1.61%) |
May 13, 2008 | 54.17 | 55.45 | 54.10 | 54.77 | 4,305,278 | +1.44(+2.70%) |
May 12, 2008 | 52.74 | 53.52 | 52.22 | 53.33 | 1,960,725 | -0.17(-0.32%) |
May 09, 2008 | 52.99 | 53.77 | 52.64 | 53.50 | 1,434,664 | -0.85(-1.57%) |
May 08, 2008 | 53.70 | 54.43 | 53.35 | 54.36 | 2,442,761 | +2.39(+4.59%) |
May 07, 2008 | 52.50 | 53.15 | 51.65 | 51.97 | 3,083,137 | -2.31(-4.25%) |
May 06, 2008 | 52.09 | 54.86 | 52.09 | 54.28 | 5,006,900 | +0.94(+1.76%) |
May 05, 2008 | 51.42 | 53.45 | 51.32 | 53.34 | 3,077,387 | +2.04(+3.97%) |
May 02, 2008 | 50.07 | 51.51 | 49.86 | 51.30 | 1,999,368 | +2.16(+4.39%) |