Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.14 | 37.43 | 35.92 | 36.82 | 933,243 | +1.18(+3.32%) |
Mar 30, 2009 | 34.26 | 35.95 | 33.91 | 35.64 | 403,539 | +0.28(+0.80%) |
Mar 26, 2009 | 34.50 | 35.77 | 34.42 | 35.36 | 471,826 | +0.96(+2.80%) |
Mar 25, 2009 | 33.82 | 34.82 | 32.81 | 34.39 | 415,292 | +1.00(+3.01%) |
Mar 24, 2009 | 32.82 | 33.88 | 32.37 | 33.39 | 363,758 | +0.25(+0.76%) |
Mar 23, 2009 | 32.42 | 33.29 | 31.08 | 33.14 | 467,267 | +2.27(+7.35%) |
Mar 20, 2009 | 30.80 | 31.35 | 30.15 | 30.87 | 481,148 | +0.07(+0.24%) |
Mar 19, 2009 | 33.35 | 33.35 | 30.63 | 30.80 | 518,460 | -2.21(-6.70%) |
Mar 18, 2009 | 31.76 | 34.32 | 31.53 | 33.01 | 449,000 | +0.94(+2.93%) |
Mar 17, 2009 | 30.67 | 32.08 | 29.22 | 32.07 | 504,398 | +1.47(+4.82%) |
Mar 16, 2009 | 32.68 | 33.64 | 30.38 | 30.59 | 529,055 | -1.62(-5.03%) |
Mar 13, 2009 | 33.28 | 33.74 | 32.06 | 32.21 | 664,207 | -1.06(-3.19%) |
Mar 12, 2009 | 31.29 | 33.58 | 30.89 | 33.27 | 439,086 | +1.75(+5.55%) |
Mar 11, 2009 | 32.60 | 32.89 | 31.05 | 31.52 | 800,184 | -0.18(-0.56%) |
Mar 10, 2009 | 29.13 | 32.16 | 29.00 | 31.70 | 1,025,560 | +3.36(+11.86%) |
Mar 09, 2009 | 27.33 | 29.60 | 27.16 | 28.34 | 976,256 | +1.26(+4.63%) |
Mar 06, 2009 | 27.38 | 27.54 | 25.98 | 27.09 | 578,275 | -0.32(-1.15%) |
Mar 05, 2009 | 28.04 | 28.96 | 27.00 | 27.40 | 563,609 | -1.20(-4.19%) |
Mar 04, 2009 | 27.98 | 29.13 | 27.27 | 28.60 | 324,871 | +1.51(+5.59%) |
Mar 02, 2009 | 28.02 | 28.02 | 26.49 | 27.09 | 550,255 | -0.71(-2.56%) |
Feb 27, 2009 | 27.08 | 29.29 | 26.81 | 27.80 | 706,551 | +0.30(+1.09%) |
Feb 26, 2009 | 27.23 | 27.90 | 26.93 | 27.50 | 610,343 | +0.37(+1.37%) |
Feb 25, 2009 | 28.04 | 28.11 | 26.93 | 27.13 | 653,139 | -1.05(-3.74%) |
Feb 24, 2009 | 28.01 | 28.58 | 27.46 | 28.18 | 513,366 | +0.75(+2.72%) |
Feb 23, 2009 | 27.96 | 28.54 | 27.39 | 27.43 | 442,215 | -0.50(-1.80%) |
Feb 20, 2009 | 27.54 | 28.38 | 26.88 | 27.94 | 629,804 | +0.41(+1.47%) |
Feb 19, 2009 | 27.77 | 28.51 | 27.28 | 27.53 | 539,115 | +0.01(+0.03%) |
Feb 18, 2009 | 27.58 | 28.11 | 27.01 | 27.52 | 607,691 | +0.47(+1.74%) |
Feb 17, 2009 | 27.13 | 27.69 | 26.55 | 27.05 | 319,404 | -0.75(-2.71%) |
Feb 13, 2009 | 27.77 | 28.56 | 27.70 | 27.81 | 214,586 | +0.06(+0.20%) |
Feb 12, 2009 | 27.22 | 27.94 | 27.09 | 27.75 | 514,786 | +0.51(+1.87%) |
