Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.09 | 36.62 | 35.63 | 36.05 | 397,359 | +0.62(+1.76%) |
May 28, 2009 | 34.72 | 35.71 | 34.72 | 35.43 | 119,541 | +0.87(+2.51%) |
May 27, 2009 | 34.47 | 34.68 | 34.10 | 34.56 | 59,057 | +0.54(+1.59%) |
May 26, 2009 | 33.31 | 34.05 | 33.07 | 34.02 | 415,110 | +0.14(+0.41%) |
May 22, 2009 | 33.71 | 33.91 | 33.35 | 33.88 | 106,813 | +0.30(+0.89%) |
May 21, 2009 | 33.18 | 33.76 | 32.93 | 33.58 | 76,266 | -0.13(-0.38%) |
May 20, 2009 | 33.59 | 33.94 | 33.55 | 33.71 | 102,964 | +0.51(+1.54%) |
May 19, 2009 | 33.08 | 33.35 | 32.70 | 33.20 | 91,944 | +0.16(+0.48%) |
May 18, 2009 | 32.52 | 33.12 | 32.43 | 33.04 | 89,980 | +1.07(+3.35%) |
May 15, 2009 | 32.65 | 32.87 | 31.75 | 31.97 | 160,537 | -1.11(-3.36%) |
May 14, 2009 | 32.58 | 33.27 | 32.49 | 33.08 | 151,235 | +0.09(+0.27%) |
May 13, 2009 | 32.97 | 33.57 | 32.63 | 32.99 | 150,222 | -0.42(-1.26%) |
May 12, 2009 | 33.45 | 33.45 | 32.90 | 33.41 | 99,391 | +0.50(+1.52%) |
May 11, 2009 | 32.08 | 33.14 | 32.08 | 32.91 | 260,873 | -0.19(-0.59%) |
May 08, 2009 | 33.06 | 33.33 | 32.57 | 33.10 | 143,375 | +0.52(+1.61%) |
May 07, 2009 | 32.99 | 33.45 | 32.09 | 32.58 | 189,048 | -0.11(-0.34%) |
May 06, 2009 | 32.10 | 32.71 | 32.02 | 32.69 | 205,051 | +1.06(+3.35%) |
May 05, 2009 | 32.00 | 32.16 | 31.62 | 31.63 | 59,918 | -0.52(-1.62%) |
May 04, 2009 | 31.31 | 32.25 | 31.31 | 32.15 | 163,653 | +1.22(+3.94%) |
May 01, 2009 | 30.35 | 31.24 | 30.04 | 30.93 | 170,622 | +1.10(+3.69%) |
Apr 30, 2009 | 29.76 | 30.21 | 29.63 | 29.83 | 108,855 | -0.22(-0.73%) |
Apr 29, 2009 | 29.70 | 30.14 | 29.63 | 30.05 | 121,917 | +0.76(+2.59%) |
Apr 28, 2009 | 29.01 | 29.46 | 29.00 | 29.29 | 87,882 | -0.25(-0.85%) |
Apr 27, 2009 | 29.00 | 30.01 | 28.84 | 29.54 | 219,288 | -0.72(-2.38%) |
Apr 24, 2009 | 30.09 | 30.47 | 29.97 | 30.26 | 90,484 | +0.73(+2.47%) |
Apr 23, 2009 | 29.54 | 29.75 | 29.04 | 29.53 | 163,061 | +0.16(+0.55%) |
Apr 22, 2009 | 29.42 | 29.58 | 29.00 | 29.37 | 151,643 | -0.25(-0.84%) |
Apr 21, 2009 | 28.61 | 29.75 | 28.50 | 29.62 | 183,183 | +0.12(+0.41%) |
Apr 20, 2009 | 30.38 | 30.38 | 29.33 | 29.50 | 420,723 | -1.83(-5.84%) |
Apr 17, 2009 | 31.59 | 32.81 | 31.12 | 31.33 | 71,465 | +0.04(+0.13%) |
