Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.59 | 19.60 | 19.25 | 19.30 | 480,927 | -1.05(-5.16%) |
May 28, 2009 | 20.45 | 20.59 | 20.06 | 20.35 | 383,755 | -0.47(-2.26%) |
May 27, 2009 | 20.63 | 20.95 | 20.34 | 20.82 | 358,487 | +0.20(+0.97%) |
May 26, 2009 | 21.12 | 21.15 | 20.60 | 20.62 | 284,536 | +0.17(+0.83%) |
May 22, 2009 | 20.37 | 20.61 | 20.31 | 20.45 | 326,127 | -0.18(-0.87%) |
May 21, 2009 | 21.41 | 21.63 | 20.58 | 20.63 | 538,224 | -0.82(-3.82%) |
May 20, 2009 | 21.86 | 21.86 | 21.37 | 21.45 | 573,662 | -0.72(-3.25%) |
May 19, 2009 | 22.35 | 22.35 | 21.94 | 22.17 | 203,053 | -0.32(-1.42%) |
May 18, 2009 | 21.78 | 22.55 | 21.78 | 22.49 | 463,939 | +0.70(+3.21%) |
May 15, 2009 | 21.98 | 22.02 | 21.66 | 21.79 | 316,680 | -0.27(-1.22%) |
May 14, 2009 | 22.13 | 22.21 | 21.91 | 22.06 | 208,967 | +0.07(+0.32%) |
May 13, 2009 | 22.35 | 22.40 | 21.80 | 21.99 | 452,357 | -0.17(-0.77%) |
May 12, 2009 | 22.36 | 22.61 | 22.13 | 22.16 | 493,176 | -0.55(-2.42%) |
May 11, 2009 | 22.72 | 22.87 | 22.61 | 22.71 | 184,276 | +0.08(+0.35%) |
May 08, 2009 | 22.70 | 23.15 | 22.54 | 22.63 | 194,108 | +1.13(+5.26%) |
May 07, 2009 | 22.40 | 22.98 | 21.50 | 21.50 | 753,589 | -1.29(-5.66%) |
May 06, 2009 | 22.88 | 23.20 | 22.75 | 22.79 | 260,681 | -0.66(-2.81%) |
May 05, 2009 | 22.72 | 24.00 | 22.72 | 23.45 | 496,793 | +0.06(+0.26%) |
May 04, 2009 | 23.94 | 23.95 | 23.06 | 23.39 | 418,616 | -0.88(-3.63%) |
May 01, 2009 | 24.37 | 24.40 | 23.96 | 24.27 | 256,611 | +0.19(+0.79%) |
Apr 30, 2009 | 24.33 | 24.43 | 23.83 | 24.08 | 365,843 | +0.55(+2.34%) |
Apr 29, 2009 | 23.58 | 23.87 | 23.33 | 23.53 | 421,052 | -0.26(-1.09%) |
Apr 28, 2009 | 24.01 | 24.15 | 23.75 | 23.79 | 302,855 | +0.59(+2.54%) |
Apr 27, 2009 | 23.04 | 23.24 | 22.82 | 23.20 | 245,635 | +0.35(+1.53%) |
Apr 24, 2009 | 23.12 | 23.28 | 22.78 | 22.85 | 414,819 | -0.45(-1.93%) |
Apr 23, 2009 | 23.87 | 23.90 | 23.03 | 23.30 | 738,510 | -0.72(-3.00%) |
Apr 22, 2009 | 24.17 | 24.27 | 23.78 | 24.02 | 236,631 | -0.23(-0.95%) |
Apr 21, 2009 | 23.76 | 24.52 | 23.75 | 24.25 | 427,102 | +0.02(+0.08%) |
Apr 20, 2009 | 24.66 | 24.72 | 24.03 | 24.23 | 772,322 | -0.85(-3.39%) |
Apr 17, 2009 | 24.86 | 25.21 | 24.82 | 25.08 | 645,591 | +0.38(+1.54%) |
Apr 16, 2009 | 24.02 | 24.84 | 23.98 | 24.70 | 717,139 | +0.76(+3.17%) |