Feb 11, 2009 | 28.52 | 28.55 | 26.89 | 27.24 | 594,097 | -1.26(-4.41%) |
Feb 10, 2009 | 29.35 | 29.51 | 28.37 | 28.49 | 363,299 | -0.36(-1.26%) |
Feb 09, 2009 | 29.30 | 29.90 | 28.64 | 28.86 | 291,803 | -0.65(-2.20%) |
Feb 06, 2009 | 27.90 | 29.95 | 27.72 | 29.51 | 686,730 | +1.66(+5.96%) |
Feb 05, 2009 | 26.85 | 28.11 | 26.44 | 27.85 | 787,141 | +1.12(+4.18%) |
Feb 04, 2009 | 28.22 | 29.16 | 26.24 | 26.73 | 679,203 | -1.18(-4.24%) |
Feb 03, 2009 | 28.69 | 28.92 | 27.12 | 27.91 | 478,140 | -0.41(-1.43%) |
Feb 02, 2009 | 29.69 | 29.69 | 27.60 | 28.32 | 517,057 | -0.65(-2.24%) |
Jan 30, 2009 | 29.35 | 29.97 | 28.81 | 28.96 | 533,259 | -0.17(-0.58%) |
Jan 29, 2009 | 30.46 | 30.76 | 28.81 | 29.13 | 458,769 | -1.77(-5.71%) |
Jan 28, 2009 | 28.49 | 31.86 | 28.49 | 30.90 | 1,155,463 | +1.82(+6.27%) |
Jan 27, 2009 | 33.52 | 33.86 | 28.59 | 29.08 | 1,662,065 | -1.63(-5.30%) |
Jan 26, 2009 | 30.78 | 31.34 | 30.11 | 30.71 | 549,453 | -0.33(-1.07%) |
Jan 23, 2009 | 30.63 | 31.69 | 30.20 | 31.04 | 598,167 | +0.04(+0.13%) |
Jan 22, 2009 | 30.78 | 31.91 | 30.06 | 31.00 | 425,829 | -0.47(-1.49%) |
Jan 21, 2009 | 32.06 | 32.36 | 29.80 | 31.47 | 509,527 | -0.02(-0.05%) |
Jan 20, 2009 | 32.41 | 33.69 | 31.08 | 31.48 | 987,388 | -0.33(-1.04%) |
Jan 16, 2009 | 30.25 | 32.74 | 30.25 | 31.82 | 986,396 | +1.64(+5.45%) |
Jan 15, 2009 | 29.52 | 30.89 | 26.96 | 30.17 | 2,021,823 | +0.96(+3.30%) |
Jan 14, 2009 | 30.33 | 30.37 | 28.99 | 29.21 | 928,929 | -0.50(-1.69%) |
Jan 13, 2009 | 31.71 | 31.71 | 29.18 | 29.71 | 1,522,248 | -1.75(-5.56%) |
Jan 12, 2009 | 32.46 | 32.80 | 31.27 | 31.46 | 611,047 | -0.95(-2.92%) |
Jan 09, 2009 | 33.38 | 33.40 | 32.40 | 32.41 | 421,489 | -1.44(-4.26%) |
Jan 08, 2009 | 33.10 | 33.98 | 32.85 | 33.85 | 768,460 | +0.84(+2.55%) |
Jan 07, 2009 | 32.90 | 33.61 | 32.54 | 33.01 | 1,042,958 | -0.01(-0.02%) |
Jan 06, 2009 | 32.91 | 33.41 | 31.99 | 33.01 | 1,118,334 | +0.11(+0.32%) |
Jan 05, 2009 | 34.59 | 34.61 | 31.98 | 32.91 | 2,119,965 | -2.54(-7.15%) |
Jan 02, 2009 | 39.67 | 39.67 | 34.96 | 35.44 | 715,551 | -3.90(-9.90%) |
Dec 31, 2008 | 39.45 | 39.74 | 38.87 | 39.34 | 333,712 | +0.06(+0.14%) |
Dec 30, 2008 | 39.55 | 39.58 | 38.53 | 39.28 | 263,200 | -0.10(-0.25%) |
Dec 29, 2008 | 38.72 | 39.62 | 37.54 | 39.38 | 536,059 | +0.71(+1.84%) |
Dec 26, 2008 | 38.58 | 38.81 | 38.02 | 38.67 | 106,685 | +0.61(+1.60%) |
