Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.46 | 14.57 | 13.98 | 14.24 | 1,057,326 | -0.06(-0.39%) |
Apr 29, 2009 | 15.80 | 15.80 | 13.06 | 14.30 | 4,700,850 | -1.64(-10.27%) |
Apr 28, 2009 | 16.31 | 16.49 | 15.87 | 15.93 | 444,947 | -0.38(-2.31%) |
Apr 27, 2009 | 16.59 | 16.63 | 15.98 | 16.31 | 428,550 | -0.65(-3.82%) |
Apr 24, 2009 | 16.71 | 17.11 | 16.43 | 16.96 | 376,930 | +0.35(+2.09%) |
Apr 23, 2009 | 16.39 | 16.96 | 15.92 | 16.61 | 264,354 | +0.11(+0.68%) |
Apr 22, 2009 | 16.18 | 17.06 | 15.88 | 16.49 | 269,647 | +0.36(+2.21%) |
Apr 21, 2009 | 15.41 | 16.80 | 15.31 | 16.14 | 252,386 | +0.48(+3.06%) |
Apr 20, 2009 | 16.34 | 16.34 | 15.34 | 15.66 | 324,604 | -1.11(-6.61%) |
Apr 17, 2009 | 16.44 | 17.17 | 16.28 | 16.77 | 336,029 | +0.40(+2.47%) |
Apr 16, 2009 | 15.61 | 16.64 | 15.52 | 16.36 | 556,937 | +0.88(+5.71%) |
Apr 15, 2009 | 15.13 | 15.73 | 14.94 | 15.48 | 436,047 | +0.21(+1.35%) |
Apr 14, 2009 | 15.32 | 15.60 | 15.04 | 15.27 | 570,250 | -0.05(-0.31%) |
Apr 13, 2009 | 15.80 | 15.81 | 15.09 | 15.32 | 738,199 | -0.63(-3.95%) |
Apr 09, 2009 | 16.08 | 16.45 | 15.83 | 15.95 | 426,190 | +0.29(+1.86%) |
Apr 08, 2009 | 15.27 | 15.71 | 14.46 | 15.66 | 632,154 | +0.16(+1.03%) |
Apr 07, 2009 | 16.18 | 16.22 | 15.37 | 15.50 | 462,698 | -1.23(-7.36%) |
Apr 06, 2009 | 16.91 | 16.91 | 16.31 | 16.73 | 298,279 | -0.37(-2.14%) |
Apr 03, 2009 | 15.89 | 17.40 | 15.89 | 17.10 | 396,970 | +1.38(+8.79%) |
Apr 02, 2009 | 16.40 | 16.61 | 15.49 | 15.71 | 550,522 | +0.16(+1.03%) |
Apr 01, 2009 | 15.55 | 15.74 | 15.01 | 15.55 | 664,190 | -0.19(-1.19%) |
Mar 31, 2009 | 16.60 | 16.60 | 15.61 | 15.74 | 281,477 | -0.67(-4.07%) |
Mar 30, 2009 | 16.47 | 16.56 | 15.92 | 16.41 | 339,662 | -1.37(-7.72%) |
Mar 26, 2009 | 18.22 | 18.48 | 17.39 | 17.78 | 378,017 | +0.13(+0.75%) |
Mar 25, 2009 | 18.37 | 18.89 | 16.95 | 17.65 | 387,735 | -0.73(-3.99%) |
Mar 24, 2009 | 18.33 | 19.16 | 17.69 | 18.38 | 428,950 | -0.34(-1.81%) |
Mar 23, 2009 | 17.89 | 18.80 | 17.81 | 18.72 | 344,419 | +1.82(+10.79%) |
Mar 20, 2009 | 18.28 | 18.45 | 16.88 | 16.90 | 651,021 | -0.54(-3.09%) |
Mar 19, 2009 | 17.39 | 18.71 | 17.23 | 17.44 | 1,092,884 | +0.37(+2.16%) |
Mar 18, 2009 | 16.80 | 17.26 | 16.09 | 17.07 | 519,199 | +0.15(+0.89%) |
Mar 17, 2009 | 15.93 | 17.17 | 14.93 | 16.92 | 702,164 | +1.53(+9.96%) |
