Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 45.08 | 45.43 | 41.52 | 42.41 | 24,216 | -2.37(-5.30%) |
Apr 29, 2009 | 43.12 | 45.14 | 41.64 | 44.78 | 15,071 | +1.96(+4.57%) |
Apr 28, 2009 | 41.28 | 43.30 | 40.98 | 42.82 | 11,890 | +0.95(+2.27%) |
Apr 27, 2009 | 43.00 | 43.77 | 40.98 | 41.87 | 14,438 | -2.25(-5.11%) |
Apr 24, 2009 | 44.37 | 45.02 | 41.70 | 44.13 | 17,915 | +0.12(+0.27%) |
Apr 23, 2009 | 42.82 | 44.01 | 42.11 | 44.01 | 15,239 | +1.36(+3.20%) |
Apr 22, 2009 | 41.10 | 44.25 | 40.10 | 42.65 | 25,901 | +0.71(+1.70%) |
Apr 21, 2009 | 38.67 | 42.17 | 38.49 | 41.93 | 19,866 | +3.20(+8.27%) |
Apr 20, 2009 | 39.74 | 40.27 | 38.14 | 38.73 | 17,793 | -1.90(-4.67%) |
Apr 17, 2009 | 41.70 | 41.70 | 39.68 | 40.63 | 16,483 | -0.83(-2.00%) |
Apr 16, 2009 | 41.34 | 43.00 | 40.21 | 41.46 | 15,228 | +0.42(+1.01%) |
Apr 15, 2009 | 39.62 | 41.10 | 38.55 | 41.04 | 19,471 | +1.01(+2.52%) |
Apr 14, 2009 | 42.59 | 42.59 | 39.92 | 40.04 | 14,586 | -3.44(-7.91%) |
Apr 13, 2009 | 44.37 | 44.72 | 41.87 | 43.48 | 14,021 | -1.36(-3.04%) |
Apr 09, 2009 | 42.94 | 45.31 | 41.70 | 44.84 | 15,010 | +3.02(+7.23%) |
Apr 08, 2009 | 40.63 | 41.87 | 39.47 | 41.82 | 18,599 | +1.66(+4.14%) |
Apr 07, 2009 | 41.46 | 45.02 | 39.92 | 40.15 | 28,014 | -2.02(-4.78%) |
Apr 06, 2009 | 43.54 | 43.54 | 41.22 | 42.17 | 11,953 | -1.84(-4.18%) |
Apr 03, 2009 | 41.76 | 44.07 | 40.63 | 44.01 | 20,360 | +2.25(+5.40%) |
Apr 02, 2009 | 38.20 | 42.17 | 37.49 | 41.76 | 29,395 | +4.69(+12.64%) |
Apr 01, 2009 | 34.76 | 37.78 | 34.03 | 37.07 | 25,716 | +1.72(+4.87%) |
Mar 31, 2009 | 36.30 | 36.48 | 34.34 | 35.35 | 51,352 | -0.65(-1.81%) |
Mar 30, 2009 | 34.64 | 36.30 | 32.68 | 36.00 | 23,399 | -3.44(-8.72%) |
Mar 26, 2009 | 39.98 | 40.45 | 38.61 | 39.44 | 33,179 | -0.18(-0.45%) |
Mar 25, 2009 | 41.46 | 41.99 | 37.78 | 39.62 | 32,169 | -1.30(-3.19%) |
Mar 24, 2009 | 39.26 | 41.70 | 38.20 | 40.93 | 21,173 | +1.13(+2.83%) |
Mar 23, 2009 | 36.48 | 39.80 | 35.59 | 39.80 | 31,035 | +4.21(+11.83%) |
Mar 20, 2009 | 40.81 | 40.81 | 35.47 | 35.59 | 26,411 | -3.62(-9.23%) |
Mar 19, 2009 | 40.39 | 40.51 | 38.55 | 39.21 | 17,835 | -0.47(-1.20%) |
Mar 18, 2009 | 37.84 | 41.16 | 36.65 | 39.68 | 14,436 | +1.84(+4.86%) |
Mar 17, 2009 | 34.64 | 37.84 | 34.34 | 37.84 | 14,039 | +3.08(+8.87%) |
