Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.58 | 26.66 | 25.13 | 25.21 | 431,249 | -1.21(-4.60%) |
Apr 29, 2009 | 25.74 | 26.95 | 25.74 | 26.42 | 360,280 | +0.76(+2.96%) |
Apr 28, 2009 | 25.26 | 26.34 | 24.13 | 25.66 | 542,779 | -0.52(-1.98%) |
Apr 27, 2009 | 26.49 | 27.18 | 26.08 | 26.18 | 614,907 | -0.81(-2.99%) |
Apr 24, 2009 | 25.51 | 27.72 | 25.51 | 26.99 | 550,692 | +1.37(+5.36%) |
Apr 23, 2009 | 25.13 | 25.83 | 24.88 | 25.62 | 435,158 | +0.59(+2.37%) |
Apr 22, 2009 | 24.92 | 26.02 | 24.55 | 25.02 | 565,066 | -0.31(-1.21%) |
Apr 21, 2009 | 24.10 | 25.36 | 22.97 | 25.33 | 472,681 | +0.83(+3.37%) |
Apr 20, 2009 | 25.42 | 25.98 | 24.37 | 24.50 | 358,715 | -1.72(-6.57%) |
Apr 17, 2009 | 25.69 | 26.78 | 25.06 | 26.23 | 530,038 | +0.67(+2.61%) |
Apr 16, 2009 | 25.11 | 25.70 | 24.14 | 25.56 | 604,046 | +0.61(+2.45%) |
Apr 15, 2009 | 23.94 | 24.98 | 23.37 | 24.95 | 400,577 | +0.79(+3.26%) |
Apr 14, 2009 | 25.53 | 26.00 | 24.04 | 24.16 | 280,836 | -1.88(-7.23%) |
Apr 13, 2009 | 24.76 | 26.24 | 24.42 | 26.04 | 239,543 | +0.92(+3.65%) |
Apr 09, 2009 | 23.86 | 25.12 | 23.70 | 25.12 | 279,203 | +1.67(+7.11%) |
Apr 08, 2009 | 22.95 | 23.49 | 22.91 | 23.45 | 321,210 | +0.32(+1.36%) |
Apr 07, 2009 | 23.35 | 23.74 | 23.10 | 23.14 | 365,264 | -0.69(-2.88%) |
Apr 06, 2009 | 25.01 | 25.11 | 23.58 | 23.83 | 526,779 | -1.62(-6.37%) |
Apr 03, 2009 | 25.44 | 25.69 | 24.73 | 25.45 | 350,014 | -0.11(-0.44%) |
Apr 02, 2009 | 26.18 | 26.42 | 25.22 | 25.56 | 540,739 | -0.11(-0.43%) |
Apr 01, 2009 | 25.81 | 26.35 | 25.07 | 25.67 | 499,827 | -0.50(-1.91%) |
Mar 31, 2009 | 25.02 | 26.96 | 25.02 | 26.17 | 1,098,858 | +1.39(+5.61%) |
Mar 30, 2009 | 24.08 | 24.87 | 23.68 | 24.78 | 669,597 | -0.68(-2.66%) |
Mar 26, 2009 | 25.01 | 25.48 | 24.34 | 25.46 | 564,014 | +0.61(+2.46%) |
Mar 25, 2009 | 24.40 | 25.52 | 24.02 | 24.85 | 522,018 | +0.58(+2.41%) |
Mar 24, 2009 | 25.41 | 25.67 | 24.24 | 24.26 | 390,796 | -1.58(-6.10%) |
Mar 23, 2009 | 24.73 | 25.96 | 22.78 | 25.84 | 717,348 | +3.61(+16.22%) |
Mar 20, 2009 | 23.45 | 23.59 | 22.13 | 22.23 | 1,050,308 | -0.98(-4.23%) |
Mar 19, 2009 | 24.53 | 24.66 | 23.10 | 23.21 | 397,226 | -1.12(-4.61%) |
Mar 18, 2009 | 23.96 | 24.34 | 23.08 | 24.34 | 630,188 | +0.34(+1.43%) |
Mar 17, 2009 | 23.45 | 23.99 | 23.23 | 23.99 | 572,813 | +0.59(+2.54%) |
