Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.47 | 23.25 | 22.43 | 23.23 | 281,136 | +0.78(+3.47%) |
May 28, 2009 | 22.91 | 23.19 | 21.62 | 22.45 | 273,728 | -0.18(-0.79%) |
May 27, 2009 | 24.13 | 24.58 | 22.41 | 22.63 | 425,610 | -1.60(-6.61%) |
May 26, 2009 | 22.66 | 24.32 | 22.66 | 24.24 | 244,319 | +1.45(+6.36%) |
May 22, 2009 | 23.14 | 23.69 | 22.67 | 22.79 | 173,774 | -0.27(-1.15%) |
May 21, 2009 | 23.11 | 23.28 | 22.65 | 23.05 | 244,101 | -0.21(-0.89%) |
May 20, 2009 | 24.36 | 25.16 | 22.76 | 23.26 | 481,743 | -1.09(-4.48%) |
May 19, 2009 | 25.66 | 25.67 | 24.29 | 24.35 | 308,613 | -1.41(-5.47%) |
May 18, 2009 | 24.82 | 25.85 | 24.77 | 25.76 | 402,362 | +1.36(+5.59%) |
May 15, 2009 | 24.92 | 25.03 | 24.18 | 24.40 | 369,896 | -0.53(-2.13%) |
May 14, 2009 | 24.64 | 25.16 | 23.91 | 24.93 | 299,804 | +0.46(+1.88%) |
May 13, 2009 | 25.71 | 25.71 | 24.45 | 24.47 | 414,543 | -1.66(-6.34%) |
May 12, 2009 | 26.90 | 27.07 | 25.35 | 26.13 | 329,508 | -0.52(-1.95%) |
May 11, 2009 | 26.66 | 27.22 | 26.37 | 26.64 | 366,945 | -0.74(-2.70%) |
May 08, 2009 | 25.57 | 27.40 | 25.36 | 27.38 | 520,210 | +2.17(+8.63%) |
May 07, 2009 | 26.57 | 26.61 | 24.88 | 25.21 | 362,192 | -1.06(-4.05%) |
May 06, 2009 | 25.87 | 26.45 | 25.31 | 26.27 | 335,728 | +0.80(+3.13%) |
May 05, 2009 | 26.61 | 26.61 | 25.12 | 25.47 | 435,831 | -1.10(-4.13%) |
May 04, 2009 | 26.01 | 26.58 | 24.85 | 26.57 | 771,663 | +1.82(+7.33%) |
May 01, 2009 | 25.05 | 25.85 | 24.54 | 24.76 | 284,929 | -0.43(-1.72%) |
Apr 30, 2009 | 26.26 | 26.27 | 25.05 | 25.19 | 444,205 | -0.74(-2.85%) |
Apr 29, 2009 | 24.90 | 26.00 | 24.39 | 25.93 | 535,773 | +1.34(+5.47%) |
Apr 28, 2009 | 24.02 | 25.23 | 23.62 | 24.58 | 491,559 | +0.35(+1.45%) |
Apr 27, 2009 | 24.42 | 25.23 | 24.07 | 24.23 | 545,995 | -0.88(-3.50%) |
Apr 24, 2009 | 23.78 | 25.89 | 23.32 | 25.11 | 580,507 | +1.65(+7.03%) |
Apr 23, 2009 | 23.50 | 23.91 | 22.38 | 23.46 | 455,677 | +0.05(+0.23%) |
Apr 22, 2009 | 22.95 | 25.18 | 22.76 | 23.41 | 616,496 | +0.29(+1.24%) |
Apr 21, 2009 | 21.03 | 23.21 | 20.25 | 23.12 | 544,828 | +2.08(+9.86%) |
Apr 20, 2009 | 22.95 | 23.23 | 21.02 | 21.04 | 516,626 | -2.56(-10.85%) |
Apr 17, 2009 | 22.73 | 24.16 | 22.32 | 23.61 | 340,864 | +0.95(+4.20%) |
Apr 16, 2009 | 22.67 | 22.90 | 21.62 | 22.65 | 304,242 | +0.29(+1.28%) |