Mar 16, 2009 | 34.58 | 35.47 | 33.81 | 34.76 | 16,701 | +0.36(+1.03%) |
Mar 13, 2009 | 32.15 | 34.80 | 32.15 | 34.40 | 12,241 | +0.83(+2.47%) |
Mar 12, 2009 | 30.19 | 33.69 | 30.07 | 33.57 | 16,341 | +3.14(+10.33%) |
Mar 11, 2009 | 31.02 | 31.91 | 29.54 | 30.43 | 12,054 | -0.30(-0.97%) |
Mar 10, 2009 | 29.66 | 31.08 | 29.24 | 30.72 | 36,716 | +1.84(+6.37%) |
Mar 09, 2009 | 30.96 | 31.97 | 28.83 | 28.89 | 15,006 | -2.43(-7.77%) |
Mar 06, 2009 | 30.90 | 32.03 | 30.49 | 31.32 | 20,311 | +0.71(+2.33%) |
Mar 05, 2009 | 33.16 | 34.24 | 30.07 | 30.61 | 17,803 | -3.32(-9.79%) |
Mar 04, 2009 | 33.51 | 34.19 | 33.21 | 33.93 | 21,681 | -0.12(-0.35%) |
Mar 02, 2009 | 34.93 | 35.35 | 33.87 | 34.05 | 30,197 | -1.72(-4.81%) |
Feb 27, 2009 | 36.18 | 36.42 | 35.71 | 35.77 | 26,698 | -0.95(-2.58%) |
Feb 26, 2009 | 39.03 | 39.86 | 35.88 | 36.71 | 20,513 | -1.84(-4.77%) |
Feb 25, 2009 | 40.39 | 40.39 | 38.55 | 38.55 | 30,760 | -2.08(-5.11%) |
Feb 24, 2009 | 39.80 | 41.40 | 38.32 | 40.63 | 22,613 | +1.30(+3.32%) |
Feb 23, 2009 | 43.30 | 43.36 | 39.15 | 39.32 | 19,422 | -3.44(-8.04%) |
Feb 20, 2009 | 42.94 | 43.77 | 42.11 | 42.76 | 16,662 | -0.65(-1.50%) |
Feb 19, 2009 | 47.03 | 47.03 | 43.00 | 43.42 | 16,455 | -2.85(-6.15%) |
Feb 18, 2009 | 46.92 | 46.92 | 45.08 | 46.26 | 15,079 | -0.18(-0.38%) |
Feb 17, 2009 | 47.51 | 48.10 | 45.43 | 46.44 | 24,329 | -2.31(-4.74%) |
Feb 13, 2009 | 50.06 | 50.89 | 48.40 | 48.75 | 25,486 | -1.30(-2.61%) |
Feb 12, 2009 | 48.04 | 51.01 | 48.04 | 50.06 | 38,161 | -1.84(-3.54%) |
Feb 11, 2009 | 52.19 | 53.87 | 51.07 | 51.90 | 32,938 | -0.30(-0.57%) |
Feb 10, 2009 | 53.38 | 54.92 | 51.84 | 52.19 | 25,671 | -1.48(-2.76%) |
Feb 09, 2009 | 52.85 | 55.69 | 51.60 | 53.68 | 23,600 | +0.47(+0.89%) |
Feb 06, 2009 | 54.98 | 56.17 | 46.38 | 53.20 | 55,800 | -1.66(-3.03%) |
Feb 05, 2009 | 53.26 | 56.94 | 52.28 | 54.86 | 26,427 | +1.01(+1.87%) |
Feb 04, 2009 | 54.98 | 56.70 | 52.79 | 53.86 | 18,243 | -1.30(-2.37%) |
Feb 03, 2009 | 55.16 | 56.88 | 53.05 | 55.16 | 36,498 | +0.59(+1.09%) |
Feb 02, 2009 | 52.37 | 55.22 | 51.60 | 54.57 | 25,868 | +1.54(+2.91%) |
Jan 30, 2009 | 55.63 | 56.81 | 51.90 | 53.03 | 15,233 | -1.78(-3.25%) |
Jan 29, 2009 | 58.13 | 59.19 | 54.39 | 54.80 | 13,989 | -3.80(-6.48%) |