Mar 16, 2009 | 24.08 | 24.47 | 23.32 | 23.40 | 508,549 | -0.36(-1.52%) |
Mar 13, 2009 | 24.01 | 24.04 | 23.30 | 23.76 | 449,762 | -0.06(-0.27%) |
Mar 12, 2009 | 21.50 | 24.17 | 21.19 | 23.83 | 798,898 | +2.30(+10.68%) |
Mar 11, 2009 | 20.99 | 22.75 | 20.92 | 21.53 | 814,236 | +0.60(+2.88%) |
Mar 10, 2009 | 18.69 | 20.95 | 18.69 | 20.92 | 712,886 | +2.71(+14.86%) |
Mar 09, 2009 | 19.73 | 19.73 | 18.13 | 18.22 | 466,098 | -0.85(-4.47%) |
Mar 06, 2009 | 19.54 | 20.02 | 18.48 | 19.07 | 520,550 | -0.24(-1.25%) |
Mar 05, 2009 | 21.37 | 21.55 | 18.34 | 19.31 | 999,535 | -2.47(-11.32%) |
Mar 04, 2009 | 21.68 | 22.14 | 20.66 | 21.78 | 512,952 | -0.81(-3.57%) |
Mar 02, 2009 | 22.85 | 23.36 | 22.41 | 22.58 | 299,218 | -0.60(-2.60%) |
Feb 27, 2009 | 23.78 | 24.52 | 23.16 | 23.19 | 608,988 | -0.95(-3.92%) |
Feb 26, 2009 | 23.98 | 25.34 | 23.98 | 24.13 | 530,894 | +0.42(+1.76%) |
Feb 25, 2009 | 23.64 | 24.47 | 22.73 | 23.71 | 471,398 | -0.03(-0.12%) |
Feb 24, 2009 | 22.50 | 23.83 | 22.18 | 23.74 | 457,291 | +1.46(+6.58%) |
Feb 23, 2009 | 22.24 | 22.86 | 21.82 | 22.28 | 448,829 | +0.24(+1.09%) |
Feb 20, 2009 | 22.46 | 22.61 | 20.57 | 22.04 | 1,118,779 | -0.83(-3.65%) |
Feb 19, 2009 | 24.22 | 24.22 | 22.87 | 22.87 | 367,462 | -1.04(-4.34%) |
Feb 18, 2009 | 24.70 | 24.82 | 23.69 | 23.91 | 242,962 | -0.44(-1.79%) |
Feb 17, 2009 | 25.26 | 25.43 | 24.30 | 24.34 | 412,478 | -1.19(-4.65%) |
Feb 13, 2009 | 26.88 | 27.06 | 25.47 | 25.53 | 425,747 | -1.34(-4.97%) |
Feb 12, 2009 | 25.85 | 27.02 | 25.70 | 26.87 | 531,772 | -0.03(-0.10%) |
Feb 11, 2009 | 26.25 | 27.22 | 25.88 | 26.89 | 377,376 | +0.84(+3.24%) |
Feb 10, 2009 | 26.63 | 27.33 | 25.39 | 26.05 | 585,011 | -0.73(-2.73%) |
Feb 09, 2009 | 27.17 | 28.10 | 26.38 | 26.78 | 544,386 | -0.26(-0.96%) |
Feb 06, 2009 | 24.42 | 27.31 | 24.42 | 27.04 | 703,186 | +2.53(+10.33%) |
Feb 05, 2009 | 23.74 | 25.35 | 23.49 | 24.51 | 415,094 | +0.65(+2.72%) |
Feb 04, 2009 | 23.61 | 24.36 | 23.29 | 23.86 | 405,013 | +0.25(+1.06%) |
Feb 03, 2009 | 25.11 | 25.33 | 23.18 | 23.61 | 781,912 | -1.38(-5.53%) |
Feb 02, 2009 | 24.56 | 25.25 | 24.09 | 24.99 | 795,667 | +1.18(+4.94%) |
Jan 30, 2009 | 24.05 | 24.30 | 23.61 | 23.82 | 493,961 | -0.23(-0.96%) |
Jan 29, 2009 | 24.10 | 25.43 | 23.45 | 24.05 | 931,405 | +1.66(+7.41%) |
