Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.86 | 17.32 | 16.64 | 17.32 | 440,388 | +0.54(+3.21%) |
May 28, 2009 | 17.00 | 17.23 | 16.26 | 16.78 | 519,196 | -0.02(-0.11%) |
May 27, 2009 | 17.62 | 17.70 | 16.72 | 16.80 | 605,318 | -1.03(-5.78%) |
May 26, 2009 | 16.41 | 18.02 | 16.41 | 17.83 | 614,166 | +1.28(+7.71%) |
May 22, 2009 | 15.96 | 16.93 | 15.87 | 16.55 | 447,705 | +0.69(+4.35%) |
May 21, 2009 | 15.89 | 16.29 | 15.34 | 15.86 | 673,950 | -0.32(-1.99%) |
May 20, 2009 | 16.52 | 17.31 | 16.07 | 16.18 | 464,765 | -0.21(-1.27%) |
May 19, 2009 | 17.12 | 17.12 | 16.00 | 16.39 | 651,219 | -0.78(-4.52%) |
May 18, 2009 | 16.51 | 17.27 | 16.45 | 17.17 | 576,941 | +0.94(+5.77%) |
May 15, 2009 | 16.10 | 16.96 | 15.99 | 16.23 | 388,980 | +0.09(+0.59%) |
May 14, 2009 | 15.32 | 16.46 | 15.24 | 16.14 | 617,319 | +0.86(+5.63%) |
May 13, 2009 | 16.17 | 16.20 | 15.11 | 15.28 | 417,073 | -1.26(-7.60%) |
May 12, 2009 | 17.24 | 17.24 | 15.79 | 16.53 | 537,476 | -0.62(-3.64%) |
May 11, 2009 | 17.46 | 18.02 | 17.03 | 17.16 | 450,118 | -1.05(-5.76%) |
May 08, 2009 | 17.51 | 18.43 | 17.25 | 18.21 | 597,010 | +1.10(+6.41%) |
May 07, 2009 | 18.01 | 18.23 | 16.92 | 17.11 | 670,236 | -0.65(-3.67%) |
May 06, 2009 | 16.75 | 18.21 | 16.53 | 17.76 | 1,055,518 | +1.10(+6.58%) |
May 05, 2009 | 16.06 | 16.75 | 15.50 | 16.67 | 795,133 | +0.43(+2.68%) |
May 04, 2009 | 16.46 | 16.46 | 16.11 | 16.23 | 638,983 | +1.13(+7.51%) |
May 01, 2009 | 15.25 | 15.99 | 14.97 | 15.10 | 626,977 | -0.14(-0.93%) |
Apr 30, 2009 | 16.76 | 17.38 | 15.17 | 15.24 | 951,553 | -1.37(-8.25%) |
Apr 29, 2009 | 14.56 | 16.66 | 14.35 | 16.61 | 989,939 | +2.01(+13.79%) |
Apr 28, 2009 | 14.39 | 14.78 | 14.23 | 14.60 | 681,156 | -0.10(-0.71%) |
Apr 27, 2009 | 15.00 | 15.20 | 14.29 | 14.70 | 358,098 | -0.64(-4.19%) |
Apr 24, 2009 | 15.31 | 15.60 | 14.96 | 15.34 | 632,180 | +0.25(+1.63%) |
Apr 23, 2009 | 15.53 | 15.66 | 14.76 | 15.10 | 559,586 | -0.39(-2.50%) |
Apr 22, 2009 | 13.76 | 15.97 | 13.46 | 15.48 | 819,125 | +1.76(+12.81%) |
Apr 21, 2009 | 12.95 | 13.77 | 12.95 | 13.73 | 519,625 | +0.81(+6.30%) |
Apr 20, 2009 | 14.30 | 14.31 | 12.84 | 12.91 | 474,628 | -1.82(-12.38%) |
Apr 17, 2009 | 14.54 | 15.13 | 14.35 | 14.74 | 541,653 | +0.16(+1.10%) |
Apr 16, 2009 | 13.88 | 14.72 | 13.56 | 14.58 | 507,405 | +0.88(+6.42%) |