Jan 28, 2009 | 56.23 | 59.02 | 55.93 | 58.60 | 34,139 | +2.97(+5.33%) |
Jan 27, 2009 | 55.04 | 56.29 | 53.26 | 55.63 | 20,227 | +0.95(+1.74%) |
Jan 26, 2009 | 52.79 | 55.75 | 52.25 | 54.69 | 12,751 | +1.72(+3.25%) |
Jan 23, 2009 | 52.08 | 54.98 | 52.02 | 52.97 | 23,931 | -0.83(-1.54%) |
Jan 22, 2009 | 56.23 | 57.00 | 52.67 | 53.80 | 16,136 | -3.91(-6.78%) |
Jan 21, 2009 | 53.44 | 58.13 | 51.07 | 57.71 | 30,999 | +3.20(+5.88%) |
Jan 20, 2009 | 60.62 | 61.15 | 53.91 | 54.51 | 22,991 | -6.94(-11.29%) |
Jan 16, 2009 | 62.75 | 63.58 | 59.49 | 61.45 | 23,576 | +0.12(+0.19%) |
Jan 15, 2009 | 56.05 | 61.33 | 54.45 | 61.33 | 27,584 | +4.86(+8.61%) |
Jan 14, 2009 | 57.89 | 58.96 | 54.45 | 56.47 | 24,229 | -2.37(-4.03%) |
Jan 13, 2009 | 60.50 | 60.50 | 56.88 | 58.84 | 39,003 | -1.96(-3.22%) |
Jan 12, 2009 | 65.36 | 65.36 | 60.50 | 60.80 | 39,834 | -3.62(-5.62%) |
Jan 09, 2009 | 69.40 | 69.40 | 64.18 | 64.41 | 70,706 | -0.95(-1.45%) |
Jan 08, 2009 | 62.34 | 65.54 | 62.28 | 65.36 | 37,269 | +2.25(+3.57%) |
Jan 07, 2009 | 64.29 | 65.24 | 61.68 | 63.11 | 43,865 | -1.19(-1.84%) |
Jan 06, 2009 | 65.42 | 65.48 | 63.11 | 64.29 | 44,915 | -1.13(-1.72%) |
Jan 05, 2009 | 60.20 | 66.61 | 58.19 | 65.42 | 45,386 | +5.63(+9.42%) |
Jan 02, 2009 | 59.55 | 60.81 | 57.06 | 59.79 | 25,945 | +0.42(+0.70%) |
Dec 31, 2008 | 55.81 | 60.26 | 53.86 | 59.37 | 27,562 | +3.68(+6.60%) |
Dec 30, 2008 | 53.50 | 56.11 | 53.03 | 55.69 | 24,212 | +2.25(+4.22%) |
Dec 29, 2008 | 59.43 | 60.44 | 53.03 | 53.44 | 30,205 | -5.87(-9.90%) |
Dec 26, 2008 | 59.73 | 60.74 | 56.76 | 59.31 | 9,738 | +0.24(+0.40%) |
Dec 24, 2008 | 60.08 | 61.68 | 58.99 | 59.08 | 4,903 | -0.77(-1.29%) |
Dec 23, 2008 | 59.91 | 62.63 | 58.24 | 59.85 | 26,567 | +0.59(+1.00%) |
Dec 22, 2008 | 61.21 | 61.21 | 57.12 | 59.25 | 30,428 | -0.95(-1.58%) |
Dec 19, 2008 | 60.56 | 65.46 | 58.78 | 60.20 | 58,535 | +1.90(+3.26%) |
Dec 18, 2008 | 62.57 | 62.57 | 56.82 | 58.30 | 27,504 | -3.20(-5.21%) |
Dec 17, 2008 | 56.64 | 63.40 | 56.64 | 61.51 | 39,950 | -0.36(-0.58%) |
Dec 16, 2008 | 57.53 | 61.98 | 55.87 | 61.86 | 27,422 | +5.40(+9.56%) |
Dec 15, 2008 | 58.36 | 58.66 | 53.80 | 56.47 | 24,009 | -1.72(-2.96%) |
Dec 12, 2008 | 50.89 | 58.19 | 48.22 | 58.19 | 25,234 | +6.23(+11.99%) |