Jan 28, 2009 | 21.32 | 22.74 | 20.87 | 22.39 | 686,839 | +1.46(+6.95%) |
Jan 27, 2009 | 20.21 | 21.09 | 19.80 | 20.93 | 217,021 | +0.84(+4.20%) |
Jan 26, 2009 | 20.35 | 21.03 | 19.83 | 20.09 | 221,041 | -0.17(-0.82%) |
Jan 23, 2009 | 19.24 | 20.40 | 19.10 | 20.26 | 354,220 | +0.55(+2.78%) |
Jan 22, 2009 | 20.08 | 20.49 | 19.33 | 19.71 | 199,869 | -0.83(-4.02%) |
Jan 21, 2009 | 19.71 | 20.58 | 19.09 | 20.53 | 507,673 | +0.99(+5.08%) |
Jan 20, 2009 | 20.96 | 20.96 | 19.38 | 19.54 | 441,957 | -1.75(-8.23%) |
Jan 16, 2009 | 21.47 | 21.60 | 20.28 | 21.29 | 490,655 | +0.01(+0.04%) |
Jan 15, 2009 | 21.31 | 22.10 | 20.58 | 21.29 | 612,762 | -0.02(-0.09%) |
Jan 14, 2009 | 21.60 | 22.02 | 21.09 | 21.30 | 557,385 | -0.80(-3.61%) |
Jan 13, 2009 | 22.02 | 22.20 | 21.68 | 22.10 | 245,069 | +0.09(+0.42%) |
Jan 12, 2009 | 22.42 | 22.69 | 21.84 | 22.01 | 254,277 | -0.54(-2.38%) |
Jan 09, 2009 | 23.10 | 23.45 | 22.44 | 22.55 | 365,927 | -0.51(-2.21%) |
Jan 08, 2009 | 22.62 | 23.45 | 22.62 | 23.06 | 234,885 | +0.33(+1.47%) |
Jan 07, 2009 | 23.71 | 24.19 | 22.21 | 22.72 | 403,139 | -1.27(-5.29%) |
Jan 06, 2009 | 24.92 | 25.11 | 23.65 | 23.99 | 405,368 | -0.69(-2.78%) |
Jan 05, 2009 | 26.16 | 26.16 | 24.61 | 24.68 | 379,221 | -1.37(-5.27%) |
Jan 02, 2009 | 26.65 | 26.65 | 25.32 | 26.05 | 255,496 | -0.55(-2.06%) |
Dec 31, 2008 | 25.01 | 26.74 | 24.76 | 26.60 | 550,390 | +1.73(+6.97%) |
Dec 30, 2008 | 23.37 | 24.89 | 23.37 | 24.86 | 442,947 | +1.07(+4.48%) |
Dec 29, 2008 | 24.52 | 24.52 | 23.50 | 23.80 | 210,097 | -0.88(-3.57%) |
Dec 26, 2008 | 24.34 | 24.73 | 24.24 | 24.68 | 79,433 | +0.50(+2.07%) |
Dec 24, 2008 | 23.63 | 24.34 | 23.29 | 24.18 | 206,741 | +0.52(+2.19%) |
Dec 23, 2008 | 24.65 | 24.65 | 23.51 | 23.66 | 357,854 | -0.67(-2.74%) |
Dec 22, 2008 | 25.02 | 25.02 | 23.69 | 24.33 | 394,080 | -0.39(-1.58%) |
Dec 19, 2008 | 24.62 | 25.07 | 23.55 | 24.72 | 807,798 | +0.59(+2.46%) |
Dec 18, 2008 | 25.00 | 25.48 | 23.78 | 24.12 | 337,573 | -0.74(-2.98%) |
Dec 17, 2008 | 24.53 | 25.37 | 24.53 | 24.86 | 346,880 | -0.07(-0.30%) |
Dec 16, 2008 | 23.87 | 25.06 | 22.96 | 24.94 | 359,457 | +1.37(+5.82%) |
Dec 15, 2008 | 23.99 | 24.21 | 22.66 | 23.57 | 269,807 | -0.17(-0.70%) |
Dec 12, 2008 | 23.22 | 24.09 | 22.87 | 23.73 | 555,024 | -0.15(-0.62%) |
Dec 11, 2008 | 25.40 | 25.82 | 23.65 | 23.88 | 461,751 | -1.86(-7.24%) |
