Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.68 | 40.38 | 39.10 | 39.82 | 6,629,082 | +0.27(+0.69%) |
Apr 29, 2009 | 38.43 | 39.67 | 37.89 | 39.55 | 6,176,425 | +1.97(+5.23%) |
Apr 28, 2009 | 38.03 | 38.50 | 37.16 | 37.58 | 5,126,803 | -0.84(-2.19%) |
Apr 27, 2009 | 39.13 | 39.63 | 37.44 | 38.42 | 7,761,118 | -1.52(-3.80%) |
Apr 24, 2009 | 38.21 | 40.71 | 37.71 | 39.94 | 8,904,312 | +1.88(+4.93%) |
Apr 23, 2009 | 36.16 | 38.36 | 35.97 | 38.06 | 6,544,667 | +2.04(+5.65%) |
Apr 22, 2009 | 37.78 | 38.40 | 36.03 | 36.03 | 12,047,507 | -2.85(-7.32%) |
Apr 21, 2009 | 34.95 | 38.87 | 34.33 | 38.87 | 11,005,990 | +3.56(+10.09%) |
Apr 20, 2009 | 37.85 | 38.35 | 35.14 | 35.31 | 8,209,938 | -3.30(-8.55%) |
Apr 17, 2009 | 38.11 | 39.41 | 37.40 | 38.61 | 8,653,535 | +0.14(+0.37%) |
Apr 16, 2009 | 38.35 | 40.38 | 36.57 | 38.47 | 8,385,942 | +0.46(+1.21%) |
Apr 15, 2009 | 34.35 | 38.28 | 34.12 | 38.01 | 9,120,710 | +2.90(+8.26%) |
Apr 14, 2009 | 37.45 | 37.81 | 34.86 | 35.11 | 9,533,589 | -3.28(-8.53%) |
Apr 13, 2009 | 38.05 | 39.08 | 37.07 | 38.38 | 8,196,821 | -0.35(-0.89%) |
Apr 09, 2009 | 36.31 | 38.86 | 35.78 | 38.73 | 10,478,681 | +3.72(+10.61%) |
Apr 08, 2009 | 34.27 | 35.42 | 33.96 | 35.01 | 6,750,572 | +1.11(+3.29%) |
Apr 07, 2009 | 36.16 | 36.28 | 33.81 | 33.90 | 8,152,279 | -3.19(-8.59%) |
Apr 06, 2009 | 36.26 | 37.71 | 35.81 | 37.09 | 8,102,898 | +0.10(+0.26%) |
Apr 03, 2009 | 34.41 | 37.28 | 33.58 | 36.99 | 9,053,922 | +2.22(+6.39%) |
Apr 02, 2009 | 33.14 | 35.29 | 32.67 | 34.77 | 8,589,745 | +2.16(+6.63%) |
Apr 01, 2009 | 32.04 | 33.01 | 31.76 | 32.61 | 6,671,697 | -0.30(-0.91%) |
Mar 31, 2009 | 31.00 | 32.98 | 31.00 | 32.90 | 8,504,340 | +2.09(+6.78%) |
Mar 30, 2009 | 31.25 | 31.85 | 30.60 | 30.81 | 6,598,113 | -3.37(-9.86%) |
Mar 26, 2009 | 33.71 | 34.19 | 31.50 | 34.19 | 8,343,787 | +1.41(+4.29%) |
Mar 25, 2009 | 32.53 | 33.23 | 30.37 | 32.78 | 9,110,486 | +0.37(+1.14%) |
Mar 24, 2009 | 34.51 | 35.24 | 31.88 | 32.41 | 9,162,831 | -2.84(-8.06%) |
Mar 23, 2009 | 32.45 | 35.30 | 32.40 | 35.25 | 10,668,851 | +4.56(+14.84%) |
Mar 20, 2009 | 33.17 | 33.17 | 30.70 | 30.70 | 9,234,221 | -3.03(-8.98%) |
Mar 19, 2009 | 35.47 | 35.47 | 32.85 | 33.72 | 7,880,045 | -1.22(-3.48%) |
Mar 18, 2009 | 33.54 | 35.19 | 32.55 | 34.94 | 10,143,887 | +0.93(+2.74%) |
Mar 17, 2009 | 31.27 | 34.04 | 31.09 | 34.01 | 8,745,852 | +2.55(+8.10%) |
