Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.41 | 22.00 | 20.19 | 20.86 | 10,038,177 | +0.16(+0.77%) |
Apr 29, 2009 | 18.51 | 20.91 | 18.50 | 20.70 | 12,029,379 | +2.46(+13.49%) |
Apr 28, 2009 | 18.16 | 19.57 | 18.00 | 18.24 | 8,785,506 | -0.31(-1.67%) |
Apr 27, 2009 | 19.77 | 19.90 | 18.20 | 18.55 | 10,873,795 | -2.27(-10.90%) |
Apr 24, 2009 | 19.90 | 21.15 | 19.34 | 20.82 | 8,060,891 | +0.88(+4.41%) |
Apr 23, 2009 | 18.50 | 20.65 | 18.45 | 19.94 | 12,060,027 | +1.98(+11.02%) |
Apr 22, 2009 | 16.09 | 18.60 | 16.09 | 17.96 | 7,026,191 | +0.67(+3.88%) |
Apr 21, 2009 | 15.99 | 17.43 | 15.82 | 17.29 | 4,780,619 | +1.15(+7.13%) |
Apr 20, 2009 | 17.55 | 17.55 | 15.93 | 16.14 | 4,913,260 | -1.83(-10.18%) |
Apr 17, 2009 | 17.01 | 18.19 | 16.54 | 17.97 | 6,618,627 | +1.04(+6.14%) |
Apr 16, 2009 | 15.97 | 17.29 | 15.59 | 16.93 | 5,730,237 | +1.12(+7.08%) |
Apr 15, 2009 | 15.64 | 15.86 | 15.06 | 15.81 | 3,837,673 | +0.05(+0.32%) |
Apr 14, 2009 | 15.51 | 16.52 | 15.21 | 15.76 | 7,007,602 | -0.01(-0.06%) |
Apr 13, 2009 | 15.13 | 15.99 | 14.74 | 15.77 | 4,793,613 | +0.45(+2.94%) |
Apr 09, 2009 | 15.11 | 15.64 | 11.22 | 15.32 | 5,855,732 | +0.94(+6.54%) |
Apr 08, 2009 | 14.72 | 14.81 | 13.97 | 14.38 | 5,054,816 | -0.05(-0.35%) |
Apr 07, 2009 | 15.25 | 15.37 | 14.06 | 14.43 | 6,966,607 | -1.21(-7.74%) |
Apr 06, 2009 | 15.84 | 16.10 | 15.39 | 15.64 | 4,172,257 | -0.44(-2.74%) |
Apr 03, 2009 | 14.88 | 16.36 | 14.88 | 16.08 | 8,267,190 | +1.22(+8.21%) |
Apr 02, 2009 | 13.64 | 15.13 | 13.57 | 14.86 | 6,400,236 | +1.78(+13.61%) |
Apr 01, 2009 | 12.44 | 13.24 | 12.12 | 13.08 | 6,615,326 | +0.38(+2.99%) |
Mar 31, 2009 | 12.84 | 13.12 | 12.40 | 12.70 | 5,245,045 | +0.07(+0.55%) |
Mar 30, 2009 | 13.41 | 13.46 | 12.47 | 12.63 | 5,458,065 | -2.08(-14.14%) |
Mar 26, 2009 | 13.97 | 14.88 | 13.81 | 14.71 | 4,441,910 | +0.95(+6.90%) |
Mar 25, 2009 | 13.82 | 14.46 | 13.19 | 13.76 | 5,781,109 | +0.26(+1.93%) |
Mar 24, 2009 | 12.93 | 14.05 | 12.66 | 13.50 | 6,105,411 | +0.28(+2.12%) |
Mar 23, 2009 | 12.38 | 13.24 | 12.38 | 13.22 | 6,071,457 | +1.58(+13.57%) |
Mar 20, 2009 | 12.36 | 12.60 | 11.34 | 11.64 | 6,306,664 | -1.35(-10.38%) |
Mar 19, 2009 | 13.32 | 13.39 | 12.65 | 12.99 | 4,368,485 | -0.07(-0.56%) |
Mar 18, 2009 | 12.24 | 13.33 | 11.94 | 13.06 | 6,834,363 | +0.67(+5.41%) |
Mar 17, 2009 | 12.08 | 12.49 | 11.98 | 12.39 | 4,083,639 | +0.32(+2.65%) |