Apr 15, 2009 | 21.70 | 22.48 | 20.98 | 22.37 | 281,292 | +0.57(+2.59%) |
Apr 14, 2009 | 23.63 | 24.08 | 21.73 | 21.80 | 365,665 | -2.29(-9.50%) |
Apr 13, 2009 | 23.01 | 24.24 | 22.55 | 24.09 | 505,906 | +0.82(+3.55%) |
Apr 09, 2009 | 21.38 | 23.28 | 21.38 | 23.27 | 475,339 | +2.38(+11.40%) |
Apr 08, 2009 | 21.06 | 21.17 | 20.34 | 20.89 | 117,415 | +0.07(+0.32%) |
Apr 07, 2009 | 21.59 | 21.74 | 20.77 | 20.82 | 204,839 | -0.94(-4.34%) |
Apr 06, 2009 | 22.06 | 22.10 | 21.47 | 21.76 | 138,460 | -0.69(-3.08%) |
Apr 03, 2009 | 21.98 | 22.51 | 21.54 | 22.45 | 166,893 | +0.35(+1.56%) |
Apr 02, 2009 | 21.66 | 22.32 | 21.52 | 22.11 | 330,565 | +0.93(+4.40%) |
Apr 01, 2009 | 20.31 | 21.48 | 20.03 | 21.18 | 226,967 | +0.37(+1.79%) |
Mar 31, 2009 | 20.38 | 21.28 | 20.19 | 20.81 | 236,816 | +0.76(+3.82%) |
Mar 30, 2009 | 20.74 | 20.74 | 19.97 | 20.04 | 245,479 | -2.21(-9.95%) |
Mar 26, 2009 | 21.98 | 22.26 | 21.10 | 22.26 | 393,830 | +0.53(+2.42%) |
Mar 25, 2009 | 21.52 | 22.39 | 20.47 | 21.73 | 477,258 | +0.31(+1.43%) |
Mar 24, 2009 | 22.94 | 22.94 | 21.33 | 21.42 | 437,037 | -1.27(-5.60%) |
Mar 23, 2009 | 21.05 | 22.87 | 20.69 | 22.69 | 507,384 | +2.43(+11.98%) |
Mar 20, 2009 | 21.06 | 21.25 | 19.93 | 20.27 | 544,517 | -0.15(-0.72%) |
Mar 19, 2009 | 21.25 | 21.25 | 20.22 | 20.41 | 391,331 | -0.58(-2.76%) |
Mar 18, 2009 | 19.83 | 21.12 | 19.63 | 20.99 | 543,335 | +1.06(+5.34%) |
Mar 17, 2009 | 18.67 | 19.93 | 18.54 | 19.93 | 308,045 | +1.30(+6.96%) |
Mar 16, 2009 | 19.41 | 19.87 | 18.58 | 18.63 | 331,967 | -0.48(-2.51%) |
Mar 13, 2009 | 19.29 | 19.67 | 18.97 | 19.11 | 397,071 | -0.10(-0.52%) |
Mar 12, 2009 | 17.26 | 19.24 | 16.91 | 19.21 | 306,650 | +1.90(+10.99%) |
Mar 11, 2009 | 17.49 | 18.34 | 17.15 | 17.31 | 250,277 | -0.05(-0.27%) |
Mar 10, 2009 | 15.64 | 17.48 | 15.63 | 17.35 | 406,686 | +2.09(+13.68%) |
Mar 09, 2009 | 15.50 | 15.98 | 14.97 | 15.26 | 346,177 | -0.53(-3.37%) |
Mar 06, 2009 | 16.10 | 16.57 | 15.24 | 15.80 | 318,262 | -0.17(-1.04%) |
Mar 05, 2009 | 16.77 | 17.18 | 15.69 | 15.96 | 425,413 | -1.15(-6.72%) |
Mar 04, 2009 | 17.71 | 17.77 | 16.58 | 17.11 | 260,582 | -1.23(-6.71%) |
Mar 02, 2009 | 18.46 | 18.90 | 18.15 | 18.34 | 330,662 | -0.52(-2.75%) |
Feb 27, 2009 | 18.92 | 19.39 | 18.54 | 18.86 | 319,985 | -0.34(-1.77%) |