Dec 10, 2008 | 25.49 | 26.55 | 24.98 | 25.74 | 269,661 | +0.32(+1.28%) |
Dec 09, 2008 | 26.70 | 27.38 | 25.22 | 25.42 | 337,890 | -1.61(-5.97%) |
Dec 08, 2008 | 26.89 | 27.56 | 26.31 | 27.03 | 337,634 | +0.45(+1.67%) |
Dec 05, 2008 | 25.61 | 26.63 | 24.34 | 26.59 | 396,363 | +0.57(+2.17%) |
Dec 04, 2008 | 26.90 | 27.27 | 25.40 | 26.02 | 421,010 | -1.76(-6.34%) |
Dec 03, 2008 | 26.51 | 27.85 | 24.55 | 27.78 | 360,541 | +0.97(+3.63%) |
Dec 02, 2008 | 25.49 | 26.89 | 24.45 | 26.81 | 463,835 | +1.86(+7.47%) |
Dec 01, 2008 | 26.89 | 27.91 | 24.87 | 24.95 | 539,898 | -2.68(-9.70%) |
Nov 28, 2008 | 27.27 | 28.11 | 27.12 | 27.63 | 164,027 | -0.09(-0.33%) |
Nov 26, 2008 | 26.87 | 27.91 | 26.25 | 27.72 | 490,795 | +0.19(+0.71%) |
Nov 25, 2008 | 27.03 | 27.60 | 25.80 | 27.52 | 559,355 | +0.97(+3.67%) |
Nov 24, 2008 | 25.00 | 27.06 | 24.17 | 26.55 | 526,155 | +1.84(+7.47%) |
Nov 21, 2008 | 24.40 | 24.95 | 22.11 | 24.71 | 557,374 | +0.80(+3.33%) |
Nov 20, 2008 | 25.28 | 25.87 | 23.80 | 23.91 | 305,389 | -1.72(-6.69%) |
Nov 19, 2008 | 26.76 | 27.81 | 25.41 | 25.62 | 286,871 | -1.53(-5.63%) |
Nov 18, 2008 | 27.76 | 27.99 | 25.92 | 27.15 | 343,507 | -0.53(-1.91%) |
Nov 17, 2008 | 27.64 | 28.82 | 27.40 | 27.68 | 277,287 | -0.32(-1.13%) |
Nov 14, 2008 | 27.92 | 29.50 | 27.09 | 28.00 | 371,589 | -0.44(-1.53%) |
Nov 13, 2008 | 26.17 | 28.70 | 25.18 | 28.43 | 401,786 | +2.61(+10.09%) |
Nov 12, 2008 | 27.52 | 28.63 | 25.67 | 25.83 | 298,985 | -2.31(-8.20%) |
Nov 11, 2008 | 27.28 | 28.77 | 26.65 | 28.14 | 284,449 | +0.45(+1.61%) |
Nov 10, 2008 | 28.22 | 28.22 | 27.09 | 27.69 | 249,411 | -0.01(-0.03%) |
Nov 07, 2008 | 28.37 | 28.68 | 26.74 | 27.70 | 293,971 | -0.49(-1.74%) |
Nov 06, 2008 | 28.98 | 30.20 | 27.91 | 28.19 | 295,044 | -1.16(-3.95%) |
Nov 05, 2008 | 31.85 | 31.85 | 29.20 | 29.35 | 371,832 | -2.48(-7.78%) |
Nov 04, 2008 | 31.02 | 32.24 | 30.19 | 31.83 | 483,899 | +1.01(+3.28%) |
Nov 03, 2008 | 30.57 | 31.08 | 29.55 | 30.82 | 330,724 | +0.61(+2.03%) |
Oct 31, 2008 | 28.09 | 30.57 | 28.09 | 30.20 | 778,952 | +1.79(+6.30%) |
Oct 30, 2008 | 27.21 | 28.90 | 26.44 | 28.41 | 301,520 | +1.96(+7.39%) |
Oct 29, 2008 | 27.26 | 27.59 | 26.01 | 26.46 | 252,841 | -0.56(-2.06%) |
Oct 28, 2008 | 25.57 | 27.14 | 24.98 | 27.02 | 326,281 | +1.79(+7.09%) |