Mar 16, 2009 | 12.47 | 13.06 | 12.03 | 12.07 | 5,837,701 | -0.20(-1.63%) |
Mar 13, 2009 | 12.56 | 13.32 | 12.06 | 12.27 | 0 | -0.50(-3.92%) |
Mar 12, 2009 | 11.72 | 12.90 | 11.13 | 12.77 | 4,479,968 | +1.03(+8.77%) |
Mar 11, 2009 | 11.39 | 12.03 | 11.21 | 11.74 | 5,979,488 | +0.41(+3.62%) |
Mar 10, 2009 | 9.970 | 11.50 | 9.970 | 11.33 | 5,908,000 | +1.57(+16.09%) |
Mar 09, 2009 | 9.070 | 10.25 | 8.990 | 9.760 | 5,684,810 | +0.24(+2.52%) |
Mar 06, 2009 | 9.900 | 10.00 | 9.110 | 9.520 | 0 | -0.31(-3.15%) |
Mar 05, 2009 | 10.15 | 10.40 | 9.680 | 9.830 | 7,126,744 | -0.69(-6.56%) |
Mar 04, 2009 | 10.00 | 10.78 | 9.890 | 10.52 | 7,020,534 | +0.38(+3.75%) |
Mar 02, 2009 | 11.20 | 11.34 | 10.00 | 10.14 | 6,714,655 | -1.45(-12.51%) |
Feb 27, 2009 | 11.16 | 11.92 | 10.85 | 11.59 | 0 | +0.17(+1.49%) |
Feb 26, 2009 | 11.65 | 11.93 | 11.28 | 11.42 | 5,828,243 | +0.00(+0.00%) |
Feb 25, 2009 | 12.03 | 12.21 | 11.04 | 11.42 | 5,985,618 | -0.68(-5.62%) |
Feb 24, 2009 | 11.03 | 12.27 | 11.03 | 12.10 | 6,907,847 | +1.07(+9.70%) |
Feb 23, 2009 | 11.76 | 12.00 | 11.00 | 11.03 | 7,045,318 | -0.54(-4.67%) |
Feb 20, 2009 | 11.39 | 11.82 | 11.09 | 11.57 | 6,171,468 | +0.05(+0.43%) |
Feb 19, 2009 | 12.03 | 12.15 | 11.43 | 11.52 | 6,103,888 | -0.28(-2.37%) |
Feb 18, 2009 | 12.25 | 12.39 | 11.64 | 11.80 | 7,896,874 | -0.45(-3.67%) |
Feb 17, 2009 | 12.58 | 12.83 | 11.77 | 12.25 | 7,797,361 | -0.38(-3.01%) |
Feb 13, 2009 | 13.37 | 13.56 | 12.59 | 12.63 | 5,713,865 | -0.67(-5.04%) |
Feb 12, 2009 | 12.97 | 13.39 | 12.68 | 13.30 | 8,414,597 | -0.35(-2.56%) |
Feb 11, 2009 | 14.08 | 14.44 | 13.44 | 13.65 | 6,843,611 | -0.21(-1.52%) |
Feb 10, 2009 | 14.68 | 15.07 | 13.68 | 13.86 | 6,289,893 | -1.13(-7.54%) |
Feb 09, 2009 | 15.32 | 15.60 | 14.55 | 14.99 | 5,247,232 | -0.32(-2.09%) |
Feb 06, 2009 | 14.95 | 15.51 | 14.89 | 15.31 | 5,657,956 | +0.46(+3.10%) |
Feb 05, 2009 | 14.70 | 15.21 | 14.03 | 14.85 | 5,911,607 | +0.11(+0.75%) |
Feb 04, 2009 | 15.28 | 15.91 | 14.62 | 14.74 | 7,484,043 | -0.47(-3.09%) |
Feb 03, 2009 | 15.24 | 15.35 | 14.50 | 15.21 | 5,433,314 | +0.34(+2.29%) |
Feb 02, 2009 | 14.68 | 15.30 | 14.50 | 14.87 | 5,324,892 | -0.25(-1.65%) |
Jan 30, 2009 | 15.69 | 16.04 | 14.68 | 15.12 | 0 | -1.28(-7.80%) |
Jan 29, 2009 | 16.71 | 18.31 | 16.30 | 16.40 | 6,397,976 | -1.01(-5.80%) |
Jan 28, 2009 | 16.49 | 17.78 | 16.48 | 17.41 | 7,613,629 | +1.41(+8.81%) |