Dec 24, 2008 | 38.35 | 39.27 | 37.96 | 38.06 | 183,764 | -0.01(-0.02%) |
Dec 23, 2008 | 37.68 | 38.43 | 37.11 | 38.07 | 291,780 | +0.69(+1.84%) |
Dec 22, 2008 | 36.85 | 37.57 | 36.28 | 37.38 | 522,208 | +0.97(+2.67%) |
Dec 19, 2008 | 37.07 | 37.07 | 35.16 | 36.41 | 964,703 | +0.31(+0.86%) |
Dec 18, 2008 | 37.12 | 37.74 | 35.53 | 36.10 | 690,770 | -1.64(-4.34%) |
Dec 17, 2008 | 36.31 | 38.34 | 34.89 | 37.74 | 542,542 | +1.05(+2.87%) |
Dec 16, 2008 | 34.16 | 36.85 | 33.92 | 36.68 | 546,548 | +2.72(+8.01%) |
Dec 15, 2008 | 35.14 | 35.14 | 33.45 | 33.96 | 372,690 | -0.93(-2.67%) |
Dec 12, 2008 | 31.62 | 35.23 | 31.62 | 34.89 | 541,572 | +2.88(+8.98%) |
Dec 11, 2008 | 33.38 | 33.38 | 31.11 | 32.02 | 641,714 | -1.85(-5.48%) |
Dec 10, 2008 | 36.17 | 36.42 | 33.20 | 33.87 | 561,860 | -1.77(-4.95%) |
Dec 09, 2008 | 34.28 | 36.54 | 33.80 | 35.64 | 474,073 | +0.89(+2.56%) |
Dec 08, 2008 | 33.77 | 35.20 | 32.63 | 34.75 | 355,472 | +1.39(+4.18%) |
Dec 05, 2008 | 30.33 | 33.53 | 30.17 | 33.35 | 430,303 | +2.61(+8.48%) |
Dec 04, 2008 | 31.82 | 32.24 | 30.37 | 30.75 | 373,592 | -1.53(-4.74%) |
Dec 03, 2008 | 30.24 | 32.39 | 30.16 | 32.28 | 553,186 | +0.53(+1.66%) |
Dec 02, 2008 | 32.20 | 32.97 | 30.02 | 31.75 | 605,833 | +0.33(+1.06%) |
Dec 01, 2008 | 34.03 | 34.59 | 31.28 | 31.42 | 480,130 | -3.52(-10.08%) |
Nov 28, 2008 | 34.89 | 36.11 | 34.63 | 34.94 | 187,239 | -0.35(-0.99%) |
Nov 26, 2008 | 32.40 | 35.35 | 31.27 | 35.29 | 588,896 | +2.58(+7.87%) |
Nov 25, 2008 | 27.79 | 32.95 | 27.79 | 32.71 | 519,120 | -1.06(-3.14%) |
Nov 24, 2008 | 32.63 | 33.87 | 32.03 | 33.78 | 376,875 | +2.21(+7.01%) |
Nov 21, 2008 | 30.18 | 31.67 | 28.84 | 31.56 | 648,914 | +1.55(+5.15%) |
Nov 20, 2008 | 28.18 | 31.63 | 26.26 | 30.02 | 819,915 | +1.79(+6.34%) |
Nov 19, 2008 | 29.86 | 30.75 | 27.94 | 28.23 | 298,737 | -1.56(-5.22%) |
Nov 18, 2008 | 30.46 | 31.17 | 29.40 | 29.78 | 300,170 | -0.50(-1.66%) |
Nov 17, 2008 | 32.36 | 32.50 | 30.00 | 30.29 | 288,035 | -2.35(-7.20%) |
Nov 14, 2008 | 33.57 | 34.37 | 32.39 | 32.63 | 280,744 | -1.58(-4.62%) |
Nov 13, 2008 | 30.78 | 34.63 | 28.47 | 34.21 | 645,034 | +3.54(+11.54%) |
Nov 12, 2008 | 29.16 | 31.07 | 28.51 | 30.67 | 603,271 | +0.92(+3.08%) |
Nov 11, 2008 | 27.58 | 30.68 | 27.56 | 29.76 | 261,437 | +1.88(+6.74%) |