Dec 11, 2008 | 56.82 | 58.96 | 51.19 | 51.96 | 42,271 | -5.52(-9.60%) |
Dec 10, 2008 | 58.96 | 59.79 | 56.88 | 57.47 | 20,389 | -1.13(-1.92%) |
Dec 09, 2008 | 58.84 | 60.97 | 56.47 | 58.60 | 64,696 | -1.13(-1.89%) |
Dec 08, 2008 | 57.65 | 62.28 | 56.76 | 59.73 | 89,908 | +3.20(+5.67%) |
Dec 05, 2008 | 50.36 | 56.52 | 48.64 | 56.52 | 34,281 | +5.40(+10.56%) |
Dec 04, 2008 | 53.50 | 54.51 | 50.06 | 51.13 | 33,005 | -3.02(-5.59%) |
Dec 03, 2008 | 52.55 | 54.63 | 46.92 | 54.15 | 44,829 | +4.27(+8.56%) |
Dec 02, 2008 | 47.39 | 49.88 | 45.20 | 49.88 | 29,936 | +3.38(+7.27%) |
Dec 01, 2008 | 51.54 | 51.54 | 46.14 | 46.50 | 21,588 | -5.93(-11.31%) |
Nov 28, 2008 | 49.59 | 52.55 | 47.87 | 52.43 | 14,719 | +2.14(+4.25%) |
Nov 26, 2008 | 46.26 | 50.42 | 45.43 | 50.30 | 34,949 | +2.91(+6.13%) |
Nov 25, 2008 | 50.06 | 50.06 | 44.60 | 47.39 | 19,325 | -1.78(-3.62%) |
Nov 24, 2008 | 48.99 | 50.12 | 47.33 | 49.17 | 23,422 | +0.95(+1.97%) |
Nov 21, 2008 | 45.79 | 48.93 | 41.52 | 48.22 | 23,978 | +2.97(+6.55%) |
Nov 20, 2008 | 47.21 | 49.53 | 44.66 | 45.26 | 35,968 | -3.08(-6.38%) |
Nov 19, 2008 | 49.76 | 50.89 | 47.63 | 48.34 | 26,473 | -1.36(-2.74%) |
Nov 18, 2008 | 49.88 | 52.02 | 46.98 | 49.70 | 21,408 | +0.06(+0.12%) |
Nov 17, 2008 | 50.95 | 51.60 | 48.78 | 49.64 | 18,501 | -1.72(-3.35%) |
Nov 14, 2008 | 51.78 | 53.38 | 50.93 | 51.36 | 26,711 | -1.54(-2.91%) |
Nov 13, 2008 | 47.87 | 52.91 | 47.51 | 52.91 | 38,706 | +5.16(+10.81%) |
Nov 12, 2008 | 50.24 | 50.30 | 46.98 | 47.75 | 19,364 | -3.38(-6.61%) |
Nov 11, 2008 | 50.47 | 52.08 | 49.88 | 51.13 | 28,809 | -0.18(-0.35%) |
Nov 10, 2008 | 51.72 | 52.97 | 50.59 | 51.31 | 42,306 | +1.30(+2.61%) |
Nov 07, 2008 | 51.36 | 51.36 | 46.56 | 50.00 | 22,391 | +1.48(+3.06%) |
Nov 06, 2008 | 49.94 | 51.07 | 47.87 | 48.52 | 40,129 | -1.13(-2.27%) |
Nov 05, 2008 | 51.19 | 52.70 | 49.35 | 49.64 | 20,193 | -2.31(-4.45%) |
Nov 04, 2008 | 52.37 | 53.03 | 46.26 | 51.96 | 30,915 | +1.60(+3.18%) |
Nov 03, 2008 | 51.48 | 51.96 | 48.16 | 50.36 | 44,740 | +0.83(+1.68%) |
Oct 31, 2008 | 48.22 | 49.70 | 47.57 | 49.53 | 22,866 | +0.59(+1.21%) |
Oct 30, 2008 | 49.47 | 50.36 | 46.74 | 48.93 | 15,281 | +1.19(+2.48%) |
Oct 29, 2008 | 48.93 | 48.93 | 45.85 | 47.75 | 23,550 | -0.83(-1.71%) |
Oct 28, 2008 | 44.78 | 48.99 | 43.59 | 48.58 | 27,935 | +4.86(+11.13%) |
