Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.51 | 27.84 | 25.97 | 26.05 | 1,138,181 | -0.39(-1.49%) |
Apr 29, 2009 | 25.73 | 26.92 | 25.49 | 26.44 | 713,438 | +0.73(+2.85%) |
Apr 28, 2009 | 25.08 | 26.28 | 25.08 | 25.71 | 486,297 | +0.27(+1.04%) |
Apr 27, 2009 | 25.94 | 26.37 | 25.12 | 25.44 | 555,186 | -0.69(-2.63%) |
Apr 24, 2009 | 25.77 | 26.64 | 25.32 | 26.13 | 484,784 | +0.55(+2.15%) |
Apr 23, 2009 | 26.39 | 26.53 | 25.26 | 25.58 | 1,112,306 | -0.60(-2.27%) |
Apr 22, 2009 | 24.27 | 26.65 | 24.20 | 26.18 | 1,337,397 | +1.62(+6.60%) |
Apr 21, 2009 | 23.66 | 24.73 | 23.22 | 24.56 | 700,390 | +0.74(+3.12%) |
Apr 20, 2009 | 23.65 | 24.00 | 23.19 | 23.81 | 914,956 | -0.34(-1.40%) |
Apr 17, 2009 | 23.58 | 24.48 | 23.04 | 24.15 | 815,412 | +0.66(+2.81%) |
Apr 16, 2009 | 21.99 | 23.64 | 21.67 | 23.49 | 1,022,304 | +1.80(+8.27%) |
Apr 15, 2009 | 21.79 | 22.16 | 21.20 | 21.70 | 382,441 | -0.20(-0.92%) |
Apr 14, 2009 | 22.11 | 22.49 | 21.52 | 21.90 | 656,708 | -0.77(-3.39%) |
Apr 13, 2009 | 22.31 | 22.83 | 21.86 | 22.67 | 671,064 | +0.11(+0.49%) |
Apr 09, 2009 | 20.80 | 22.67 | 20.37 | 22.56 | 2,294,729 | +2.65(+13.29%) |
Apr 08, 2009 | 20.15 | 20.76 | 19.74 | 19.91 | 1,467,681 | -0.02(-0.09%) |
Apr 07, 2009 | 20.55 | 21.21 | 19.73 | 19.93 | 1,132,506 | -1.02(-4.85%) |
Apr 06, 2009 | 22.21 | 22.21 | 20.55 | 20.95 | 722,276 | -1.66(-7.33%) |
Apr 03, 2009 | 22.56 | 22.98 | 21.50 | 22.61 | 828,136 | +0.32(+1.44%) |
Apr 02, 2009 | 21.51 | 22.58 | 21.08 | 22.28 | 997,535 | +1.21(+5.74%) |
Apr 01, 2009 | 19.67 | 21.18 | 19.42 | 21.08 | 1,012,238 | +1.03(+5.12%) |
Mar 31, 2009 | 20.39 | 20.62 | 19.48 | 20.05 | 952,824 | -0.32(-1.57%) |
Mar 30, 2009 | 21.27 | 21.27 | 20.03 | 20.37 | 949,524 | -1.61(-7.33%) |
Mar 26, 2009 | 20.67 | 22.09 | 20.41 | 21.98 | 1,048,430 | +1.46(+7.09%) |
Mar 25, 2009 | 20.18 | 20.53 | 19.60 | 20.53 | 1,061,654 | +0.58(+2.89%) |
Mar 24, 2009 | 20.27 | 21.41 | 19.92 | 19.95 | 764,075 | -0.87(-4.18%) |
Mar 23, 2009 | 20.35 | 20.85 | 19.67 | 20.82 | 1,021,701 | +0.79(+3.93%) |
Mar 20, 2009 | 21.03 | 21.03 | 19.57 | 20.03 | 2,256,318 | -0.24(-1.17%) |
Mar 19, 2009 | 22.67 | 23.32 | 19.44 | 20.27 | 3,128,272 | -1.26(-5.87%) |
Mar 18, 2009 | 20.76 | 21.91 | 19.96 | 21.53 | 1,045,202 | +0.56(+2.66%) |
Mar 17, 2009 | 19.88 | 21.06 | 19.78 | 20.98 | 918,334 | +1.03(+5.14%) |