Mar 16, 2009 | 34.19 | 34.48 | 31.33 | 31.46 | 8,173,449 | -2.35(-6.96%) |
Mar 13, 2009 | 34.35 | 34.47 | 32.38 | 33.81 | 0 | -0.77(-2.24%) |
Mar 12, 2009 | 32.45 | 34.93 | 32.35 | 34.58 | 10,812,913 | +1.88(+5.75%) |
Mar 11, 2009 | 34.51 | 34.51 | 32.09 | 32.70 | 10,122,951 | -1.49(-4.37%) |
Mar 10, 2009 | 30.87 | 34.20 | 29.97 | 34.20 | 14,493,555 | +4.24(+14.16%) |
Mar 09, 2009 | 28.25 | 30.06 | 28.09 | 29.96 | 7,863,088 | +0.88(+3.01%) |
Mar 06, 2009 | 28.72 | 29.52 | 27.01 | 29.08 | 0 | +0.46(+1.62%) |
Mar 05, 2009 | 28.09 | 29.66 | 28.09 | 28.62 | 9,569,632 | -1.13(-3.80%) |
Mar 04, 2009 | 30.70 | 30.70 | 29.24 | 29.75 | 8,638,204 | -0.21(-0.70%) |
Mar 02, 2009 | 32.01 | 32.36 | 29.65 | 29.96 | 11,908,082 | -3.08(-9.34%) |
Feb 27, 2009 | 30.64 | 34.25 | 30.41 | 33.04 | 0 | +1.62(+5.16%) |
Feb 26, 2009 | 32.89 | 33.46 | 31.27 | 31.42 | 6,878,344 | -0.76(-2.35%) |
Feb 25, 2009 | 32.88 | 33.73 | 31.24 | 32.18 | 7,170,059 | -1.07(-3.22%) |
Feb 24, 2009 | 30.95 | 33.53 | 30.66 | 33.25 | 8,575,585 | +2.66(+8.68%) |
Feb 23, 2009 | 32.63 | 33.25 | 30.37 | 30.59 | 6,745,246 | -2.20(-6.72%) |
Feb 20, 2009 | 29.84 | 32.87 | 29.51 | 32.80 | 0 | +2.09(+6.81%) |
Feb 19, 2009 | 33.24 | 33.46 | 30.38 | 30.71 | 7,830,008 | -2.13(-6.49%) |
Feb 18, 2009 | 32.80 | 33.28 | 31.55 | 32.84 | 4,765,235 | +0.68(+2.11%) |
Feb 17, 2009 | 32.77 | 33.33 | 31.90 | 32.16 | 8,128,875 | -2.10(-6.12%) |
Feb 13, 2009 | 36.60 | 36.75 | 34.17 | 34.26 | 5,723,954 | -2.62(-7.11%) |
Feb 12, 2009 | 36.24 | 37.25 | 34.54 | 36.88 | 6,637,152 | -0.07(-0.18%) |
Feb 11, 2009 | 36.09 | 37.06 | 35.23 | 36.94 | 4,898,510 | +0.98(+2.72%) |
Feb 10, 2009 | 38.56 | 39.16 | 35.73 | 35.97 | 5,946,526 | -3.19(-8.15%) |
Feb 09, 2009 | 38.66 | 39.27 | 37.82 | 39.16 | 3,237,900 | +0.44(+1.14%) |
Feb 06, 2009 | 37.31 | 39.01 | 36.74 | 38.72 | 0 | +1.95(+5.31%) |
Feb 05, 2009 | 36.69 | 38.10 | 35.35 | 36.76 | 6,647,354 | -0.51(-1.37%) |
Feb 04, 2009 | 37.53 | 38.62 | 36.90 | 37.28 | 5,164,445 | +0.08(+0.22%) |
Feb 03, 2009 | 37.70 | 37.84 | 36.15 | 37.19 | 5,786,505 | -0.67(-1.78%) |
Feb 02, 2009 | 36.09 | 38.07 | 35.44 | 37.87 | 6,115,012 | +1.02(+2.76%) |
Jan 30, 2009 | 38.56 | 39.16 | 36.10 | 36.85 | 0 | -1.07(-2.83%) |
Jan 29, 2009 | 41.09 | 41.09 | 37.73 | 37.92 | 8,553,616 | -3.76(-9.03%) |
Jan 28, 2009 | 40.05 | 41.92 | 39.02 | 41.68 | 7,680,184 | +2.75(+7.05%) |