Apr 16, 2009 | 31.45 | 31.59 | 31.02 | 31.29 | 54,134 | +0.03(+0.10%) |
Apr 15, 2009 | 31.24 | 31.41 | 30.72 | 31.26 | 96,009 | +0.09(+0.29%) |
Apr 14, 2009 | 31.43 | 31.95 | 31.10 | 31.17 | 102,781 | -0.51(-1.61%) |
Apr 13, 2009 | 31.28 | 32.24 | 30.88 | 31.68 | 129,045 | -0.75(-2.31%) |
Apr 09, 2009 | 32.40 | 32.43 | 31.69 | 32.43 | 174,685 | +0.98(+3.12%) |
Apr 08, 2009 | 30.88 | 32.15 | 30.50 | 31.45 | 150,901 | +0.30(+0.96%) |
Apr 07, 2009 | 31.18 | 31.73 | 31.00 | 31.15 | 159,198 | -0.69(-2.17%) |
Apr 06, 2009 | 31.65 | 31.98 | 31.08 | 31.84 | 83,394 | -0.34(-1.06%) |
Apr 03, 2009 | 31.43 | 32.20 | 31.38 | 32.18 | 166,686 | +0.33(+1.04%) |
Apr 02, 2009 | 31.60 | 32.08 | 31.25 | 31.85 | 266,976 | +2.10(+7.06%) |
Apr 01, 2009 | 29.46 | 29.99 | 29.10 | 29.75 | 181,279 | -0.49(-1.62%) |
Mar 31, 2009 | 29.98 | 30.53 | 29.36 | 30.24 | 159,369 | +0.17(+0.57%) |
Mar 30, 2009 | 30.68 | 30.88 | 29.70 | 30.07 | 255,770 | -2.25(-6.96%) |
Mar 26, 2009 | 32.65 | 32.65 | 31.94 | 32.32 | 121,182 | +0.50(+1.57%) |
Mar 25, 2009 | 31.80 | 32.38 | 31.30 | 31.82 | 175,692 | -0.46(-1.43%) |
Mar 24, 2009 | 32.01 | 32.52 | 31.86 | 32.28 | 191,562 | -0.02(-0.06%) |
Mar 23, 2009 | 32.45 | 32.65 | 32.09 | 32.30 | 217,374 | +0.79(+2.51%) |
Mar 20, 2009 | 31.10 | 31.60 | 30.90 | 31.51 | 232,921 | +0.43(+1.38%) |
Mar 19, 2009 | 31.46 | 31.49 | 30.54 | 31.08 | 333,383 | +0.87(+2.88%) |
Mar 18, 2009 | 29.44 | 30.21 | 28.61 | 30.21 | 277,963 | +0.87(+2.97%) |
Mar 17, 2009 | 28.47 | 29.65 | 28.47 | 29.34 | 340,380 | +1.17(+4.15%) |
Mar 16, 2009 | 27.38 | 28.36 | 26.84 | 28.17 | 194,889 | +0.45(+1.62%) |
Mar 13, 2009 | 27.85 | 28.57 | 27.34 | 27.72 | 0 | -0.28(-1.00%) |
Mar 12, 2009 | 26.51 | 28.30 | 26.25 | 28.00 | 271,541 | +1.45(+5.46%) |
Mar 11, 2009 | 27.34 | 27.58 | 26.15 | 26.55 | 338,616 | -1.05(-3.80%) |
Mar 10, 2009 | 28.41 | 28.50 | 27.40 | 27.60 | 428,284 | -0.32(-1.15%) |
Mar 09, 2009 | 27.45 | 28.33 | 27.01 | 27.92 | 367,624 | +0.07(+0.25%) |
Mar 06, 2009 | 27.73 | 27.89 | 26.97 | 27.85 | 0 | +0.90(+3.34%) |
Mar 05, 2009 | 27.48 | 27.95 | 26.60 | 26.95 | 766,828 | -0.44(-1.61%) |
Mar 04, 2009 | 27.14 | 27.71 | 26.90 | 27.39 | 802,513 | +1.78(+6.95%) |