Apr 15, 2009 | 13.11 | 13.85 | 13.00 | 13.70 | 326,668 | +0.49(+3.72%) |
Apr 14, 2009 | 13.39 | 13.91 | 13.11 | 13.21 | 273,837 | -0.46(-3.39%) |
Apr 13, 2009 | 14.19 | 14.19 | 13.35 | 13.67 | 478,280 | -0.76(-5.24%) |
Apr 09, 2009 | 13.23 | 14.60 | 13.15 | 14.43 | 328,518 | +1.64(+12.79%) |
Apr 08, 2009 | 12.46 | 12.81 | 12.30 | 12.79 | 184,206 | +0.39(+3.13%) |
Apr 07, 2009 | 13.09 | 13.36 | 12.39 | 12.40 | 343,079 | -1.03(-7.67%) |
Apr 06, 2009 | 13.62 | 13.67 | 13.05 | 13.43 | 434,047 | -0.48(-3.47%) |
Apr 03, 2009 | 13.48 | 13.99 | 13.24 | 13.92 | 403,095 | +0.46(+3.44%) |
Apr 02, 2009 | 12.99 | 13.82 | 12.88 | 13.45 | 488,725 | +0.87(+6.91%) |
Apr 01, 2009 | 11.56 | 12.63 | 10.98 | 12.58 | 754,065 | +0.76(+6.39%) |
Mar 31, 2009 | 12.46 | 12.56 | 11.80 | 11.83 | 956,369 | -0.45(-3.69%) |
Mar 30, 2009 | 12.77 | 13.13 | 12.02 | 12.28 | 669,871 | -1.66(-11.93%) |
Mar 26, 2009 | 12.79 | 14.12 | 12.79 | 13.94 | 629,471 | +1.13(+8.86%) |
Mar 25, 2009 | 12.03 | 13.29 | 11.60 | 12.81 | 642,509 | +0.87(+7.28%) |
Mar 24, 2009 | 12.23 | 12.29 | 11.89 | 11.94 | 452,175 | -0.50(-4.03%) |
Mar 23, 2009 | 11.87 | 12.44 | 11.80 | 12.44 | 463,838 | +1.56(+14.34%) |
Mar 20, 2009 | 11.03 | 11.43 | 10.76 | 10.88 | 959,280 | -0.08(-0.69%) |
Mar 19, 2009 | 10.50 | 11.17 | 10.47 | 10.96 | 604,042 | +0.61(+5.84%) |
Mar 18, 2009 | 9.179 | 10.46 | 8.933 | 10.35 | 1,001,963 | +1.12(+12.19%) |
Mar 17, 2009 | 9.066 | 9.245 | 8.858 | 9.226 | 1,081,826 | +0.20(+2.20%) |
Mar 16, 2009 | 9.444 | 9.557 | 8.981 | 9.028 | 707,251 | -0.29(-3.14%) |
Mar 13, 2009 | 9.189 | 9.813 | 9.170 | 9.321 | 0 | +0.17(+1.86%) |
Mar 12, 2009 | 8.792 | 9.307 | 8.423 | 9.151 | 605,046 | +0.33(+3.75%) |
Mar 11, 2009 | 9.000 | 9.699 | 8.773 | 8.820 | 827,690 | -0.13(-1.48%) |
Mar 10, 2009 | 8.243 | 9.056 | 8.196 | 8.952 | 892,454 | +1.01(+12.74%) |
Mar 09, 2009 | 7.894 | 8.272 | 7.810 | 7.941 | 419,866 | -0.09(-1.06%) |
Mar 06, 2009 | 8.309 | 8.432 | 7.733 | 8.026 | 0 | -0.19(-2.30%) |
Mar 05, 2009 | 8.836 | 8.858 | 8.101 | 8.215 | 196,273 | -0.92(-10.04%) |
Mar 04, 2009 | 8.858 | 9.415 | 8.593 | 9.132 | 607,391 | +0.43(+5.00%) |
Mar 02, 2009 | 9.907 | 9.907 | 8.678 | 8.697 | 864,240 | -1.39(-13.78%) |
Feb 27, 2009 | 10.19 | 10.49 | 9.803 | 10.09 | 0 | -0.28(-2.73%) |