Jan 27, 2009 | 38.81 | 39.05 | 37.66 | 38.94 | 3,973,552 | +0.76(+1.98%) |
Jan 26, 2009 | 38.45 | 39.45 | 37.29 | 38.18 | 5,314,406 | +0.14(+0.38%) |
Jan 23, 2009 | 35.77 | 38.26 | 35.73 | 38.04 | 0 | +1.24(+3.37%) |
Jan 22, 2009 | 38.37 | 39.30 | 36.59 | 36.80 | 6,919,160 | -2.86(-7.21%) |
Jan 21, 2009 | 37.31 | 39.76 | 35.40 | 39.66 | 7,182,404 | +3.97(+11.13%) |
Jan 20, 2009 | 38.74 | 40.29 | 35.57 | 35.69 | 7,252,395 | -4.42(-11.02%) |
Jan 16, 2009 | 39.50 | 40.27 | 37.68 | 40.11 | 0 | +1.64(+4.26%) |
Jan 15, 2009 | 37.39 | 39.34 | 35.94 | 38.47 | 5,242,014 | +0.99(+2.64%) |
Jan 14, 2009 | 37.46 | 38.17 | 36.97 | 37.48 | 4,821,535 | -1.13(-2.92%) |
Jan 13, 2009 | 37.10 | 39.15 | 36.42 | 38.60 | 4,911,962 | +0.64(+1.69%) |
Jan 12, 2009 | 39.58 | 39.74 | 37.64 | 37.96 | 4,853,245 | -1.11(-2.85%) |
Jan 09, 2009 | 40.67 | 41.08 | 38.80 | 39.07 | 4,437,731 | -1.21(-3.02%) |
Jan 08, 2009 | 41.11 | 41.11 | 39.66 | 40.29 | 4,632,587 | -0.96(-2.32%) |
Jan 07, 2009 | 43.04 | 43.35 | 41.09 | 41.25 | 4,640,548 | -2.87(-6.51%) |
Jan 06, 2009 | 43.51 | 44.35 | 42.30 | 44.12 | 6,134,733 | +1.19(+2.76%) |
Jan 05, 2009 | 44.46 | 45.13 | 42.70 | 42.93 | 5,140,567 | -2.08(-4.62%) |
Jan 02, 2009 | 47.35 | 47.57 | 44.98 | 45.01 | 0 | -2.33(-4.93%) |
Jan 01, 2009 | 44.64 | 47.59 | 44.64 | 47.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.64 | 47.59 | 44.64 | 47.35 | 4,047,388 | +2.64(+5.90%) |
Dec 30, 2008 | 42.30 | 44.92 | 42.30 | 44.71 | 2,962,736 | +1.94(+4.54%) |
Dec 29, 2008 | 43.73 | 43.79 | 41.84 | 42.77 | 2,871,758 | -1.75(-3.93%) |
Dec 26, 2008 | 43.68 | 44.71 | 43.33 | 44.52 | 0 | +0.66(+1.51%) |
Dec 24, 2008 | 44.13 | 44.49 | 43.52 | 43.86 | 1,001,403 | -0.07(-0.16%) |
Dec 23, 2008 | 44.78 | 45.48 | 43.61 | 43.93 | 3,372,603 | -0.26(-0.58%) |
Dec 22, 2008 | 44.13 | 44.85 | 42.51 | 44.18 | 4,650,340 | -0.67(-1.49%) |
Dec 19, 2008 | 43.10 | 44.95 | 42.26 | 44.85 | 4,999,384 | +1.95(+4.55%) |
Dec 18, 2008 | 45.72 | 46.45 | 42.28 | 42.90 | 5,544,149 | -2.95(-6.44%) |
Dec 17, 2008 | 44.99 | 47.98 | 43.81 | 45.85 | 7,278,474 | +0.30(+0.65%) |
Dec 16, 2008 | 40.49 | 45.55 | 40.10 | 45.55 | 8,596,653 | +5.39(+13.42%) |
Dec 15, 2008 | 41.42 | 41.42 | 38.87 | 40.16 | 6,141,031 | -0.80(-1.95%) |
Dec 12, 2008 | 37.54 | 41.47 | 36.60 | 40.96 | 0 | +2.52(+6.55%) |