Apr 15, 2009 | 23.98 | 24.07 | 23.73 | 23.94 | 379,656 | -0.04(-0.17%) |
Apr 14, 2009 | 23.82 | 24.16 | 23.79 | 23.98 | 407,306 | +0.19(+0.80%) |
Apr 13, 2009 | 23.65 | 23.88 | 23.47 | 23.79 | 425,736 | -0.73(-2.99%) |
Apr 09, 2009 | 24.52 | 24.64 | 24.24 | 24.52 | 368,568 | +0.09(+0.38%) |
Apr 08, 2009 | 24.12 | 24.53 | 23.94 | 24.43 | 567,719 | +0.09(+0.37%) |
Apr 07, 2009 | 24.52 | 24.59 | 24.17 | 24.34 | 583,476 | -0.70(-2.80%) |
Apr 06, 2009 | 24.48 | 25.15 | 24.47 | 25.04 | 1,052,362 | +1.16(+4.86%) |
Apr 03, 2009 | 23.20 | 23.91 | 22.96 | 23.88 | 664,070 | +0.62(+2.67%) |
Apr 02, 2009 | 23.26 | 23.71 | 22.99 | 23.26 | 967,248 | +1.04(+4.68%) |
Apr 01, 2009 | 22.05 | 22.53 | 22.01 | 22.22 | 285,009 | -0.34(-1.51%) |
Mar 31, 2009 | 22.50 | 22.85 | 22.28 | 22.56 | 656,908 | +0.00(+0.00%) |
Mar 30, 2009 | 22.67 | 22.77 | 21.90 | 22.56 | 668,155 | +0.76(+3.49%) |
Mar 26, 2009 | 21.41 | 21.80 | 21.40 | 21.80 | 292,697 | +0.01(+0.05%) |
Mar 25, 2009 | 22.30 | 22.50 | 21.47 | 21.79 | 755,305 | -0.41(-1.85%) |
Mar 24, 2009 | 22.30 | 22.52 | 21.88 | 22.20 | 549,331 | +0.49(+2.24%) |
Mar 23, 2009 | 21.03 | 21.75 | 20.98 | 21.71 | 581,245 | +0.72(+3.45%) |
Mar 20, 2009 | 21.03 | 21.19 | 20.67 | 20.99 | 541,207 | +0.30(+1.45%) |
Mar 19, 2009 | 21.04 | 21.27 | 20.54 | 20.69 | 1,305,610 | -0.50(-2.36%) |
Mar 18, 2009 | 23.27 | 24.12 | 21.18 | 21.19 | 2,938,419 | -1.44(-6.36%) |
Mar 17, 2009 | 22.59 | 22.76 | 22.44 | 22.63 | 389,370 | +0.35(+1.57%) |
Mar 16, 2009 | 22.50 | 22.66 | 22.23 | 22.28 | 414,298 | +0.22(+1.00%) |
Mar 13, 2009 | 21.79 | 22.39 | 21.79 | 22.06 | 0 | -0.14(-0.63%) |
Mar 12, 2009 | 22.51 | 22.59 | 21.95 | 22.20 | 755,931 | -0.84(-3.65%) |
Mar 11, 2009 | 23.30 | 23.66 | 22.74 | 23.04 | 995,926 | -0.46(-1.96%) |
Mar 10, 2009 | 22.95 | 23.79 | 22.87 | 23.50 | 1,095,693 | +1.05(+4.68%) |
Mar 09, 2009 | 21.57 | 22.85 | 21.57 | 22.45 | 747,015 | +0.92(+4.27%) |
Mar 06, 2009 | 21.78 | 21.98 | 21.27 | 21.53 | 0 | -0.42(-1.92%) |
Mar 05, 2009 | 22.73 | 23.00 | 21.95 | 21.95 | 831,132 | -1.14(-4.93%) |
Mar 04, 2009 | 22.50 | 23.38 | 22.49 | 23.09 | 993,488 | +0.89(+4.01%) |
Mar 02, 2009 | 21.06 | 22.34 | 21.02 | 22.20 | 1,454,303 | +0.75(+3.50%) |
Feb 27, 2009 | 20.58 | 22.19 | 20.48 | 21.45 | 0 | +0.24(+1.13%) |