Jan 27, 2009 | 16.41 | 16.75 | 15.50 | 16.00 | 4,807,376 | -0.34(-2.08%) |
Jan 26, 2009 | 16.33 | 17.07 | 15.90 | 16.34 | 3,013,431 | +0.17(+1.05%) |
Jan 23, 2009 | 15.69 | 16.67 | 15.12 | 16.17 | 3,420,248 | -0.10(-0.61%) |
Jan 22, 2009 | 16.56 | 17.11 | 15.81 | 16.27 | 5,059,718 | -0.93(-5.41%) |
Jan 21, 2009 | 16.29 | 17.34 | 16.04 | 17.20 | 4,091,336 | +1.23(+7.70%) |
Jan 20, 2009 | 17.35 | 17.54 | 15.68 | 15.97 | 4,903,086 | -1.37(-7.90%) |
Jan 16, 2009 | 17.64 | 17.76 | 17.00 | 17.34 | 5,860,662 | +0.51(+3.03%) |
Jan 15, 2009 | 16.87 | 17.77 | 15.15 | 16.83 | 9,027,011 | -0.04(-0.24%) |
Jan 14, 2009 | 18.35 | 18.35 | 16.66 | 16.87 | 5,933,142 | -1.56(-8.46%) |
Jan 13, 2009 | 18.94 | 19.47 | 17.72 | 18.43 | 7,180,328 | -0.62(-3.25%) |
Jan 12, 2009 | 21.07 | 21.31 | 18.80 | 19.05 | 6,787,086 | -2.37(-11.06%) |
Jan 09, 2009 | 21.50 | 21.89 | 21.05 | 21.42 | 4,037,961 | -0.08(-0.37%) |
Jan 08, 2009 | 21.32 | 21.85 | 20.59 | 21.50 | 4,069,841 | +0.08(+0.37%) |
Jan 07, 2009 | 22.66 | 22.78 | 20.85 | 21.42 | 6,674,887 | -1.67(-7.23%) |
Jan 06, 2009 | 21.27 | 23.78 | 21.21 | 23.09 | 8,873,394 | +1.85(+8.71%) |
Jan 05, 2009 | 20.68 | 21.52 | 19.96 | 21.24 | 6,727,373 | +0.44(+2.12%) |
Jan 02, 2009 | 19.27 | 21.22 | 19.26 | 20.80 | 0 | +2.90(+16.20%) |
Jan 01, 2009 | 16.36 | 18.20 | 16.28 | 17.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.36 | 18.20 | 16.28 | 17.90 | 4,504,790 | +1.53(+9.35%) |
Dec 30, 2008 | 16.23 | 16.55 | 16.00 | 16.37 | 2,074,991 | +0.26(+1.61%) |
Dec 29, 2008 | 16.00 | 16.63 | 15.68 | 16.11 | 1,767,656 | -0.98(-5.73%) |
Dec 26, 2008 | 17.04 | 17.20 | 16.62 | 17.09 | 1,222,757 | +0.17(+1.00%) |
Dec 24, 2008 | 16.96 | 17.29 | 16.66 | 16.92 | 751,120 | +0.03(+0.18%) |
Dec 23, 2008 | 17.28 | 17.98 | 16.55 | 16.89 | 3,858,887 | +0.34(+2.05%) |
Dec 22, 2008 | 17.53 | 17.67 | 16.04 | 16.55 | 3,648,171 | -0.99(-5.64%) |
Dec 19, 2008 | 16.50 | 18.11 | 16.50 | 17.54 | 4,328,443 | +0.35(+2.04%) |
Dec 18, 2008 | 17.95 | 18.52 | 16.78 | 17.19 | 7,332,113 | -1.34(-7.23%) |
Dec 17, 2008 | 16.90 | 18.84 | 16.34 | 18.53 | 5,980,603 | +1.32(+7.67%) |
Dec 16, 2008 | 14.66 | 17.28 | 14.66 | 17.21 | 5,358,975 | +2.55(+17.39%) |
Dec 15, 2008 | 15.80 | 16.15 | 14.40 | 14.66 | 5,784,591 | -0.85(-5.48%) |
Dec 12, 2008 | 15.59 | 16.18 | 15.16 | 15.51 | 3,975,171 | -0.64(-3.96%) |