Mar 16, 2009 | 15.41 | 15.85 | 15.04 | 15.39 | 423,938 | -0.23(-1.45%) |
Mar 13, 2009 | 15.87 | 16.38 | 15.29 | 15.61 | 0 | -0.24(-1.54%) |
Mar 12, 2009 | 16.32 | 16.35 | 14.94 | 15.86 | 559,070 | -0.46(-2.82%) |
Mar 11, 2009 | 15.17 | 16.65 | 15.03 | 16.32 | 743,034 | +1.11(+7.29%) |
Mar 10, 2009 | 14.78 | 15.95 | 14.72 | 15.21 | 518,750 | +0.55(+3.72%) |
Mar 09, 2009 | 13.42 | 15.18 | 13.21 | 14.66 | 535,781 | +1.18(+8.79%) |
Mar 06, 2009 | 13.53 | 14.02 | 13.04 | 13.48 | 0 | -0.12(-0.90%) |
Mar 05, 2009 | 13.44 | 14.01 | 13.37 | 13.60 | 285,126 | -0.43(-3.08%) |
Mar 04, 2009 | 13.37 | 14.24 | 13.36 | 14.03 | 386,718 | +0.59(+4.41%) |
Mar 02, 2009 | 15.04 | 15.14 | 12.59 | 13.44 | 814,446 | -1.97(-12.81%) |
Feb 27, 2009 | 14.71 | 16.03 | 14.47 | 15.41 | 0 | +0.28(+1.86%) |
Feb 26, 2009 | 16.76 | 17.70 | 14.60 | 15.13 | 1,445,483 | -0.72(-4.56%) |
Feb 25, 2009 | 16.07 | 16.34 | 15.20 | 15.86 | 576,303 | -0.57(-3.49%) |
Feb 24, 2009 | 14.66 | 16.64 | 14.63 | 16.43 | 447,022 | +1.80(+12.27%) |
Feb 23, 2009 | 15.21 | 15.75 | 14.45 | 14.63 | 554,887 | -0.47(-3.11%) |
Feb 20, 2009 | 14.19 | 15.23 | 13.53 | 15.10 | 610,276 | +0.70(+4.90%) |
Feb 19, 2009 | 14.76 | 15.20 | 14.35 | 14.40 | 413,897 | +0.21(+1.46%) |
Feb 18, 2009 | 15.16 | 15.16 | 14.10 | 14.19 | 610,551 | -0.50(-3.39%) |
Feb 17, 2009 | 16.20 | 16.21 | 14.02 | 14.69 | 740,573 | -2.20(-13.02%) |
Feb 13, 2009 | 18.68 | 18.68 | 16.61 | 16.89 | 951,782 | -1.79(-9.56%) |
Feb 12, 2009 | 17.72 | 18.80 | 17.17 | 18.68 | 551,308 | +0.82(+4.58%) |
Feb 11, 2009 | 17.10 | 18.54 | 16.72 | 17.86 | 1,134,920 | +0.60(+3.49%) |
Feb 10, 2009 | 17.48 | 17.71 | 16.20 | 17.26 | 583,381 | -0.29(-1.66%) |
Feb 09, 2009 | 17.85 | 18.38 | 17.12 | 17.55 | 275,889 | -0.21(-1.16%) |
Feb 06, 2009 | 16.62 | 18.17 | 16.62 | 17.75 | 509,321 | +1.01(+6.00%) |
Feb 05, 2009 | 16.29 | 16.92 | 15.97 | 16.75 | 486,258 | -0.02(-0.11%) |
Feb 04, 2009 | 15.98 | 17.20 | 15.71 | 16.77 | 1,168,533 | +1.17(+7.47%) |
Feb 03, 2009 | 15.58 | 16.07 | 15.04 | 15.60 | 696,836 | -0.02(-0.12%) |
Feb 02, 2009 | 15.37 | 16.31 | 15.13 | 15.62 | 514,232 | -0.46(-2.86%) |
Jan 30, 2009 | 16.64 | 17.07 | 15.90 | 16.08 | 0 | -0.59(-3.55%) |
Jan 29, 2009 | 16.87 | 17.43 | 16.18 | 16.67 | 515,365 | -0.48(-2.79%) |
Jan 28, 2009 | 16.18 | 17.38 | 16.13 | 17.15 | 407,143 | +1.17(+7.35%) |