Mar 02, 2009 | 26.68 | 26.68 | 25.40 | 25.61 | 327,434 | -1.89(-6.87%) |
Feb 27, 2009 | 27.48 | 27.89 | 26.90 | 27.50 | 0 | -0.28(-1.02%) |
Feb 26, 2009 | 27.59 | 28.20 | 27.02 | 27.78 | 378,137 | +1.11(+4.18%) |
Feb 25, 2009 | 26.29 | 26.88 | 25.75 | 26.67 | 441,953 | +0.71(+2.73%) |
Feb 24, 2009 | 25.52 | 26.11 | 25.40 | 25.96 | 309,236 | +0.56(+2.21%) |
Feb 23, 2009 | 26.43 | 26.43 | 24.90 | 25.40 | 1,767,131 | -0.27(-1.04%) |
Feb 20, 2009 | 25.05 | 26.49 | 24.70 | 25.67 | 1,277,012 | -0.08(-0.32%) |
Feb 19, 2009 | 25.22 | 26.00 | 24.12 | 25.75 | 451,323 | +1.21(+4.93%) |
Feb 18, 2009 | 25.50 | 25.50 | 24.40 | 24.54 | 338,496 | -0.96(-3.77%) |
Feb 17, 2009 | 26.43 | 26.49 | 25.22 | 25.50 | 523,373 | -2.20(-7.94%) |
Feb 13, 2009 | 28.44 | 28.48 | 27.32 | 27.70 | 543,698 | -0.80(-2.81%) |
Feb 12, 2009 | 28.68 | 28.70 | 27.80 | 28.50 | 663,342 | -0.14(-0.48%) |
Feb 11, 2009 | 29.26 | 29.30 | 28.00 | 28.64 | 599,203 | -0.11(-0.39%) |
Feb 10, 2009 | 31.46 | 31.49 | 28.50 | 28.75 | 602,789 | -1.95(-6.35%) |
Feb 09, 2009 | 31.33 | 31.33 | 30.00 | 30.70 | 293,072 | +0.69(+2.30%) |
Feb 06, 2009 | 29.01 | 30.15 | 28.92 | 30.01 | 46,591 | +0.64(+2.18%) |
Feb 05, 2009 | 28.49 | 29.37 | 28.20 | 29.37 | 10,390 | +1.11(+3.93%) |
Feb 04, 2009 | 28.60 | 28.92 | 28.25 | 28.26 | 2,845 | +0.36(+1.29%) |
Feb 03, 2009 | 28.01 | 28.79 | 27.83 | 27.90 | 8,413 | -0.02(-0.07%) |
Feb 02, 2009 | 28.55 | 28.99 | 27.92 | 27.92 | 30,731 | -1.16(-3.99%) |
Jan 30, 2009 | 29.76 | 29.76 | 29.00 | 29.08 | 0 | -0.39(-1.32%) |
Jan 29, 2009 | 29.50 | 29.52 | 28.64 | 29.47 | 10,224 | +0.15(+0.51%) |
Jan 28, 2009 | 28.54 | 30.10 | 28.54 | 29.32 | 21,005 | +0.88(+3.09%) |
Jan 27, 2009 | 29.80 | 30.36 | 28.44 | 28.44 | 8,015 | -1.34(-4.50%) |
Jan 26, 2009 | 29.78 | 30.92 | 29.70 | 29.78 | 11,175 | +0.71(+2.44%) |
Jan 23, 2009 | 28.04 | 29.90 | 27.83 | 29.07 | 16,390 | +0.59(+2.09%) |
Jan 22, 2009 | 30.09 | 30.09 | 27.90 | 28.48 | 13,800 | -0.02(-0.08%) |
Jan 21, 2009 | 28.20 | 28.85 | 27.49 | 28.50 | 4,965 | -0.30(-1.04%) |
Jan 20, 2009 | 30.94 | 30.94 | 28.39 | 28.80 | 29,417 | -1.59(-5.23%) |
Jan 16, 2009 | 32.14 | 32.14 | 30.35 | 30.39 | 28,207 | +0.10(+0.33%) |
Jan 15, 2009 | 30.65 | 31.45 | 29.66 | 30.29 | 16,612 | -0.76(-2.44%) |