Oct 27, 2008 | 24.70 | 25.71 | 24.13 | 25.23 | 266,018 | +0.44(+1.76%) |
Oct 24, 2008 | 23.20 | 25.94 | 22.60 | 24.79 | 394,317 | +0.29(+1.17%) |
Oct 23, 2008 | 25.73 | 26.87 | 23.29 | 24.50 | 451,293 | -1.38(-5.34%) |
Oct 22, 2008 | 27.95 | 28.23 | 25.73 | 25.88 | 385,259 | -2.34(-8.28%) |
Oct 21, 2008 | 29.47 | 30.01 | 28.17 | 28.22 | 421,872 | -1.90(-6.31%) |
Oct 20, 2008 | 29.16 | 30.12 | 29.02 | 30.12 | 421,871 | +1.15(+3.97%) |
Oct 17, 2008 | 27.83 | 29.68 | 27.83 | 28.97 | 523,741 | +0.09(+0.32%) |
Oct 16, 2008 | 28.02 | 28.89 | 26.12 | 28.88 | 497,583 | +1.23(+4.46%) |
Oct 15, 2008 | 27.76 | 29.56 | 27.31 | 27.65 | 330,575 | -1.05(-3.65%) |
Oct 14, 2008 | 28.52 | 31.97 | 27.52 | 28.69 | 563,560 | +0.96(+3.48%) |
Oct 13, 2008 | 28.04 | 28.04 | 25.87 | 27.73 | 717,840 | +0.29(+1.05%) |
Oct 10, 2008 | 25.73 | 27.52 | 24.75 | 27.44 | 643,979 | +1.48(+5.71%) |
Oct 09, 2008 | 26.73 | 27.67 | 24.05 | 25.96 | 609,418 | -0.12(-0.46%) |
Oct 08, 2008 | 27.71 | 29.29 | 26.00 | 26.08 | 265,273 | -2.36(-8.31%) |
Oct 07, 2008 | 31.29 | 32.31 | 28.24 | 28.44 | 500,427 | -3.77(-11.71%) |
Oct 06, 2008 | 29.36 | 32.68 | 28.05 | 32.22 | 339,771 | +1.82(+5.98%) |
Oct 03, 2008 | 33.84 | 33.84 | 30.24 | 30.40 | 324,411 | -2.60(-7.87%) |
Oct 02, 2008 | 33.33 | 33.84 | 32.41 | 32.99 | 235,180 | -0.37(-1.11%) |
Oct 01, 2008 | 31.59 | 33.37 | 31.34 | 33.37 | 150,215 | +1.03(+3.18%) |
Sep 30, 2008 | 30.50 | 33.24 | 30.38 | 32.34 | 364,275 | +1.77(+5.79%) |
Sep 29, 2008 | 32.53 | 33.37 | 29.93 | 30.57 | 177,524 | -2.58(-7.78%) |
Sep 26, 2008 | 32.41 | 33.37 | 30.23 | 33.14 | 229,944 | +0.45(+1.39%) |
Sep 25, 2008 | 32.54 | 33.83 | 32.54 | 32.69 | 305,752 | -0.06(-0.17%) |
Sep 24, 2008 | 33.37 | 33.61 | 32.74 | 32.74 | 357,242 | -0.49(-1.48%) |
Sep 23, 2008 | 32.28 | 33.56 | 32.28 | 33.24 | 452,085 | +0.23(+0.70%) |
Sep 22, 2008 | 33.80 | 34.30 | 32.17 | 33.00 | 495,717 | -1.30(-3.78%) |
Sep 19, 2008 | 36.55 | 47.00 | 32.26 | 34.30 | 1,459,148 | +1.07(+3.21%) |
Sep 18, 2008 | 32.92 | 34.30 | 31.18 | 33.24 | 1,474,658 | +0.78(+2.40%) |
Sep 17, 2008 | 32.48 | 33.67 | 32.17 | 32.46 | 1,580,108 | -0.78(-2.34%) |
Sep 16, 2008 | 31.52 | 33.76 | 30.71 | 33.24 | 1,624,725 | +1.53(+4.82%) |
Sep 15, 2008 | 31.49 | 32.81 | 30.62 | 31.71 | 817,751 | -0.16(-0.49%) |
Sep 12, 2008 | 30.29 | 31.87 | 30.06 | 31.86 | 511,002 | +0.80(+2.57%) |