Jan 27, 2009 | 16.58 | 17.05 | 15.64 | 15.98 | 356,156 | -0.60(-3.63%) |
Jan 26, 2009 | 16.77 | 17.37 | 16.20 | 16.58 | 440,150 | +0.18(+1.09%) |
Jan 23, 2009 | 15.04 | 17.16 | 14.86 | 16.40 | 440,763 | +0.86(+5.50%) |
Jan 22, 2009 | 14.71 | 16.07 | 14.15 | 15.55 | 551,222 | +0.28(+1.85%) |
Jan 21, 2009 | 13.54 | 15.89 | 13.54 | 15.26 | 547,312 | +1.77(+13.09%) |
Jan 20, 2009 | 14.43 | 15.00 | 13.33 | 13.50 | 592,982 | -1.54(-10.25%) |
Jan 16, 2009 | 15.35 | 15.45 | 14.33 | 15.04 | 770,173 | +0.40(+2.76%) |
Jan 15, 2009 | 14.80 | 14.92 | 13.53 | 14.63 | 545,018 | +0.09(+0.65%) |
Jan 14, 2009 | 14.91 | 15.51 | 14.19 | 14.54 | 588,541 | -1.07(-6.86%) |
Jan 13, 2009 | 15.92 | 16.49 | 15.21 | 15.61 | 707,638 | -0.59(-3.65%) |
Jan 12, 2009 | 17.05 | 17.12 | 15.55 | 16.20 | 790,887 | -0.85(-4.96%) |
Jan 09, 2009 | 18.33 | 18.33 | 16.68 | 17.05 | 347,290 | -0.82(-4.58%) |
Jan 08, 2009 | 16.82 | 18.10 | 16.65 | 17.87 | 496,691 | +1.12(+6.68%) |
Jan 07, 2009 | 16.84 | 17.36 | 15.86 | 16.75 | 571,723 | -0.22(-1.27%) |
Jan 06, 2009 | 16.80 | 17.29 | 16.71 | 16.96 | 528,352 | +0.28(+1.69%) |
Jan 05, 2009 | 16.43 | 16.96 | 15.80 | 16.68 | 679,307 | +0.36(+2.19%) |
Jan 02, 2009 | 15.93 | 16.70 | 15.82 | 16.33 | 0 | +0.39(+2.42%) |
Jan 01, 2009 | 14.47 | 16.39 | 14.47 | 15.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.47 | 16.39 | 14.47 | 15.94 | 705,579 | +1.41(+9.70%) |
Dec 30, 2008 | 14.55 | 14.59 | 13.49 | 14.53 | 596,368 | +0.39(+2.72%) |
Dec 29, 2008 | 14.68 | 14.86 | 13.46 | 14.15 | 533,972 | -0.41(-2.84%) |
Dec 26, 2008 | 14.35 | 14.65 | 13.78 | 14.56 | 477,011 | +0.44(+3.13%) |
Dec 24, 2008 | 13.63 | 14.35 | 13.16 | 14.12 | 507,882 | +0.24(+1.76%) |
Dec 23, 2008 | 14.33 | 14.71 | 13.80 | 13.87 | 626,253 | -0.70(-4.77%) |
Dec 22, 2008 | 14.90 | 15.24 | 14.10 | 14.57 | 1,170,955 | -0.24(-1.65%) |
Dec 19, 2008 | 14.21 | 14.94 | 13.45 | 14.81 | 920,731 | +0.60(+4.23%) |
Dec 18, 2008 | 15.27 | 15.55 | 13.73 | 14.21 | 1,082,224 | -1.06(-6.95%) |
Dec 17, 2008 | 12.97 | 15.27 | 12.89 | 15.27 | 1,062,753 | +2.30(+17.75%) |
Dec 16, 2008 | 12.40 | 13.38 | 12.13 | 12.97 | 691,572 | +0.50(+3.99%) |
Dec 15, 2008 | 12.37 | 13.61 | 12.10 | 12.47 | 577,453 | +0.35(+2.87%) |
Dec 12, 2008 | 10.05 | 12.33 | 9.981 | 12.12 | 517,894 | +1.58(+14.97%) |