Dec 11, 2008 | 43.62 | 44.14 | 37.96 | 38.44 | 10,818,238 | -6.58(-14.61%) |
Dec 10, 2008 | 42.65 | 45.17 | 42.18 | 45.02 | 5,367,944 | +2.81(+6.66%) |
Dec 09, 2008 | 45.11 | 45.36 | 41.78 | 42.21 | 7,157,949 | -3.64(-7.95%) |
Dec 08, 2008 | 42.30 | 45.85 | 41.29 | 45.85 | 7,193,763 | +4.45(+10.76%) |
Dec 05, 2008 | 37.83 | 41.87 | 37.55 | 41.40 | 0 | +2.55(+6.58%) |
Dec 04, 2008 | 38.88 | 41.51 | 38.12 | 38.84 | 7,921,261 | -1.07(-2.67%) |
Dec 03, 2008 | 37.07 | 40.33 | 36.33 | 39.91 | 9,127,188 | +1.33(+3.44%) |
Dec 02, 2008 | 34.76 | 39.28 | 34.64 | 38.58 | 13,678,418 | +4.73(+13.97%) |
Dec 01, 2008 | 40.37 | 40.64 | 33.33 | 33.85 | 8,356,968 | -7.77(-18.67%) |
Nov 28, 2008 | 43.27 | 43.39 | 41.43 | 41.62 | 2,832,108 | -1.80(-4.14%) |
Nov 26, 2008 | 41.56 | 43.51 | 40.25 | 43.42 | 5,934,138 | +1.30(+3.10%) |
Nov 25, 2008 | 42.32 | 43.93 | 39.45 | 42.12 | 9,346,799 | +0.99(+2.42%) |
Nov 24, 2008 | 36.38 | 42.18 | 35.74 | 41.12 | 10,475,904 | +5.39(+15.08%) |
Nov 21, 2008 | 32.89 | 36.79 | 32.46 | 35.73 | 13,659,582 | +3.68(+11.48%) |
Nov 20, 2008 | 33.54 | 35.96 | 31.28 | 32.05 | 10,367,392 | -2.17(-6.35%) |
Nov 19, 2008 | 38.06 | 38.51 | 33.45 | 34.23 | 7,614,060 | -4.24(-11.02%) |
Nov 18, 2008 | 38.15 | 40.47 | 35.93 | 38.47 | 5,560,198 | +0.38(+1.00%) |
Nov 17, 2008 | 38.11 | 39.97 | 36.96 | 38.09 | 5,420,350 | -0.30(-0.79%) |
Nov 14, 2008 | 40.89 | 42.28 | 37.97 | 38.39 | 0 | -4.09(-9.63%) |
Nov 13, 2008 | 39.19 | 43.42 | 38.15 | 42.48 | 7,402,786 | +3.32(+8.49%) |
Nov 12, 2008 | 41.16 | 41.39 | 38.94 | 39.16 | 7,908,404 | -2.82(-6.72%) |
Nov 11, 2008 | 41.70 | 42.38 | 40.56 | 41.98 | 4,894,507 | -1.07(-2.49%) |
Nov 10, 2008 | 45.91 | 46.81 | 42.49 | 43.05 | 3,606,716 | -2.21(-4.88%) |
Nov 07, 2008 | 43.95 | 46.24 | 42.96 | 45.26 | 0 | +2.61(+6.12%) |
Nov 06, 2008 | 45.48 | 45.51 | 42.08 | 42.65 | 4,044,290 | -2.70(-5.96%) |
Nov 05, 2008 | 48.93 | 49.00 | 44.62 | 45.36 | 4,441,044 | -4.56(-9.13%) |
Nov 04, 2008 | 48.18 | 50.28 | 47.81 | 49.91 | 3,354,798 | +2.50(+5.26%) |
Nov 03, 2008 | 48.70 | 49.24 | 46.70 | 47.42 | 2,477,234 | -1.12(-2.31%) |
Oct 31, 2008 | 46.51 | 50.56 | 45.77 | 48.54 | 0 | +1.32(+2.79%) |
Oct 30, 2008 | 46.60 | 47.53 | 45.02 | 47.22 | 3,248,575 | +1.81(+3.99%) |
Oct 29, 2008 | 47.01 | 48.26 | 43.96 | 45.41 | 4,067,853 | -2.05(-4.33%) |
Oct 28, 2008 | 40.66 | 47.58 | 39.33 | 47.47 | 5,394,260 | +7.87(+19.87%) |