Jan 14, 2009 | 31.73 | 32.17 | 30.10 | 31.05 | 11,885 | -0.19(-0.62%) |
Jan 13, 2009 | 29.36 | 31.97 | 29.36 | 31.24 | 16,880 | +0.90(+2.97%) |
Jan 12, 2009 | 32.46 | 32.46 | 29.89 | 30.34 | 7,048 | -0.32(-1.04%) |
Jan 09, 2009 | 30.50 | 31.17 | 29.89 | 30.66 | 15,319 | -1.40(-4.38%) |
Jan 08, 2009 | 31.32 | 32.10 | 30.37 | 32.06 | 3,792 | +1.02(+3.30%) |
Jan 07, 2009 | 32.85 | 33.05 | 31.04 | 31.04 | 4,583 | -1.73(-5.28%) |
Jan 06, 2009 | 33.73 | 34.50 | 31.95 | 32.77 | 27,540 | -0.06(-0.19%) |
Jan 05, 2009 | 33.09 | 33.68 | 31.27 | 32.83 | 25,145 | +0.83(+2.60%) |
Jan 02, 2009 | 30.30 | 32.00 | 30.30 | 32.00 | 0 | +2.11(+7.06%) |
Jan 01, 2009 | 29.56 | 33.03 | 29.56 | 29.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.56 | 33.03 | 29.56 | 29.89 | 33,240 | -0.51(-1.68%) |
Dec 30, 2008 | 28.77 | 30.40 | 28.76 | 30.40 | 8,225 | +0.16(+0.53%) |
Dec 29, 2008 | 31.33 | 31.33 | 29.03 | 30.24 | 18,743 | +1.87(+6.59%) |
Dec 26, 2008 | 27.17 | 28.44 | 27.11 | 28.37 | 6,048 | +0.21(+0.75%) |
Dec 24, 2008 | 30.21 | 30.21 | 27.09 | 28.16 | 8,713 | -0.72(-2.49%) |
Dec 23, 2008 | 30.99 | 30.99 | 28.47 | 28.88 | 8,009 | +0.13(+0.45%) |
Dec 22, 2008 | 29.72 | 33.05 | 28.75 | 28.75 | 4,809 | -2.03(-6.60%) |
Dec 19, 2008 | 32.24 | 32.24 | 30.12 | 30.78 | 6,315 | -0.22(-0.71%) |
Dec 18, 2008 | 31.16 | 33.60 | 30.58 | 31.00 | 6,427 | -0.79(-2.49%) |
Dec 17, 2008 | 32.03 | 33.06 | 31.50 | 31.79 | 8,748 | -0.73(-2.24%) |
Dec 16, 2008 | 35.44 | 35.44 | 32.40 | 32.52 | 3,802 | -2.02(-5.85%) |
Dec 15, 2008 | 33.14 | 40.00 | 33.14 | 34.54 | 2,840 | +1.44(+4.35%) |
Dec 12, 2008 | 34.91 | 34.91 | 31.72 | 33.10 | 4,179 | -1.31(-3.80%) |
Dec 11, 2008 | 34.39 | 34.42 | 34.28 | 34.41 | 1,180 | +2.08(+6.42%) |
Dec 10, 2008 | 34.61 | 34.61 | 31.50 | 32.33 | 1,800 | +0.86(+2.73%) |
Dec 09, 2008 | 33.29 | 33.29 | 31.45 | 31.47 | 2,113 | -0.48(-1.50%) |
Dec 08, 2008 | 32.39 | 33.57 | 30.50 | 31.95 | 4,450 | +2.19(+7.36%) |
Dec 05, 2008 | 31.20 | 31.50 | 27.90 | 29.76 | 12,528 | -1.23(-3.97%) |
Dec 04, 2008 | 32.59 | 32.97 | 30.25 | 30.99 | 4,293 | -1.66(-5.08%) |
Dec 03, 2008 | 32.65 | 35.45 | 32.51 | 32.65 | 1,558 | -1.15(-3.40%) |
Dec 02, 2008 | 36.14 | 36.14 | 33.41 | 33.80 | 1,400 | +0.39(+1.17%) |