Feb 26, 2009 | 21.40 | 21.95 | 21.18 | 21.21 | 1,747,454 | +0.02(+0.09%) |
Feb 25, 2009 | 20.47 | 21.33 | 19.70 | 21.19 | 1,808,964 | +0.77(+3.77%) |
Feb 24, 2009 | 19.10 | 20.62 | 19.05 | 20.42 | 2,047,500 | +1.45(+7.64%) |
Feb 23, 2009 | 19.54 | 19.84 | 18.74 | 18.97 | 1,206,205 | -0.02(-0.11%) |
Feb 20, 2009 | 18.81 | 19.21 | 18.37 | 18.99 | 1,625,808 | -0.96(-4.81%) |
Feb 19, 2009 | 19.86 | 20.09 | 19.54 | 19.95 | 874,022 | +0.58(+2.99%) |
Feb 18, 2009 | 20.23 | 20.45 | 19.24 | 19.37 | 1,000,195 | -0.73(-3.63%) |
Feb 17, 2009 | 20.19 | 20.34 | 19.89 | 20.10 | 759,890 | -1.35(-6.29%) |
Feb 13, 2009 | 21.55 | 21.90 | 21.39 | 21.45 | 494,466 | +0.22(+1.04%) |
Feb 12, 2009 | 21.29 | 21.50 | 20.96 | 21.23 | 882,500 | -0.35(-1.62%) |
Feb 11, 2009 | 22.32 | 22.34 | 21.15 | 21.58 | 1,621,912 | -0.99(-4.39%) |
Feb 10, 2009 | 22.95 | 23.15 | 22.57 | 22.57 | 731,141 | -0.99(-4.20%) |
Feb 09, 2009 | 23.52 | 23.90 | 23.40 | 23.56 | 528,917 | +0.65(+2.84%) |
Feb 06, 2009 | 23.09 | 23.14 | 22.69 | 22.91 | 359,541 | +0.29(+1.28%) |
Feb 05, 2009 | 22.39 | 23.05 | 22.33 | 22.62 | 604,710 | -0.53(-2.29%) |
Feb 04, 2009 | 23.26 | 23.44 | 22.98 | 23.15 | 458,887 | -0.30(-1.28%) |
Feb 03, 2009 | 23.20 | 23.95 | 22.87 | 23.45 | 467,658 | +0.07(+0.30%) |
Feb 02, 2009 | 22.82 | 23.39 | 22.42 | 23.38 | 599,118 | +1.23(+5.55%) |
Jan 30, 2009 | 22.48 | 23.02 | 22.00 | 22.15 | 0 | -0.98(-4.24%) |
Jan 29, 2009 | 24.75 | 24.93 | 23.10 | 23.13 | 814,079 | -1.21(-4.97%) |
Jan 28, 2009 | 23.81 | 24.64 | 23.77 | 24.34 | 575,507 | +0.59(+2.48%) |
Jan 27, 2009 | 23.74 | 23.94 | 23.49 | 23.75 | 467,929 | +0.30(+1.28%) |
Jan 26, 2009 | 23.22 | 23.56 | 22.73 | 23.45 | 775,944 | -0.21(-0.89%) |
Jan 23, 2009 | 24.77 | 25.03 | 23.43 | 23.66 | 1,005,856 | -2.34(-9.00%) |
Jan 22, 2009 | 26.20 | 26.32 | 25.71 | 26.00 | 426,153 | -0.18(-0.69%) |
Jan 21, 2009 | 26.14 | 26.81 | 26.00 | 26.18 | 378,540 | +0.18(+0.69%) |
Jan 20, 2009 | 26.11 | 26.48 | 25.52 | 26.00 | 506,441 | -0.89(-3.31%) |
Jan 16, 2009 | 27.22 | 27.50 | 26.77 | 26.89 | 578,886 | -1.32(-4.68%) |
Jan 15, 2009 | 28.52 | 29.12 | 28.09 | 28.21 | 632,902 | -0.39(-1.36%) |
Jan 14, 2009 | 28.18 | 28.86 | 27.90 | 28.60 | 601,143 | +0.58(+2.07%) |
Jan 13, 2009 | 28.08 | 28.18 | 27.48 | 28.02 | 504,476 | -0.10(-0.36%) |