Feb 26, 2009 | 19.26 | 20.44 | 18.80 | 19.20 | 387,738 | +0.44(+2.34%) |
Feb 25, 2009 | 18.71 | 19.51 | 17.91 | 18.76 | 422,826 | -0.06(-0.32%) |
Feb 24, 2009 | 17.80 | 18.85 | 17.47 | 18.82 | 439,674 | +1.26(+7.16%) |
Feb 23, 2009 | 18.18 | 18.66 | 17.49 | 17.57 | 385,538 | +0.07(+0.38%) |
Feb 20, 2009 | 16.96 | 17.73 | 16.63 | 17.50 | 380,625 | +0.19(+1.11%) |
Feb 19, 2009 | 18.01 | 18.06 | 17.21 | 17.31 | 236,210 | -0.45(-2.55%) |
Feb 18, 2009 | 18.02 | 18.21 | 17.61 | 17.76 | 202,456 | -0.15(-0.85%) |
Feb 17, 2009 | 18.29 | 18.38 | 17.64 | 17.91 | 463,360 | -0.76(-4.09%) |
Feb 13, 2009 | 19.54 | 19.54 | 18.62 | 18.68 | 264,746 | -0.78(-4.03%) |
Feb 12, 2009 | 18.40 | 19.55 | 18.37 | 19.46 | 302,916 | +0.00(+0.00%) |
Feb 11, 2009 | 19.10 | 19.93 | 18.84 | 19.46 | 297,265 | +0.53(+2.81%) |
Feb 10, 2009 | 20.52 | 20.95 | 18.92 | 18.93 | 279,037 | -1.68(-8.13%) |
Feb 09, 2009 | 20.54 | 21.12 | 20.15 | 20.61 | 227,827 | +0.03(+0.13%) |
Feb 06, 2009 | 18.88 | 20.65 | 18.87 | 20.58 | 443,314 | +1.62(+8.56%) |
Feb 05, 2009 | 18.40 | 19.38 | 18.10 | 18.96 | 260,684 | +0.35(+1.89%) |
Feb 04, 2009 | 18.18 | 19.17 | 17.97 | 18.60 | 435,736 | +0.37(+2.04%) |
Feb 03, 2009 | 18.72 | 18.72 | 17.59 | 18.23 | 297,151 | -0.07(-0.36%) |
Feb 02, 2009 | 17.98 | 18.54 | 17.96 | 18.30 | 222,548 | +0.09(+0.51%) |
Jan 30, 2009 | 18.94 | 19.28 | 18.14 | 18.20 | 323,691 | -0.47(-2.49%) |
Jan 29, 2009 | 19.73 | 19.85 | 18.64 | 18.67 | 332,007 | -1.52(-7.51%) |
Jan 28, 2009 | 19.22 | 20.39 | 18.79 | 20.19 | 303,653 | +1.38(+7.32%) |
Jan 27, 2009 | 18.32 | 18.86 | 17.87 | 18.81 | 302,314 | +0.50(+2.72%) |
Jan 26, 2009 | 18.96 | 19.51 | 17.98 | 18.31 | 392,320 | -0.67(-3.54%) |
Jan 23, 2009 | 17.53 | 18.99 | 17.51 | 18.98 | 855,058 | +0.88(+4.85%) |
Jan 22, 2009 | 18.14 | 18.69 | 17.43 | 18.10 | 1,055,423 | -0.23(-1.27%) |
Jan 21, 2009 | 19.82 | 19.95 | 16.32 | 18.34 | 3,318,690 | -3.61(-16.45%) |
Jan 20, 2009 | 23.67 | 23.72 | 21.95 | 21.95 | 480,047 | -2.16(-8.97%) |
Jan 16, 2009 | 24.06 | 24.38 | 22.67 | 24.11 | 347,314 | +0.27(+1.12%) |
Jan 15, 2009 | 24.18 | 24.61 | 22.97 | 23.84 | 300,509 | -0.39(-1.62%) |
Jan 14, 2009 | 25.23 | 25.56 | 23.86 | 24.24 | 469,727 | -1.54(-5.96%) |
Jan 13, 2009 | 24.92 | 25.99 | 24.52 | 25.77 | 362,092 | +0.75(+3.00%) |