Dec 11, 2008 | 16.77 | 17.63 | 15.90 | 16.15 | 3,667,565 | -0.80(-4.72%) |
Dec 10, 2008 | 16.23 | 17.08 | 16.15 | 16.95 | 3,486,207 | +0.80(+4.95%) |
Dec 09, 2008 | 17.12 | 17.63 | 15.82 | 16.15 | 4,691,889 | -1.53(-8.65%) |
Dec 08, 2008 | 16.69 | 18.10 | 16.64 | 17.68 | 4,249,938 | +1.63(+10.16%) |
Dec 05, 2008 | 15.20 | 16.18 | 14.57 | 16.05 | 4,232,995 | +0.57(+3.68%) |
Dec 04, 2008 | 15.77 | 17.37 | 14.96 | 15.48 | 4,274,392 | -0.61(-3.79%) |
Dec 03, 2008 | 15.25 | 16.14 | 14.60 | 16.09 | 4,193,800 | +0.41(+2.61%) |
Dec 02, 2008 | 15.18 | 15.75 | 14.59 | 15.68 | 4,311,726 | +0.93(+6.31%) |
Dec 01, 2008 | 16.75 | 16.75 | 14.61 | 14.75 | 4,197,146 | -2.11(-12.51%) |
Nov 28, 2008 | 16.74 | 17.06 | 15.89 | 16.86 | 2,177,458 | +0.21(+1.26%) |
Nov 26, 2008 | 14.10 | 16.95 | 14.07 | 16.65 | 4,971,747 | +2.12(+14.59%) |
Nov 25, 2008 | 14.75 | 14.95 | 13.50 | 14.53 | 4,588,191 | +0.15(+1.04%) |
Nov 24, 2008 | 13.02 | 14.92 | 12.50 | 14.38 | 5,188,455 | +2.18(+17.87%) |
Nov 21, 2008 | 12.02 | 12.32 | 10.97 | 12.20 | 5,981,738 | +0.76(+6.64%) |
Nov 20, 2008 | 12.38 | 12.66 | 11.26 | 11.44 | 7,191,341 | -0.73(-6.00%) |
Nov 19, 2008 | 14.27 | 14.43 | 12.14 | 12.17 | 5,246,927 | -2.11(-14.78%) |
Nov 18, 2008 | 14.79 | 15.18 | 13.41 | 14.28 | 4,437,795 | -0.52(-3.51%) |
Nov 17, 2008 | 14.69 | 15.74 | 14.33 | 14.80 | 2,782,304 | -0.19(-1.27%) |
Nov 14, 2008 | 16.10 | 16.35 | 14.98 | 14.99 | 4,692,314 | -1.56(-9.43%) |
Nov 13, 2008 | 15.01 | 16.55 | 13.92 | 16.55 | 4,999,821 | +1.63(+10.92%) |
Nov 12, 2008 | 16.76 | 16.88 | 14.84 | 14.92 | 4,795,989 | -2.17(-12.70%) |
Nov 11, 2008 | 17.44 | 17.99 | 16.89 | 17.09 | 5,389,035 | -0.64(-3.61%) |
Nov 10, 2008 | 19.46 | 19.50 | 17.27 | 17.73 | 3,046,037 | -1.21(-6.39%) |
Nov 07, 2008 | 18.79 | 19.37 | 18.08 | 18.94 | 2,356,505 | +0.18(+0.96%) |
Nov 06, 2008 | 19.78 | 20.11 | 18.51 | 18.76 | 3,664,094 | -1.43(-7.08%) |
Nov 05, 2008 | 21.85 | 22.22 | 20.00 | 20.19 | 2,693,148 | -2.04(-9.18%) |
Nov 04, 2008 | 21.47 | 22.30 | 20.84 | 22.23 | 2,472,600 | +0.99(+4.66%) |
Nov 03, 2008 | 22.60 | 23.13 | 21.05 | 21.24 | 2,887,896 | -1.30(-5.77%) |
Oct 31, 2008 | 21.86 | 23.27 | 21.04 | 22.54 | 3,610,683 | +0.67(+3.06%) |
Oct 30, 2008 | 21.11 | 22.88 | 21.05 | 21.87 | 4,387,238 | +1.62(+8.00%) |
Oct 29, 2008 | 18.82 | 21.71 | 18.73 | 20.25 | 4,804,111 | +0.89(+4.60%) |
Oct 28, 2008 | 18.19 | 19.46 | 17.19 | 19.36 | 5,724,601 | +1.85(+10.57%) |