Jan 12, 2009 | 27.55 | 28.40 | 27.35 | 28.12 | 575,155 | +1.86(+7.08%) |
Jan 09, 2009 | 26.74 | 26.74 | 25.37 | 26.26 | 619,431 | +0.21(+0.81%) |
Jan 08, 2009 | 26.08 | 26.37 | 25.75 | 26.05 | 571,009 | -0.90(-3.34%) |
Jan 07, 2009 | 25.95 | 27.23 | 25.91 | 26.95 | 693,953 | +1.32(+5.15%) |
Jan 06, 2009 | 26.62 | 26.86 | 25.30 | 25.63 | 605,524 | -0.41(-1.57%) |
Jan 05, 2009 | 26.51 | 26.73 | 25.90 | 26.04 | 552,509 | +0.97(+3.87%) |
Jan 02, 2009 | 25.41 | 25.41 | 24.83 | 25.07 | 0 | +0.20(+0.80%) |
Jan 01, 2009 | 26.12 | 26.56 | 24.52 | 24.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.12 | 26.56 | 24.52 | 24.87 | 830,916 | -0.46(-1.82%) |
Dec 30, 2008 | 25.44 | 25.81 | 25.21 | 25.33 | 666,951 | +0.33(+1.32%) |
Dec 29, 2008 | 24.94 | 25.31 | 24.51 | 25.00 | 737,694 | -0.51(-2.00%) |
Dec 26, 2008 | 26.90 | 27.33 | 25.31 | 25.51 | 313,614 | -1.58(-5.83%) |
Dec 24, 2008 | 28.05 | 28.05 | 27.03 | 27.09 | 163,031 | -0.68(-2.45%) |
Dec 23, 2008 | 27.51 | 28.46 | 27.16 | 27.77 | 438,765 | +0.60(+2.21%) |
Dec 22, 2008 | 27.21 | 27.54 | 26.86 | 27.17 | 411,262 | -0.72(-2.58%) |
Dec 19, 2008 | 27.71 | 28.21 | 27.60 | 27.89 | 433,522 | +1.13(+4.22%) |
Dec 18, 2008 | 26.01 | 27.21 | 26.01 | 26.76 | 838,387 | +0.98(+3.80%) |
Dec 17, 2008 | 25.83 | 26.11 | 24.68 | 25.78 | 680,669 | -0.54(-2.05%) |
Dec 16, 2008 | 27.91 | 28.17 | 26.21 | 26.32 | 585,524 | -1.36(-4.91%) |
Dec 15, 2008 | 28.60 | 28.63 | 27.42 | 27.68 | 481,625 | -1.32(-4.55%) |
Dec 12, 2008 | 29.23 | 29.29 | 28.42 | 29.00 | 439,709 | -0.20(-0.68%) |
Dec 11, 2008 | 28.46 | 29.30 | 28.18 | 29.20 | 424,437 | -0.55(-1.85%) |
Dec 10, 2008 | 30.20 | 30.57 | 29.50 | 29.75 | 536,283 | -2.46(-7.63%) |
Dec 09, 2008 | 32.83 | 32.97 | 31.85 | 32.21 | 276,490 | -0.11(-0.34%) |
Dec 08, 2008 | 32.09 | 32.98 | 31.89 | 32.32 | 473,493 | -1.33(-3.95%) |
Dec 05, 2008 | 34.04 | 34.81 | 33.45 | 33.65 | 755,806 | +0.79(+2.40%) |
Dec 04, 2008 | 33.04 | 33.14 | 31.29 | 32.86 | 525,133 | +0.61(+1.89%) |
Dec 03, 2008 | 32.67 | 33.06 | 31.66 | 32.25 | 396,210 | +0.55(+1.73%) |
Dec 02, 2008 | 31.95 | 32.24 | 31.55 | 31.70 | 444,708 | -1.02(-3.11%) |
Dec 01, 2008 | 32.00 | 32.80 | 31.21 | 32.72 | 415,643 | +3.50(+11.99%) |
Nov 28, 2008 | 29.69 | 30.00 | 28.86 | 29.21 | 208,907 | -0.19(-0.64%) |
Nov 26, 2008 | 29.15 | 30.21 | 29.01 | 29.40 | 198,509 | +0.42(+1.45%) |