Sep 11, 2008 | 29.67 | 31.26 | 29.45 | 31.07 | 787,257 | +0.95(+3.14%) |
Sep 10, 2008 | 30.49 | 30.98 | 29.25 | 30.12 | 858,502 | -0.04(-0.12%) |
Sep 09, 2008 | 28.28 | 30.74 | 28.09 | 30.16 | 3,139,349 | +2.28(+8.18%) |
Sep 08, 2008 | 29.09 | 29.42 | 27.24 | 27.88 | 1,503,685 | +1.01(+3.76%) |
Sep 05, 2008 | 26.01 | 27.20 | 25.55 | 26.87 | 603,523 | +0.42(+1.58%) |
Sep 04, 2008 | 27.29 | 27.91 | 26.42 | 26.45 | 542,137 | -1.34(-4.80%) |
Sep 03, 2008 | 26.67 | 27.89 | 26.23 | 27.78 | 576,440 | +0.75(+2.78%) |
Sep 02, 2008 | 26.89 | 27.70 | 26.72 | 27.03 | 493,913 | -0.38(-1.39%) |
Aug 29, 2008 | 27.78 | 27.78 | 26.84 | 27.41 | 295,227 | -0.72(-2.57%) |
Aug 28, 2008 | 27.42 | 28.35 | 27.21 | 28.14 | 199,367 | +0.95(+3.48%) |
Aug 27, 2008 | 26.85 | 27.66 | 26.38 | 27.19 | 250,667 | +0.37(+1.38%) |
Aug 26, 2008 | 26.71 | 27.27 | 26.08 | 26.82 | 304,459 | +0.05(+0.17%) |
Aug 25, 2008 | 28.08 | 28.86 | 26.71 | 26.77 | 210,291 | -1.55(-5.47%) |
Aug 22, 2008 | 28.01 | 28.96 | 27.55 | 28.32 | 161,374 | +0.75(+2.72%) |
Aug 21, 2008 | 27.53 | 28.11 | 27.27 | 27.57 | 205,407 | -0.49(-1.75%) |
Aug 20, 2008 | 28.38 | 28.69 | 27.15 | 28.06 | 515,305 | -0.22(-0.79%) |
Aug 19, 2008 | 28.40 | 28.84 | 27.62 | 28.29 | 296,353 | -0.44(-1.52%) |
Aug 18, 2008 | 29.48 | 29.81 | 28.35 | 28.72 | 240,046 | -0.75(-2.55%) |
Aug 15, 2008 | 30.12 | 30.88 | 28.20 | 29.47 | 529,557 | +0.70(+2.42%) |
Aug 14, 2008 | 28.77 | 29.08 | 28.28 | 28.78 | 671,470 | -0.23(-0.80%) |
Aug 13, 2008 | 29.98 | 29.98 | 28.29 | 29.01 | 455,026 | -0.95(-3.19%) |
Aug 12, 2008 | 30.45 | 30.84 | 29.47 | 29.96 | 423,019 | -0.81(-2.62%) |
Aug 11, 2008 | 30.50 | 31.59 | 29.84 | 30.77 | 554,049 | +0.41(+1.34%) |
Aug 08, 2008 | 29.37 | 30.59 | 28.88 | 30.36 | 426,272 | +0.90(+3.05%) |
Aug 07, 2008 | 28.94 | 29.93 | 28.67 | 29.46 | 507,157 | +0.02(+0.06%) |
Aug 06, 2008 | 29.94 | 30.01 | 28.92 | 29.44 | 592,106 | -0.70(-2.31%) |
Aug 05, 2008 | 29.52 | 30.26 | 28.97 | 30.14 | 749,315 | +0.67(+2.26%) |
Aug 04, 2008 | 28.18 | 29.94 | 27.47 | 29.47 | 538,466 | +1.29(+4.57%) |
Aug 01, 2008 | 27.14 | 28.82 | 27.14 | 28.18 | 578,297 | +0.90(+3.30%) |
Jul 31, 2008 | 24.26 | 27.77 | 24.26 | 27.28 | 867,902 | +2.61(+10.60%) |
Jul 30, 2008 | 25.49 | 27.12 | 23.98 | 24.67 | 518,176 | -0.81(-3.17%) |