Feb 26, 2009 | 10.79 | 11.12 | 10.30 | 10.37 | 567,625 | -0.35(-3.26%) |
Feb 25, 2009 | 11.10 | 11.10 | 10.16 | 10.72 | 616,923 | -0.55(-4.87%) |
Feb 24, 2009 | 10.91 | 11.35 | 10.53 | 11.27 | 618,353 | +0.59(+5.49%) |
Feb 23, 2009 | 11.48 | 11.77 | 10.63 | 10.68 | 302,507 | -0.71(-6.22%) |
Feb 20, 2009 | 11.54 | 11.70 | 11.08 | 11.39 | 426,504 | -0.37(-3.14%) |
Feb 19, 2009 | 12.36 | 12.52 | 11.70 | 11.76 | 321,257 | -0.39(-3.19%) |
Feb 18, 2009 | 12.29 | 12.55 | 11.76 | 12.15 | 293,257 | -0.10(-0.85%) |
Feb 17, 2009 | 12.73 | 12.99 | 12.22 | 12.25 | 414,516 | -1.15(-8.60%) |
Feb 13, 2009 | 13.62 | 14.09 | 13.33 | 13.40 | 508,841 | -0.17(-1.25%) |
Feb 12, 2009 | 13.15 | 13.64 | 12.84 | 13.57 | 584,032 | +0.09(+0.70%) |
Feb 11, 2009 | 13.57 | 14.19 | 13.19 | 13.48 | 601,822 | -0.05(-0.35%) |
Feb 10, 2009 | 14.44 | 14.85 | 13.32 | 13.53 | 607,492 | -0.98(-6.77%) |
Feb 09, 2009 | 14.64 | 15.09 | 14.32 | 14.51 | 619,835 | -0.19(-1.29%) |
Feb 06, 2009 | 13.41 | 14.84 | 13.41 | 14.70 | 759,949 | +1.18(+8.74%) |
Feb 05, 2009 | 13.40 | 14.09 | 12.38 | 13.52 | 895,765 | +0.55(+4.23%) |
Feb 04, 2009 | 12.40 | 13.54 | 12.36 | 12.97 | 558,381 | +0.59(+4.73%) |
Feb 03, 2009 | 12.54 | 12.64 | 12.11 | 12.38 | 649,914 | -0.04(-0.30%) |
Feb 02, 2009 | 12.07 | 12.77 | 11.68 | 12.42 | 508,200 | +0.08(+0.61%) |
Jan 30, 2009 | 13.10 | 13.15 | 12.25 | 12.35 | 0 | -0.65(-5.02%) |
Jan 29, 2009 | 13.34 | 13.57 | 12.89 | 13.00 | 439,647 | -0.90(-6.46%) |
Jan 28, 2009 | 13.36 | 14.15 | 13.23 | 13.90 | 499,031 | +0.78(+5.91%) |
Jan 27, 2009 | 12.58 | 13.19 | 12.38 | 13.12 | 568,985 | +0.44(+3.50%) |
Jan 26, 2009 | 12.82 | 13.33 | 12.32 | 12.68 | 759,804 | +0.00(+0.00%) |
Jan 23, 2009 | 12.12 | 13.11 | 12.06 | 12.68 | 390,283 | -0.03(-0.22%) |
Jan 22, 2009 | 12.71 | 13.13 | 12.23 | 12.71 | 684,335 | -0.30(-2.33%) |
Jan 21, 2009 | 12.85 | 13.08 | 12.37 | 13.01 | 874,123 | +0.55(+4.40%) |
Jan 20, 2009 | 13.12 | 13.34 | 12.34 | 12.46 | 929,699 | -0.95(-7.05%) |
Jan 16, 2009 | 14.60 | 14.60 | 12.95 | 13.40 | 1,767,198 | -2.60(-16.24%) |
Jan 15, 2009 | 16.25 | 16.51 | 14.91 | 16.00 | 846,809 | -0.22(-1.34%) |
Jan 14, 2009 | 16.68 | 16.79 | 15.95 | 16.22 | 671,579 | -0.80(-4.72%) |
Jan 13, 2009 | 17.90 | 18.37 | 16.81 | 17.03 | 950,856 | -1.00(-5.56%) |
Jan 12, 2009 | 19.07 | 19.07 | 17.67 | 18.03 | 482,380 | -1.13(-5.92%) |
