Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.17 | 26.69 | 26.00 | 26.38 | 460,257 | +0.11(+0.42%) |
Jul 30, 2009 | 26.40 | 26.72 | 26.00 | 26.27 | 443,344 | +0.09(+0.35%) |
Jul 29, 2009 | 26.10 | 26.26 | 25.81 | 26.18 | 549,399 | -0.15(-0.57%) |
Jul 28, 2009 | 26.39 | 26.56 | 26.01 | 26.33 | 435,706 | -0.22(-0.83%) |
Jul 27, 2009 | 26.31 | 26.58 | 26.26 | 26.55 | 351,226 | +0.05(+0.17%) |
Jul 24, 2009 | 26.14 | 26.50 | 25.99 | 26.50 | 2,068 | +0.42(+1.59%) |
Jul 23, 2009 | 25.76 | 26.57 | 25.76 | 26.09 | 946,394 | +0.29(+1.13%) |
Jul 22, 2009 | 25.44 | 25.92 | 25.37 | 25.80 | 466,335 | +0.14(+0.53%) |
Jul 21, 2009 | 25.49 | 25.79 | 25.29 | 25.66 | 491,355 | +0.24(+0.95%) |
Jul 20, 2009 | 24.65 | 25.54 | 24.65 | 25.42 | 702,431 | +0.30(+1.19%) |
Jul 17, 2009 | 25.09 | 25.42 | 24.70 | 25.12 | 1,178,841 | +0.29(+1.18%) |
Jul 16, 2009 | 24.39 | 24.94 | 24.17 | 24.83 | 1,021,024 | +0.51(+2.08%) |
Jul 15, 2009 | 23.64 | 24.34 | 23.64 | 24.32 | 991,500 | +0.86(+3.69%) |
Jul 14, 2009 | 22.81 | 23.45 | 22.80 | 23.45 | 568,740 | +0.44(+1.89%) |
Jul 13, 2009 | 22.58 | 23.05 | 22.58 | 23.02 | 696,552 | +0.40(+1.78%) |
Jul 10, 2009 | 22.33 | 22.71 | 22.24 | 22.62 | 510,674 | +0.11(+0.49%) |
Jul 09, 2009 | 22.41 | 22.67 | 22.10 | 22.51 | 490,960 | +0.36(+1.64%) |
Jul 08, 2009 | 22.43 | 22.70 | 21.95 | 22.14 | 566,041 | -0.30(-1.33%) |
Jul 07, 2009 | 22.67 | 22.77 | 22.25 | 22.44 | 750,062 | -0.25(-1.09%) |
Jul 06, 2009 | 22.79 | 22.79 | 22.31 | 22.69 | 600,451 | -0.16(-0.71%) |
Jul 02, 2009 | 23.43 | 23.48 | 22.75 | 22.85 | 550,579 | -0.94(-3.96%) |
Jul 01, 2009 | 23.64 | 24.03 | 23.64 | 23.79 | 521,687 | +0.34(+1.44%) |
Jun 30, 2009 | 23.50 | 23.69 | 23.09 | 23.45 | 925,613 | +0.04(+0.17%) |
Jun 29, 2009 | 23.35 | 23.62 | 23.16 | 23.42 | 635,859 | +0.18(+0.78%) |
Jun 26, 2009 | 23.19 | 23.28 | 22.70 | 23.23 | 1,657,361 | -0.10(-0.45%) |
Jun 25, 2009 | 22.71 | 23.38 | 22.68 | 23.34 | 1,032,448 | +0.93(+4.15%) |
Jun 24, 2009 | 22.65 | 22.75 | 22.30 | 22.41 | 637,060 | -0.14(-0.63%) |
Jun 23, 2009 | 22.83 | 22.88 | 22.43 | 22.55 | 930,268 | -0.20(-0.89%) |
Jun 22, 2009 | 23.42 | 23.54 | 22.58 | 22.75 | 1,038,318 | -0.89(-3.77%) |
Jun 19, 2009 | 24.14 | 24.45 | 23.31 | 23.64 | 1,500,992 | -0.57(-2.36%) |
Jun 18, 2009 | 23.57 | 24.23 | 23.44 | 24.22 | 1,303,149 | +0.69(+2.93%) |
Jun 17, 2009 | 23.03 | 23.66 | 22.90 | 23.53 | 1,473,748 | +0.40(+1.74%) |
Jun 16, 2009 | 22.54 | 23.18 | 22.57 | 23.12 | 1,541,426 | +0.58(+2.57%) |
Jun 15, 2009 | 22.96 | 22.96 | 22.30 | 22.54 | 726,370 | -0.65(-2.80%) |