Dec 11, 2008 | 12.46 | 12.52 | 10.03 | 10.55 | 588,328 | -2.03(-16.14%) |
Dec 10, 2008 | 11.54 | 12.88 | 11.54 | 12.58 | 674,941 | +1.39(+12.44%) |
Dec 09, 2008 | 11.18 | 12.10 | 11.02 | 11.18 | 684,972 | +0.14(+1.28%) |
Dec 08, 2008 | 10.16 | 11.37 | 9.972 | 11.04 | 681,697 | +1.41(+14.63%) |
Dec 05, 2008 | 8.797 | 9.718 | 8.525 | 9.634 | 324,515 | +0.66(+7.33%) |
Dec 04, 2008 | 10.84 | 11.32 | 8.769 | 8.976 | 774,327 | -2.02(-18.38%) |
Dec 03, 2008 | 10.58 | 11.11 | 10.34 | 11.00 | 453,533 | +0.11(+1.04%) |
Dec 02, 2008 | 11.04 | 11.24 | 10.56 | 10.88 | 330,476 | +0.17(+1.58%) |
Dec 01, 2008 | 10.72 | 11.37 | 10.61 | 10.71 | 423,532 | -0.70(-6.10%) |
Nov 28, 2008 | 11.19 | 11.43 | 10.88 | 11.41 | 137,303 | +0.03(+0.25%) |
Nov 26, 2008 | 9.540 | 11.76 | 9.446 | 11.38 | 504,309 | +1.47(+14.79%) |
Nov 25, 2008 | 9.361 | 10.08 | 9.126 | 9.916 | 491,388 | +0.62(+6.67%) |
Nov 24, 2008 | 9.352 | 9.822 | 8.684 | 9.295 | 641,334 | +0.68(+7.85%) |
Nov 21, 2008 | 7.933 | 8.844 | 7.162 | 8.619 | 721,960 | +1.17(+15.64%) |
Nov 20, 2008 | 9.042 | 9.107 | 7.312 | 7.453 | 837,843 | -1.96(-20.86%) |
Nov 19, 2008 | 10.15 | 10.30 | 9.239 | 9.418 | 644,140 | -0.69(-6.79%) |
Nov 18, 2008 | 10.54 | 10.73 | 9.925 | 10.10 | 424,731 | -0.44(-4.19%) |
Nov 17, 2008 | 10.84 | 10.84 | 10.20 | 10.55 | 315,666 | +0.02(+0.18%) |
Nov 14, 2008 | 9.220 | 11.33 | 9.220 | 10.53 | 583,410 | +0.23(+2.19%) |
Nov 13, 2008 | 9.173 | 10.34 | 8.600 | 10.30 | 1,371,405 | +1.87(+22.18%) |
Nov 12, 2008 | 9.700 | 9.784 | 8.177 | 8.431 | 1,016,316 | -1.55(-15.54%) |
Nov 11, 2008 | 10.46 | 10.74 | 9.981 | 9.981 | 525,547 | -0.71(-6.68%) |
Nov 10, 2008 | 10.83 | 11.57 | 10.34 | 10.70 | 469,229 | +0.38(+3.64%) |
Nov 07, 2008 | 10.34 | 10.44 | 9.812 | 10.32 | 315,407 | +0.01(+0.09%) |
Nov 06, 2008 | 11.57 | 11.75 | 9.577 | 10.31 | 570,355 | -1.63(-13.62%) |
Nov 05, 2008 | 11.96 | 12.83 | 11.66 | 11.94 | 433,389 | -0.46(-3.72%) |
Nov 04, 2008 | 10.96 | 12.67 | 10.85 | 12.40 | 574,673 | +1.63(+15.10%) |
Nov 03, 2008 | 10.08 | 10.80 | 10.04 | 10.77 | 461,627 | +0.69(+6.80%) |
Oct 31, 2008 | 10.33 | 10.64 | 10.02 | 10.08 | 425,381 | -0.55(-5.13%) |
Oct 30, 2008 | 11.00 | 11.39 | 10.52 | 10.63 | 440,184 | +0.32(+3.10%) |
Oct 29, 2008 | 8.985 | 10.80 | 8.731 | 10.31 | 641,009 | +1.41(+15.84%) |
Oct 28, 2008 | 9.164 | 9.258 | 8.224 | 8.901 | 841,473 | +0.26(+3.05%) |