Oct 27, 2008 | 46.80 | 47.45 | 43.71 | 43.71 | 14,897 | -3.86(-8.10%) |
Oct 24, 2008 | 43.95 | 48.34 | 43.12 | 47.57 | 10,516 | -0.77(-1.60%) |
Oct 23, 2008 | 46.56 | 49.11 | 44.66 | 48.34 | 22,795 | +2.25(+4.89%) |
Oct 22, 2008 | 46.98 | 48.93 | 45.91 | 46.09 | 11,638 | -2.49(-5.13%) |
Oct 21, 2008 | 50.30 | 51.01 | 48.46 | 48.58 | 17,001 | -2.43(-4.77%) |
Oct 20, 2008 | 50.95 | 51.54 | 49.59 | 51.01 | 15,843 | +2.73(+5.65%) |
Oct 17, 2008 | 46.38 | 50.77 | 44.25 | 48.28 | 34,272 | +0.24(+0.49%) |
Oct 16, 2008 | 43.36 | 48.58 | 42.23 | 48.04 | 25,826 | +5.04(+11.72%) |
Oct 15, 2008 | 48.70 | 50.00 | 43.00 | 43.00 | 33,847 | -5.63(-11.59%) |
Oct 14, 2008 | 54.27 | 54.63 | 46.56 | 48.64 | 19,841 | -3.80(-7.24%) |
Oct 13, 2008 | 48.16 | 52.97 | 45.67 | 52.43 | 26,792 | +4.39(+9.14%) |
Oct 10, 2008 | 39.15 | 48.04 | 37.96 | 48.04 | 33,635 | +9.02(+23.10%) |
Oct 09, 2008 | 45.20 | 47.89 | 38.73 | 39.03 | 21,526 | -4.63(-10.60%) |
Oct 08, 2008 | 45.61 | 48.93 | 43.65 | 43.65 | 25,665 | -3.68(-7.77%) |
Oct 07, 2008 | 47.81 | 51.25 | 47.27 | 47.33 | 38,609 | +0.00(+0.00%) |
Oct 06, 2008 | 49.64 | 49.64 | 44.37 | 47.33 | 40,001 | -2.61(-5.23%) |
Oct 03, 2008 | 54.75 | 57.00 | 49.88 | 49.94 | 17,177 | -4.03(-7.47%) |
Oct 02, 2008 | 56.94 | 58.48 | 53.86 | 53.97 | 12,019 | -3.62(-6.28%) |
Oct 01, 2008 | 56.23 | 59.08 | 53.26 | 57.59 | 10,590 | +0.71(+1.25%) |
Sep 30, 2008 | 53.32 | 57.18 | 52.19 | 56.88 | 14,631 | +4.03(+7.63%) |
Sep 29, 2008 | 56.88 | 57.83 | 49.64 | 52.85 | 17,104 | -5.16(-8.90%) |
Sep 26, 2008 | 57.30 | 59.19 | 56.70 | 58.01 | 11,108 | -0.77(-1.31%) |
Sep 25, 2008 | 57.30 | 60.08 | 54.69 | 58.78 | 15,620 | +1.42(+2.48%) |
Sep 24, 2008 | 59.67 | 60.80 | 57.35 | 57.35 | 14,065 | -1.96(-3.30%) |
Sep 23, 2008 | 59.31 | 60.62 | 58.13 | 59.31 | 33,804 | -0.30(-0.50%) |
Sep 22, 2008 | 59.08 | 60.02 | 58.30 | 59.61 | 30,768 | -0.30(-0.49%) |
Sep 19, 2008 | 59.02 | 59.91 | 53.97 | 59.91 | 76,917 | +3.80(+6.77%) |
Sep 18, 2008 | 54.21 | 56.35 | 51.48 | 56.11 | 24,104 | +3.32(+6.29%) |
Sep 17, 2008 | 53.44 | 55.81 | 51.25 | 52.79 | 12,699 | -2.08(-3.78%) |
Sep 16, 2008 | 50.24 | 55.34 | 50.00 | 54.86 | 17,089 | +4.57(+9.08%) |
Sep 15, 2008 | 54.57 | 56.35 | 50.24 | 50.30 | 16,091 | -4.51(-8.23%) |