Nov 10, 2008 | 29.97 | 29.97 | 27.67 | 27.88 | 281,619 | -1.27(-4.36%) |
Nov 07, 2008 | 29.82 | 30.27 | 28.75 | 29.15 | 194,420 | -0.69(-2.31%) |
Nov 06, 2008 | 31.56 | 32.26 | 29.66 | 29.84 | 484,083 | -2.36(-7.32%) |
Nov 05, 2008 | 32.72 | 33.61 | 31.87 | 32.20 | 240,561 | -0.93(-2.81%) |
Nov 04, 2008 | 33.52 | 33.87 | 31.95 | 33.13 | 450,813 | +1.50(+4.74%) |
Nov 03, 2008 | 34.13 | 34.91 | 31.46 | 31.63 | 475,214 | -0.63(-1.96%) |
Oct 31, 2008 | 29.56 | 33.20 | 29.35 | 32.26 | 696,476 | +2.50(+8.41%) |
Oct 30, 2008 | 29.26 | 29.78 | 26.78 | 29.76 | 188,703 | +1.64(+5.85%) |
Oct 29, 2008 | 28.88 | 29.30 | 27.06 | 28.11 | 297,488 | -0.44(-1.53%) |
Oct 28, 2008 | 28.14 | 29.14 | 26.78 | 28.55 | 362,076 | +1.13(+4.10%) |
Oct 27, 2008 | 29.46 | 30.34 | 26.81 | 27.43 | 315,765 | -2.41(-8.06%) |
Oct 24, 2008 | 29.24 | 30.58 | 27.97 | 29.83 | 363,485 | -1.19(-3.84%) |
Oct 23, 2008 | 29.32 | 31.30 | 29.02 | 31.02 | 522,796 | +1.84(+6.30%) |
Oct 22, 2008 | 28.43 | 31.01 | 28.43 | 29.18 | 778,163 | +0.18(+0.61%) |
Oct 21, 2008 | 28.16 | 29.72 | 27.54 | 29.01 | 890,272 | +0.28(+0.99%) |
Oct 20, 2008 | 28.15 | 29.03 | 27.78 | 28.72 | 267,790 | +0.73(+2.60%) |
Oct 17, 2008 | 26.29 | 28.79 | 25.36 | 27.99 | 505,317 | +1.77(+6.73%) |
Oct 16, 2008 | 23.22 | 26.32 | 22.81 | 26.23 | 367,780 | +3.35(+14.62%) |
Oct 15, 2008 | 24.16 | 24.70 | 22.73 | 22.88 | 272,979 | -1.03(-4.30%) |
Oct 14, 2008 | 26.45 | 26.52 | 23.70 | 23.91 | 296,960 | -2.01(-7.75%) |
Oct 13, 2008 | 21.82 | 26.64 | 21.82 | 25.92 | 654,874 | +4.84(+22.93%) |
Oct 10, 2008 | 20.21 | 21.09 | 19.05 | 21.08 | 295,184 | +0.44(+2.12%) |
Oct 09, 2008 | 21.26 | 22.81 | 20.64 | 20.65 | 331,461 | -0.61(-2.86%) |
Oct 08, 2008 | 22.12 | 22.97 | 21.19 | 21.25 | 318,617 | -1.68(-7.34%) |
Oct 07, 2008 | 24.36 | 25.36 | 22.87 | 22.94 | 216,479 | -0.87(-3.67%) |
Oct 06, 2008 | 23.98 | 24.81 | 22.53 | 23.81 | 369,607 | -0.95(-3.83%) |
Oct 03, 2008 | 28.17 | 28.35 | 22.31 | 24.76 | 930,607 | -2.94(-10.61%) |
Oct 02, 2008 | 27.80 | 28.56 | 27.47 | 27.70 | 351,169 | -0.25(-0.90%) |
Oct 01, 2008 | 27.90 | 28.95 | 27.62 | 27.95 | 359,717 | -0.66(-2.29%) |
Sep 30, 2008 | 27.51 | 28.71 | 26.22 | 28.61 | 412,557 | +1.27(+4.65%) |
Sep 29, 2008 | 26.65 | 28.52 | 25.03 | 27.34 | 245,134 | +0.10(+0.36%) |
Sep 26, 2008 | 25.41 | 27.26 | 24.93 | 27.24 | 140,009 | +1.37(+5.29%) |