Jan 12, 2009 | 25.49 | 25.96 | 24.90 | 25.02 | 214,226 | -0.44(-1.72%) |
Jan 09, 2009 | 26.88 | 27.16 | 25.39 | 25.46 | 240,113 | -1.50(-5.55%) |
Jan 08, 2009 | 27.52 | 27.52 | 26.61 | 26.96 | 169,627 | -0.25(-0.90%) |
Jan 07, 2009 | 28.25 | 28.30 | 26.94 | 27.20 | 203,427 | -1.56(-5.41%) |
Jan 06, 2009 | 28.74 | 29.11 | 28.20 | 28.76 | 346,582 | +0.39(+1.36%) |
Jan 05, 2009 | 29.33 | 29.62 | 28.27 | 28.37 | 221,709 | -1.04(-3.53%) |
Jan 02, 2009 | 30.30 | 30.30 | 29.14 | 29.41 | 190,673 | -0.82(-2.73%) |
Dec 31, 2008 | 28.09 | 30.30 | 28.09 | 30.24 | 214,478 | +1.26(+4.34%) |
Dec 30, 2008 | 27.94 | 29.09 | 27.64 | 28.98 | 189,221 | +1.34(+4.84%) |
Dec 29, 2008 | 28.15 | 28.27 | 27.29 | 27.64 | 151,871 | -0.53(-1.89%) |
Dec 26, 2008 | 27.75 | 28.19 | 27.51 | 28.17 | 54,595 | +0.50(+1.80%) |
Dec 24, 2008 | 27.37 | 27.71 | 27.18 | 27.68 | 72,990 | +0.19(+0.70%) |
Dec 23, 2008 | 28.19 | 28.51 | 27.42 | 27.48 | 234,559 | -0.39(-1.41%) |
Dec 22, 2008 | 28.27 | 28.55 | 27.28 | 27.88 | 226,771 | -0.35(-1.25%) |
Dec 19, 2008 | 28.94 | 28.94 | 27.65 | 28.23 | 890,370 | +0.25(+0.88%) |
Dec 18, 2008 | 27.77 | 28.83 | 27.71 | 27.98 | 328,036 | -0.27(-0.97%) |
Dec 17, 2008 | 27.63 | 28.77 | 27.63 | 28.25 | 413,853 | +0.12(+0.43%) |
Dec 16, 2008 | 26.41 | 28.20 | 25.61 | 28.13 | 468,661 | +2.29(+8.88%) |
Dec 15, 2008 | 26.81 | 26.86 | 25.21 | 25.84 | 243,122 | -0.86(-3.21%) |
Dec 12, 2008 | 24.04 | 26.73 | 24.04 | 26.70 | 337,814 | +1.44(+5.72%) |
Dec 11, 2008 | 26.33 | 26.76 | 25.08 | 25.25 | 503,605 | -1.53(-5.71%) |
Dec 10, 2008 | 26.78 | 27.62 | 25.80 | 26.78 | 318,655 | +0.48(+1.82%) |
Dec 09, 2008 | 27.90 | 28.18 | 25.88 | 26.31 | 532,279 | -1.55(-5.56%) |
Dec 08, 2008 | 27.97 | 28.18 | 27.04 | 27.86 | 468,147 | +0.61(+2.25%) |
Dec 05, 2008 | 25.13 | 27.32 | 24.34 | 27.24 | 523,805 | +1.52(+5.89%) |
Dec 04, 2008 | 25.85 | 27.28 | 25.23 | 25.73 | 556,850 | -0.55(-2.08%) |
Dec 03, 2008 | 24.90 | 26.57 | 24.32 | 26.27 | 445,504 | +1.01(+4.00%) |
Dec 02, 2008 | 24.04 | 25.73 | 23.94 | 25.26 | 962,737 | +1.76(+7.47%) |
Dec 01, 2008 | 27.82 | 27.87 | 23.33 | 23.51 | 684,930 | -5.17(-18.02%) |
Nov 28, 2008 | 27.90 | 28.87 | 27.66 | 28.67 | 161,728 | +0.43(+1.51%) |
Nov 26, 2008 | 26.89 | 28.47 | 26.86 | 28.25 | 272,234 | +0.55(+1.99%) |