Sep 12, 2008 | 56.47 | 56.47 | 54.04 | 54.80 | 12,693 | -1.90(-3.35%) |
Sep 11, 2008 | 55.46 | 56.94 | 53.20 | 56.70 | 15,324 | +0.42(+0.74%) |
Sep 10, 2008 | 56.29 | 57.95 | 53.62 | 56.29 | 20,503 | +1.19(+2.15%) |
Sep 09, 2008 | 57.71 | 59.43 | 54.51 | 55.10 | 23,657 | -2.14(-3.73%) |
Sep 08, 2008 | 54.57 | 57.53 | 54.27 | 57.24 | 36,150 | +3.86(+7.22%) |
Sep 05, 2008 | 55.52 | 55.52 | 52.02 | 53.38 | 44,720 | +2.91(+5.76%) |
Sep 04, 2008 | 50.06 | 51.01 | 49.82 | 50.47 | 6,366 | -0.83(-1.62%) |
Sep 03, 2008 | 48.81 | 51.54 | 48.81 | 51.31 | 12,043 | +2.97(+6.13%) |
Sep 02, 2008 | 51.31 | 51.84 | 47.03 | 48.34 | 7,985 | -2.31(-4.57%) |
Aug 29, 2008 | 48.75 | 50.77 | 48.34 | 50.65 | 11,939 | +1.84(+3.77%) |
Aug 28, 2008 | 46.44 | 49.64 | 45.31 | 48.81 | 7,293 | +2.43(+5.24%) |
Aug 27, 2008 | 46.38 | 47.81 | 46.09 | 46.38 | 8,552 | -0.12(-0.26%) |
Aug 26, 2008 | 45.55 | 46.74 | 43.71 | 46.50 | 12,735 | +0.83(+1.82%) |
Aug 25, 2008 | 48.52 | 48.52 | 44.90 | 45.67 | 3,090 | -2.91(-5.98%) |
Aug 22, 2008 | 46.32 | 48.58 | 46.32 | 48.58 | 3,512 | +2.19(+4.73%) |
Aug 21, 2008 | 46.92 | 47.27 | 46.32 | 46.38 | 2,302 | -0.77(-1.64%) |
Aug 20, 2008 | 48.16 | 48.81 | 46.62 | 47.15 | 2,648 | -0.77(-1.61%) |
Aug 19, 2008 | 47.57 | 49.35 | 47.57 | 47.92 | 3,281 | -0.06(-0.12%) |
Aug 18, 2008 | 47.51 | 49.17 | 47.03 | 47.98 | 4,893 | +0.42(+0.87%) |
Aug 15, 2008 | 49.82 | 50.12 | 46.50 | 47.57 | 13,057 | +0.12(+0.25%) |
Aug 14, 2008 | 49.35 | 50.24 | 47.03 | 47.45 | 9,580 | -2.49(-4.99%) |
Aug 13, 2008 | 48.70 | 50.89 | 46.74 | 49.94 | 5,188 | +1.30(+2.68%) |
Aug 12, 2008 | 49.29 | 49.29 | 47.57 | 48.64 | 6,123 | -1.07(-2.15%) |
Aug 11, 2008 | 45.85 | 49.70 | 45.61 | 49.70 | 6,845 | +3.68(+7.99%) |
Aug 08, 2008 | 43.06 | 47.33 | 43.06 | 46.03 | 8,037 | +2.91(+6.74%) |
Aug 07, 2008 | 44.72 | 44.72 | 42.94 | 43.12 | 8,672 | -1.84(-4.09%) |
Aug 06, 2008 | 45.02 | 46.01 | 42.88 | 44.96 | 6,910 | -0.24(-0.52%) |
Aug 05, 2008 | 44.13 | 45.26 | 43.59 | 45.20 | 9,364 | +1.19(+2.70%) |
Aug 04, 2008 | 43.95 | 45.26 | 41.52 | 44.01 | 10,813 | -0.83(-1.85%) |
Aug 01, 2008 | 44.54 | 45.26 | 44.01 | 44.84 | 5,247 | +0.24(+0.53%) |
Jul 31, 2008 | 44.60 | 45.02 | 43.24 | 44.60 | 23,695 | -0.59(-1.31%) |
Jul 30, 2008 | 45.31 | 45.31 | 43.18 | 45.20 | 6,521 | -0.06(-0.13%) |