Sep 25, 2008 | 25.69 | 26.36 | 24.73 | 25.87 | 172,192 | +0.40(+1.56%) |
Sep 24, 2008 | 26.48 | 27.30 | 25.18 | 25.47 | 157,057 | -0.87(-3.32%) |
Sep 23, 2008 | 26.47 | 27.84 | 26.26 | 26.35 | 173,597 | -0.15(-0.58%) |
Sep 22, 2008 | 28.54 | 28.54 | 26.34 | 26.50 | 168,164 | -0.97(-3.54%) |
Sep 19, 2008 | 29.11 | 29.11 | 27.19 | 27.47 | 559,118 | -0.99(-3.47%) |
Sep 18, 2008 | 27.36 | 28.57 | 25.92 | 28.46 | 436,378 | +1.90(+7.13%) |
Sep 17, 2008 | 28.06 | 28.51 | 26.24 | 26.57 | 384,921 | -1.78(-6.29%) |
Sep 16, 2008 | 26.28 | 28.45 | 25.03 | 28.35 | 728,323 | +2.54(+9.82%) |
Sep 15, 2008 | 25.14 | 27.94 | 25.14 | 25.81 | 475,366 | +0.79(+3.17%) |
Sep 12, 2008 | 25.74 | 26.03 | 24.86 | 25.02 | 357,007 | -1.00(-3.83%) |
Sep 11, 2008 | 25.47 | 26.72 | 24.96 | 26.02 | 532,860 | +0.07(+0.28%) |
Sep 10, 2008 | 27.54 | 27.80 | 25.64 | 25.94 | 373,371 | -1.22(-4.50%) |
Sep 09, 2008 | 26.22 | 28.33 | 26.19 | 27.17 | 727,188 | +1.06(+4.06%) |
Sep 08, 2008 | 26.58 | 26.58 | 24.53 | 26.11 | 502,817 | +0.11(+0.40%) |
Sep 05, 2008 | 25.98 | 26.87 | 25.56 | 26.00 | 350,444 | -0.27(-1.02%) |
Sep 04, 2008 | 26.85 | 26.85 | 25.51 | 26.27 | 603,890 | -0.67(-2.50%) |
Sep 03, 2008 | 25.89 | 27.40 | 24.70 | 26.94 | 538,554 | +1.04(+4.04%) |
Sep 02, 2008 | 25.84 | 26.28 | 25.33 | 25.89 | 501,352 | +0.78(+3.10%) |
Aug 29, 2008 | 24.23 | 25.13 | 23.46 | 25.12 | 276,543 | +0.79(+3.23%) |
Aug 28, 2008 | 24.14 | 24.62 | 23.24 | 24.33 | 420,717 | +0.70(+2.95%) |
Aug 27, 2008 | 23.17 | 23.75 | 22.23 | 23.64 | 329,414 | +0.52(+2.24%) |
Aug 26, 2008 | 24.57 | 24.57 | 22.68 | 23.12 | 710,611 | -1.05(-4.36%) |
Aug 25, 2008 | 24.70 | 24.83 | 23.74 | 24.17 | 402,944 | -0.62(-2.52%) |
Aug 22, 2008 | 23.70 | 24.91 | 23.42 | 24.79 | 522,214 | +1.14(+4.83%) |
Aug 21, 2008 | 23.38 | 24.15 | 23.09 | 23.65 | 239,901 | -0.07(-0.31%) |
Aug 20, 2008 | 24.20 | 25.37 | 23.01 | 23.72 | 295,422 | -0.37(-1.55%) |
Aug 19, 2008 | 25.30 | 25.59 | 23.85 | 24.10 | 353,676 | -0.76(-3.06%) |
Aug 18, 2008 | 25.25 | 26.03 | 24.51 | 24.86 | 270,187 | -0.27(-1.06%) |
Aug 15, 2008 | 24.31 | 25.34 | 24.04 | 25.13 | 443,386 | +1.30(+5.47%) |
Aug 14, 2008 | 23.16 | 24.30 | 22.68 | 23.82 | 205,350 | +0.49(+2.12%) |
Aug 13, 2008 | 24.30 | 24.41 | 22.40 | 23.33 | 440,481 | -0.80(-3.32%) |