Dec 01, 2008 | 36.20 | 36.20 | 33.41 | 33.41 | 700 | -1.16(-3.36%) |
Nov 28, 2008 | 34.67 | 34.67 | 34.57 | 34.57 | 712 | +0.07(+0.20%) |
Nov 26, 2008 | 34.77 | 34.77 | 34.50 | 34.50 | 462 | -0.07(-0.20%) |
Nov 25, 2008 | 35.48 | 35.48 | 34.57 | 34.57 | 600 | -1.19(-3.33%) |
Nov 24, 2008 | 33.11 | 35.76 | 33.11 | 35.76 | 3,800 | +2.11(+6.27%) |
Nov 21, 2008 | 32.59 | 33.65 | 32.21 | 33.65 | 1,000 | +1.04(+3.19%) |
Nov 20, 2008 | 35.52 | 35.52 | 32.46 | 32.61 | 3,693 | -2.91(-8.18%) |
Nov 19, 2008 | 35.68 | 35.68 | 35.25 | 35.52 | 656 | -0.04(-0.13%) |
Nov 18, 2008 | 36.09 | 36.09 | 35.50 | 35.56 | 500 | -0.43(-1.19%) |
Nov 17, 2008 | 38.20 | 38.20 | 35.94 | 35.99 | 2,068 | -1.25(-3.36%) |
Nov 14, 2008 | 36.57 | 37.53 | 36.57 | 37.24 | 1,400 | +0.32(+0.87%) |
Nov 13, 2008 | 37.24 | 37.24 | 36.92 | 36.92 | 200 | -0.10(-0.27%) |
Nov 12, 2008 | 38.25 | 38.25 | 37.02 | 37.02 | 1,200 | -1.48(-3.84%) |
Nov 11, 2008 | 39.40 | 39.40 | 38.50 | 38.50 | 300 | -2.34(-5.73%) |
Nov 10, 2008 | 41.96 | 42.90 | 40.00 | 40.84 | 11,800 | +0.86(+2.15%) |
Nov 07, 2008 | 39.99 | 39.99 | 39.50 | 39.98 | 2,820 | +0.80(+2.04%) |
Nov 06, 2008 | 40.50 | 40.50 | 39.11 | 39.18 | 1,300 | -1.19(-2.94%) |
Nov 04, 2008 | 40.37 | 40.37 | 40.37 | 40.37 | 0 | +0.00(+0.00%) |
Nov 03, 2008 | 41.47 | 41.47 | 40.37 | 40.37 | 500 | -1.97(-4.65%) |
Oct 31, 2008 | 40.00 | 42.34 | 40.00 | 42.34 | 1,007 | +2.28(+5.68%) |
Oct 30, 2008 | 40.09 | 40.09 | 40.06 | 40.06 | 400 | +0.84(+2.14%) |
Oct 28, 2008 | 39.22 | 39.22 | 39.22 | 39.22 | 0 | +0.00(+0.00%) |
Oct 27, 2008 | 38.50 | 39.98 | 38.50 | 39.22 | 1,100 | -0.95(-2.36%) |
Oct 24, 2008 | 42.30 | 42.30 | 39.42 | 40.17 | 4,420 | -2.07(-4.90%) |
Oct 23, 2008 | 42.96 | 42.96 | 39.14 | 42.24 | 1,620 | +1.24(+3.02%) |
Oct 22, 2008 | 42.37 | 42.37 | 41.00 | 41.00 | 2,800 | -3.50(-7.87%) |
Oct 21, 2008 | 44.49 | 44.54 | 43.84 | 44.50 | 1,500 | -0.64(-1.42%) |
Oct 20, 2008 | 43.50 | 45.21 | 43.50 | 45.14 | 370 | +0.17(+0.38%) |
Oct 17, 2008 | 44.75 | 44.97 | 44.46 | 44.97 | 3,000 | -1.47(-3.17%) |
Oct 16, 2008 | 46.44 | 46.44 | 46.44 | 46.44 | 0 | +0.00(+0.00%) |
Oct 15, 2008 | 46.80 | 46.86 | 46.44 | 46.44 | 3,700 | -1.63(-3.39%) |
Oct 14, 2008 | 51.30 | 51.63 | 48.07 | 48.07 | 700 | -2.05(-4.09%) |