Oct 27, 2008 | 9.164 | 9.624 | 8.064 | 8.637 | 791,596 | -0.76(-8.10%) |
Oct 24, 2008 | 9.869 | 10.33 | 9.370 | 9.399 | 830,441 | -1.06(-10.15%) |
Oct 23, 2008 | 11.98 | 12.22 | 9.869 | 10.46 | 647,638 | -1.43(-12.02%) |
Oct 22, 2008 | 12.69 | 12.92 | 11.62 | 11.89 | 934,973 | -1.32(-9.96%) |
Oct 21, 2008 | 12.69 | 13.60 | 12.25 | 13.21 | 397,166 | +0.75(+6.04%) |
Oct 20, 2008 | 12.45 | 12.92 | 11.97 | 12.45 | 347,697 | +0.28(+2.32%) |
Oct 17, 2008 | 11.17 | 12.91 | 10.52 | 12.17 | 545,344 | +0.89(+7.92%) |
Oct 16, 2008 | 10.10 | 11.50 | 9.869 | 11.28 | 841,785 | +1.18(+11.73%) |
Oct 15, 2008 | 12.78 | 12.78 | 9.841 | 10.09 | 570,303 | -2.88(-22.17%) |
Oct 14, 2008 | 15.27 | 16.83 | 12.44 | 12.97 | 1,104,716 | -0.93(-6.69%) |
Oct 13, 2008 | 11.59 | 14.37 | 11.59 | 13.90 | 1,201,509 | +3.05(+28.05%) |
Oct 10, 2008 | 9.662 | 13.81 | 7.876 | 10.86 | 1,494,626 | +0.17(+1.58%) |
Oct 09, 2008 | 11.74 | 12.12 | 10.29 | 10.69 | 499,148 | -0.72(-6.34%) |
Oct 08, 2008 | 11.28 | 12.05 | 10.29 | 11.41 | 1,682,163 | -0.17(-1.46%) |
Oct 07, 2008 | 14.06 | 15.04 | 11.07 | 11.58 | 1,641,055 | -2.14(-15.62%) |
Oct 06, 2008 | 14.86 | 14.86 | 11.36 | 13.72 | 3,085,908 | -1.55(-10.15%) |
Oct 03, 2008 | 17.37 | 18.82 | 14.22 | 15.27 | 4,683,787 | -1.81(-10.62%) |
Oct 02, 2008 | 19.71 | 19.80 | 16.10 | 17.09 | 1,196,329 | -2.95(-14.73%) |
Oct 01, 2008 | 20.77 | 20.96 | 19.68 | 20.04 | 482,510 | -0.97(-4.61%) |
Sep 30, 2008 | 19.71 | 21.23 | 19.71 | 21.01 | 750,943 | +1.46(+7.45%) |
Sep 29, 2008 | 22.83 | 22.83 | 18.06 | 19.55 | 937,131 | -3.56(-15.41%) |
Sep 26, 2008 | 23.45 | 23.45 | 22.32 | 23.11 | 0 | -0.97(-4.02%) |
Sep 25, 2008 | 24.72 | 24.90 | 23.96 | 24.08 | 474,006 | -0.10(-0.43%) |
Sep 24, 2008 | 24.15 | 24.64 | 23.79 | 24.18 | 424,157 | +0.17(+0.70%) |
Sep 23, 2008 | 25.31 | 25.73 | 23.56 | 24.01 | 412,007 | -1.31(-5.16%) |
Sep 22, 2008 | 26.77 | 26.79 | 24.91 | 25.32 | 335,557 | -0.60(-2.32%) |
Sep 19, 2008 | 25.94 | 26.60 | 25.41 | 25.92 | 0 | +1.32(+5.35%) |
Sep 18, 2008 | 22.75 | 24.67 | 21.35 | 24.61 | 744,073 | +1.86(+8.18%) |
Sep 17, 2008 | 22.88 | 24.00 | 21.27 | 22.75 | 1,076,799 | -1.35(-5.62%) |
Sep 16, 2008 | 23.33 | 24.78 | 22.47 | 24.10 | 744,713 | +0.49(+2.07%) |
Sep 15, 2008 | 22.75 | 25.05 | 22.33 | 23.61 | 869,108 | -1.59(-6.30%) |