Nov 25, 2008 | 28.17 | 30.48 | 28.04 | 28.98 | 797,957 | +0.10(+0.35%) |
Nov 24, 2008 | 29.16 | 29.16 | 27.67 | 28.88 | 821,331 | -2.53(-8.05%) |
Nov 21, 2008 | 34.24 | 34.75 | 30.70 | 31.41 | 1,255,800 | -5.69(-15.34%) |
Nov 20, 2008 | 37.49 | 38.26 | 36.22 | 37.10 | 825,062 | -1.22(-3.19%) |
Nov 19, 2008 | 37.11 | 38.64 | 35.17 | 38.32 | 605,160 | +0.24(+0.64%) |
Nov 18, 2008 | 38.38 | 38.57 | 37.05 | 38.08 | 331,753 | +0.06(+0.16%) |
Nov 17, 2008 | 38.27 | 38.51 | 36.72 | 38.02 | 406,311 | +0.81(+2.18%) |
Nov 14, 2008 | 37.01 | 37.87 | 36.18 | 37.21 | 629,005 | -1.30(-3.38%) |
Nov 13, 2008 | 40.55 | 42.27 | 38.43 | 38.51 | 936,814 | -2.54(-6.19%) |
Nov 12, 2008 | 39.50 | 41.23 | 39.00 | 41.05 | 560,955 | +2.29(+5.91%) |
Nov 11, 2008 | 38.15 | 39.38 | 38.00 | 38.76 | 547,295 | +1.78(+4.81%) |
Nov 10, 2008 | 35.45 | 37.56 | 35.34 | 36.98 | 414,158 | -1.10(-2.89%) |
Nov 07, 2008 | 38.13 | 38.59 | 37.49 | 38.08 | 414,826 | -0.43(-1.12%) |
Nov 06, 2008 | 36.20 | 38.91 | 35.35 | 38.51 | 527,021 | +0.73(+1.93%) |
Nov 05, 2008 | 35.85 | 37.93 | 35.08 | 37.78 | 343,905 | +3.21(+9.29%) |
Nov 04, 2008 | 37.21 | 37.57 | 34.17 | 34.57 | 632,261 | -4.99(-12.61%) |
Nov 03, 2008 | 39.13 | 39.67 | 38.50 | 39.56 | 288,098 | +0.04(+0.10%) |
Oct 31, 2008 | 38.79 | 40.18 | 38.63 | 39.52 | 1,013,672 | +0.72(+1.86%) |
Oct 30, 2008 | 37.22 | 39.07 | 37.02 | 38.80 | 618,619 | +0.90(+2.37%) |
Oct 29, 2008 | 37.05 | 38.08 | 36.30 | 37.90 | 795,286 | -0.10(-0.26%) |
Oct 28, 2008 | 38.50 | 39.44 | 38.00 | 38.00 | 506,374 | -1.14(-2.91%) |
Oct 27, 2008 | 39.83 | 40.08 | 38.12 | 39.14 | 424,475 | +0.14(+0.36%) |
Oct 24, 2008 | 41.09 | 41.20 | 37.94 | 39.00 | 912,082 | -1.10(-2.74%) |
Oct 23, 2008 | 40.73 | 40.89 | 39.05 | 40.10 | 1,133,194 | +0.68(+1.73%) |
Oct 22, 2008 | 37.70 | 40.00 | 37.63 | 39.42 | 1,219,908 | +2.90(+7.94%) |
Oct 21, 2008 | 36.65 | 36.85 | 35.88 | 36.52 | 618,377 | +1.77(+5.09%) |
Oct 20, 2008 | 35.31 | 35.58 | 34.75 | 34.75 | 373,544 | -0.73(-2.06%) |
Oct 17, 2008 | 35.95 | 36.50 | 35.07 | 35.48 | 561,566 | +1.33(+3.89%) |
Oct 16, 2008 | 32.02 | 35.59 | 31.99 | 34.15 | 1,298,586 | +2.64(+8.38%) |
Oct 15, 2008 | 32.11 | 32.25 | 30.72 | 31.51 | 642,480 | -0.47(-1.47%) |
Oct 14, 2008 | 31.99 | 32.38 | 31.40 | 31.98 | 691,495 | -0.33(-1.02%) |