Oct 13, 2008 | 47.29 | 50.12 | 47.29 | 50.12 | 3,857 | +1.17(+2.39%) |
Oct 10, 2008 | 49.00 | 50.59 | 42.48 | 48.95 | 11,700 | -2.27(-4.43%) |
Oct 09, 2008 | 54.29 | 54.29 | 51.22 | 51.22 | 1,232 | -2.43(-4.53%) |
Oct 08, 2008 | 57.33 | 57.85 | 53.65 | 53.65 | 31,000 | +0.81(+1.53%) |
Oct 07, 2008 | 52.74 | 53.67 | 51.33 | 52.84 | 900 | +1.00(+1.93%) |
Oct 06, 2008 | 54.18 | 54.18 | 51.81 | 51.84 | 3,305 | -3.45(-6.24%) |
Oct 03, 2008 | 55.85 | 56.96 | 55.29 | 55.29 | 755 | -0.86(-1.53%) |
Oct 02, 2008 | 57.31 | 57.31 | 56.15 | 56.15 | 2,440 | -3.93(-6.54%) |
Oct 01, 2008 | 59.80 | 60.16 | 59.80 | 60.08 | 522 | -0.58(-0.96%) |
Sep 30, 2008 | 57.54 | 60.66 | 57.54 | 60.66 | 2,802 | +3.07(+5.33%) |
Sep 29, 2008 | 62.55 | 62.55 | 57.59 | 57.59 | 1,525 | -5.84(-9.21%) |
Sep 26, 2008 | 63.40 | 63.43 | 63.40 | 63.43 | 0 | +0.07(+0.12%) |
Sep 25, 2008 | 63.70 | 63.70 | 62.45 | 63.36 | 2,600 | +0.93(+1.49%) |
Sep 24, 2008 | 63.50 | 63.98 | 62.43 | 62.43 | 875 | -0.29(-0.46%) |
Sep 23, 2008 | 66.23 | 66.23 | 62.49 | 62.72 | 2,050 | -1.96(-3.03%) |
Sep 22, 2008 | 63.00 | 65.00 | 63.00 | 64.68 | 1,207 | +2.27(+3.64%) |
Sep 19, 2008 | 60.68 | 62.41 | 59.40 | 62.41 | 0 | +4.79(+8.31%) |
Sep 18, 2008 | 59.42 | 59.42 | 57.62 | 57.62 | 920 | +1.08(+1.92%) |
Sep 17, 2008 | 55.08 | 56.53 | 55.08 | 56.53 | 2,700 | +1.00(+1.81%) |
Sep 16, 2008 | 56.01 | 56.47 | 55.33 | 55.53 | 2,417 | -2.68(-4.60%) |
Sep 15, 2008 | 60.38 | 60.38 | 58.21 | 58.21 | 4,100 | -2.39(-3.94%) |
Sep 12, 2008 | 61.54 | 61.54 | 60.60 | 60.60 | 1,100 | -0.55(-0.90%) |
Sep 11, 2008 | 61.15 | 61.15 | 61.15 | 61.15 | 200 | -1.02(-1.63%) |
Sep 10, 2008 | 60.53 | 62.20 | 59.61 | 62.16 | 1,553 | +0.52(+0.84%) |
Sep 09, 2008 | 63.30 | 63.30 | 61.44 | 61.65 | 2,150 | -2.51(-3.91%) |
Sep 08, 2008 | 64.06 | 65.36 | 64.01 | 64.16 | 1,300 | -0.18(-0.28%) |
Sep 05, 2008 | 65.36 | 65.36 | 63.44 | 64.34 | 0 | -1.00(-1.54%) |
Sep 04, 2008 | 66.33 | 66.33 | 65.34 | 65.34 | 380 | -1.16(-1.74%) |
Sep 03, 2008 | 66.50 | 66.50 | 66.50 | 66.50 | 100 | -0.07(-0.11%) |
Sep 02, 2008 | 67.04 | 67.04 | 65.13 | 66.57 | 3,532 | -3.01(-4.32%) |
Aug 29, 2008 | 70.85 | 70.85 | 69.42 | 69.58 | 1,150 | -1.21(-1.72%) |