Mar 16, 2009 | 19.77 | 20.26 | 19.34 | 19.95 | 743,589 | +0.34(+1.73%) |
Mar 13, 2009 | 19.48 | 20.09 | 18.84 | 19.61 | 566,385 | +0.29(+1.52%) |
Mar 12, 2009 | 19.45 | 19.89 | 19.04 | 19.32 | 1,076,351 | -0.18(-0.94%) |
Mar 11, 2009 | 19.43 | 20.77 | 19.19 | 19.50 | 643,740 | +0.25(+1.28%) |
Mar 10, 2009 | 18.57 | 20.16 | 18.15 | 19.25 | 1,007,251 | +1.19(+6.59%) |
Mar 09, 2009 | 18.28 | 18.77 | 17.87 | 18.06 | 739,205 | -0.38(-2.09%) |
Mar 06, 2009 | 18.87 | 19.23 | 17.92 | 18.45 | 1,505,701 | -0.27(-1.42%) |
Mar 05, 2009 | 16.29 | 19.45 | 16.29 | 18.71 | 2,825,513 | +2.43(+14.90%) |
Mar 04, 2009 | 16.10 | 16.46 | 15.72 | 16.29 | 1,110,704 | -0.19(-1.17%) |
Mar 02, 2009 | 16.60 | 16.94 | 16.39 | 16.48 | 674,769 | -0.27(-1.59%) |
Feb 27, 2009 | 16.46 | 17.26 | 16.13 | 16.74 | 694,090 | +0.16(+0.99%) |
Feb 26, 2009 | 17.59 | 17.82 | 16.54 | 16.58 | 453,428 | -0.85(-4.89%) |
Feb 25, 2009 | 18.34 | 18.34 | 16.98 | 17.43 | 615,238 | -1.02(-5.51%) |
Feb 24, 2009 | 17.60 | 18.58 | 17.16 | 18.45 | 481,811 | +1.09(+6.28%) |
Feb 23, 2009 | 17.59 | 18.09 | 17.28 | 17.36 | 677,420 | -0.11(-0.63%) |
Feb 20, 2009 | 17.60 | 18.06 | 17.36 | 17.47 | 783,418 | -0.53(-2.95%) |
Feb 19, 2009 | 18.43 | 18.74 | 17.89 | 18.00 | 553,175 | -0.19(-1.06%) |
Feb 18, 2009 | 18.09 | 18.48 | 17.53 | 18.19 | 459,153 | +0.42(+2.37%) |
Feb 17, 2009 | 17.80 | 18.19 | 17.30 | 17.77 | 528,249 | -0.49(-2.66%) |
Feb 13, 2009 | 18.23 | 18.87 | 17.94 | 18.25 | 376,452 | +0.03(+0.15%) |
Feb 12, 2009 | 17.64 | 18.40 | 17.42 | 18.23 | 1,113,617 | +0.28(+1.58%) |
Feb 11, 2009 | 17.23 | 18.29 | 16.72 | 17.94 | 1,195,680 | +0.76(+4.42%) |
Feb 10, 2009 | 17.06 | 17.76 | 16.75 | 17.18 | 952,489 | -0.04(-0.21%) |
Feb 09, 2009 | 16.77 | 17.34 | 16.62 | 17.22 | 538,879 | +0.32(+1.90%) |
Feb 06, 2009 | 16.37 | 17.00 | 16.37 | 16.90 | 813,359 | +0.57(+3.48%) |
Feb 05, 2009 | 16.18 | 16.71 | 15.65 | 16.33 | 958,836 | +0.06(+0.39%) |
Feb 04, 2009 | 16.31 | 16.66 | 16.05 | 16.27 | 579,706 | -0.09(-0.56%) |
Feb 03, 2009 | 16.71 | 16.84 | 16.09 | 16.36 | 646,290 | -0.11(-0.67%) |
Feb 02, 2009 | 17.06 | 17.09 | 15.97 | 16.47 | 881,541 | -0.76(-4.41%) |
Jan 30, 2009 | 17.68 | 17.77 | 17.10 | 17.23 | 683,328 | -0.30(-1.72%) |
Jan 29, 2009 | 18.03 | 18.30 | 17.40 | 17.53 | 325,271 | -0.79(-4.30%) |
Jan 28, 2009 | 17.97 | 18.54 | 17.62 | 18.32 | 283,405 | +0.72(+4.11%) |