Aug 12, 2008 | 24.48 | 25.44 | 23.92 | 24.13 | 802,492 | -0.40(-1.62%) |
Aug 11, 2008 | 23.51 | 25.00 | 23.25 | 24.53 | 484,698 | +1.04(+4.41%) |
Aug 08, 2008 | 21.34 | 23.72 | 21.25 | 23.49 | 427,548 | +1.89(+8.74%) |
Aug 07, 2008 | 22.01 | 22.07 | 20.94 | 21.60 | 283,276 | -0.68(-3.05%) |
Aug 06, 2008 | 22.37 | 22.85 | 21.24 | 22.28 | 291,741 | -0.24(-1.08%) |
Aug 05, 2008 | 20.30 | 22.68 | 20.30 | 22.53 | 451,559 | +2.24(+11.06%) |
Aug 04, 2008 | 18.86 | 20.73 | 18.86 | 20.28 | 378,027 | +0.83(+4.25%) |
Aug 01, 2008 | 19.91 | 20.08 | 18.90 | 19.46 | 289,128 | -0.53(-2.67%) |
Jul 31, 2008 | 19.22 | 20.41 | 18.67 | 19.99 | 201,564 | +0.17(+0.86%) |
Jul 30, 2008 | 20.04 | 20.64 | 18.63 | 19.82 | 658,842 | +0.10(+0.49%) |
Jul 29, 2008 | 19.72 | 19.82 | 17.14 | 19.72 | 398,999 | +2.18(+12.42%) |
Jul 28, 2008 | 17.67 | 17.99 | 17.10 | 17.54 | 363,241 | -0.25(-1.41%) |
Jul 25, 2008 | 17.66 | 17.95 | 16.69 | 17.80 | 459,843 | +0.46(+2.66%) |
Jul 24, 2008 | 18.22 | 19.00 | 17.30 | 17.33 | 615,348 | -0.80(-4.42%) |
Jul 23, 2008 | 20.05 | 20.05 | 17.82 | 18.14 | 1,080,530 | -2.16(-10.65%) |
Jul 22, 2008 | 19.50 | 20.60 | 18.72 | 20.30 | 702,756 | +2.07(+11.33%) |
Jul 21, 2008 | 19.34 | 19.34 | 17.89 | 18.23 | 405,279 | -1.19(-6.13%) |
Jul 18, 2008 | 18.61 | 19.79 | 17.81 | 19.42 | 538,552 | +0.65(+3.45%) |
Jul 17, 2008 | 16.69 | 19.44 | 16.05 | 18.78 | 726,680 | +2.25(+13.63%) |
Jul 16, 2008 | 14.31 | 16.54 | 13.96 | 16.52 | 791,572 | +2.39(+16.91%) |
Jul 15, 2008 | 13.79 | 14.70 | 12.87 | 14.13 | 484,997 | +0.15(+1.04%) |
Jul 14, 2008 | 14.04 | 14.59 | 13.81 | 13.99 | 326,779 | +0.11(+0.82%) |
Jul 11, 2008 | 14.15 | 14.98 | 13.49 | 13.87 | 207,164 | -0.62(-4.25%) |
Jul 10, 2008 | 14.90 | 15.31 | 14.17 | 14.49 | 186,089 | -0.40(-2.67%) |
Jul 09, 2008 | 15.64 | 15.64 | 14.87 | 14.89 | 195,107 | -0.88(-5.60%) |
Jul 08, 2008 | 14.66 | 15.98 | 14.54 | 15.77 | 515,741 | +1.19(+8.17%) |
Jul 07, 2008 | 14.37 | 14.77 | 14.05 | 14.58 | 396,058 | +0.32(+2.27%) |
Jul 04, 2008 | 14.18 | 14.62 | 13.91 | 14.26 | 214,565 | +0.00(+0.00%) |
Jul 03, 2008 | 14.18 | 14.62 | 13.91 | 14.26 | 214,565 | +0.08(+0.57%) |
Jul 02, 2008 | 13.87 | 14.98 | 13.87 | 14.17 | 477,254 | +0.14(+0.98%) |
Jul 01, 2008 | 14.79 | 14.92 | 13.77 | 14.04 | 547,417 | -1.02(-6.78%) |
Jun 30, 2008 | 16.16 | 16.34 | 15.00 | 15.06 | 568,208 | -1.25(-7.65%) |