Jul 29, 2008 | 45.26 | 45.31 | 41.64 | 45.26 | 13,409 | +2.79(+6.56%) |
Jul 28, 2008 | 43.65 | 43.65 | 42.41 | 42.47 | 23,738 | -1.19(-2.72%) |
Jul 25, 2008 | 43.65 | 46.44 | 41.40 | 43.65 | 13,534 | +0.24(+0.55%) |
Jul 24, 2008 | 44.60 | 44.66 | 42.73 | 43.42 | 3,418 | -0.89(-2.01%) |
Jul 23, 2008 | 44.48 | 45.61 | 43.30 | 44.31 | 23,166 | -0.18(-0.40%) |
Jul 22, 2008 | 42.47 | 44.48 | 41.70 | 44.48 | 8,053 | +1.96(+4.60%) |
Jul 21, 2008 | 42.70 | 43.00 | 42.47 | 42.53 | 2,410 | +0.00(+0.00%) |
Jul 18, 2008 | 43.65 | 44.25 | 41.82 | 42.53 | 5,229 | -1.01(-2.32%) |
Jul 17, 2008 | 44.48 | 44.48 | 43.00 | 43.54 | 5,159 | -0.65(-1.48%) |
Jul 16, 2008 | 43.00 | 44.96 | 43.00 | 44.19 | 10,189 | +1.25(+2.90%) |
Jul 15, 2008 | 40.81 | 45.12 | 40.33 | 42.94 | 13,117 | +1.54(+3.72%) |
Jul 14, 2008 | 42.76 | 42.76 | 40.33 | 41.40 | 5,983 | -0.95(-2.24%) |
Jul 11, 2008 | 40.51 | 42.59 | 40.39 | 42.35 | 5,601 | +1.36(+3.33%) |
Jul 10, 2008 | 40.81 | 41.76 | 38.91 | 40.98 | 6,710 | +0.06(+0.14%) |
Jul 09, 2008 | 41.87 | 42.05 | 40.81 | 40.93 | 5,462 | -1.01(-2.40%) |
Jul 08, 2008 | 40.33 | 41.93 | 38.73 | 41.93 | 11,776 | +1.84(+4.59%) |
Jul 07, 2008 | 43.24 | 44.78 | 38.73 | 40.10 | 16,528 | -2.73(-6.37%) |
Jul 04, 2008 | 40.39 | 42.94 | 40.15 | 42.82 | 7,335 | +0.00(+0.00%) |
Jul 03, 2008 | 40.39 | 42.94 | 40.15 | 42.82 | 7,335 | +2.61(+6.49%) |
Jul 02, 2008 | 43.59 | 44.72 | 40.21 | 40.21 | 19,477 | -3.50(-8.01%) |
Jul 01, 2008 | 44.19 | 46.56 | 40.63 | 43.71 | 11,584 | -1.60(-3.53%) |
Jun 30, 2008 | 43.24 | 47.33 | 42.47 | 45.31 | 30,213 | +5.04(+12.52%) |
Jun 27, 2008 | 42.11 | 43.36 | 40.10 | 40.27 | 437,174 | -1.42(-3.41%) |
Jun 26, 2008 | 43.30 | 43.36 | 40.27 | 41.70 | 13,194 | -1.60(-3.70%) |
Jun 25, 2008 | 45.49 | 47.03 | 43.30 | 43.30 | 5,964 | -1.30(-2.93%) |
Jun 24, 2008 | 47.27 | 47.27 | 44.19 | 44.60 | 3,671 | -1.54(-3.34%) |
Jun 23, 2008 | 48.28 | 48.28 | 45.49 | 46.14 | 3,628 | -1.07(-2.26%) |
Jun 20, 2008 | 48.28 | 48.28 | 45.79 | 47.21 | 4,224 | -0.53(-1.12%) |
Jun 19, 2008 | 48.16 | 48.99 | 47.03 | 47.75 | 4,248 | +0.24(+0.50%) |
Jun 18, 2008 | 48.40 | 48.81 | 46.98 | 47.51 | 5,566 | -0.30(-0.62%) |
Jun 17, 2008 | 49.70 | 49.82 | 47.27 | 47.81 | 5,097 | -1.25(-2.54%) |