Jan 27, 2009 | 17.65 | 18.02 | 17.14 | 17.60 | 398,342 | -0.06(-0.36%) |
Jan 26, 2009 | 17.86 | 18.24 | 17.12 | 17.66 | 430,222 | -0.16(-0.87%) |
Jan 23, 2009 | 18.06 | 18.39 | 17.61 | 17.82 | 538,927 | -0.63(-3.43%) |
Jan 22, 2009 | 17.82 | 18.98 | 17.82 | 18.45 | 327,234 | +0.21(+1.16%) |
Jan 21, 2009 | 18.08 | 18.60 | 17.10 | 18.24 | 557,627 | +0.38(+2.15%) |
Jan 20, 2009 | 18.70 | 18.92 | 17.79 | 17.85 | 469,091 | -0.96(-5.11%) |
Jan 16, 2009 | 18.15 | 19.06 | 17.90 | 18.81 | 643,518 | +0.47(+2.55%) |
Jan 15, 2009 | 17.62 | 18.85 | 17.31 | 18.35 | 744,941 | +0.72(+4.11%) |
Jan 14, 2009 | 18.37 | 18.88 | 17.59 | 17.62 | 860,463 | -1.05(-5.64%) |
Jan 13, 2009 | 18.46 | 19.22 | 18.32 | 18.68 | 346,245 | +0.20(+1.09%) |
Jan 12, 2009 | 19.25 | 19.46 | 18.33 | 18.47 | 471,446 | -0.91(-4.68%) |
Jan 09, 2009 | 19.34 | 19.90 | 18.86 | 19.38 | 1,033,820 | -1.18(-5.75%) |
Jan 08, 2009 | 20.88 | 22.16 | 20.19 | 20.56 | 1,498,837 | +0.11(+0.54%) |
Jan 07, 2009 | 19.79 | 20.56 | 19.51 | 20.45 | 777,724 | +0.17(+0.86%) |
Jan 06, 2009 | 19.83 | 20.70 | 19.56 | 20.28 | 627,983 | +0.71(+3.60%) |
Jan 05, 2009 | 20.40 | 20.54 | 19.44 | 19.57 | 429,638 | -1.07(-5.19%) |
Jan 02, 2009 | 19.82 | 20.77 | 19.67 | 20.65 | 519,103 | +0.79(+3.97%) |
Dec 31, 2008 | 19.31 | 20.01 | 19.15 | 19.86 | 440,423 | +0.61(+3.19%) |
Dec 30, 2008 | 18.25 | 19.24 | 17.67 | 19.24 | 312,484 | +1.06(+5.84%) |
Dec 29, 2008 | 18.81 | 18.95 | 17.92 | 18.18 | 194,306 | -0.71(-3.78%) |
Dec 26, 2008 | 19.07 | 19.26 | 18.47 | 18.90 | 144,055 | -0.05(-0.24%) |
Dec 24, 2008 | 18.28 | 19.04 | 18.28 | 18.94 | 193,614 | +0.59(+3.19%) |
Dec 23, 2008 | 18.05 | 18.60 | 17.72 | 18.36 | 548,853 | +0.45(+2.51%) |
Dec 22, 2008 | 18.43 | 18.66 | 16.44 | 17.91 | 1,484,552 | -0.50(-2.74%) |
Dec 19, 2008 | 21.20 | 21.20 | 18.41 | 18.41 | 1,331,715 | -2.34(-11.30%) |
Dec 18, 2008 | 21.47 | 21.78 | 20.31 | 20.76 | 781,048 | -0.77(-3.57%) |
Dec 17, 2008 | 19.81 | 21.62 | 19.58 | 21.52 | 1,055,619 | +1.45(+7.21%) |
Dec 16, 2008 | 19.14 | 20.21 | 18.82 | 20.08 | 660,070 | +1.38(+7.40%) |
Dec 15, 2008 | 19.86 | 20.48 | 17.93 | 18.69 | 643,814 | -1.10(-5.55%) |
Dec 12, 2008 | 19.07 | 20.21 | 19.03 | 19.79 | 646,433 | +0.23(+1.17%) |
Dec 11, 2008 | 20.86 | 21.77 | 19.34 | 19.56 | 641,000 | -1.65(-7.77%) |