Sep 12, 2008 | 23.14 | 25.22 | 23.14 | 25.20 | 705,831 | +1.73(+7.37%) |
Sep 11, 2008 | 21.59 | 23.75 | 21.37 | 23.47 | 551,312 | +0.87(+3.87%) |
Sep 10, 2008 | 21.33 | 23.10 | 21.26 | 22.59 | 977,151 | +1.72(+8.24%) |
Sep 09, 2008 | 23.02 | 23.02 | 20.77 | 20.87 | 1,383,962 | -2.61(-11.12%) |
Sep 08, 2008 | 25.82 | 26.94 | 22.83 | 23.49 | 1,064,517 | -1.80(-7.10%) |
Sep 05, 2008 | 24.13 | 25.38 | 23.61 | 25.28 | 0 | +0.54(+2.16%) |
Sep 04, 2008 | 26.32 | 26.51 | 22.58 | 24.75 | 2,009,261 | -1.50(-5.73%) |
Sep 03, 2008 | 28.85 | 28.85 | 25.31 | 26.25 | 1,222,486 | -2.43(-8.49%) |
Sep 02, 2008 | 28.68 | 29.49 | 28.12 | 28.68 | 465,941 | -0.52(-1.77%) |
Aug 29, 2008 | 28.84 | 29.58 | 28.84 | 29.20 | 238,648 | -0.19(-0.64%) |
Aug 28, 2008 | 29.47 | 29.61 | 29.03 | 29.39 | 174,570 | +0.06(+0.19%) |
Aug 27, 2008 | 28.48 | 29.38 | 27.98 | 29.33 | 368,801 | +0.91(+3.21%) |
Aug 26, 2008 | 28.67 | 29.18 | 27.86 | 28.42 | 361,575 | -0.79(-2.70%) |
Aug 25, 2008 | 28.58 | 29.73 | 28.37 | 29.21 | 332,492 | +0.42(+1.47%) |
Aug 22, 2008 | 28.62 | 29.04 | 27.74 | 28.79 | 515,992 | -0.33(-1.13%) |
Aug 21, 2008 | 29.13 | 29.66 | 28.41 | 29.12 | 297,411 | -0.48(-1.62%) |
Aug 20, 2008 | 29.33 | 29.75 | 28.23 | 29.60 | 322,809 | +0.71(+2.47%) |
Aug 19, 2008 | 30.35 | 30.35 | 28.15 | 28.88 | 687,317 | -1.70(-5.56%) |
Aug 18, 2008 | 31.30 | 31.52 | 30.03 | 30.58 | 314,227 | -0.75(-2.40%) |
Aug 15, 2008 | 33.36 | 33.84 | 30.55 | 31.34 | 0 | -2.03(-6.08%) |
Aug 14, 2008 | 32.52 | 34.42 | 32.52 | 33.37 | 1,298,771 | +2.16(+6.93%) |
Aug 13, 2008 | 30.78 | 31.58 | 30.27 | 31.20 | 424,372 | +0.56(+1.84%) |
Aug 12, 2008 | 30.82 | 31.46 | 30.28 | 30.64 | 404,860 | -0.18(-0.58%) |
Aug 11, 2008 | 30.66 | 32.37 | 30.66 | 30.82 | 467,412 | -0.48(-1.53%) |
Aug 08, 2008 | 30.50 | 32.32 | 30.50 | 31.30 | 524,121 | +0.83(+2.71%) |
Aug 07, 2008 | 31.24 | 31.78 | 30.30 | 30.47 | 511,473 | -0.51(-1.64%) |
Aug 06, 2008 | 29.53 | 31.07 | 29.47 | 30.98 | 642,736 | +1.51(+5.14%) |
Aug 05, 2008 | 31.34 | 31.72 | 28.23 | 29.47 | 971,690 | -2.27(-7.14%) |
Aug 04, 2008 | 34.72 | 35.30 | 31.48 | 31.73 | 561,759 | -2.92(-8.44%) |
Aug 01, 2008 | 33.93 | 35.01 | 33.85 | 34.65 | 326,638 | +0.63(+1.85%) |
Jul 31, 2008 | 33.89 | 34.43 | 33.38 | 34.02 | 316,196 | +0.06(+0.17%) |
Jul 30, 2008 | 31.17 | 33.99 | 30.85 | 33.97 | 594,480 | +2.33(+7.37%) |