Jan 09, 2009 | 19.69 | 19.82 | 18.77 | 19.16 | 482,405 | -0.52(-2.64%) |
Jan 08, 2009 | 19.48 | 19.76 | 18.54 | 19.68 | 402,815 | -0.02(-0.10%) |
Jan 07, 2009 | 19.95 | 20.14 | 19.45 | 19.70 | 414,925 | -0.78(-3.79%) |
Jan 06, 2009 | 20.12 | 20.55 | 19.85 | 20.48 | 925,358 | +0.58(+2.90%) |
Jan 05, 2009 | 19.98 | 20.79 | 19.70 | 19.90 | 483,760 | -0.14(-0.71%) |
Jan 02, 2009 | 19.77 | 20.22 | 18.80 | 20.04 | 0 | +0.30(+1.53%) |
Jan 01, 2009 | 18.73 | 20.03 | 18.42 | 19.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.73 | 20.03 | 18.42 | 19.74 | 465,386 | +0.98(+5.24%) |
Dec 30, 2008 | 17.45 | 18.76 | 17.36 | 18.76 | 399,395 | +1.48(+8.59%) |
Dec 29, 2008 | 18.03 | 18.03 | 16.91 | 17.27 | 345,357 | -0.85(-4.69%) |
Dec 26, 2008 | 17.47 | 18.25 | 17.21 | 18.12 | 211,133 | +0.76(+4.36%) |
Dec 24, 2008 | 16.81 | 17.56 | 16.50 | 17.37 | 139,393 | +0.44(+2.63%) |
Dec 23, 2008 | 17.83 | 18.25 | 16.71 | 16.92 | 501,325 | -0.74(-4.18%) |
Dec 22, 2008 | 18.35 | 18.38 | 16.99 | 17.66 | 687,382 | -0.70(-3.81%) |
Dec 19, 2008 | 17.94 | 19.55 | 17.41 | 18.36 | 975,046 | +0.69(+3.91%) |
Dec 18, 2008 | 19.22 | 19.45 | 17.25 | 17.67 | 538,226 | -1.52(-7.93%) |
Dec 17, 2008 | 18.06 | 19.32 | 17.72 | 19.19 | 848,847 | +0.95(+5.18%) |
Dec 16, 2008 | 17.03 | 18.41 | 16.80 | 18.24 | 657,060 | +1.70(+10.29%) |
Dec 15, 2008 | 17.58 | 17.59 | 16.16 | 16.54 | 297,429 | -0.53(-3.10%) |
Dec 12, 2008 | 15.61 | 17.14 | 15.60 | 17.07 | 766,602 | +0.56(+3.38%) |
Dec 11, 2008 | 18.49 | 19.16 | 16.06 | 16.51 | 1,031,527 | -2.23(-11.90%) |
Dec 10, 2008 | 18.22 | 19.14 | 18.07 | 18.75 | 703,445 | +0.75(+4.15%) |
Dec 09, 2008 | 19.46 | 19.85 | 17.88 | 18.00 | 748,405 | -1.22(-6.35%) |
Dec 08, 2008 | 18.70 | 19.69 | 18.42 | 19.22 | 556,612 | +1.24(+6.89%) |
Dec 05, 2008 | 16.84 | 18.27 | 15.99 | 17.98 | 508,476 | +1.04(+6.14%) |
Dec 04, 2008 | 17.03 | 17.81 | 16.24 | 16.94 | 667,494 | -0.34(-1.97%) |
Dec 03, 2008 | 16.01 | 17.71 | 14.82 | 17.28 | 793,016 | +1.49(+9.46%) |
Dec 02, 2008 | 14.75 | 16.39 | 14.11 | 15.79 | 825,887 | +1.29(+8.87%) |
Dec 01, 2008 | 15.72 | 16.01 | 14.47 | 14.50 | 642,468 | -1.97(-11.94%) |
Nov 28, 2008 | 15.00 | 16.50 | 15.00 | 16.47 | 292,591 | +1.27(+8.33%) |
Nov 26, 2008 | 13.08 | 15.33 | 12.97 | 15.20 | 742,607 | +1.88(+14.12%) |