Oct 13, 2008 | 31.26 | 33.00 | 31.07 | 32.31 | 1,009,791 | +1.15(+3.69%) |
Oct 10, 2008 | 27.00 | 32.68 | 26.51 | 31.16 | 1,521,319 | +3.97(+14.60%) |
Oct 09, 2008 | 28.68 | 29.11 | 26.71 | 27.19 | 623,527 | +0.10(+0.38%) |
Oct 08, 2008 | 26.45 | 28.21 | 26.45 | 27.09 | 855,856 | -1.69(-5.88%) |
Oct 07, 2008 | 29.05 | 29.96 | 28.64 | 28.78 | 495,760 | -2.20(-7.10%) |
Oct 06, 2008 | 29.75 | 30.98 | 29.45 | 30.98 | 962,488 | -1.00(-3.13%) |
Oct 03, 2008 | 32.77 | 32.85 | 31.35 | 31.98 | 810,048 | +0.01(+0.03%) |
Oct 02, 2008 | 30.61 | 32.39 | 30.38 | 31.97 | 1,561,699 | +2.38(+8.04%) |
Oct 01, 2008 | 29.36 | 30.01 | 28.16 | 29.59 | 770,351 | -0.48(-1.60%) |
Sep 30, 2008 | 28.46 | 30.62 | 28.46 | 30.07 | 1,142,987 | +3.43(+12.88%) |
Sep 29, 2008 | 28.71 | 28.76 | 25.38 | 26.64 | 1,169,699 | -2.35(-8.11%) |
Sep 26, 2008 | 28.59 | 29.02 | 26.37 | 28.99 | 0 | -0.13(-0.45%) |
Sep 25, 2008 | 28.68 | 30.10 | 28.03 | 29.12 | 639,755 | +0.22(+0.77%) |
Sep 24, 2008 | 27.40 | 28.94 | 27.31 | 28.90 | 622,295 | +1.21(+4.37%) |
Sep 23, 2008 | 27.52 | 28.81 | 26.98 | 27.69 | 704,092 | +0.75(+2.78%) |
Sep 22, 2008 | 29.00 | 29.00 | 26.69 | 26.94 | 786,457 | -2.45(-8.34%) |
Sep 19, 2008 | 30.80 | 31.24 | 28.50 | 29.39 | 0 | -2.85(-8.84%) |
Sep 18, 2008 | 29.84 | 32.73 | 25.75 | 32.24 | 2,584,413 | +2.23(+7.43%) |
Sep 17, 2008 | 36.77 | 36.77 | 29.93 | 30.01 | 2,131,243 | -7.12(-19.18%) |
Sep 16, 2008 | 37.04 | 37.36 | 36.63 | 37.13 | 507,502 | +0.79(+2.17%) |
Sep 15, 2008 | 37.17 | 37.58 | 36.28 | 36.34 | 587,479 | -1.65(-4.34%) |
Sep 12, 2008 | 38.98 | 39.60 | 37.93 | 37.99 | 934,836 | -1.94(-4.86%) |
Sep 11, 2008 | 39.63 | 40.38 | 39.24 | 39.93 | 895,682 | +0.91(+2.33%) |
Sep 10, 2008 | 36.83 | 39.06 | 36.83 | 39.02 | 879,191 | +1.78(+4.78%) |
Sep 09, 2008 | 36.47 | 37.24 | 36.12 | 37.24 | 848,452 | +2.00(+5.68%) |
Sep 08, 2008 | 34.25 | 35.55 | 34.07 | 35.24 | 388,082 | +0.02(+0.06%) |
Sep 05, 2008 | 34.31 | 35.79 | 34.16 | 35.22 | 0 | -0.49(-1.37%) |
Sep 04, 2008 | 34.54 | 35.72 | 34.51 | 35.71 | 535,299 | +0.55(+1.57%) |
Sep 03, 2008 | 34.98 | 35.58 | 34.58 | 35.16 | 367,511 | +0.23(+0.65%) |
Sep 02, 2008 | 35.89 | 35.89 | 34.48 | 34.93 | 457,757 | +2.02(+6.14%) |
Aug 29, 2008 | 32.51 | 32.91 | 32.43 | 32.91 | 207,890 | +0.30(+0.92%) |