Jun 12, 2009 | 23.03 | 23.20 | 22.71 | 23.19 | 608,442 | +0.01(+0.03%) |
Jun 11, 2009 | 22.73 | 23.42 | 22.64 | 23.19 | 571,268 | +0.48(+2.12%) |
Jun 10, 2009 | 22.61 | 22.73 | 22.34 | 22.71 | 663,757 | +0.29(+1.28%) |
Jun 09, 2009 | 22.43 | 22.53 | 22.27 | 22.42 | 822,790 | +0.14(+0.61%) |
Jun 08, 2009 | 22.10 | 22.41 | 21.86 | 22.28 | 522,796 | -0.03(-0.15%) |
Jun 05, 2009 | 22.18 | 22.32 | 21.75 | 22.32 | 1,117,794 | +0.44(+2.02%) |
Jun 04, 2009 | 21.91 | 22.03 | 21.72 | 21.88 | 759,099 | +0.12(+0.54%) |
Jun 03, 2009 | 22.47 | 22.54 | 21.51 | 21.76 | 633,367 | -0.83(-3.66%) |
Jun 02, 2009 | 22.47 | 22.84 | 22.40 | 22.58 | 774,942 | -0.06(-0.26%) |
Jun 01, 2009 | 22.06 | 22.69 | 22.06 | 22.64 | 652,580 | +0.85(+3.88%) |
May 29, 2009 | 21.60 | 21.84 | 21.20 | 21.80 | 727,331 | +0.34(+1.61%) |
May 28, 2009 | 20.74 | 21.51 | 20.49 | 21.45 | 1,416,892 | +0.86(+4.20%) |
May 27, 2009 | 21.19 | 21.28 | 20.57 | 20.59 | 533,027 | -0.57(-2.70%) |
May 26, 2009 | 20.33 | 21.31 | 20.22 | 21.16 | 520,253 | +0.60(+2.91%) |
May 22, 2009 | 20.66 | 20.92 | 20.55 | 20.56 | 332,174 | -0.08(-0.38%) |
May 21, 2009 | 21.02 | 21.02 | 20.47 | 20.64 | 531,922 | -0.51(-2.43%) |
May 20, 2009 | 20.91 | 21.42 | 20.89 | 21.15 | 1,002,521 | +0.45(+2.17%) |
May 19, 2009 | 20.30 | 20.83 | 20.24 | 20.70 | 770,058 | +0.35(+1.72%) |
May 18, 2009 | 20.21 | 20.39 | 20.04 | 20.35 | 442,678 | +0.33(+1.62%) |
May 15, 2009 | 20.46 | 20.46 | 19.87 | 20.03 | 417,023 | -0.53(-2.59%) |
May 14, 2009 | 20.52 | 20.62 | 20.22 | 20.56 | 569,884 | +0.10(+0.51%) |
May 13, 2009 | 20.93 | 21.19 | 20.45 | 20.46 | 547,041 | -0.67(-3.17%) |
May 12, 2009 | 21.36 | 21.47 | 21.01 | 21.13 | 412,769 | -0.08(-0.40%) |
May 11, 2009 | 21.16 | 21.43 | 21.13 | 21.21 | 467,855 | -0.24(-1.12%) |
May 08, 2009 | 21.57 | 21.82 | 21.43 | 21.45 | 922,839 | +0.20(+0.93%) |
May 07, 2009 | 21.62 | 21.86 | 21.17 | 21.25 | 679,428 | -0.30(-1.37%) |
May 06, 2009 | 21.94 | 22.07 | 21.31 | 21.55 | 961,232 | -0.12(-0.57%) |
May 05, 2009 | 22.21 | 22.32 | 21.45 | 21.67 | 559,059 | -0.60(-2.69%) |
May 04, 2009 | 21.96 | 22.28 | 21.89 | 22.27 | 888,362 | +0.67(+3.10%) |
May 01, 2009 | 21.20 | 21.64 | 20.91 | 21.60 | 1,104,321 | +0.34(+1.59%) |
Apr 30, 2009 | 21.69 | 22.21 | 21.25 | 21.26 | 708,595 | -0.25(-1.15%) |
Apr 29, 2009 | 21.49 | 21.88 | 21.33 | 21.51 | 468,495 | +0.23(+1.10%) |
Apr 28, 2009 | 21.13 | 21.58 | 21.00 | 21.28 | 613,816 | +0.02(+0.09%) |
Apr 27, 2009 | 20.78 | 21.43 | 20.78 | 21.26 | 698,253 | +0.31(+1.46%) |
Apr 24, 2009 | 20.96 | 21.05 | 20.60 | 20.95 | 431,852 | +0.31(+1.51%) |