Jul 29, 2008 | 31.64 | 32.25 | 31.26 | 31.64 | 406,423 | -0.49(-1.52%) |
Jul 28, 2008 | 33.16 | 33.23 | 31.78 | 32.12 | 203,939 | -0.33(-1.01%) |
Jul 25, 2008 | 32.59 | 33.57 | 32.04 | 32.45 | 260,934 | +0.00(+0.00%) |
Jul 24, 2008 | 34.40 | 34.40 | 30.83 | 32.45 | 702,465 | -1.28(-3.79%) |
Jul 23, 2008 | 33.73 | 34.02 | 32.65 | 33.73 | 656,802 | +0.18(+0.53%) |
Jul 22, 2008 | 36.31 | 36.66 | 33.37 | 33.55 | 677,018 | -2.92(-8.01%) |
Jul 21, 2008 | 36.03 | 37.17 | 36.03 | 36.48 | 343,134 | +0.64(+1.78%) |
Jul 18, 2008 | 35.10 | 36.19 | 34.42 | 35.84 | 270,715 | +1.02(+2.94%) |
Jul 17, 2008 | 35.72 | 36.19 | 34.55 | 34.81 | 427,843 | -0.28(-0.80%) |
Jul 16, 2008 | 34.78 | 35.52 | 33.98 | 35.09 | 282,274 | +0.24(+0.70%) |
Jul 15, 2008 | 34.68 | 35.38 | 33.61 | 34.85 | 320,094 | +0.36(+1.04%) |
Jul 14, 2008 | 34.45 | 35.52 | 34.02 | 34.49 | 258,704 | +0.08(+0.25%) |
Jul 11, 2008 | 34.22 | 35.66 | 33.30 | 34.41 | 281,151 | -0.29(-0.84%) |
Jul 10, 2008 | 34.10 | 34.88 | 33.28 | 34.70 | 281,761 | +0.51(+1.48%) |
Jul 09, 2008 | 34.08 | 35.09 | 34.08 | 34.19 | 256,985 | +0.26(+0.78%) |
Jul 08, 2008 | 33.37 | 33.93 | 32.00 | 33.93 | 498,715 | +0.24(+0.73%) |
Jul 07, 2008 | 33.92 | 35.63 | 33.06 | 33.69 | 394,560 | -0.21(-0.61%) |
Jul 04, 2008 | 34.04 | 34.31 | 32.21 | 33.89 | 362,263 | +0.00(+0.00%) |
Jul 03, 2008 | 34.04 | 34.31 | 32.21 | 33.89 | 362,263 | +0.01(+0.03%) |
Jul 02, 2008 | 37.27 | 37.60 | 33.55 | 33.88 | 540,304 | -3.71(-9.87%) |
Jul 01, 2008 | 37.37 | 37.60 | 35.95 | 37.60 | 444,436 | -0.65(-1.70%) |
Jun 30, 2008 | 38.34 | 39.15 | 37.83 | 38.24 | 348,987 | +0.51(+1.34%) |
Jun 27, 2008 | 36.34 | 37.96 | 35.43 | 37.74 | 549,460 | +1.49(+4.10%) |
Jun 26, 2008 | 36.94 | 37.87 | 35.55 | 36.25 | 350,416 | -0.84(-2.26%) |
Jun 25, 2008 | 38.21 | 38.25 | 36.10 | 37.09 | 316,134 | -0.87(-2.30%) |
Jun 24, 2008 | 39.47 | 39.53 | 37.60 | 37.96 | 343,975 | -1.45(-3.67%) |
Jun 23, 2008 | 39.04 | 39.97 | 38.81 | 39.41 | 409,837 | +0.85(+2.19%) |
Jun 20, 2008 | 39.10 | 40.13 | 38.01 | 38.56 | 520,325 | -1.10(-2.77%) |
Jun 19, 2008 | 38.68 | 40.30 | 38.68 | 39.66 | 382,974 | +0.99(+2.55%) |
Jun 18, 2008 | 38.76 | 40.54 | 38.39 | 38.68 | 859,206 | +0.58(+1.53%) |
Jun 17, 2008 | 37.69 | 39.06 | 36.82 | 38.09 | 821,361 | +1.20(+3.26%) |