Nov 25, 2008 | 28.25 | 28.31 | 26.27 | 27.70 | 346,107 | +0.01(+0.02%) |
Nov 24, 2008 | 25.50 | 28.05 | 25.13 | 27.69 | 513,622 | +3.00(+12.15%) |
Nov 21, 2008 | 23.97 | 25.11 | 22.75 | 24.69 | 658,569 | +0.97(+4.09%) |
Nov 20, 2008 | 24.84 | 25.94 | 23.54 | 23.72 | 541,821 | -1.19(-4.78%) |
Nov 19, 2008 | 25.89 | 27.06 | 24.81 | 24.91 | 410,642 | -1.36(-5.19%) |
Nov 18, 2008 | 26.74 | 27.25 | 25.47 | 26.27 | 363,908 | -0.35(-1.30%) |
Nov 17, 2008 | 26.74 | 27.59 | 26.57 | 26.62 | 234,158 | -0.35(-1.28%) |
Nov 14, 2008 | 27.76 | 29.11 | 26.81 | 26.96 | 343,736 | -1.40(-4.95%) |
Nov 13, 2008 | 26.74 | 28.64 | 24.93 | 28.37 | 441,519 | +1.98(+7.48%) |
Nov 12, 2008 | 27.94 | 28.25 | 26.35 | 26.39 | 474,830 | -1.55(-5.55%) |
Nov 11, 2008 | 27.54 | 28.69 | 27.54 | 27.94 | 322,871 | +0.00(+0.00%) |
Nov 10, 2008 | 28.58 | 28.68 | 27.78 | 27.94 | 242,808 | -0.12(-0.43%) |
Nov 07, 2008 | 28.21 | 28.45 | 27.35 | 28.06 | 317,467 | +0.13(+0.48%) |
Nov 06, 2008 | 28.15 | 29.84 | 27.75 | 27.93 | 625,100 | -0.53(-1.87%) |
Nov 05, 2008 | 30.81 | 31.16 | 28.20 | 28.46 | 458,120 | -2.91(-9.27%) |
Nov 04, 2008 | 29.93 | 31.53 | 29.39 | 31.37 | 451,409 | +1.72(+5.79%) |
Nov 03, 2008 | 29.49 | 29.93 | 28.47 | 29.65 | 287,425 | +0.28(+0.95%) |
Oct 31, 2008 | 27.50 | 29.53 | 26.62 | 29.37 | 361,791 | +1.52(+5.44%) |
Oct 30, 2008 | 27.90 | 28.15 | 26.99 | 27.86 | 244,263 | +0.87(+3.23%) |
Oct 29, 2008 | 27.76 | 28.20 | 26.66 | 26.98 | 581,778 | -0.91(-3.27%) |
Oct 28, 2008 | 27.83 | 28.00 | 26.61 | 27.90 | 608,210 | +0.28(+1.01%) |
Oct 27, 2008 | 27.81 | 29.87 | 27.19 | 27.62 | 278,517 | -0.52(-1.84%) |
Oct 24, 2008 | 26.61 | 29.03 | 26.61 | 28.13 | 469,820 | -0.63(-2.20%) |
Oct 23, 2008 | 29.65 | 29.86 | 26.68 | 28.77 | 837,846 | -0.71(-2.41%) |
Oct 22, 2008 | 31.93 | 31.93 | 29.05 | 29.48 | 1,276,467 | -6.43(-17.91%) |
Oct 21, 2008 | 31.43 | 35.91 | 31.06 | 35.91 | 1,203,690 | +3.49(+10.77%) |
Oct 20, 2008 | 31.79 | 32.56 | 30.43 | 32.42 | 348,613 | +0.96(+3.04%) |
Oct 17, 2008 | 31.79 | 33.26 | 31.44 | 31.46 | 503,027 | -1.53(-4.64%) |
Oct 16, 2008 | 30.36 | 33.24 | 29.62 | 32.99 | 525,127 | +3.03(+10.10%) |
Oct 15, 2008 | 30.90 | 33.14 | 29.96 | 29.96 | 492,616 | -2.00(-6.24%) |
Oct 14, 2008 | 33.26 | 33.26 | 30.60 | 31.96 | 456,920 | -1.12(-3.38%) |