Apr 23, 2009 | 20.74 | 20.79 | 20.35 | 20.64 | 483,344 | +0.01(+0.03%) |
Apr 22, 2009 | 20.83 | 21.00 | 20.61 | 20.63 | 446,887 | -0.34(-1.64%) |
Apr 21, 2009 | 20.44 | 21.05 | 20.44 | 20.98 | 424,246 | +0.51(+2.51%) |
Apr 20, 2009 | 20.84 | 20.99 | 20.42 | 20.46 | 465,766 | -0.71(-3.35%) |
Apr 17, 2009 | 21.02 | 21.23 | 20.89 | 21.17 | 485,367 | +0.14(+0.68%) |
Apr 16, 2009 | 21.02 | 21.23 | 20.78 | 21.03 | 588,891 | +0.20(+0.94%) |
Apr 15, 2009 | 20.39 | 20.85 | 20.35 | 20.84 | 653,335 | +0.54(+2.66%) |
Apr 14, 2009 | 20.31 | 20.59 | 20.02 | 20.30 | 447,059 | -0.32(-1.55%) |
Apr 13, 2009 | 20.52 | 20.67 | 20.22 | 20.61 | 360,240 | -0.01(-0.06%) |
Apr 09, 2009 | 20.89 | 21.03 | 20.36 | 20.63 | 490,223 | +0.27(+1.34%) |
Apr 08, 2009 | 20.37 | 20.43 | 19.93 | 20.35 | 393,722 | +0.12(+0.61%) |
Apr 07, 2009 | 20.00 | 20.46 | 19.93 | 20.23 | 598,805 | +0.00(+0.00%) |
Apr 06, 2009 | 20.43 | 20.69 | 19.89 | 20.23 | 561,268 | -0.43(-2.08%) |
Apr 03, 2009 | 20.50 | 20.72 | 20.33 | 20.66 | 471,236 | +0.09(+0.44%) |
Apr 02, 2009 | 20.51 | 21.06 | 20.31 | 20.57 | 728,208 | +0.42(+2.06%) |
Apr 01, 2009 | 19.64 | 20.25 | 19.39 | 20.15 | 976,411 | +0.21(+1.08%) |
Mar 31, 2009 | 20.16 | 20.26 | 19.87 | 19.94 | 685,430 | -0.07(-0.36%) |
Mar 30, 2009 | 20.39 | 20.47 | 19.72 | 20.01 | 1,260,208 | -1.28(-6.02%) |
Mar 26, 2009 | 20.69 | 21.29 | 20.67 | 21.29 | 1,294,290 | +0.83(+4.07%) |
Mar 25, 2009 | 20.14 | 20.60 | 19.97 | 20.46 | 800,221 | +0.42(+2.08%) |
Mar 24, 2009 | 20.46 | 20.46 | 19.96 | 20.04 | 717,818 | -0.49(-2.38%) |
Mar 23, 2009 | 19.91 | 20.54 | 19.85 | 20.53 | 822,789 | +0.99(+5.09%) |
Mar 20, 2009 | 20.05 | 20.22 | 19.49 | 19.53 | 806,358 | -0.38(-1.93%) |
Mar 19, 2009 | 18.98 | 20.11 | 19.30 | 19.92 | 814,094 | +0.70(+3.65%) |
Mar 18, 2009 | 18.98 | 19.40 | 18.35 | 19.22 | 784,498 | +0.23(+1.23%) |
Mar 17, 2009 | 18.74 | 18.98 | 18.24 | 18.98 | 787,668 | +0.43(+2.31%) |
Mar 16, 2009 | 18.48 | 18.99 | 18.31 | 18.55 | 678,102 | +0.19(+1.03%) |
Mar 13, 2009 | 18.19 | 18.38 | 18.03 | 18.36 | 0 | +0.32(+1.76%) |
Mar 12, 2009 | 17.70 | 18.14 | 17.37 | 18.05 | 1,001,207 | +0.24(+1.35%) |
Mar 11, 2009 | 18.19 | 18.29 | 17.59 | 17.81 | 736,993 | -0.33(-1.83%) |
Mar 10, 2009 | 17.78 | 18.22 | 17.68 | 18.14 | 785,999 | +0.55(+3.10%) |
Mar 09, 2009 | 17.53 | 18.00 | 17.35 | 17.59 | 637,651 | -0.05(-0.26%) |
Mar 06, 2009 | 17.93 | 18.59 | 17.34 | 17.64 | 0 | -0.19(-1.06%) |
Mar 05, 2009 | 18.29 | 18.42 | 17.67 | 17.83 | 726,262 | -0.79(-4.26%) |
Mar 04, 2009 | 17.55 | 18.91 | 17.55 | 18.62 | 843,069 | +0.14(+0.74%) |