Dec 10, 2008 | 21.27 | 22.02 | 20.49 | 21.21 | 559,218 | +0.26(+1.22%) |
Dec 09, 2008 | 21.06 | 22.33 | 20.87 | 20.96 | 935,634 | -0.33(-1.55%) |
Dec 08, 2008 | 21.66 | 22.13 | 20.81 | 21.29 | 978,025 | +0.33(+1.57%) |
Dec 05, 2008 | 18.40 | 21.10 | 18.30 | 20.96 | 1,275,765 | +2.19(+11.66%) |
Dec 04, 2008 | 19.35 | 20.43 | 18.30 | 18.77 | 1,552,715 | -0.93(-4.70%) |
Dec 03, 2008 | 18.77 | 19.78 | 17.74 | 19.69 | 1,216,458 | +1.36(+7.39%) |
Dec 02, 2008 | 19.37 | 19.73 | 17.75 | 18.34 | 1,326,518 | -0.59(-3.10%) |
Dec 01, 2008 | 20.69 | 21.61 | 18.80 | 18.92 | 1,083,409 | -2.56(-11.90%) |
Nov 28, 2008 | 22.13 | 22.62 | 21.13 | 21.48 | 338,536 | -0.92(-4.09%) |
Nov 26, 2008 | 20.04 | 22.94 | 19.28 | 22.39 | 1,037,196 | +1.78(+8.62%) |
Nov 25, 2008 | 20.10 | 20.62 | 19.39 | 20.62 | 960,106 | +0.99(+5.04%) |
Nov 24, 2008 | 17.99 | 20.08 | 17.65 | 19.63 | 949,866 | +1.69(+9.39%) |
Nov 21, 2008 | 15.68 | 18.03 | 15.31 | 17.94 | 1,649,345 | +2.67(+17.52%) |
Nov 20, 2008 | 16.38 | 18.29 | 15.07 | 15.27 | 1,911,112 | -0.81(-5.01%) |
Nov 19, 2008 | 18.91 | 18.92 | 16.00 | 16.07 | 1,430,229 | -2.94(-15.46%) |
Nov 18, 2008 | 20.37 | 20.74 | 18.17 | 19.01 | 1,059,358 | -1.32(-6.49%) |
Nov 17, 2008 | 19.96 | 20.98 | 19.96 | 20.33 | 1,334,992 | +0.06(+0.32%) |
Nov 14, 2008 | 20.52 | 21.32 | 20.14 | 20.27 | 1,221,503 | -1.05(-4.94%) |
Nov 13, 2008 | 19.64 | 21.41 | 18.58 | 21.32 | 1,186,655 | +1.63(+8.28%) |
Nov 12, 2008 | 19.73 | 20.10 | 19.28 | 19.69 | 1,323,918 | -0.16(-0.83%) |
Nov 11, 2008 | 20.20 | 20.98 | 18.91 | 19.86 | 1,159,567 | -0.57(-2.78%) |
Nov 10, 2008 | 23.72 | 24.05 | 19.87 | 20.43 | 1,601,711 | -3.12(-13.26%) |
Nov 07, 2008 | 25.27 | 25.38 | 22.99 | 23.55 | 1,232,237 | -1.39(-5.58%) |
Nov 06, 2008 | 27.85 | 28.95 | 24.61 | 24.94 | 2,055,980 | -3.21(-11.42%) |
Nov 05, 2008 | 29.43 | 29.77 | 27.80 | 28.16 | 1,201,797 | -1.80(-6.02%) |
Nov 04, 2008 | 30.55 | 31.04 | 29.15 | 29.96 | 850,176 | -0.06(-0.21%) |
Nov 03, 2008 | 30.32 | 31.14 | 29.17 | 30.02 | 1,058,360 | -0.60(-1.94%) |
Oct 31, 2008 | 29.00 | 31.14 | 28.62 | 30.62 | 1,163,492 | +1.70(+5.89%) |
Oct 30, 2008 | 28.24 | 29.18 | 27.04 | 28.92 | 1,000,673 | +1.73(+6.37%) |
Oct 29, 2008 | 27.07 | 28.66 | 26.01 | 27.19 | 971,083 | +0.23(+0.85%) |
Oct 28, 2008 | 25.02 | 26.97 | 23.93 | 26.96 | 1,110,512 | +2.62(+10.76%) |
Oct 27, 2008 | 24.69 | 26.19 | 23.97 | 24.34 | 871,421 | -0.42(-1.70%) |