Nov 25, 2008 | 13.29 | 13.57 | 12.60 | 13.32 | 679,193 | +0.54(+4.22%) |
Nov 24, 2008 | 11.05 | 13.22 | 11.05 | 12.78 | 1,451,305 | +1.91(+17.57%) |
Nov 21, 2008 | 11.40 | 11.40 | 10.40 | 10.87 | 1,097,595 | -0.27(-2.46%) |
Nov 20, 2008 | 13.39 | 13.39 | 11.03 | 11.15 | 700,435 | -2.44(-17.95%) |
Nov 19, 2008 | 15.07 | 15.15 | 13.58 | 13.58 | 568,847 | -1.53(-10.13%) |
Nov 18, 2008 | 14.53 | 15.62 | 14.37 | 15.12 | 506,583 | +0.59(+4.03%) |
Nov 17, 2008 | 14.80 | 15.45 | 14.44 | 14.53 | 358,412 | -0.43(-2.91%) |
Nov 14, 2008 | 15.47 | 15.98 | 14.88 | 14.96 | 530,052 | -0.81(-5.15%) |
Nov 13, 2008 | 14.71 | 15.78 | 13.23 | 15.78 | 773,746 | +1.19(+8.17%) |
Nov 12, 2008 | 15.47 | 15.72 | 14.57 | 14.59 | 376,553 | -1.16(-7.38%) |
Nov 11, 2008 | 16.64 | 16.80 | 15.65 | 15.75 | 508,851 | -1.04(-6.19%) |
Nov 10, 2008 | 18.17 | 18.28 | 16.43 | 16.79 | 426,191 | -0.92(-5.18%) |
Nov 07, 2008 | 17.46 | 18.00 | 17.01 | 17.71 | 382,356 | +0.43(+2.52%) |
Nov 06, 2008 | 19.54 | 19.54 | 17.23 | 17.27 | 769,951 | -1.96(-10.18%) |
Nov 05, 2008 | 20.02 | 20.34 | 19.17 | 19.23 | 828,092 | -1.18(-5.79%) |
Nov 04, 2008 | 20.33 | 20.95 | 19.97 | 20.41 | 619,937 | -0.06(-0.28%) |
Nov 03, 2008 | 19.20 | 21.27 | 19.19 | 20.47 | 929,787 | +0.77(+3.89%) |
Oct 31, 2008 | 18.71 | 20.48 | 18.23 | 19.70 | 1,081,057 | +0.87(+4.62%) |
Oct 30, 2008 | 18.09 | 18.96 | 18.00 | 18.83 | 451,446 | +1.20(+6.81%) |
Oct 29, 2008 | 16.89 | 18.56 | 16.74 | 17.63 | 1,218,555 | +0.82(+4.89%) |
Oct 28, 2008 | 15.70 | 16.86 | 14.73 | 16.81 | 913,566 | +1.42(+9.21%) |
Oct 27, 2008 | 15.62 | 16.76 | 14.73 | 15.39 | 1,238,710 | -0.48(-3.04%) |
Oct 24, 2008 | 12.50 | 16.07 | 12.50 | 15.87 | 1,492,015 | +1.07(+7.22%) |
Oct 23, 2008 | 18.56 | 19.21 | 12.74 | 14.80 | 3,305,189 | -5.43(-26.82%) |
Oct 22, 2008 | 22.69 | 22.69 | 19.54 | 20.23 | 1,262,311 | -3.23(-13.78%) |
Oct 21, 2008 | 24.47 | 24.71 | 23.43 | 23.46 | 777,245 | -1.39(-5.59%) |
Oct 20, 2008 | 23.62 | 24.85 | 23.58 | 24.85 | 727,104 | +1.57(+6.74%) |
Oct 17, 2008 | 21.09 | 24.27 | 18.91 | 23.28 | 736,755 | +0.19(+0.82%) |
Oct 16, 2008 | 21.35 | 23.22 | 20.14 | 23.09 | 767,949 | +1.84(+8.67%) |
Oct 15, 2008 | 23.51 | 23.70 | 21.25 | 21.25 | 681,588 | -2.66(-11.11%) |
Oct 14, 2008 | 25.54 | 25.89 | 23.07 | 23.91 | 772,609 | -0.74(-2.99%) |