Oct 13, 2008 | 32.62 | 33.26 | 31.19 | 33.08 | 496,420 | +1.04(+3.26%) |
Oct 10, 2008 | 27.98 | 32.52 | 27.94 | 32.03 | 654,719 | +3.16(+10.94%) |
Oct 09, 2008 | 32.59 | 32.59 | 28.87 | 28.87 | 708,534 | -3.52(-10.86%) |
Oct 08, 2008 | 30.33 | 35.58 | 30.32 | 32.39 | 298,968 | +1.66(+5.39%) |
Oct 07, 2008 | 32.39 | 33.95 | 30.60 | 30.74 | 358,516 | -1.62(-5.00%) |
Oct 06, 2008 | 32.20 | 33.85 | 30.72 | 32.35 | 254,989 | -0.98(-2.95%) |
Oct 03, 2008 | 36.58 | 36.70 | 33.34 | 33.34 | 209,382 | -2.59(-7.22%) |
Oct 02, 2008 | 36.63 | 37.24 | 35.52 | 35.93 | 150,917 | -1.62(-4.30%) |
Oct 01, 2008 | 34.04 | 37.55 | 33.38 | 37.55 | 203,014 | +3.62(+10.69%) |
Sep 30, 2008 | 35.25 | 35.25 | 33.26 | 33.92 | 248,411 | +0.19(+0.55%) |
Sep 29, 2008 | 33.30 | 35.90 | 32.92 | 33.74 | 238,375 | -0.80(-2.31%) |
Sep 26, 2008 | 33.84 | 34.75 | 32.93 | 34.53 | 288,889 | +0.09(+0.27%) |
Sep 25, 2008 | 34.57 | 34.59 | 33.80 | 34.44 | 208,494 | +1.05(+3.15%) |
Sep 24, 2008 | 34.59 | 34.74 | 33.00 | 33.39 | 190,067 | -0.59(-1.72%) |
Sep 23, 2008 | 33.80 | 34.75 | 33.26 | 33.97 | 176,993 | +0.17(+0.51%) |
Sep 22, 2008 | 34.65 | 37.18 | 33.66 | 33.80 | 348,282 | -4.77(-12.36%) |
Sep 19, 2008 | 44.82 | 45.51 | 35.89 | 38.57 | 1,574,192 | +0.59(+1.54%) |
Sep 18, 2008 | 33.80 | 42.53 | 32.40 | 37.99 | 1,845,438 | +4.98(+15.07%) |
Sep 17, 2008 | 34.35 | 35.22 | 33.01 | 33.01 | 577,517 | -2.50(-7.04%) |
Sep 16, 2008 | 33.38 | 35.64 | 32.66 | 35.51 | 960,444 | +1.50(+4.40%) |
Sep 15, 2008 | 34.11 | 35.12 | 33.52 | 34.01 | 525,767 | -0.33(-0.95%) |
Sep 12, 2008 | 33.12 | 34.69 | 32.82 | 34.34 | 560,228 | +0.59(+1.73%) |
Sep 11, 2008 | 32.69 | 33.84 | 32.21 | 33.76 | 337,633 | +0.57(+1.72%) |
Sep 10, 2008 | 33.59 | 33.68 | 32.50 | 33.18 | 561,010 | +0.18(+0.54%) |
Sep 09, 2008 | 33.89 | 34.49 | 32.99 | 33.00 | 638,220 | -1.55(-4.48%) |
Sep 08, 2008 | 33.26 | 34.55 | 33.22 | 34.55 | 582,716 | +1.85(+5.65%) |
Sep 05, 2008 | 31.68 | 32.80 | 31.09 | 32.70 | 622,928 | +1.19(+3.78%) |
Sep 04, 2008 | 32.71 | 33.02 | 31.42 | 31.51 | 682,762 | -1.65(-4.97%) |
Sep 03, 2008 | 33.12 | 33.64 | 32.69 | 33.16 | 1,075,275 | -0.14(-0.42%) |
Sep 02, 2008 | 32.80 | 33.44 | 32.63 | 33.30 | 476,302 | +0.68(+2.08%) |
Aug 29, 2008 | 32.05 | 32.76 | 31.95 | 32.62 | 351,330 | +0.22(+0.68%) |
Aug 28, 2008 | 31.81 | 32.41 | 31.33 | 32.41 | 340,628 | +0.86(+2.72%) |