Oct 24, 2008 | 23.62 | 25.84 | 22.92 | 24.76 | 943,153 | -1.04(-4.05%) |
Oct 23, 2008 | 26.56 | 27.38 | 24.14 | 25.80 | 1,303,606 | -0.57(-2.15%) |
Oct 22, 2008 | 26.29 | 27.31 | 24.96 | 26.37 | 847,336 | -0.72(-2.67%) |
Oct 21, 2008 | 26.60 | 27.73 | 25.65 | 27.09 | 662,902 | -0.12(-0.44%) |
Oct 20, 2008 | 26.34 | 27.73 | 25.72 | 27.21 | 657,755 | +1.04(+3.99%) |
Oct 17, 2008 | 24.64 | 27.39 | 23.82 | 26.17 | 1,140,763 | +0.55(+2.15%) |
Oct 16, 2008 | 25.37 | 25.81 | 23.47 | 25.62 | 1,427,831 | +0.60(+2.42%) |
Oct 15, 2008 | 28.48 | 29.28 | 24.83 | 25.01 | 1,093,225 | -4.40(-14.95%) |
Oct 14, 2008 | 29.57 | 31.47 | 28.62 | 29.41 | 995,260 | -1.13(-3.69%) |
Oct 13, 2008 | 30.24 | 30.99 | 28.05 | 30.54 | 1,024,573 | +1.35(+4.61%) |
Oct 10, 2008 | 27.26 | 30.56 | 26.00 | 29.19 | 1,408,461 | +1.09(+3.88%) |
Oct 09, 2008 | 28.93 | 31.21 | 27.50 | 28.10 | 1,421,533 | -0.74(-2.57%) |
Oct 08, 2008 | 27.34 | 30.71 | 26.90 | 28.84 | 1,851,929 | +1.01(+3.62%) |
Oct 07, 2008 | 30.17 | 31.10 | 27.66 | 27.84 | 1,622,605 | -2.31(-7.66%) |
Oct 06, 2008 | 28.20 | 30.54 | 27.26 | 30.14 | 1,346,704 | +1.36(+4.74%) |
Oct 03, 2008 | 29.31 | 30.60 | 28.47 | 28.78 | 776,515 | -0.77(-2.60%) |
Oct 02, 2008 | 30.89 | 31.93 | 29.41 | 29.55 | 617,989 | -1.71(-5.48%) |
Oct 01, 2008 | 31.11 | 32.01 | 30.68 | 31.26 | 792,763 | +0.71(+2.34%) |
Sep 30, 2008 | 30.95 | 30.95 | 29.04 | 30.55 | 1,069,315 | +0.28(+0.94%) |
Sep 29, 2008 | 32.89 | 33.17 | 28.46 | 30.26 | 966,865 | -3.34(-9.95%) |
Sep 26, 2008 | 32.32 | 33.75 | 31.52 | 33.61 | 945,067 | +0.77(+2.34%) |
Sep 25, 2008 | 32.80 | 33.73 | 31.94 | 32.84 | 930,126 | +0.38(+1.19%) |
Sep 24, 2008 | 32.68 | 33.51 | 31.71 | 32.45 | 1,128,414 | +0.08(+0.25%) |
Sep 23, 2008 | 32.52 | 33.10 | 31.86 | 32.37 | 1,145,405 | -0.05(-0.14%) |
Sep 22, 2008 | 33.45 | 33.64 | 32.20 | 32.42 | 1,039,822 | -0.98(-2.93%) |
Sep 19, 2008 | 33.91 | 36.18 | 33.23 | 33.40 | 1,697,607 | -0.28(-0.84%) |
Sep 18, 2008 | 33.05 | 34.26 | 30.88 | 33.68 | 1,980,502 | +1.45(+4.49%) |
Sep 17, 2008 | 33.75 | 34.79 | 32.05 | 32.23 | 1,573,845 | -2.72(-7.78%) |
Sep 16, 2008 | 34.50 | 35.26 | 33.43 | 34.95 | 1,753,064 | -0.19(-0.55%) |
Sep 15, 2008 | 35.69 | 36.52 | 34.71 | 35.14 | 1,742,626 | -1.49(-4.08%) |
Sep 12, 2008 | 37.74 | 38.28 | 36.27 | 36.64 | 1,565,562 | -1.32(-3.47%) |