Oct 13, 2008 | 22.35 | 24.68 | 21.86 | 24.64 | 667,090 | +3.30(+15.46%) |
Oct 10, 2008 | 21.47 | 24.77 | 18.93 | 21.35 | 1,310,434 | -0.63(-2.88%) |
Oct 09, 2008 | 23.09 | 23.76 | 21.06 | 21.98 | 1,061,768 | -0.52(-2.31%) |
Oct 08, 2008 | 22.26 | 23.48 | 21.88 | 22.50 | 918,701 | -0.33(-1.45%) |
Oct 07, 2008 | 24.72 | 25.10 | 22.70 | 22.83 | 674,377 | -1.68(-6.86%) |
Oct 06, 2008 | 25.29 | 25.52 | 23.09 | 24.51 | 1,046,903 | -1.33(-5.16%) |
Oct 03, 2008 | 26.43 | 27.54 | 25.41 | 25.85 | 905,504 | -0.23(-0.87%) |
Oct 02, 2008 | 28.86 | 29.28 | 25.96 | 26.07 | 880,275 | -3.37(-11.43%) |
Oct 01, 2008 | 29.75 | 29.90 | 29.08 | 29.44 | 605,772 | -0.61(-2.04%) |
Sep 30, 2008 | 29.72 | 30.30 | 28.65 | 30.05 | 810,581 | +0.75(+2.55%) |
Sep 29, 2008 | 30.17 | 30.17 | 28.03 | 29.31 | 979,098 | -1.46(-4.73%) |
Sep 26, 2008 | 30.29 | 30.85 | 29.31 | 30.76 | 0 | +0.46(+1.53%) |
Sep 25, 2008 | 29.67 | 30.86 | 29.51 | 30.30 | 830,634 | +0.74(+2.49%) |
Sep 24, 2008 | 29.36 | 30.25 | 29.26 | 29.56 | 319,089 | -0.32(-1.08%) |
Sep 23, 2008 | 30.78 | 31.19 | 29.51 | 29.88 | 677,337 | -0.76(-2.47%) |
Sep 22, 2008 | 32.61 | 32.61 | 30.59 | 30.64 | 729,138 | -1.98(-6.06%) |
Sep 19, 2008 | 30.81 | 37.43 | 29.09 | 32.61 | 0 | +2.96(+9.98%) |
Sep 18, 2008 | 29.10 | 30.48 | 27.03 | 29.66 | 958,453 | +0.99(+3.46%) |
Sep 17, 2008 | 29.88 | 29.93 | 28.62 | 28.66 | 590,805 | -1.70(-5.60%) |
Sep 16, 2008 | 29.16 | 30.47 | 29.10 | 30.36 | 865,449 | +0.43(+1.42%) |
Sep 15, 2008 | 30.62 | 31.44 | 29.81 | 29.94 | 920,069 | -1.92(-6.02%) |
Sep 12, 2008 | 31.68 | 32.57 | 31.45 | 31.86 | 855,078 | -0.25(-0.77%) |
Sep 11, 2008 | 33.05 | 33.05 | 31.20 | 32.10 | 919,751 | -1.34(-4.01%) |
Sep 10, 2008 | 32.70 | 33.92 | 32.31 | 33.45 | 437,965 | +1.06(+3.27%) |
Sep 09, 2008 | 34.15 | 35.14 | 32.36 | 32.39 | 473,210 | -1.80(-5.25%) |
Sep 08, 2008 | 34.84 | 35.33 | 33.79 | 34.18 | 577,315 | +0.11(+0.33%) |
Sep 05, 2008 | 33.75 | 34.13 | 32.83 | 34.07 | 0 | +0.26(+0.78%) |
Sep 04, 2008 | 34.21 | 34.62 | 32.44 | 33.80 | 1,102,086 | -0.71(-2.05%) |
Sep 03, 2008 | 34.64 | 35.08 | 33.92 | 34.51 | 446,124 | -0.15(-0.44%) |
Sep 02, 2008 | 35.03 | 35.76 | 33.89 | 34.67 | 726,111 | -0.07(-0.19%) |
Aug 29, 2008 | 35.40 | 35.40 | 34.50 | 34.73 | 266,952 | -0.89(-2.49%) |
Aug 28, 2008 | 35.07 | 35.82 | 34.86 | 35.62 | 407,045 | +0.60(+1.70%) |