Aug 27, 2008 | 31.19 | 32.03 | 30.90 | 31.55 | 342,987 | +0.39(+1.26%) |
Aug 26, 2008 | 30.74 | 31.23 | 30.52 | 31.15 | 365,441 | +0.44(+1.43%) |
Aug 25, 2008 | 31.41 | 31.59 | 30.15 | 30.72 | 390,477 | -0.97(-3.06%) |
Aug 22, 2008 | 31.39 | 31.85 | 30.58 | 31.69 | 259,310 | +0.82(+2.67%) |
Aug 21, 2008 | 30.86 | 31.25 | 30.53 | 30.86 | 316,941 | -0.55(-1.76%) |
Aug 20, 2008 | 31.55 | 31.81 | 30.43 | 31.41 | 365,880 | +0.05(+0.17%) |
Aug 19, 2008 | 31.48 | 31.49 | 30.70 | 31.36 | 408,513 | -0.45(-1.40%) |
Aug 18, 2008 | 32.41 | 32.41 | 31.47 | 31.81 | 407,184 | -0.62(-1.91%) |
Aug 15, 2008 | 32.04 | 32.84 | 31.30 | 32.42 | 612,288 | +0.62(+1.94%) |
Aug 14, 2008 | 31.29 | 31.97 | 31.13 | 31.81 | 275,628 | +0.21(+0.67%) |
Aug 13, 2008 | 31.57 | 32.33 | 30.99 | 31.59 | 780,108 | -0.15(-0.48%) |
Aug 12, 2008 | 31.57 | 32.23 | 31.12 | 31.75 | 751,156 | -0.03(-0.10%) |
Aug 11, 2008 | 30.60 | 31.81 | 30.30 | 31.78 | 625,195 | +1.11(+3.62%) |
Aug 08, 2008 | 29.60 | 30.70 | 29.60 | 30.67 | 544,222 | +0.98(+3.32%) |
Aug 07, 2008 | 29.97 | 30.58 | 29.42 | 29.68 | 617,802 | -0.82(-2.68%) |
Aug 06, 2008 | 30.65 | 30.66 | 29.92 | 30.50 | 419,715 | -0.30(-0.97%) |
Aug 05, 2008 | 30.37 | 30.80 | 30.04 | 30.80 | 599,501 | +0.79(+2.64%) |
Aug 04, 2008 | 30.22 | 30.28 | 29.19 | 30.01 | 502,591 | -0.17(-0.55%) |
Aug 01, 2008 | 29.59 | 30.40 | 29.28 | 30.18 | 561,146 | +0.32(+1.07%) |
Jul 31, 2008 | 29.44 | 30.46 | 29.25 | 29.86 | 504,211 | -0.11(-0.38%) |
Jul 30, 2008 | 30.54 | 30.66 | 29.47 | 29.97 | 683,440 | -0.35(-1.16%) |
Jul 29, 2008 | 30.32 | 30.36 | 28.85 | 30.32 | 771,367 | +1.13(+3.87%) |
Jul 28, 2008 | 29.36 | 29.90 | 29.00 | 29.19 | 439,916 | -0.36(-1.22%) |
Jul 25, 2008 | 29.37 | 30.25 | 29.07 | 29.55 | 435,551 | +0.52(+1.79%) |
Jul 24, 2008 | 29.80 | 30.19 | 28.78 | 29.03 | 824,141 | -0.74(-2.50%) |
Jul 23, 2008 | 27.35 | 30.53 | 27.35 | 29.78 | 1,364,271 | +2.56(+9.41%) |
Jul 22, 2008 | 26.80 | 27.26 | 25.52 | 27.22 | 1,079,082 | +0.35(+1.29%) |
Jul 21, 2008 | 27.53 | 27.86 | 26.80 | 26.87 | 315,669 | -0.52(-1.89%) |
Jul 18, 2008 | 27.76 | 27.86 | 26.53 | 27.39 | 407,560 | -0.34(-1.22%) |
Jul 17, 2008 | 25.94 | 27.81 | 25.87 | 27.73 | 608,095 | +1.88(+7.25%) |
Jul 16, 2008 | 23.13 | 25.92 | 23.13 | 25.85 | 446,907 | +2.92(+12.73%) |