Jun 16, 2008 | 35.48 | 37.33 | 35.41 | 36.89 | 403,660 | +1.25(+3.51%) |
Jun 13, 2008 | 33.84 | 36.09 | 33.73 | 35.64 | 547,917 | +1.39(+4.06%) |
Jun 12, 2008 | 35.62 | 35.72 | 33.53 | 34.25 | 1,019,438 | -2.06(-5.67%) |
Jun 11, 2008 | 37.88 | 37.90 | 35.80 | 36.31 | 492,663 | -1.67(-4.40%) |
Jun 10, 2008 | 38.53 | 39.88 | 37.35 | 37.98 | 438,639 | -1.92(-4.81%) |
Jun 09, 2008 | 41.65 | 41.65 | 39.00 | 39.90 | 558,001 | -1.62(-3.89%) |
Jun 06, 2008 | 39.36 | 41.58 | 39.23 | 41.51 | 535,037 | +2.38(+6.08%) |
Jun 05, 2008 | 38.14 | 39.90 | 37.94 | 39.14 | 384,451 | +1.01(+2.64%) |
Jun 04, 2008 | 37.90 | 38.53 | 37.52 | 38.13 | 307,068 | -0.35(-0.90%) |
Jun 03, 2008 | 39.74 | 40.83 | 38.15 | 38.48 | 374,054 | -1.30(-3.26%) |
Jun 02, 2008 | 39.24 | 40.72 | 39.24 | 39.78 | 353,196 | +0.54(+1.37%) |
May 30, 2008 | 39.90 | 39.90 | 38.72 | 39.24 | 171,334 | -0.01(-0.02%) |
May 29, 2008 | 38.85 | 39.85 | 38.72 | 39.25 | 313,721 | +0.30(+0.77%) |
May 28, 2008 | 37.68 | 39.25 | 37.55 | 38.95 | 256,436 | +1.37(+3.65%) |
May 27, 2008 | 37.28 | 37.60 | 37.05 | 37.58 | 171,412 | +0.53(+1.42%) |
May 26, 2008 | 37.30 | 37.31 | 36.02 | 37.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.30 | 37.31 | 36.02 | 37.05 | 208,266 | +0.35(+0.95%) |
May 22, 2008 | 37.01 | 37.30 | 36.10 | 36.70 | 288,879 | -0.27(-0.74%) |
May 21, 2008 | 38.96 | 39.18 | 36.87 | 36.97 | 380,570 | -1.85(-4.77%) |
May 20, 2008 | 38.53 | 39.29 | 38.03 | 38.83 | 486,806 | -0.07(-0.17%) |
May 19, 2008 | 40.04 | 40.51 | 38.46 | 38.89 | 774,720 | -1.25(-3.11%) |
May 16, 2008 | 39.99 | 41.76 | 39.63 | 40.14 | 1,272,019 | +0.50(+1.26%) |
May 15, 2008 | 35.72 | 40.18 | 35.72 | 39.64 | 1,414,430 | +2.99(+8.15%) |
May 14, 2008 | 36.19 | 37.44 | 35.57 | 36.66 | 722,786 | +0.58(+1.62%) |
May 13, 2008 | 36.88 | 37.59 | 35.63 | 36.07 | 469,886 | -0.69(-1.87%) |
May 12, 2008 | 35.97 | 36.90 | 35.97 | 36.76 | 132,283 | +0.70(+1.93%) |
May 09, 2008 | 36.00 | 36.22 | 35.45 | 36.06 | 71,034 | +0.00(+0.00%) |
May 08, 2008 | 36.08 | 36.63 | 35.42 | 36.06 | 181,784 | +0.06(+0.16%) |
May 07, 2008 | 36.64 | 36.68 | 35.52 | 36.01 | 176,225 | -0.18(-0.49%) |
May 06, 2008 | 37.75 | 38.05 | 35.18 | 36.19 | 648,099 | -1.19(-3.19%) |
May 05, 2008 | 36.33 | 37.60 | 36.31 | 37.38 | 373,602 | +1.05(+2.90%) |
May 02, 2008 | 35.03 | 36.64 | 34.85 | 36.33 | 334,631 | +1.43(+4.09%) |