Aug 28, 2008 | 70.79 | 70.79 | 70.79 | 70.79 | 300 | +0.14(+0.20%) |
Aug 27, 2008 | 71.55 | 71.55 | 70.19 | 70.65 | 2,150 | +0.54(+0.77%) |
Aug 26, 2008 | 69.84 | 70.11 | 69.84 | 70.11 | 1,950 | +0.93(+1.34%) |
Aug 25, 2008 | 68.05 | 69.23 | 68.05 | 69.18 | 1,210 | -0.04(-0.05%) |
Aug 22, 2008 | 70.10 | 70.10 | 69.02 | 69.22 | 700 | -3.47(-4.77%) |
Aug 21, 2008 | 71.53 | 72.99 | 71.42 | 72.68 | 1,972 | +3.56(+5.16%) |
Aug 20, 2008 | 69.12 | 69.12 | 69.12 | 69.12 | 300 | +0.59(+0.86%) |
Aug 19, 2008 | 67.23 | 69.15 | 67.23 | 68.53 | 1,841 | +0.48(+0.71%) |
Aug 18, 2008 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 67.00 | 68.05 | 67.00 | 68.05 | 0 | +0.28(+0.41%) |
Aug 14, 2008 | 69.28 | 69.31 | 67.57 | 67.77 | 900 | -1.54(-2.22%) |
Aug 13, 2008 | 67.01 | 69.31 | 67.01 | 69.31 | 1,200 | +1.81(+2.68%) |
Aug 12, 2008 | 67.33 | 68.41 | 67.06 | 67.50 | 1,515 | -1.00(-1.46%) |
Aug 11, 2008 | 66.42 | 69.41 | 66.09 | 68.50 | 1,772 | +0.52(+0.76%) |
Aug 08, 2008 | 69.58 | 69.58 | 67.98 | 67.98 | 2,699 | -2.99(-4.21%) |
Aug 07, 2008 | 71.19 | 71.19 | 70.87 | 70.97 | 700 | +0.25(+0.35%) |
Aug 06, 2008 | 70.51 | 70.72 | 70.00 | 70.72 | 575 | -0.19(-0.27%) |
Aug 05, 2008 | 70.82 | 72.25 | 70.82 | 70.92 | 2,827 | -1.30(-1.81%) |
Aug 04, 2008 | 74.50 | 74.50 | 72.06 | 72.22 | 2,150 | -2.38(-3.19%) |
Aug 01, 2008 | 73.10 | 75.58 | 73.10 | 74.60 | 500 | +0.42(+0.57%) |
Jul 31, 2008 | 76.99 | 76.99 | 73.89 | 74.18 | 3,048 | -1.30(-1.72%) |
Jul 30, 2008 | 71.78 | 75.69 | 71.78 | 75.48 | 3,747 | +2.83(+3.90%) |
Jul 29, 2008 | 72.65 | 73.40 | 72.20 | 72.65 | 1,070 | -2.08(-2.78%) |
Jul 28, 2008 | 73.20 | 74.73 | 73.20 | 74.73 | 7,000 | +1.39(+1.90%) |
Jul 25, 2008 | 73.71 | 73.72 | 71.00 | 73.34 | 2,713 | -1.13(-1.52%) |
Jul 24, 2008 | 73.81 | 74.70 | 73.81 | 74.47 | 3,167 | -0.06(-0.08%) |
Jul 23, 2008 | 76.21 | 76.24 | 74.51 | 74.53 | 2,520 | -2.24(-2.92%) |
Jul 22, 2008 | 78.01 | 78.50 | 76.00 | 76.77 | 5,278 | -2.20(-2.79%) |
Jul 21, 2008 | 79.00 | 79.11 | 76.60 | 78.97 | 6,310 | +1.50(+1.93%) |
Jul 18, 2008 | 77.56 | 80.00 | 76.96 | 77.47 | 9,659 | -0.63(-0.80%) |
Jul 17, 2008 | 79.53 | 81.95 | 77.48 | 78.10 | 8,425 | -2.69(-3.34%) |
Jul 16, 2008 | 82.93 | 82.93 | 77.00 | 80.79 | 15,601 | -2.59(-3.10%) |