Aug 27, 2008 | 34.73 | 35.32 | 34.73 | 35.02 | 591,161 | +0.25(+0.71%) |
Aug 26, 2008 | 34.35 | 34.86 | 34.21 | 34.78 | 468,428 | +0.34(+0.99%) |
Aug 25, 2008 | 34.66 | 34.98 | 33.98 | 34.44 | 485,459 | -0.47(-1.35%) |
Aug 22, 2008 | 34.84 | 35.02 | 34.27 | 34.91 | 600,343 | +0.29(+0.85%) |
Aug 21, 2008 | 35.42 | 35.67 | 34.19 | 34.62 | 755,696 | -1.18(-3.30%) |
Aug 20, 2008 | 36.52 | 36.90 | 35.47 | 35.80 | 1,009,711 | -0.59(-1.61%) |
Aug 19, 2008 | 37.95 | 38.70 | 36.16 | 36.39 | 720,365 | -2.36(-6.10%) |
Aug 18, 2008 | 40.05 | 40.05 | 38.26 | 38.75 | 425,332 | -0.50(-1.28%) |
Aug 15, 2008 | 39.65 | 40.09 | 38.78 | 39.25 | 0 | -0.01(-0.02%) |
Aug 14, 2008 | 38.42 | 39.27 | 38.26 | 39.26 | 590,741 | +0.78(+2.01%) |
Aug 13, 2008 | 38.76 | 39.09 | 37.90 | 38.48 | 617,034 | -0.27(-0.71%) |
Aug 12, 2008 | 38.79 | 39.80 | 38.38 | 38.76 | 635,861 | -0.09(-0.22%) |
Aug 11, 2008 | 37.58 | 39.46 | 37.58 | 38.84 | 681,400 | +1.41(+3.76%) |
Aug 08, 2008 | 35.75 | 37.81 | 35.75 | 37.44 | 671,272 | +1.35(+3.75%) |
Aug 07, 2008 | 35.71 | 36.68 | 35.49 | 36.08 | 591,779 | -0.31(-0.86%) |
Aug 06, 2008 | 35.71 | 36.50 | 35.12 | 36.40 | 458,438 | +0.43(+1.21%) |
Aug 05, 2008 | 34.36 | 36.16 | 34.36 | 35.96 | 581,270 | +1.87(+5.49%) |
Aug 04, 2008 | 34.95 | 35.12 | 33.69 | 34.09 | 594,315 | -0.86(-2.46%) |
Aug 01, 2008 | 34.73 | 35.16 | 34.51 | 34.95 | 849,882 | +0.05(+0.14%) |
Jul 31, 2008 | 34.95 | 35.47 | 34.45 | 34.90 | 636,716 | -0.08(-0.22%) |
Jul 30, 2008 | 36.04 | 36.42 | 34.22 | 34.98 | 672,373 | -0.23(-0.64%) |
Jul 29, 2008 | 35.20 | 35.36 | 33.83 | 35.20 | 753,048 | +1.32(+3.91%) |
Jul 28, 2008 | 34.64 | 35.11 | 33.56 | 33.88 | 1,067,513 | -0.86(-2.48%) |
Jul 25, 2008 | 33.20 | 34.79 | 32.99 | 34.74 | 1,480,860 | +2.05(+6.28%) |
Jul 24, 2008 | 35.82 | 32.69 | 32.42 | 32.69 | 991,143 | -2.44(-6.94%) |
Jul 23, 2008 | 34.25 | 36.32 | 33.54 | 35.13 | 1,534,367 | +1.34(+3.97%) |
Jul 22, 2008 | 31.36 | 33.85 | 31.24 | 33.79 | 894,968 | +2.20(+6.97%) |
Jul 21, 2008 | 32.15 | 32.24 | 31.20 | 31.58 | 671,947 | -0.50(-1.56%) |
Jul 18, 2008 | 32.25 | 32.59 | 31.54 | 32.08 | 643,984 | -0.02(-0.06%) |
Jul 17, 2008 | 30.91 | 32.31 | 30.44 | 32.10 | 824,382 | +1.57(+5.14%) |
Jul 16, 2008 | 30.01 | 30.53 | 29.25 | 30.53 | 1,062,641 | +0.66(+2.22%) |