Jun 27, 2008 | 17.21 | 17.21 | 15.91 | 16.30 | 1,694,250 | -0.87(-5.09%) |
Jun 26, 2008 | 18.14 | 18.14 | 17.02 | 17.18 | 254,573 | -1.22(-6.65%) |
Jun 25, 2008 | 17.32 | 18.73 | 16.87 | 18.40 | 460,928 | +1.12(+6.47%) |
Jun 24, 2008 | 17.21 | 18.57 | 16.81 | 17.28 | 156,292 | -0.08(-0.47%) |
Jun 23, 2008 | 18.50 | 19.16 | 17.16 | 17.37 | 171,959 | -1.09(-5.92%) |
Jun 20, 2008 | 19.27 | 19.29 | 18.00 | 18.46 | 180,870 | -1.01(-5.20%) |
Jun 19, 2008 | 18.05 | 19.47 | 17.96 | 19.47 | 146,389 | +1.16(+6.32%) |
Jun 18, 2008 | 19.54 | 19.64 | 17.76 | 18.31 | 354,226 | -1.43(-7.26%) |
Jun 17, 2008 | 19.38 | 19.79 | 18.81 | 19.75 | 241,917 | +0.38(+1.97%) |
Jun 16, 2008 | 16.80 | 19.43 | 16.38 | 19.37 | 394,856 | +2.11(+12.25%) |
Jun 13, 2008 | 16.34 | 17.54 | 16.34 | 17.25 | 419,626 | +1.09(+6.77%) |
Jun 12, 2008 | 17.28 | 17.64 | 15.98 | 16.16 | 471,315 | -0.97(-5.67%) |
Jun 11, 2008 | 17.16 | 17.81 | 16.96 | 17.13 | 271,915 | -0.11(-0.66%) |
Jun 10, 2008 | 17.40 | 17.80 | 17.18 | 17.24 | 396,465 | -0.58(-3.23%) |
Jun 09, 2008 | 16.94 | 17.84 | 16.86 | 17.82 | 279,219 | +1.04(+6.18%) |
Jun 06, 2008 | 17.17 | 17.17 | 16.36 | 16.78 | 170,132 | -0.42(-2.45%) |
Jun 05, 2008 | 16.60 | 18.10 | 16.60 | 17.20 | 235,786 | +0.62(+3.76%) |
Jun 04, 2008 | 16.12 | 16.66 | 16.04 | 16.58 | 302,684 | +0.45(+2.76%) |
Jun 03, 2008 | 16.60 | 16.73 | 16.12 | 16.13 | 209,045 | -0.47(-2.83%) |
Jun 02, 2008 | 16.91 | 17.16 | 16.43 | 16.60 | 210,937 | -0.32(-1.91%) |
May 30, 2008 | 17.58 | 17.63 | 16.72 | 16.93 | 380,848 | -0.63(-3.60%) |
May 29, 2008 | 17.58 | 18.09 | 17.16 | 17.56 | 365,979 | -0.06(-0.37%) |
May 28, 2008 | 18.36 | 18.48 | 17.42 | 17.63 | 224,303 | -0.56(-3.07%) |
May 27, 2008 | 16.99 | 18.21 | 16.48 | 18.18 | 423,669 | +1.35(+8.04%) |
May 26, 2008 | 17.12 | 17.19 | 16.61 | 16.83 | 117,912 | +0.00(+0.00%) |
May 23, 2008 | 17.12 | 17.19 | 16.61 | 16.83 | 117,912 | -0.30(-1.75%) |
May 22, 2008 | 16.85 | 17.58 | 16.85 | 17.13 | 202,488 | +0.41(+2.47%) |
May 21, 2008 | 18.36 | 18.36 | 16.61 | 16.72 | 219,373 | -1.26(-7.03%) |
May 20, 2008 | 18.61 | 19.13 | 17.80 | 17.98 | 265,864 | -0.67(-3.60%) |
May 19, 2008 | 19.28 | 19.63 | 18.41 | 18.65 | 190,853 | -0.69(-3.56%) |
May 16, 2008 | 20.05 | 20.05 | 19.04 | 19.34 | 170,121 | -0.63(-3.16%) |