Aug 28, 2008 | 31.99 | 33.11 | 31.96 | 32.61 | 356,207 | -0.48(-1.45%) |
Aug 27, 2008 | 32.79 | 33.25 | 32.66 | 33.09 | 459,323 | -0.12(-0.36%) |
Aug 26, 2008 | 33.57 | 33.58 | 32.83 | 33.21 | 829,661 | -0.17(-0.51%) |
Aug 25, 2008 | 33.34 | 33.56 | 33.10 | 33.38 | 267,999 | +0.08(+0.24%) |
Aug 22, 2008 | 33.07 | 33.34 | 32.75 | 33.30 | 397,039 | +0.84(+2.59%) |
Aug 21, 2008 | 32.62 | 32.84 | 32.24 | 32.46 | 643,969 | -1.41(-4.16%) |
Aug 20, 2008 | 33.71 | 34.60 | 33.51 | 33.87 | 567,807 | +0.23(+0.68%) |
Aug 19, 2008 | 35.17 | 35.31 | 33.58 | 33.64 | 762,143 | -0.98(-2.83%) |
Aug 18, 2008 | 34.68 | 35.19 | 34.39 | 34.62 | 559,951 | -0.69(-1.95%) |
Aug 15, 2008 | 35.18 | 35.90 | 34.92 | 35.31 | 0 | +1.07(+3.13%) |
Aug 14, 2008 | 33.48 | 34.29 | 33.20 | 34.24 | 498,364 | +1.34(+4.07%) |
Aug 13, 2008 | 33.45 | 33.62 | 32.73 | 32.90 | 456,232 | -0.62(-1.86%) |
Aug 12, 2008 | 33.48 | 34.10 | 33.25 | 33.52 | 1,096,869 | +0.33(+1.00%) |
Aug 11, 2008 | 31.12 | 33.45 | 31.10 | 33.19 | 991,566 | +2.10(+6.76%) |
Aug 08, 2008 | 31.07 | 31.46 | 30.96 | 31.09 | 417,556 | +1.02(+3.39%) |
Aug 07, 2008 | 29.81 | 30.44 | 29.70 | 30.07 | 308,283 | +0.37(+1.25%) |
Aug 06, 2008 | 29.53 | 30.09 | 29.51 | 29.70 | 234,780 | -0.35(-1.16%) |
Aug 05, 2008 | 29.35 | 30.10 | 29.28 | 30.05 | 333,307 | +1.22(+4.23%) |
Aug 04, 2008 | 28.20 | 28.84 | 27.87 | 28.83 | 428,136 | +0.94(+3.37%) |
Aug 01, 2008 | 28.09 | 28.09 | 27.43 | 27.89 | 239,901 | +0.26(+0.94%) |
Jul 31, 2008 | 26.96 | 27.67 | 26.93 | 27.63 | 245,104 | -0.35(-1.25%) |
Jul 30, 2008 | 28.30 | 28.75 | 27.82 | 27.98 | 651,887 | +0.71(+2.60%) |
Jul 29, 2008 | 27.27 | 27.57 | 26.89 | 27.27 | 458,752 | +0.68(+2.56%) |
Jul 28, 2008 | 26.78 | 27.06 | 26.48 | 26.59 | 364,441 | -0.07(-0.26%) |
Jul 25, 2008 | 27.07 | 27.28 | 26.62 | 26.66 | 267,200 | -0.13(-0.49%) |
Jul 24, 2008 | 27.09 | 27.45 | 26.71 | 26.79 | 376,519 | -0.49(-1.80%) |
Jul 23, 2008 | 26.02 | 27.43 | 26.00 | 27.28 | 792,502 | +1.49(+5.76%) |
Jul 22, 2008 | 24.17 | 26.30 | 24.17 | 25.79 | 685,746 | +1.17(+4.77%) |
Jul 21, 2008 | 24.81 | 24.99 | 24.57 | 24.62 | 233,699 | -0.57(-2.26%) |
Jul 18, 2008 | 25.15 | 25.24 | 24.69 | 25.19 | 350,849 | +0.14(+0.56%) |
Jul 17, 2008 | 24.92 | 25.17 | 23.79 | 25.05 | 898,567 | +0.10(+0.40%) |
Jul 16, 2008 | 23.87 | 25.00 | 23.81 | 24.95 | 568,061 | +0.96(+4.00%) |