Jul 15, 2008 | 28.10 | 30.46 | 27.91 | 29.87 | 1,232,095 | +1.24(+4.32%) |
Jul 14, 2008 | 29.34 | 30.05 | 28.42 | 28.63 | 445,072 | -0.03(-0.10%) |
Jul 11, 2008 | 28.03 | 28.93 | 27.38 | 28.66 | 508,317 | +0.13(+0.46%) |
Jul 10, 2008 | 28.58 | 29.13 | 28.16 | 28.53 | 657,954 | +0.26(+0.94%) |
Jul 09, 2008 | 28.51 | 28.88 | 28.14 | 28.27 | 835,638 | -0.28(-0.99%) |
Jul 08, 2008 | 29.42 | 29.42 | 26.43 | 28.55 | 1,883,018 | -0.87(-2.96%) |
Jul 07, 2008 | 29.42 | 29.90 | 28.62 | 29.42 | 606,608 | +0.20(+0.68%) |
Jul 04, 2008 | 29.91 | 29.91 | 28.47 | 29.22 | 664,925 | +0.00(+0.00%) |
Jul 03, 2008 | 29.91 | 29.91 | 28.47 | 29.22 | 664,925 | -0.63(-2.12%) |
Jul 02, 2008 | 31.63 | 32.02 | 29.76 | 29.85 | 840,146 | -1.98(-6.21%) |
Jul 01, 2008 | 31.62 | 31.84 | 30.45 | 31.83 | 1,098,570 | -0.20(-0.62%) |
Jun 30, 2008 | 32.04 | 32.53 | 31.58 | 32.03 | 545,768 | -0.20(-0.62%) |
Jun 27, 2008 | 32.95 | 32.95 | 31.97 | 32.23 | 1,541,702 | -0.67(-2.04%) |
Jun 26, 2008 | 34.35 | 34.35 | 32.57 | 32.90 | 711,318 | -1.99(-5.72%) |
Jun 25, 2008 | 34.51 | 35.23 | 34.41 | 34.89 | 742,545 | +0.53(+1.54%) |
Jun 24, 2008 | 34.60 | 34.93 | 33.99 | 34.36 | 628,690 | -0.55(-1.57%) |
Jun 23, 2008 | 35.26 | 35.80 | 34.84 | 34.91 | 718,296 | -0.07(-0.19%) |
Jun 20, 2008 | 35.36 | 35.88 | 34.73 | 34.98 | 1,071,355 | -0.85(-2.37%) |
Jun 19, 2008 | 35.02 | 35.83 | 34.96 | 35.83 | 810,382 | +0.84(+2.40%) |
Jun 18, 2008 | 35.22 | 36.07 | 34.45 | 34.99 | 714,848 | -0.02(-0.05%) |
Jun 17, 2008 | 36.35 | 36.52 | 34.95 | 35.01 | 935,438 | -1.29(-3.54%) |
Jun 16, 2008 | 35.83 | 36.57 | 35.56 | 36.29 | 562,085 | -0.05(-0.13%) |
Jun 13, 2008 | 34.41 | 36.34 | 34.41 | 36.34 | 1,002,284 | +2.28(+6.69%) |
Jun 12, 2008 | 34.27 | 34.82 | 33.81 | 34.06 | 669,468 | -0.02(-0.06%) |
Jun 11, 2008 | 36.23 | 36.35 | 33.97 | 34.08 | 864,353 | -2.35(-6.46%) |
Jun 10, 2008 | 36.38 | 37.11 | 35.27 | 36.43 | 1,115,241 | -0.23(-0.62%) |
Jun 09, 2008 | 38.88 | 38.88 | 35.64 | 36.66 | 1,482,388 | -1.75(-4.55%) |
Jun 06, 2008 | 39.99 | 39.99 | 38.41 | 38.41 | 449,337 | -1.91(-4.74%) |
Jun 05, 2008 | 40.04 | 40.39 | 39.49 | 40.32 | 503,321 | +0.80(+2.03%) |
Jun 04, 2008 | 38.68 | 40.23 | 38.68 | 39.51 | 398,875 | +0.48(+1.24%) |
Jun 03, 2008 | 39.28 | 39.79 | 38.79 | 39.03 | 650,592 | -0.11(-0.29%) |