Sep 11, 2008 | 37.37 | 38.18 | 36.69 | 37.96 | 1,361,246 | +0.38(+1.00%) |
Sep 10, 2008 | 37.75 | 38.50 | 36.45 | 37.58 | 1,357,266 | +0.39(+1.06%) |
Sep 09, 2008 | 38.57 | 39.35 | 36.88 | 37.19 | 1,616,457 | -1.28(-3.33%) |
Sep 08, 2008 | 38.84 | 39.44 | 37.32 | 38.47 | 1,016,545 | +0.69(+1.82%) |
Sep 05, 2008 | 36.88 | 38.02 | 36.28 | 37.78 | 1,162,030 | +0.80(+2.15%) |
Sep 04, 2008 | 37.31 | 38.18 | 36.68 | 36.99 | 1,623,795 | -1.52(-3.95%) |
Sep 03, 2008 | 37.88 | 38.81 | 37.21 | 38.51 | 2,067,090 | +0.70(+1.84%) |
Sep 02, 2008 | 39.15 | 39.75 | 37.21 | 37.81 | 2,012,197 | -0.61(-1.60%) |
Aug 29, 2008 | 38.47 | 38.82 | 37.87 | 38.42 | 967,507 | -0.08(-0.21%) |
Aug 28, 2008 | 38.39 | 38.94 | 37.70 | 38.51 | 1,099,050 | +0.51(+1.35%) |
Aug 27, 2008 | 38.06 | 38.38 | 37.64 | 37.99 | 982,411 | -0.05(-0.12%) |
Aug 26, 2008 | 37.68 | 38.14 | 36.90 | 38.04 | 1,170,468 | +0.45(+1.19%) |
Aug 25, 2008 | 37.57 | 37.86 | 36.72 | 37.59 | 1,281,025 | -0.37(-0.97%) |
Aug 22, 2008 | 37.57 | 38.56 | 37.40 | 37.96 | 1,527,554 | +0.58(+1.54%) |
Aug 21, 2008 | 36.64 | 38.93 | 36.21 | 37.38 | 5,018,387 | +3.71(+11.02%) |
Aug 20, 2008 | 33.63 | 34.12 | 32.08 | 33.67 | 1,145,369 | +0.27(+0.80%) |
Aug 19, 2008 | 34.09 | 34.16 | 32.97 | 33.40 | 842,568 | -0.97(-2.82%) |
Aug 18, 2008 | 35.57 | 35.59 | 33.80 | 34.38 | 1,003,363 | -0.99(-2.80%) |
Aug 15, 2008 | 34.43 | 35.62 | 33.69 | 35.36 | 852,495 | +1.34(+3.93%) |
Aug 14, 2008 | 32.42 | 35.10 | 32.37 | 34.03 | 794,485 | +1.07(+3.25%) |
Aug 13, 2008 | 33.18 | 33.41 | 31.93 | 32.96 | 951,025 | -0.66(-1.96%) |
Aug 12, 2008 | 33.19 | 34.95 | 33.18 | 33.62 | 828,778 | -0.26(-0.76%) |
Aug 11, 2008 | 33.28 | 35.68 | 32.90 | 33.87 | 1,086,753 | +0.73(+2.21%) |
Aug 08, 2008 | 31.34 | 33.75 | 31.17 | 33.14 | 1,352,303 | +2.02(+6.47%) |
Aug 07, 2008 | 30.10 | 31.50 | 29.63 | 31.12 | 2,385,427 | -0.86(-2.69%) |
Aug 06, 2008 | 33.86 | 33.86 | 31.68 | 31.98 | 1,326,903 | -1.94(-5.72%) |
Aug 05, 2008 | 34.07 | 35.13 | 33.08 | 33.93 | 1,124,227 | +0.91(+2.75%) |
Aug 04, 2008 | 33.69 | 33.79 | 32.09 | 33.02 | 1,657,884 | -2.12(-6.02%) |
Aug 01, 2008 | 35.51 | 36.23 | 34.36 | 35.14 | 648,023 | +0.28(+0.81%) |
Jul 31, 2008 | 35.51 | 36.19 | 34.78 | 34.85 | 669,586 | -1.37(-3.79%) |
Jul 30, 2008 | 36.01 | 37.11 | 35.13 | 36.23 | 923,323 | +0.45(+1.25%) |