Jul 15, 2008 | 23.81 | 24.38 | 23.21 | 23.99 | 581,215 | -0.13(-0.54%) |
Jul 14, 2008 | 24.55 | 24.69 | 23.96 | 24.12 | 285,954 | -0.43(-1.75%) |
Jul 11, 2008 | 24.73 | 25.07 | 24.42 | 24.55 | 523,546 | -1.01(-3.95%) |
Jul 10, 2008 | 26.23 | 26.23 | 25.56 | 25.56 | 381,602 | -1.17(-4.38%) |
Jul 09, 2008 | 27.07 | 27.08 | 26.62 | 26.73 | 224,022 | -0.32(-1.18%) |
Jul 08, 2008 | 27.27 | 27.57 | 26.89 | 27.05 | 309,469 | +0.24(+0.91%) |
Jul 07, 2008 | 27.15 | 27.41 | 26.59 | 26.81 | 450,566 | +0.47(+1.77%) |
Jul 04, 2008 | 26.32 | 26.52 | 26.01 | 26.34 | 240,553 | +0.00(+0.00%) |
Jul 03, 2008 | 26.32 | 26.52 | 26.01 | 26.34 | 240,553 | +0.64(+2.50%) |
Jul 02, 2008 | 26.20 | 26.28 | 25.59 | 25.70 | 286,807 | -0.31(-1.20%) |
Jul 01, 2008 | 26.00 | 26.14 | 25.59 | 26.01 | 294,677 | -0.72(-2.69%) |
Jun 30, 2008 | 26.36 | 27.19 | 26.36 | 26.73 | 272,609 | +0.04(+0.15%) |
Jun 27, 2008 | 26.95 | 27.15 | 26.42 | 26.69 | 347,546 | -0.64(-2.34%) |
Jun 26, 2008 | 28.01 | 28.01 | 27.24 | 27.33 | 383,218 | -1.97(-6.72%) |
Jun 25, 2008 | 29.30 | 30.09 | 29.22 | 29.30 | 322,549 | +0.03(+0.10%) |
Jun 24, 2008 | 29.38 | 29.40 | 28.85 | 29.27 | 136,749 | -0.30(-1.01%) |
Jun 23, 2008 | 29.60 | 29.75 | 29.34 | 29.57 | 208,424 | +1.24(+4.38%) |
Jun 20, 2008 | 28.43 | 28.43 | 27.90 | 28.33 | 279,618 | -0.26(-0.91%) |
Jun 19, 2008 | 28.01 | 28.62 | 27.92 | 28.59 | 232,806 | -0.18(-0.63%) |
Jun 18, 2008 | 29.13 | 29.46 | 28.66 | 28.77 | 265,181 | -0.60(-2.04%) |
Jun 17, 2008 | 29.80 | 29.80 | 29.22 | 29.37 | 169,056 | -0.14(-0.47%) |
Jun 16, 2008 | 28.81 | 29.55 | 28.76 | 29.51 | 349,469 | -0.86(-2.83%) |
Jun 13, 2008 | 30.70 | 30.82 | 30.22 | 30.37 | 285,419 | -0.10(-0.33%) |
Jun 12, 2008 | 30.84 | 30.98 | 30.15 | 30.47 | 331,026 | +0.91(+3.08%) |
Jun 11, 2008 | 29.86 | 29.95 | 29.45 | 29.56 | 258,537 | -0.98(-3.21%) |
Jun 10, 2008 | 30.30 | 30.69 | 29.70 | 30.54 | 396,070 | +1.71(+5.93%) |
Jun 09, 2008 | 28.50 | 28.95 | 28.06 | 28.83 | 277,440 | +0.57(+2.03%) |
Jun 06, 2008 | 28.88 | 29.00 | 28.22 | 28.26 | 445,706 | -1.58(-5.31%) |
Jun 05, 2008 | 30.21 | 30.37 | 29.65 | 29.84 | 358,168 | +0.07(+0.24%) |
Jun 04, 2008 | 29.44 | 29.77 | 29.22 | 29.77 | 205,945 | +0.15(+0.51%) |
Jun 03, 2008 | 29.76 | 29.81 | 29.31 | 29.62 | 242,575 | +0.76(+2.63%) |