Oct 27, 2008 | 41.76 | 43.67 | 39.30 | 39.60 | 2,934,943 | -2.17(-5.19%) |
Oct 24, 2008 | 40.17 | 43.86 | 40.05 | 41.77 | 0 | -2.11(-4.81%) |
Oct 23, 2008 | 43.30 | 44.05 | 39.10 | 43.88 | 5,482,522 | +1.53(+3.61%) |
Oct 22, 2008 | 44.07 | 45.33 | 41.07 | 42.34 | 4,412,682 | -2.60(-5.78%) |
Oct 21, 2008 | 47.35 | 47.51 | 44.74 | 44.94 | 2,947,980 | -2.17(-4.61%) |
Oct 20, 2008 | 46.25 | 47.26 | 44.71 | 47.11 | 2,530,797 | +1.21(+2.65%) |
Oct 17, 2008 | 45.30 | 47.76 | 43.64 | 45.90 | 0 | +0.02(+0.05%) |
Oct 16, 2008 | 44.89 | 46.47 | 41.99 | 45.88 | 5,654,502 | +1.49(+3.37%) |
Oct 15, 2008 | 48.04 | 48.04 | 42.51 | 44.38 | 6,542,799 | -4.93(-10.00%) |
Oct 14, 2008 | 52.35 | 52.75 | 45.26 | 49.31 | 4,938,598 | -3.05(-5.82%) |
Oct 13, 2008 | 51.79 | 52.76 | 48.66 | 52.36 | 6,512,565 | +1.86(+3.68%) |
Oct 10, 2008 | 40.40 | 50.50 | 39.55 | 50.50 | 0 | +8.52(+20.28%) |
Oct 09, 2008 | 47.50 | 48.61 | 41.99 | 41.99 | 6,973,356 | -4.73(-10.13%) |
Oct 08, 2008 | 45.32 | 48.04 | 44.94 | 46.72 | 5,723,630 | +0.48(+1.04%) |
Oct 07, 2008 | 50.20 | 50.57 | 45.73 | 46.24 | 5,749,216 | -3.77(-7.54%) |
Oct 06, 2008 | 51.27 | 51.28 | 48.97 | 50.01 | 4,722,529 | -2.41(-4.60%) |
Oct 03, 2008 | 56.28 | 57.16 | 52.19 | 52.42 | 0 | -2.81(-5.09%) |
Oct 02, 2008 | 58.56 | 58.56 | 54.60 | 55.23 | 3,907,723 | -3.62(-6.14%) |
Oct 01, 2008 | 58.34 | 59.29 | 57.29 | 58.85 | 4,423,798 | -0.12(-0.20%) |
Sep 30, 2008 | 56.36 | 59.85 | 54.28 | 58.97 | 4,438,179 | +3.88(+7.04%) |
Sep 29, 2008 | 56.84 | 57.86 | 54.05 | 55.09 | 3,843,107 | -3.08(-5.29%) |
Sep 26, 2008 | 54.36 | 58.60 | 54.08 | 58.17 | 0 | +2.58(+4.65%) |
Sep 25, 2008 | 53.68 | 56.01 | 53.24 | 55.58 | 2,574,700 | +1.41(+2.59%) |
Sep 24, 2008 | 54.81 | 55.29 | 53.46 | 54.18 | 2,388,202 | -0.43(-0.79%) |
Sep 23, 2008 | 55.40 | 56.66 | 53.98 | 54.61 | 4,144,191 | -0.66(-1.20%) |
Sep 22, 2008 | 59.62 | 59.86 | 54.15 | 55.27 | 3,882,384 | -4.75(-7.91%) |
Sep 19, 2008 | 59.93 | 61.03 | 57.22 | 60.01 | 0 | +0.46(+0.78%) |
Sep 18, 2008 | 53.31 | 59.55 | 51.95 | 59.55 | 7,773,015 | +7.83(+15.14%) |
Sep 17, 2008 | 52.98 | 54.65 | 51.24 | 51.72 | 4,365,137 | -2.66(-4.89%) |
Sep 16, 2008 | 49.07 | 54.59 | 48.84 | 54.37 | 5,566,154 | +5.72(+11.75%) |
Sep 15, 2008 | 51.66 | 53.38 | 48.66 | 48.66 | 4,782,119 | -4.65(-8.73%) |
Sep 12, 2008 | 52.12 | 53.34 | 51.80 | 53.31 | 0 | +0.41(+0.77%) |