May 15, 2008 | 19.83 | 20.19 | 19.75 | 19.97 | 128,831 | -0.15(-0.76%) |
May 14, 2008 | 20.18 | 20.31 | 20.02 | 20.13 | 195,276 | -0.02(-0.08%) |
May 13, 2008 | 20.48 | 20.49 | 20.00 | 20.14 | 136,842 | -0.34(-1.66%) |
May 12, 2008 | 20.42 | 20.67 | 19.72 | 20.48 | 158,996 | +0.19(+0.96%) |
May 09, 2008 | 21.08 | 21.19 | 19.40 | 20.29 | 228,190 | -1.10(-5.15%) |
May 08, 2008 | 21.19 | 22.01 | 20.98 | 21.39 | 131,422 | +0.32(+1.50%) |
May 07, 2008 | 22.11 | 22.20 | 20.69 | 21.08 | 280,007 | -0.93(-4.23%) |
May 06, 2008 | 22.23 | 22.56 | 21.79 | 22.01 | 248,703 | -0.47(-2.09%) |
May 05, 2008 | 22.48 | 22.85 | 22.22 | 22.48 | 213,105 | -0.19(-0.86%) |
May 02, 2008 | 23.04 | 23.12 | 21.80 | 22.67 | 136,688 | -0.61(-2.61%) |
May 01, 2008 | 21.97 | 23.43 | 21.25 | 23.28 | 230,662 | +1.21(+5.47%) |
Apr 30, 2008 | 22.52 | 22.63 | 21.63 | 22.07 | 252,822 | -0.45(-2.01%) |
Apr 29, 2008 | 20.01 | 23.26 | 19.44 | 22.53 | 610,461 | +5.68(+33.70%) |
Apr 28, 2008 | 16.32 | 17.12 | 16.32 | 16.85 | 421,307 | +0.57(+3.48%) |
Apr 25, 2008 | 16.43 | 16.65 | 15.92 | 16.28 | 122,819 | -0.26(-1.57%) |
Apr 24, 2008 | 16.82 | 16.82 | 15.92 | 16.54 | 141,974 | -0.21(-1.26%) |
Apr 23, 2008 | 16.99 | 16.99 | 16.40 | 16.75 | 192,467 | +0.02(+0.15%) |
Apr 22, 2008 | 18.73 | 18.80 | 16.49 | 16.73 | 297,275 | -2.07(-10.99%) |
Apr 21, 2008 | 18.89 | 19.24 | 18.51 | 18.79 | 161,969 | -0.24(-1.28%) |
Apr 18, 2008 | 19.42 | 19.78 | 18.95 | 19.03 | 220,701 | -0.04(-0.21%) |
Apr 17, 2008 | 19.78 | 20.23 | 18.96 | 19.07 | 286,945 | -0.67(-3.40%) |
Apr 16, 2008 | 19.80 | 20.10 | 19.64 | 19.75 | 93,909 | +0.23(+1.20%) |
Apr 15, 2008 | 20.07 | 20.10 | 19.50 | 19.51 | 123,267 | -0.35(-1.75%) |
Apr 14, 2008 | 19.90 | 20.57 | 19.75 | 19.86 | 142,592 | -0.15(-0.77%) |
Apr 11, 2008 | 20.49 | 20.61 | 19.80 | 20.01 | 155,615 | -0.63(-3.06%) |
Apr 10, 2008 | 20.91 | 20.94 | 20.52 | 20.65 | 97,280 | -0.19(-0.93%) |
Apr 09, 2008 | 21.16 | 21.37 | 20.45 | 20.84 | 159,257 | -0.58(-2.68%) |
Apr 08, 2008 | 21.66 | 21.76 | 21.21 | 21.42 | 138,369 | -0.46(-2.11%) |
Apr 07, 2008 | 22.57 | 22.70 | 21.37 | 21.88 | 104,088 | -0.40(-1.82%) |
Apr 04, 2008 | 22.15 | 22.57 | 21.71 | 22.28 | 113,802 | +0.08(+0.36%) |
Apr 03, 2008 | 21.51 | 22.71 | 20.99 | 22.20 | 124,414 | +0.45(+2.05%) |
Apr 02, 2008 | 21.76 | 22.43 | 21.17 | 21.76 | 101,915 | -0.02(-0.11%) |