Jun 16, 2008 | 48.40 | 50.53 | 46.80 | 49.05 | 12,124 | +0.95(+1.97%) |
Jun 13, 2008 | 46.68 | 48.10 | 45.61 | 48.10 | 4,023 | +1.54(+3.31%) |
Jun 12, 2008 | 46.74 | 47.87 | 46.20 | 46.56 | 2,894 | +0.30(+0.64%) |
Jun 11, 2008 | 45.67 | 47.69 | 45.67 | 46.26 | 3,803 | -0.53(-1.14%) |
Jun 10, 2008 | 46.74 | 48.02 | 45.43 | 46.80 | 3,544 | -0.65(-1.38%) |
Jun 09, 2008 | 46.26 | 47.81 | 46.14 | 47.45 | 8,984 | +1.19(+2.56%) |
Jun 06, 2008 | 48.34 | 48.34 | 45.43 | 46.26 | 1,733 | -1.78(-3.70%) |
Jun 05, 2008 | 47.75 | 48.04 | 46.03 | 48.04 | 15,184 | +1.72(+3.71%) |
Jun 04, 2008 | 44.60 | 46.86 | 44.60 | 46.32 | 3,692 | +0.00(+0.00%) |
Jun 03, 2008 | 48.28 | 48.28 | 45.37 | 46.32 | 2,110 | -1.25(-2.62%) |
Jun 02, 2008 | 46.32 | 48.04 | 46.32 | 47.57 | 4,437 | +0.89(+1.91%) |
May 30, 2008 | 47.27 | 48.40 | 46.68 | 46.68 | 2,636 | +1.25(+2.74%) |
May 29, 2008 | 45.37 | 46.56 | 44.78 | 45.43 | 2,500 | -1.72(-3.65%) |
May 28, 2008 | 46.62 | 47.15 | 44.84 | 47.15 | 2,176 | +0.30(+0.63%) |
May 27, 2008 | 46.86 | 46.92 | 46.20 | 46.86 | 1,638 | +0.30(+0.64%) |
May 26, 2008 | 46.38 | 47.87 | 45.97 | 46.56 | 1,441 | +0.00(+0.00%) |
May 23, 2008 | 46.38 | 47.87 | 45.97 | 46.56 | 1,441 | +0.00(+0.00%) |
May 22, 2008 | 47.33 | 47.63 | 46.56 | 46.56 | 1,166 | -1.13(-2.36%) |
May 21, 2008 | 48.40 | 48.40 | 47.33 | 47.69 | 1,894 | -0.59(-1.23%) |
May 20, 2008 | 47.51 | 48.34 | 47.27 | 48.28 | 2,297 | +0.95(+2.00%) |
May 19, 2008 | 47.75 | 48.34 | 47.27 | 47.33 | 3,341 | -0.65(-1.36%) |
May 16, 2008 | 48.28 | 48.28 | 47.15 | 47.98 | 3,710 | +0.59(+1.25%) |
May 15, 2008 | 47.21 | 47.75 | 46.86 | 47.39 | 3,858 | +0.12(+0.25%) |
May 14, 2008 | 46.03 | 47.87 | 46.03 | 47.27 | 11,913 | +0.00(+0.00%) |
May 13, 2008 | 47.21 | 47.69 | 46.20 | 47.27 | 13,246 | -0.42(-0.87%) |
May 12, 2008 | 47.57 | 47.75 | 45.73 | 47.69 | 13,645 | -0.18(-0.37%) |
May 09, 2008 | 46.20 | 50.36 | 45.03 | 47.87 | 31,508 | +6.94(+16.96%) |
May 08, 2008 | 41.64 | 41.99 | 40.21 | 40.93 | 3,433 | -0.06(-0.14%) |
May 07, 2008 | 40.93 | 42.79 | 40.87 | 40.98 | 6,215 | -0.53(-1.29%) |
May 06, 2008 | 42.05 | 42.05 | 41.22 | 41.52 | 2,987 | -0.06(-0.14%) |
May 05, 2008 | 41.34 | 42.47 | 41.34 | 41.58 | 4,983 | +0.77(+1.89%) |
May 02, 2008 | 41.82 | 42.59 | 40.81 | 40.81 | 4,093 | -0.53(-1.29%) |