Oct 27, 2008 | 18.77 | 19.89 | 17.49 | 17.51 | 4,413,218 | -1.78(-9.23%) |
Oct 24, 2008 | 17.91 | 20.24 | 17.58 | 19.29 | 6,638,306 | -0.40(-2.03%) |
Oct 23, 2008 | 18.00 | 21.21 | 17.84 | 19.69 | 7,233,554 | +0.49(+2.55%) |
Oct 22, 2008 | 20.00 | 20.27 | 18.71 | 19.20 | 5,933,569 | -1.05(-5.19%) |
Oct 21, 2008 | 20.67 | 22.04 | 20.23 | 20.25 | 4,381,610 | -0.82(-3.89%) |
Oct 20, 2008 | 21.87 | 21.90 | 20.44 | 21.07 | 4,402,891 | -0.18(-0.85%) |
Oct 17, 2008 | 19.89 | 21.82 | 19.75 | 21.25 | 5,290,661 | +0.68(+3.31%) |
Oct 16, 2008 | 20.49 | 21.17 | 18.42 | 20.57 | 4,992,248 | +0.22(+1.08%) |
Oct 15, 2008 | 22.98 | 24.04 | 20.25 | 20.35 | 4,452,914 | -3.00(-12.85%) |
Oct 14, 2008 | 25.67 | 27.11 | 22.78 | 23.35 | 5,404,445 | -0.89(-3.67%) |
Oct 13, 2008 | 22.10 | 24.54 | 21.88 | 24.24 | 4,851,597 | +3.21(+15.26%) |
Oct 10, 2008 | 19.23 | 22.00 | 17.63 | 21.03 | 9,114,060 | +0.68(+3.34%) |
Oct 09, 2008 | 22.62 | 23.17 | 20.00 | 20.35 | 6,407,048 | -1.87(-8.42%) |
Oct 08, 2008 | 21.14 | 23.17 | 20.94 | 22.22 | 7,068,467 | +0.35(+1.60%) |
Oct 07, 2008 | 24.00 | 24.73 | 21.81 | 21.87 | 6,697,202 | -2.01(-8.42%) |
Oct 06, 2008 | 24.23 | 24.30 | 21.88 | 23.88 | 6,629,813 | -0.71(-2.89%) |
Oct 03, 2008 | 25.75 | 26.03 | 24.48 | 24.59 | 4,156,454 | -0.71(-2.81%) |
Oct 02, 2008 | 25.91 | 26.72 | 25.18 | 25.30 | 5,715,106 | -1.80(-6.64%) |
Oct 01, 2008 | 27.76 | 28.55 | 26.97 | 27.10 | 4,488,823 | -1.04(-3.70%) |
Sep 30, 2008 | 28.27 | 28.54 | 27.01 | 28.14 | 5,824,743 | +0.84(+3.08%) |
Sep 29, 2008 | 29.35 | 29.38 | 25.95 | 27.30 | 7,575,817 | -2.97(-9.81%) |
Sep 26, 2008 | 30.00 | 30.66 | 29.27 | 30.27 | 0 | -0.43(-1.40%) |
Sep 25, 2008 | 30.48 | 31.26 | 30.11 | 30.70 | 7,949,888 | -0.73(-2.32%) |
Sep 24, 2008 | 30.48 | 32.12 | 30.40 | 31.43 | 3,838,149 | -0.65(-2.03%) |
Sep 23, 2008 | 33.84 | 33.99 | 31.84 | 32.08 | 4,686,353 | -1.91(-5.62%) |
Sep 22, 2008 | 35.94 | 36.42 | 33.10 | 33.99 | 3,378,575 | -2.48(-6.80%) |
Sep 19, 2008 | 35.97 | 39.27 | 35.86 | 36.47 | 0 | +2.34(+6.86%) |
Sep 18, 2008 | 33.66 | 34.59 | 31.49 | 34.13 | 7,935,393 | +0.68(+2.03%) |
Sep 17, 2008 | 36.55 | 36.55 | 33.13 | 33.45 | 6,262,948 | -3.74(-10.06%) |
Sep 16, 2008 | 35.11 | 37.56 | 34.49 | 37.19 | 3,829,090 | +0.88(+2.42%) |
Sep 15, 2008 | 36.99 | 38.95 | 36.31 | 36.31 | 3,763,611 | -2.39(-6.18%) |