Jul 29, 2008 | 25.48 | 25.63 | 23.27 | 25.48 | 382,452 | +2.26(+9.74%) |
Jul 28, 2008 | 24.13 | 24.33 | 22.95 | 23.21 | 451,684 | -1.16(-4.75%) |
Jul 25, 2008 | 23.35 | 24.46 | 23.16 | 24.37 | 447,733 | +1.08(+4.62%) |
Jul 24, 2008 | 25.66 | 25.68 | 22.62 | 23.30 | 855,785 | -1.81(-7.20%) |
Jul 23, 2008 | 25.97 | 26.46 | 24.94 | 25.11 | 552,815 | -0.78(-3.01%) |
Jul 22, 2008 | 24.99 | 26.96 | 23.71 | 25.88 | 581,149 | +0.82(+3.25%) |
Jul 21, 2008 | 26.32 | 26.91 | 24.98 | 25.07 | 277,292 | -0.92(-3.53%) |
Jul 18, 2008 | 26.32 | 26.32 | 24.75 | 25.99 | 322,808 | -0.62(-2.33%) |
Jul 17, 2008 | 23.77 | 26.65 | 23.64 | 26.61 | 687,767 | +2.90(+12.24%) |
Jul 16, 2008 | 21.45 | 23.71 | 21.32 | 23.71 | 397,540 | +2.25(+10.50%) |
Jul 15, 2008 | 22.40 | 22.79 | 20.86 | 21.45 | 684,383 | -1.27(-5.59%) |
Jul 14, 2008 | 23.96 | 24.13 | 22.32 | 22.72 | 495,171 | -0.99(-4.18%) |
Jul 11, 2008 | 23.69 | 24.14 | 22.65 | 23.71 | 494,472 | -0.23(-0.97%) |
Jul 10, 2008 | 22.97 | 24.09 | 22.49 | 23.95 | 689,571 | +0.90(+3.90%) |
Jul 09, 2008 | 23.88 | 24.74 | 23.05 | 23.05 | 307,354 | -0.78(-3.27%) |
Jul 08, 2008 | 21.64 | 23.83 | 21.42 | 23.83 | 325,080 | +2.14(+9.88%) |
Jul 07, 2008 | 22.61 | 22.77 | 20.68 | 21.68 | 295,106 | -0.79(-3.51%) |
Jul 04, 2008 | 23.20 | 23.58 | 22.26 | 22.47 | 263,447 | +0.00(+0.00%) |
Jul 03, 2008 | 23.20 | 23.58 | 22.26 | 22.47 | 263,447 | -0.54(-2.34%) |
Jul 02, 2008 | 23.87 | 24.28 | 22.80 | 23.01 | 475,436 | -0.62(-2.63%) |
Jul 01, 2008 | 23.61 | 24.29 | 22.88 | 23.63 | 468,394 | -0.25(-1.05%) |
Jun 30, 2008 | 25.15 | 25.15 | 23.71 | 23.88 | 301,633 | -1.21(-4.80%) |
Jun 27, 2008 | 24.48 | 25.41 | 24.48 | 25.09 | 560,988 | +0.49(+2.00%) |
Jun 26, 2008 | 24.38 | 24.94 | 24.12 | 24.60 | 216,721 | -0.15(-0.60%) |
Jun 25, 2008 | 24.25 | 26.40 | 23.84 | 24.74 | 411,576 | +0.52(+2.14%) |
Jun 24, 2008 | 23.60 | 25.22 | 23.28 | 24.22 | 393,156 | +0.18(+0.73%) |
Jun 23, 2008 | 25.36 | 25.41 | 24.04 | 24.05 | 222,251 | -1.08(-4.28%) |
Jun 20, 2008 | 25.06 | 26.48 | 24.59 | 25.12 | 693,016 | -0.19(-0.73%) |
Jun 19, 2008 | 22.63 | 25.85 | 22.31 | 25.31 | 756,628 | +2.67(+11.79%) |
Jun 18, 2008 | 23.34 | 23.52 | 22.33 | 22.64 | 229,800 | -0.87(-3.71%) |
Jun 17, 2008 | 23.94 | 23.96 | 23.18 | 23.51 | 416,828 | -0.31(-1.28%) |
Jun 16, 2008 | 23.20 | 23.84 | 22.59 | 23.82 | 438,984 | +0.58(+2.51%) |