Jul 29, 2008 | 35.78 | 36.11 | 34.35 | 35.78 | 836,733 | +1.16(+3.36%) |
Jul 28, 2008 | 34.42 | 35.31 | 34.27 | 34.61 | 1,169,421 | -0.03(-0.08%) |
Jul 25, 2008 | 34.47 | 35.59 | 33.56 | 34.64 | 760,215 | +0.65(+1.91%) |
Jul 24, 2008 | 35.78 | 35.78 | 33.43 | 33.99 | 1,180,818 | -1.69(-4.75%) |
Jul 23, 2008 | 37.02 | 39.01 | 34.99 | 35.69 | 1,496,182 | -1.33(-3.59%) |
Jul 22, 2008 | 35.19 | 37.21 | 34.81 | 37.01 | 954,991 | +1.36(+3.83%) |
Jul 21, 2008 | 35.78 | 36.13 | 34.71 | 35.65 | 1,052,190 | -0.50(-1.39%) |
Jul 18, 2008 | 36.17 | 36.97 | 34.59 | 36.15 | 1,189,592 | -0.27(-0.73%) |
Jul 17, 2008 | 35.10 | 37.05 | 34.72 | 36.42 | 2,285,144 | +1.72(+4.96%) |
Jul 16, 2008 | 31.61 | 35.12 | 31.61 | 34.70 | 2,367,422 | +3.11(+9.86%) |
Jul 15, 2008 | 31.22 | 32.15 | 30.45 | 31.58 | 912,244 | +0.13(+0.41%) |
Jul 14, 2008 | 32.90 | 33.08 | 31.31 | 31.45 | 639,522 | -0.97(-2.99%) |
Jul 11, 2008 | 31.87 | 32.75 | 30.87 | 32.42 | 1,316,483 | +0.54(+1.69%) |
Jul 10, 2008 | 31.71 | 32.48 | 30.97 | 31.88 | 2,030,368 | +0.93(+3.02%) |
Jul 09, 2008 | 31.55 | 32.09 | 30.68 | 30.95 | 1,053,153 | -0.29(-0.94%) |
Jul 08, 2008 | 31.50 | 31.84 | 30.04 | 31.24 | 1,665,587 | -1.01(-3.12%) |
Jul 07, 2008 | 31.05 | 33.07 | 30.58 | 32.25 | 1,213,328 | +1.47(+4.79%) |
Jul 04, 2008 | 31.30 | 31.83 | 30.45 | 30.78 | 675,301 | +0.00(+0.00%) |
Jul 03, 2008 | 31.30 | 31.83 | 30.45 | 30.78 | 675,301 | -0.44(-1.41%) |
Jul 02, 2008 | 32.38 | 32.71 | 30.78 | 31.22 | 1,190,166 | -1.25(-3.86%) |
Jul 01, 2008 | 32.73 | 32.98 | 31.62 | 32.47 | 1,331,323 | -0.60(-1.80%) |
Jun 30, 2008 | 32.68 | 34.12 | 32.09 | 33.07 | 952,437 | -0.21(-0.63%) |
Jun 27, 2008 | 32.24 | 33.54 | 31.41 | 33.28 | 1,737,610 | +0.91(+2.80%) |
Jun 26, 2008 | 32.58 | 32.78 | 31.93 | 32.37 | 752,521 | -0.65(-1.97%) |
Jun 25, 2008 | 32.62 | 34.54 | 32.45 | 33.02 | 1,498,045 | +0.46(+1.41%) |
Jun 24, 2008 | 33.00 | 33.51 | 32.17 | 32.56 | 1,079,463 | -0.56(-1.69%) |
Jun 23, 2008 | 32.51 | 33.29 | 30.40 | 33.12 | 2,705,254 | +0.52(+1.60%) |
Jun 20, 2008 | 34.02 | 34.09 | 32.10 | 32.60 | 2,681,380 | -1.64(-4.79%) |
Jun 19, 2008 | 34.41 | 34.88 | 34.03 | 34.24 | 1,211,973 | -0.19(-0.56%) |
Jun 18, 2008 | 33.63 | 34.65 | 33.52 | 34.43 | 992,165 | +0.47(+1.38%) |
Jun 17, 2008 | 33.97 | 34.34 | 33.36 | 33.96 | 861,078 | -0.01(-0.03%) |
Jun 16, 2008 | 33.64 | 34.93 | 33.25 | 33.97 | 997,127 | +0.33(+0.98%) |