Sep 12, 2008 | 38.53 | 39.33 | 37.65 | 38.70 | 2,990,597 | -0.26(-0.67%) |
Sep 11, 2008 | 37.50 | 39.18 | 36.81 | 38.96 | 3,421,085 | +0.64(+1.67%) |
Sep 10, 2008 | 38.33 | 39.02 | 36.89 | 38.32 | 3,511,284 | +0.25(+0.66%) |
Sep 09, 2008 | 38.72 | 40.25 | 38.05 | 38.07 | 4,216,756 | -0.65(-1.68%) |
Sep 08, 2008 | 37.92 | 39.09 | 37.67 | 38.72 | 3,695,295 | +1.79(+4.85%) |
Sep 05, 2008 | 35.91 | 37.19 | 35.11 | 36.93 | 0 | +0.65(+1.79%) |
Sep 04, 2008 | 36.49 | 37.38 | 35.93 | 36.28 | 5,228,682 | -0.35(-0.96%) |
Sep 03, 2008 | 36.48 | 37.39 | 36.04 | 36.63 | 3,155,855 | +0.04(+0.11%) |
Sep 02, 2008 | 36.92 | 38.25 | 36.11 | 36.59 | 3,427,365 | +0.34(+0.94%) |
Aug 29, 2008 | 36.17 | 36.91 | 35.99 | 36.25 | 1,618,924 | -0.14(-0.38%) |
Aug 28, 2008 | 35.44 | 36.60 | 35.09 | 36.39 | 2,469,606 | +1.10(+3.12%) |
Aug 27, 2008 | 35.39 | 35.63 | 34.65 | 35.29 | 2,662,057 | -0.10(-0.28%) |
Aug 26, 2008 | 35.30 | 35.79 | 34.84 | 35.39 | 3,003,521 | -0.05(-0.14%) |
Aug 25, 2008 | 36.60 | 36.60 | 35.26 | 35.44 | 2,865,026 | -1.26(-3.43%) |
Aug 22, 2008 | 35.58 | 36.77 | 35.03 | 36.70 | 5,051,197 | +1.42(+4.02%) |
Aug 21, 2008 | 35.50 | 35.94 | 34.33 | 35.28 | 4,867,492 | -0.50(-1.40%) |
Aug 20, 2008 | 37.00 | 37.31 | 35.60 | 35.78 | 4,164,460 | -1.26(-3.40%) |
Aug 19, 2008 | 38.36 | 38.59 | 36.69 | 37.04 | 3,151,724 | -1.97(-5.05%) |
Aug 18, 2008 | 40.77 | 40.88 | 38.71 | 39.01 | 2,879,248 | -1.70(-4.18%) |
Aug 15, 2008 | 41.00 | 41.32 | 40.00 | 40.71 | 0 | +0.06(+0.15%) |
Aug 14, 2008 | 38.20 | 40.90 | 37.85 | 40.65 | 4,344,762 | +2.15(+5.58%) |
Aug 13, 2008 | 39.69 | 39.78 | 37.64 | 38.50 | 4,673,844 | -0.99(-2.51%) |
Aug 12, 2008 | 40.19 | 41.23 | 39.24 | 39.49 | 3,671,529 | -0.97(-2.40%) |
Aug 11, 2008 | 38.13 | 42.30 | 38.13 | 40.46 | 4,236,153 | +0.66(+1.66%) |
Aug 08, 2008 | 37.20 | 40.12 | 37.20 | 39.80 | 5,553,696 | +2.57(+6.90%) |
Aug 07, 2008 | 38.26 | 38.54 | 37.12 | 37.23 | 4,125,776 | -1.39(-3.60%) |
Aug 06, 2008 | 37.31 | 38.79 | 36.34 | 38.62 | 4,730,042 | +1.18(+3.15%) |
Aug 05, 2008 | 35.36 | 37.76 | 35.36 | 37.44 | 5,094,915 | +2.55(+7.31%) |
Aug 04, 2008 | 35.56 | 36.15 | 34.72 | 34.89 | 4,523,602 | -0.72(-2.02%) |
Aug 01, 2008 | 34.50 | 36.07 | 33.93 | 35.61 | 3,990,764 | +1.32(+3.85%) |
Jul 31, 2008 | 34.54 | 36.54 | 34.09 | 34.29 | 3,707,350 | -0.90(-2.56%) |
Jul 30, 2008 | 35.88 | 37.48 | 34.12 | 35.19 | 3,231,649 | -0.37(-1.04%) |