Jul 15, 2008 | 87.19 | 87.19 | 81.73 | 83.38 | 7,307 | -3.50(-4.03%) |
Jul 14, 2008 | 89.24 | 89.24 | 86.40 | 86.88 | 4,983 | -0.97(-1.10%) |
Jul 11, 2008 | 86.70 | 87.85 | 85.76 | 87.85 | 11,767 | +3.38(+4.00%) |
Jul 10, 2008 | 83.16 | 84.60 | 82.40 | 84.47 | 5,505 | +3.21(+3.95%) |
Jul 09, 2008 | 80.51 | 82.60 | 80.51 | 81.26 | 7,050 | -0.34(-0.41%) |
Jul 08, 2008 | 85.00 | 85.00 | 78.48 | 81.60 | 10,295 | -4.50(-5.23%) |
Jul 07, 2008 | 87.84 | 87.84 | 85.30 | 86.10 | 8,616 | -1.24(-1.42%) |
Jul 04, 2008 | 86.60 | 87.37 | 86.16 | 87.34 | 12,668 | +0.00(+0.00%) |
Jul 03, 2008 | 86.60 | 87.37 | 86.16 | 87.34 | 12,668 | +1.19(+1.38%) |
Jul 02, 2008 | 84.38 | 86.31 | 84.32 | 86.15 | 6,697 | +1.76(+2.09%) |
Jul 01, 2008 | 86.39 | 86.39 | 84.21 | 84.39 | 8,840 | +0.47(+0.56%) |
Jun 30, 2008 | 83.01 | 85.76 | 83.01 | 83.92 | 5,406 | +0.02(+0.02%) |
Jun 27, 2008 | 84.94 | 84.94 | 83.54 | 83.90 | 5,461 | +0.80(+0.96%) |
Jun 26, 2008 | 81.70 | 83.25 | 81.70 | 83.10 | 2,225 | +3.17(+3.97%) |
Jun 25, 2008 | 79.87 | 79.93 | 79.27 | 79.93 | 808 | -1.48(-1.82%) |
Jun 24, 2008 | 83.39 | 83.39 | 81.41 | 81.41 | 550 | +0.00(+0.00%) |
Jun 23, 2008 | 80.68 | 81.43 | 80.68 | 81.41 | 685 | +1.54(+1.93%) |
Jun 20, 2008 | 79.90 | 79.90 | 79.87 | 79.87 | 300 | +0.39(+0.49%) |
Jun 19, 2008 | 79.60 | 82.97 | 78.54 | 79.48 | 2,925 | +0.52(+0.66%) |
Jun 18, 2008 | 78.39 | 79.78 | 78.39 | 78.96 | 1,350 | -0.89(-1.12%) |
Jun 17, 2008 | 78.97 | 80.07 | 78.97 | 79.85 | 910 | +0.14(+0.18%) |
Jun 16, 2008 | 81.69 | 81.69 | 79.68 | 79.71 | 585 | -1.51(-1.85%) |
Jun 13, 2008 | 82.00 | 82.00 | 81.00 | 81.22 | 500 | +0.00(+0.00%) |
Jun 12, 2008 | 82.37 | 82.37 | 78.92 | 81.22 | 1,255 | +0.29(+0.36%) |
Jun 11, 2008 | 79.74 | 81.64 | 79.74 | 80.93 | 820 | +2.42(+3.08%) |
Jun 10, 2008 | 78.95 | 81.36 | 78.51 | 78.51 | 643 | -0.69(-0.87%) |
Jun 09, 2008 | 79.46 | 81.27 | 78.84 | 79.20 | 2,190 | -2.15(-2.64%) |
Jun 06, 2008 | 78.07 | 81.35 | 78.07 | 81.35 | 3,787 | +5.80(+7.68%) |
Jun 05, 2008 | 73.19 | 75.86 | 72.11 | 75.55 | 1,000 | +3.08(+4.25%) |
Jun 04, 2008 | 72.60 | 73.06 | 72.44 | 72.47 | 1,700 | -1.17(-1.59%) |
Jun 03, 2008 | 74.94 | 74.94 | 73.64 | 73.64 | 700 | -2.11(-2.79%) |