Jun 13, 2008 | 32.13 | 34.03 | 32.10 | 33.64 | 1,685,890 | +2.15(+6.84%) |
Jun 12, 2008 | 30.90 | 32.03 | 30.51 | 31.49 | 906,773 | +0.97(+3.18%) |
Jun 11, 2008 | 30.89 | 31.25 | 30.48 | 30.52 | 561,828 | -0.59(-1.88%) |
Jun 10, 2008 | 31.16 | 31.54 | 30.58 | 31.11 | 957,299 | -0.76(-2.39%) |
Jun 09, 2008 | 32.19 | 32.76 | 31.37 | 31.87 | 761,176 | -0.12(-0.37%) |
Jun 06, 2008 | 33.29 | 33.29 | 31.89 | 31.98 | 808,593 | -1.40(-4.20%) |
Jun 05, 2008 | 32.97 | 34.05 | 32.56 | 33.39 | 2,550,346 | +2.05(+6.55%) |
Jun 04, 2008 | 30.08 | 31.93 | 29.89 | 31.33 | 1,692,461 | +1.21(+4.01%) |
Jun 03, 2008 | 31.24 | 31.42 | 28.76 | 30.13 | 2,645,666 | -0.96(-3.09%) |
Jun 02, 2008 | 31.36 | 31.52 | 30.32 | 31.09 | 1,133,115 | -0.44(-1.39%) |
May 30, 2008 | 31.94 | 32.31 | 31.08 | 31.53 | 978,915 | -0.54(-1.69%) |
May 29, 2008 | 31.73 | 32.47 | 31.35 | 32.07 | 1,203,775 | +0.53(+1.68%) |
May 28, 2008 | 31.41 | 32.33 | 31.38 | 31.54 | 1,143,126 | -0.08(-0.26%) |
May 27, 2008 | 30.65 | 32.28 | 30.41 | 31.62 | 1,758,727 | +1.13(+3.69%) |
May 26, 2008 | 29.89 | 30.64 | 29.29 | 30.49 | 1,133,055 | +0.00(+0.00%) |
May 23, 2008 | 29.89 | 30.64 | 29.29 | 30.49 | 1,133,055 | +0.28(+0.94%) |
May 22, 2008 | 27.56 | 31.65 | 27.02 | 30.21 | 8,944,641 | +4.24(+16.33%) |
May 21, 2008 | 26.78 | 26.86 | 25.18 | 25.97 | 1,765,969 | -0.93(-3.44%) |
May 20, 2008 | 26.63 | 26.90 | 25.96 | 26.89 | 1,273,745 | +0.21(+0.79%) |
May 19, 2008 | 27.13 | 27.43 | 26.43 | 26.68 | 988,581 | -0.51(-1.89%) |
May 16, 2008 | 27.87 | 27.98 | 26.92 | 27.19 | 839,162 | -0.57(-2.05%) |
May 15, 2008 | 28.30 | 28.49 | 26.97 | 27.76 | 1,462,145 | -0.48(-1.69%) |
May 14, 2008 | 27.57 | 28.60 | 27.43 | 28.24 | 1,185,138 | +0.76(+2.77%) |
May 13, 2008 | 27.34 | 27.55 | 26.79 | 27.48 | 717,974 | +0.14(+0.50%) |
May 12, 2008 | 27.39 | 28.25 | 26.72 | 27.34 | 1,016,348 | +0.41(+1.53%) |
May 09, 2008 | 26.41 | 27.10 | 26.10 | 26.93 | 1,045,509 | +0.60(+2.30%) |
May 08, 2008 | 25.88 | 26.42 | 25.10 | 26.32 | 2,073,328 | +1.11(+4.40%) |
May 07, 2008 | 25.38 | 26.10 | 24.80 | 25.22 | 1,431,546 | -0.18(-0.72%) |
May 06, 2008 | 24.36 | 25.60 | 24.14 | 25.40 | 762,907 | +1.02(+4.17%) |
May 05, 2008 | 24.73 | 24.73 | 23.61 | 24.38 | 1,006,973 | -0.29(-1.19%) |
May 02, 2008 | 23.85 | 25.23 | 23.82 | 24.68 | 2,655,737 | +1.82(+7.98%) |