Jul 15, 2008 | 23.18 | 24.10 | 22.18 | 22.93 | 648,730 | -0.41(-1.77%) |
Jul 14, 2008 | 25.40 | 26.58 | 23.35 | 23.35 | 637,230 | -2.64(-10.16%) |
Jul 11, 2008 | 25.55 | 26.29 | 24.82 | 25.99 | 496,600 | +0.15(+0.59%) |
Jul 10, 2008 | 25.35 | 26.30 | 25.14 | 25.83 | 382,551 | +0.38(+1.49%) |
Jul 09, 2008 | 26.34 | 27.04 | 25.45 | 25.45 | 505,143 | -0.82(-3.14%) |
Jul 08, 2008 | 24.51 | 26.33 | 24.03 | 26.28 | 643,855 | +2.13(+8.81%) |
Jul 07, 2008 | 24.70 | 24.91 | 23.45 | 24.15 | 371,580 | -0.44(-1.79%) |
Jul 04, 2008 | 25.24 | 25.36 | 24.59 | 24.59 | 146,068 | +0.00(+0.00%) |
Jul 03, 2008 | 25.24 | 25.36 | 24.59 | 24.59 | 146,068 | -0.61(-2.40%) |
Jul 02, 2008 | 26.63 | 26.80 | 25.12 | 25.20 | 391,766 | -1.22(-4.61%) |
Jul 01, 2008 | 26.11 | 26.52 | 25.27 | 26.41 | 673,311 | +0.28(+1.07%) |
Jun 30, 2008 | 27.08 | 27.25 | 26.13 | 26.13 | 399,779 | -0.99(-3.65%) |
Jun 27, 2008 | 27.04 | 28.21 | 27.04 | 27.12 | 568,210 | -0.08(-0.29%) |
Jun 26, 2008 | 27.12 | 27.98 | 26.75 | 27.20 | 284,327 | -0.28(-1.02%) |
Jun 25, 2008 | 27.16 | 28.53 | 27.14 | 27.48 | 325,892 | +0.32(+1.18%) |
Jun 24, 2008 | 26.63 | 27.65 | 26.62 | 27.16 | 306,583 | +0.24(+0.89%) |
Jun 23, 2008 | 27.74 | 28.13 | 26.78 | 26.92 | 237,230 | -0.68(-2.46%) |
Jun 20, 2008 | 27.49 | 28.04 | 27.14 | 27.60 | 631,675 | +0.00(+0.00%) |
Jun 19, 2008 | 27.56 | 27.76 | 27.00 | 27.60 | 453,485 | +0.04(+0.14%) |
Jun 18, 2008 | 28.09 | 28.45 | 27.16 | 27.56 | 365,939 | -0.63(-2.24%) |
Jun 17, 2008 | 29.41 | 29.56 | 28.11 | 28.19 | 437,876 | -1.16(-3.94%) |
Jun 16, 2008 | 28.68 | 29.47 | 28.15 | 29.35 | 263,561 | +0.63(+2.20%) |
Jun 13, 2008 | 28.78 | 29.08 | 27.96 | 28.72 | 258,845 | +0.34(+1.20%) |
Jun 12, 2008 | 28.61 | 29.27 | 28.23 | 28.38 | 248,652 | +0.05(+0.19%) |
Jun 11, 2008 | 29.07 | 29.46 | 28.33 | 28.33 | 148,053 | -0.87(-2.98%) |
Jun 10, 2008 | 29.13 | 29.45 | 28.48 | 29.20 | 346,325 | +0.61(+2.12%) |
Jun 09, 2008 | 29.23 | 29.68 | 28.34 | 28.59 | 266,117 | -0.60(-2.05%) |
Jun 06, 2008 | 30.06 | 30.28 | 29.16 | 29.19 | 279,192 | -1.19(-3.92%) |
Jun 05, 2008 | 29.74 | 30.38 | 29.65 | 30.38 | 257,572 | +0.66(+2.22%) |
Jun 04, 2008 | 29.19 | 29.93 | 29.01 | 29.72 | 271,328 | +0.37(+1.25%) |
Jun 03, 2008 | 29.18 | 29.52 | 29.08 | 29.36 | 548,713 | +0.18(+0.62%) |