Sep 11, 2008 | 50.32 | 52.97 | 50.00 | 52.90 | 3,405,612 | +1.54(+3.00%) |
Sep 10, 2008 | 53.23 | 53.32 | 50.47 | 51.36 | 3,884,963 | -1.29(-2.45%) |
Sep 09, 2008 | 55.32 | 55.39 | 51.92 | 52.65 | 4,757,354 | -2.79(-5.04%) |
Sep 08, 2008 | 54.79 | 55.71 | 53.73 | 55.45 | 4,140,655 | +2.73(+5.17%) |
Sep 05, 2008 | 52.71 | 52.88 | 51.50 | 52.72 | 0 | -0.29(-0.54%) |
Sep 04, 2008 | 53.68 | 54.57 | 52.89 | 53.01 | 2,711,129 | -1.55(-2.85%) |
Sep 03, 2008 | 53.96 | 54.66 | 53.59 | 54.56 | 2,501,510 | +0.33(+0.60%) |
Sep 02, 2008 | 54.14 | 54.65 | 53.53 | 54.23 | 3,721,071 | +1.63(+3.10%) |
Aug 29, 2008 | 52.88 | 53.39 | 52.32 | 52.60 | 0 | -0.85(-1.58%) |
Aug 28, 2008 | 52.15 | 53.67 | 52.15 | 53.45 | 1,916,111 | +1.48(+2.85%) |
Aug 27, 2008 | 51.81 | 52.51 | 51.06 | 51.96 | 1,451,657 | +0.41(+0.79%) |
Aug 26, 2008 | 51.11 | 51.87 | 50.12 | 51.56 | 2,214,176 | +0.73(+1.44%) |
Aug 25, 2008 | 52.02 | 52.17 | 50.60 | 50.83 | 2,040,871 | -1.70(-3.23%) |
Aug 22, 2008 | 50.93 | 52.98 | 50.77 | 52.52 | 0 | +2.19(+4.34%) |
Aug 21, 2008 | 50.58 | 50.89 | 50.04 | 50.34 | 2,803,402 | -0.95(-1.86%) |
Aug 20, 2008 | 50.68 | 51.43 | 49.91 | 51.29 | 2,705,286 | +0.74(+1.46%) |
Aug 19, 2008 | 51.44 | 51.60 | 50.18 | 50.55 | 3,206,806 | -1.86(-3.55%) |
Aug 18, 2008 | 52.73 | 53.21 | 51.79 | 52.41 | 3,579,273 | -0.26(-0.50%) |
Aug 15, 2008 | 52.31 | 53.17 | 51.65 | 52.67 | 0 | +0.36(+0.68%) |
Aug 14, 2008 | 49.78 | 52.89 | 49.78 | 52.31 | 2,446,332 | +1.52(+3.00%) |
Aug 13, 2008 | 51.46 | 51.81 | 49.97 | 50.79 | 2,031,617 | -0.70(-1.35%) |
Aug 12, 2008 | 52.44 | 52.87 | 50.92 | 51.49 | 3,005,942 | -1.08(-2.06%) |
Aug 11, 2008 | 51.56 | 53.19 | 49.44 | 52.57 | 3,388,282 | +0.76(+1.46%) |
Aug 08, 2008 | 47.87 | 53.12 | 47.79 | 51.81 | 6,706,077 | +4.10(+8.60%) |
Aug 07, 2008 | 48.73 | 49.75 | 46.97 | 47.71 | 4,595,684 | -2.50(-4.97%) |
Aug 06, 2008 | 50.77 | 50.85 | 49.91 | 50.21 | 2,813,391 | -0.86(-1.69%) |
Aug 05, 2008 | 49.29 | 51.24 | 48.71 | 51.07 | 2,771,778 | +2.49(+5.12%) |
Aug 04, 2008 | 48.19 | 49.21 | 47.45 | 48.58 | 2,360,875 | +0.15(+0.31%) |
Aug 01, 2008 | 48.86 | 48.97 | 47.52 | 48.43 | 1,959,020 | -0.34(-0.70%) |
Jul 31, 2008 | 49.13 | 49.69 | 48.28 | 48.77 | 2,568,326 | -1.08(-2.16%) |
Jul 30, 2008 | 50.66 | 50.66 | 48.03 | 49.85 | 2,766,652 | -0.49(-0.98%) |