Jul 29, 2008 | 35.56 | 36.08 | 33.76 | 35.56 | 4,776,203 | +1.99(+5.93%) |
Jul 28, 2008 | 34.76 | 36.01 | 33.47 | 33.57 | 4,324,800 | -1.43(-4.09%) |
Jul 25, 2008 | 35.40 | 36.69 | 34.33 | 35.00 | 3,812,090 | -0.26(-0.74%) |
Jul 24, 2008 | 37.90 | 38.77 | 34.60 | 35.26 | 7,006,932 | -4.56(-11.45%) |
Jul 23, 2008 | 38.91 | 43.29 | 38.33 | 39.82 | 7,024,454 | +0.91(+2.34%) |
Jul 22, 2008 | 36.98 | 39.00 | 36.00 | 38.91 | 3,905,918 | +0.89(+2.34%) |
Jul 21, 2008 | 37.53 | 39.12 | 37.30 | 38.02 | 3,264,388 | +0.41(+1.09%) |
Jul 18, 2008 | 37.55 | 38.19 | 36.51 | 37.61 | 3,260,375 | +0.11(+0.29%) |
Jul 17, 2008 | 36.43 | 38.20 | 34.71 | 37.50 | 5,426,773 | +2.50(+7.14%) |
Jul 16, 2008 | 32.49 | 35.29 | 31.97 | 35.00 | 6,578,585 | +2.69(+8.33%) |
Jul 15, 2008 | 31.01 | 33.33 | 30.26 | 32.31 | 9,608,996 | +0.68(+2.15%) |
Jul 14, 2008 | 33.22 | 34.00 | 31.23 | 31.63 | 9,187,921 | -2.53(-7.41%) |
Jul 11, 2008 | 34.87 | 35.26 | 33.32 | 34.16 | 5,720,007 | -1.39(-3.91%) |
Jul 10, 2008 | 36.81 | 36.82 | 34.88 | 35.55 | 6,989,966 | -1.85(-4.95%) |
Jul 09, 2008 | 39.83 | 39.83 | 37.27 | 37.40 | 5,232,357 | -2.23(-5.63%) |
Jul 08, 2008 | 37.76 | 39.87 | 36.73 | 39.63 | 5,914,490 | +1.87(+4.95%) |
Jul 07, 2008 | 37.75 | 38.23 | 36.82 | 37.76 | 4,422,921 | +0.27(+0.72%) |
Jul 04, 2008 | 37.40 | 38.18 | 37.13 | 37.49 | 2,143,777 | +0.00(+0.00%) |
Jul 03, 2008 | 37.40 | 38.18 | 37.13 | 37.49 | 2,143,777 | +0.18(+0.48%) |
Jul 02, 2008 | 39.00 | 39.00 | 37.25 | 37.31 | 3,423,333 | -1.36(-3.52%) |
Jul 01, 2008 | 39.05 | 39.34 | 37.09 | 38.67 | 5,422,890 | -1.40(-3.49%) |
Jun 30, 2008 | 40.22 | 41.31 | 38.89 | 40.07 | 4,145,317 | -0.19(-0.47%) |
Jun 27, 2008 | 41.00 | 41.00 | 39.38 | 40.26 | 2,761,589 | -0.58(-1.42%) |
Jun 26, 2008 | 42.21 | 42.29 | 40.74 | 40.84 | 4,114,237 | -2.20(-5.11%) |
Jun 25, 2008 | 42.08 | 44.25 | 41.75 | 43.04 | 4,829,731 | +1.04(+2.48%) |
Jun 24, 2008 | 42.54 | 43.05 | 41.10 | 42.00 | 6,007,551 | -0.78(-1.82%) |
Jun 23, 2008 | 44.72 | 45.10 | 42.66 | 42.78 | 5,297,683 | -1.66(-3.74%) |
Jun 20, 2008 | 45.20 | 45.65 | 43.96 | 44.44 | 3,698,520 | -1.39(-3.03%) |
Jun 19, 2008 | 45.66 | 46.01 | 43.98 | 45.83 | 3,985,752 | +0.05(+0.11%) |
Jun 18, 2008 | 46.96 | 47.25 | 45.59 | 45.78 | 3,075,049 | -1.25(-2.66%) |
Jun 17, 2008 | 48.45 | 48.90 | 47.03 | 47.03 | 3,396,676 | -1.22(-2.53%) |
Jun 16, 2008 | 46.40 | 49.21 | 45.84 | 48.25 | 4,186,219 | +1.45(+3.10%) |