Jun 13, 2008 | 24.58 | 24.73 | 22.86 | 23.23 | 590,532 | -1.03(-4.24%) |
Jun 12, 2008 | 24.92 | 25.66 | 24.13 | 24.26 | 223,395 | -0.41(-1.65%) |
Jun 11, 2008 | 24.86 | 24.98 | 24.46 | 24.67 | 151,497 | -0.31(-1.22%) |
Jun 10, 2008 | 25.07 | 25.93 | 24.29 | 24.98 | 235,040 | +0.42(+1.70%) |
Jun 09, 2008 | 25.20 | 26.13 | 24.10 | 24.56 | 201,687 | -0.47(-1.89%) |
Jun 06, 2008 | 25.47 | 26.34 | 24.94 | 25.03 | 133,364 | -1.25(-4.76%) |
Jun 05, 2008 | 25.32 | 26.41 | 25.23 | 26.28 | 141,340 | +0.94(+3.69%) |
Jun 04, 2008 | 25.55 | 25.71 | 24.75 | 25.35 | 319,824 | -0.36(-1.41%) |
Jun 03, 2008 | 26.07 | 26.47 | 25.53 | 25.71 | 226,431 | -0.30(-1.14%) |
Jun 02, 2008 | 26.38 | 26.38 | 25.53 | 26.00 | 197,399 | -0.45(-1.72%) |
May 30, 2008 | 26.59 | 26.59 | 26.09 | 26.46 | 179,681 | -0.06(-0.21%) |
May 29, 2008 | 25.73 | 26.86 | 25.73 | 26.51 | 219,189 | +0.69(+2.66%) |
May 28, 2008 | 26.32 | 26.47 | 25.40 | 25.83 | 120,095 | -0.33(-1.28%) |
May 27, 2008 | 25.14 | 26.16 | 25.14 | 26.16 | 146,550 | +1.09(+4.36%) |
May 26, 2008 | 25.27 | 25.98 | 24.72 | 25.07 | 134,524 | +0.00(+0.00%) |
May 23, 2008 | 25.27 | 25.98 | 24.72 | 25.07 | 134,524 | -0.38(-1.49%) |
May 22, 2008 | 25.40 | 25.82 | 25.03 | 25.45 | 260,900 | -0.02(-0.07%) |
May 21, 2008 | 26.02 | 26.46 | 25.27 | 25.47 | 218,318 | -0.48(-1.86%) |
May 20, 2008 | 26.03 | 26.30 | 25.76 | 25.95 | 129,448 | -0.25(-0.96%) |
May 19, 2008 | 26.56 | 27.05 | 26.16 | 26.20 | 232,554 | -0.43(-1.60%) |
May 16, 2008 | 27.27 | 27.27 | 26.45 | 26.63 | 238,650 | -0.41(-1.51%) |
May 15, 2008 | 26.57 | 27.15 | 26.08 | 27.03 | 264,103 | +0.44(+1.64%) |
May 14, 2008 | 26.41 | 26.77 | 26.41 | 26.60 | 219,743 | +0.17(+0.63%) |
May 13, 2008 | 26.73 | 26.73 | 25.93 | 26.43 | 297,742 | -0.27(-1.01%) |
May 12, 2008 | 26.18 | 27.06 | 25.91 | 26.70 | 388,897 | +0.61(+2.35%) |
May 09, 2008 | 26.22 | 26.70 | 25.61 | 26.09 | 405,124 | -0.38(-1.44%) |
May 08, 2008 | 26.61 | 27.10 | 26.31 | 26.47 | 465,208 | +0.02(+0.07%) |
May 07, 2008 | 27.65 | 27.81 | 26.38 | 26.45 | 295,324 | -1.12(-4.07%) |
May 06, 2008 | 26.90 | 27.93 | 26.28 | 27.57 | 318,668 | +0.45(+1.67%) |
May 05, 2008 | 26.87 | 27.21 | 26.36 | 27.12 | 260,060 | +0.21(+0.79%) |
May 02, 2008 | 27.51 | 27.95 | 26.63 | 26.90 | 404,210 | -0.33(-1.23%) |