Jul 29, 2008 | 50.34 | 50.80 | 47.65 | 50.34 | 3,495,124 | +2.88(+6.06%) |
Jul 28, 2008 | 48.86 | 49.06 | 46.97 | 47.47 | 2,704,510 | -1.35(-2.77%) |
Jul 25, 2008 | 47.99 | 49.09 | 46.96 | 48.82 | 2,542,438 | +1.30(+2.73%) |
Jul 24, 2008 | 51.18 | 51.46 | 47.22 | 47.52 | 2,972,525 | -3.39(-6.67%) |
Jul 23, 2008 | 50.53 | 51.81 | 49.75 | 50.91 | 3,201,475 | +0.47(+0.93%) |
Jul 22, 2008 | 48.38 | 50.61 | 47.35 | 50.44 | 3,022,941 | +1.49(+3.04%) |
Jul 21, 2008 | 48.84 | 49.25 | 47.53 | 48.96 | 3,127,688 | -1.30(-2.60%) |
Jul 18, 2008 | 49.97 | 50.43 | 49.25 | 50.26 | 2,630,421 | +0.31(+0.62%) |
Jul 17, 2008 | 48.91 | 50.31 | 47.65 | 49.95 | 3,691,849 | +1.32(+2.72%) |
Jul 16, 2008 | 45.83 | 49.07 | 44.71 | 48.63 | 3,772,998 | +2.95(+6.47%) |
Jul 15, 2008 | 44.98 | 47.50 | 44.67 | 45.67 | 4,184,890 | +0.51(+1.12%) |
Jul 14, 2008 | 47.42 | 47.86 | 44.96 | 45.17 | 3,662,266 | -1.52(-3.25%) |
Jul 11, 2008 | 45.27 | 48.32 | 45.27 | 46.69 | 3,378,330 | +0.23(+0.50%) |
Jul 10, 2008 | 45.56 | 47.04 | 45.38 | 46.45 | 3,169,621 | +0.96(+2.11%) |
Jul 09, 2008 | 49.01 | 49.34 | 45.41 | 45.49 | 3,621,877 | -3.63(-7.39%) |
Jul 08, 2008 | 46.28 | 50.17 | 45.65 | 49.13 | 3,823,517 | +3.03(+6.56%) |
Jul 07, 2008 | 47.90 | 48.18 | 46.09 | 46.10 | 3,226,025 | -1.58(-3.31%) |
Jul 04, 2008 | 48.42 | 48.63 | 47.36 | 47.68 | 1,217,973 | +0.00(+0.00%) |
Jul 03, 2008 | 48.42 | 48.63 | 47.36 | 47.68 | 1,217,973 | -0.17(-0.35%) |
Jul 02, 2008 | 48.48 | 49.19 | 47.63 | 47.85 | 2,777,376 | -0.59(-1.22%) |
Jul 01, 2008 | 47.34 | 48.44 | 47.04 | 48.44 | 3,142,796 | +0.32(+0.67%) |
Jun 30, 2008 | 48.40 | 48.76 | 46.96 | 48.12 | 1,891,637 | +0.71(+1.51%) |
Jun 27, 2008 | 47.94 | 48.19 | 47.31 | 47.40 | 2,669,238 | -0.82(-1.69%) |
Jun 26, 2008 | 48.96 | 49.64 | 48.16 | 48.22 | 2,700,606 | -1.32(-2.66%) |
Jun 25, 2008 | 48.60 | 50.25 | 48.57 | 49.53 | 1,875,229 | +0.96(+1.99%) |
Jun 24, 2008 | 47.81 | 48.98 | 47.09 | 48.57 | 2,166,614 | +0.74(+1.54%) |
Jun 23, 2008 | 49.14 | 49.24 | 47.78 | 47.83 | 1,990,592 | -1.09(-2.23%) |
Jun 20, 2008 | 48.82 | 49.48 | 47.81 | 48.92 | 3,183,677 | -0.45(-0.90%) |
Jun 19, 2008 | 47.64 | 49.51 | 47.50 | 49.37 | 2,167,409 | +1.51(+3.15%) |
Jun 18, 2008 | 48.62 | 48.76 | 47.48 | 47.86 | 1,846,305 | -0.87(-1.78%) |
Jun 17, 2008 | 51.15 | 51.18 | 48.73 | 48.73 | 1,882,442 | -2.20(-4.33%) |
Jun 16, 2008 | 48.57 | 50.93 | 47.99 | 50.93 | 1,669,087 | -0.20(-0.38%) |