Jun 13, 2008 | 46.33 | 46.90 | 45.57 | 46.80 | 2,650,081 | +0.87(+1.89%) |
Jun 12, 2008 | 45.13 | 46.86 | 45.05 | 45.93 | 4,394,113 | +1.19(+2.66%) |
Jun 11, 2008 | 45.89 | 46.49 | 44.70 | 44.74 | 5,500,385 | -1.55(-3.35%) |
Jun 10, 2008 | 45.36 | 46.45 | 44.30 | 46.29 | 3,797,062 | +1.28(+2.84%) |
Jun 09, 2008 | 46.27 | 46.56 | 44.78 | 45.01 | 3,101,777 | -0.98(-2.13%) |
Jun 06, 2008 | 48.00 | 48.64 | 45.78 | 45.99 | 7,691,672 | -3.06(-6.24%) |
Jun 05, 2008 | 48.26 | 49.15 | 47.81 | 49.05 | 4,104,153 | +1.20(+2.51%) |
Jun 04, 2008 | 45.80 | 48.69 | 45.51 | 47.85 | 6,754,854 | +1.62(+3.50%) |
Jun 03, 2008 | 46.71 | 46.72 | 45.72 | 46.23 | 3,058,735 | -0.13(-0.28%) |
Jun 02, 2008 | 47.45 | 47.48 | 45.75 | 46.36 | 5,066,640 | -2.04(-4.21%) |
May 30, 2008 | 49.03 | 49.08 | 48.31 | 48.40 | 3,407,745 | -0.76(-1.55%) |
May 29, 2008 | 49.79 | 50.27 | 48.77 | 49.16 | 1,651,126 | -0.92(-1.84%) |
May 28, 2008 | 49.03 | 50.89 | 49.03 | 50.08 | 2,490,138 | +1.11(+2.27%) |
May 27, 2008 | 48.77 | 49.75 | 48.49 | 48.97 | 2,030,891 | +0.16(+0.33%) |
May 26, 2008 | 49.58 | 50.22 | 48.61 | 48.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.58 | 50.22 | 48.61 | 48.81 | 2,133,431 | -1.35(-2.69%) |
May 22, 2008 | 50.17 | 51.15 | 49.93 | 50.16 | 1,992,379 | +0.15(+0.30%) |
May 21, 2008 | 51.44 | 52.00 | 49.63 | 50.01 | 2,253,626 | -1.24(-2.42%) |
May 20, 2008 | 51.75 | 52.18 | 51.10 | 51.25 | 2,490,697 | -0.87(-1.67%) |
May 19, 2008 | 53.17 | 53.41 | 51.95 | 52.12 | 1,906,793 | -0.89(-1.68%) |
May 16, 2008 | 53.71 | 53.85 | 52.29 | 53.01 | 1,541,026 | -0.71(-1.32%) |
May 15, 2008 | 53.30 | 53.85 | 51.94 | 53.72 | 2,140,574 | +0.32(+0.60%) |
May 14, 2008 | 52.80 | 54.00 | 52.46 | 53.40 | 1,716,076 | +0.94(+1.79%) |
May 13, 2008 | 53.50 | 53.50 | 51.97 | 52.46 | 1,338,798 | -0.70(-1.32%) |
May 12, 2008 | 52.31 | 53.16 | 51.95 | 53.16 | 1,435,473 | +1.03(+1.98%) |
May 09, 2008 | 51.79 | 52.56 | 51.59 | 52.13 | 1,135,510 | -0.30(-0.57%) |
May 08, 2008 | 52.40 | 53.12 | 52.03 | 52.43 | 2,462,712 | +0.00(+0.00%) |
May 07, 2008 | 54.18 | 54.48 | 52.01 | 52.43 | 3,422,455 | -1.83(-3.37%) |
May 06, 2008 | 54.60 | 54.61 | 52.59 | 54.26 | 2,936,585 | +0.87(+1.63%) |
May 05, 2008 | 54.25 | 54.41 | 53.08 | 53.39 | 1,458,838 | -0.91(-1.68%) |
May 02, 2008 | 55.00 | 55.34 | 53.99 | 54.30 | 2,895,946 | -0.18(-0.33%) |