Jun 13, 2008 | 49.82 | 51.14 | 49.30 | 51.13 | 1,666,186 | +1.79(+3.63%) |
Jun 12, 2008 | 50.57 | 50.71 | 48.94 | 49.34 | 3,934,486 | -0.65(-1.30%) |
Jun 11, 2008 | 50.37 | 50.72 | 49.77 | 49.99 | 1,935,557 | -0.91(-1.78%) |
Jun 10, 2008 | 50.40 | 51.15 | 49.79 | 50.89 | 2,476,675 | -0.02(-0.05%) |
Jun 09, 2008 | 51.14 | 51.90 | 50.68 | 50.91 | 2,402,991 | -0.14(-0.28%) |
Jun 06, 2008 | 53.11 | 53.20 | 50.79 | 51.06 | 2,439,272 | -2.58(-4.81%) |
Jun 05, 2008 | 52.41 | 53.64 | 52.20 | 53.64 | 1,328,501 | +1.32(+2.52%) |
Jun 04, 2008 | 51.83 | 52.82 | 51.56 | 52.32 | 1,901,643 | +0.54(+1.05%) |
Jun 03, 2008 | 51.24 | 52.02 | 50.99 | 51.78 | 2,263,501 | +0.91(+1.78%) |
Jun 02, 2008 | 52.18 | 52.28 | 50.83 | 50.87 | 1,777,998 | -1.61(-3.08%) |
May 30, 2008 | 52.11 | 52.98 | 51.71 | 52.49 | 1,639,315 | +0.27(+0.51%) |
May 29, 2008 | 51.02 | 52.27 | 50.88 | 52.22 | 1,224,713 | +0.94(+1.82%) |
May 28, 2008 | 52.19 | 52.19 | 50.83 | 51.28 | 1,460,492 | -0.52(-1.01%) |
May 27, 2008 | 51.23 | 51.81 | 50.91 | 51.81 | 1,338,426 | +0.83(+1.64%) |
May 26, 2008 | 51.10 | 51.37 | 50.72 | 50.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.10 | 51.37 | 50.72 | 50.97 | 1,170,462 | -0.26(-0.51%) |
May 22, 2008 | 50.69 | 51.58 | 50.50 | 51.24 | 1,599,610 | +0.38(+0.74%) |
May 21, 2008 | 51.78 | 52.71 | 50.86 | 50.86 | 1,775,859 | -1.07(-2.06%) |
May 20, 2008 | 52.53 | 52.68 | 51.64 | 51.93 | 1,706,161 | -0.86(-1.64%) |
May 19, 2008 | 53.17 | 53.39 | 52.39 | 52.80 | 1,540,617 | -0.52(-0.97%) |
May 16, 2008 | 53.14 | 53.61 | 52.85 | 53.31 | 1,686,372 | +0.01(+0.01%) |
May 15, 2008 | 52.34 | 53.33 | 52.14 | 53.31 | 1,549,533 | +0.99(+1.89%) |
May 14, 2008 | 53.48 | 53.54 | 51.92 | 52.32 | 2,328,930 | -1.00(-1.88%) |
May 13, 2008 | 52.37 | 53.33 | 52.37 | 53.32 | 2,329,209 | +1.50(+2.90%) |
May 12, 2008 | 50.03 | 51.82 | 49.44 | 51.82 | 2,223,458 | +0.45(+0.87%) |
May 09, 2008 | 53.60 | 53.60 | 51.13 | 51.37 | 3,131,593 | -3.31(-6.05%) |
May 08, 2008 | 54.68 | 55.07 | 54.29 | 54.68 | 1,432,532 | +0.27(+0.49%) |
May 07, 2008 | 55.58 | 56.19 | 54.34 | 54.41 | 2,327,757 | -1.41(-2.52%) |
May 06, 2008 | 54.72 | 56.27 | 54.69 | 55.82 | 2,111,089 | +0.24(+0.43%) |
May 05, 2008 | 54.23 | 55.87 | 54.32 | 55.58 | 1,989,014 | +0.73(+1.32%) |
May 02, 2008 | 56.72 | 56.84 | 54.69 | 54.85 | 1,985,365 | -0.76(-1.37%) |