Mar 02, 2009 | 19.29 | 19.44 | 18.38 | 18.48 | 822,838 | -1.22(-6.20%) |
Feb 27, 2009 | 19.43 | 20.37 | 19.19 | 19.70 | 0 | -0.25(-1.27%) |
Feb 26, 2009 | 20.45 | 20.72 | 19.91 | 19.96 | 731,800 | -0.31(-1.51%) |
Feb 25, 2009 | 20.39 | 20.61 | 20.04 | 20.26 | 829,114 | -0.27(-1.30%) |
Feb 24, 2009 | 20.05 | 20.62 | 19.80 | 20.53 | 972,097 | +0.59(+2.97%) |
Feb 23, 2009 | 20.93 | 21.09 | 19.88 | 19.94 | 876,253 | -0.76(-3.67%) |
Feb 20, 2009 | 20.60 | 21.17 | 20.21 | 20.70 | 0 | -0.33(-1.55%) |
Feb 19, 2009 | 21.18 | 21.38 | 20.97 | 21.02 | 807,977 | +0.14(+0.65%) |
Feb 18, 2009 | 21.10 | 21.10 | 20.71 | 20.89 | 1,366,490 | +0.03(+0.16%) |
Feb 17, 2009 | 21.08 | 21.26 | 20.77 | 20.85 | 1,156,454 | -0.90(-4.12%) |
Feb 13, 2009 | 21.64 | 22.02 | 21.57 | 21.75 | 723,461 | +0.08(+0.36%) |
Feb 12, 2009 | 21.21 | 21.73 | 20.87 | 21.67 | 761,444 | +0.32(+1.52%) |
Feb 11, 2009 | 21.55 | 21.80 | 21.14 | 21.35 | 801,610 | -0.15(-0.70%) |
Feb 10, 2009 | 21.93 | 22.32 | 21.40 | 21.50 | 1,124,584 | -0.32(-1.46%) |
Feb 09, 2009 | 21.65 | 21.93 | 21.29 | 21.82 | 988,570 | +0.07(+0.30%) |
Feb 06, 2009 | 21.10 | 22.07 | 20.77 | 21.75 | 1,353,372 | +1.20(+5.82%) |
Feb 05, 2009 | 20.12 | 20.69 | 19.87 | 20.56 | 847,429 | +0.38(+1.87%) |
Feb 04, 2009 | 20.11 | 20.46 | 19.92 | 20.18 | 665,323 | +0.12(+0.62%) |
Feb 03, 2009 | 19.88 | 20.22 | 19.59 | 20.05 | 967,156 | +0.39(+1.98%) |
Feb 02, 2009 | 19.27 | 19.78 | 19.11 | 19.66 | 968,025 | +0.19(+0.97%) |
Jan 30, 2009 | 19.92 | 20.17 | 19.33 | 19.48 | 0 | -0.27(-1.35%) |
Jan 29, 2009 | 19.97 | 20.18 | 19.57 | 19.74 | 579,886 | -0.48(-2.38%) |
Jan 28, 2009 | 20.11 | 20.32 | 19.96 | 20.22 | 606,098 | +0.34(+1.73%) |
Jan 27, 2009 | 19.58 | 20.09 | 19.38 | 19.88 | 534,794 | +0.29(+1.49%) |
Jan 26, 2009 | 19.10 | 19.78 | 19.10 | 19.59 | 754,865 | +0.60(+3.19%) |
Jan 23, 2009 | 18.33 | 19.05 | 18.12 | 18.98 | 668,849 | +0.37(+1.99%) |
Jan 22, 2009 | 18.81 | 18.86 | 18.20 | 18.61 | 977,193 | -0.36(-1.92%) |
Jan 21, 2009 | 18.29 | 19.04 | 18.08 | 18.98 | 1,283,214 | +0.84(+4.62%) |
Jan 20, 2009 | 18.81 | 19.21 | 18.05 | 18.14 | 945,038 | -0.79(-4.16%) |
Jan 16, 2009 | 18.63 | 19.20 | 18.55 | 18.92 | 0 | +0.46(+2.46%) |
Jan 15, 2009 | 18.70 | 18.70 | 17.71 | 18.47 | 1,421,090 | -0.16(-0.87%) |
Jan 14, 2009 | 19.26 | 19.33 | 18.46 | 18.63 | 843,846 | -0.81(-4.18%) |
Jan 13, 2009 | 19.44 | 19.60 | 19.13 | 19.44 | 939,191 | -0.06(-0.30%) |
Jan 12, 2009 | 19.92 | 20.06 | 19.31 | 19.50 | 541,904 | -0.46(-2.31%) |
Jan 09, 2009 | 20.53 | 20.53 | 19.70 | 19.96 | 606,316 | -0.58(-2.82%) |
Jan 08, 2009 | 20.02 | 20.56 | 19.79 | 20.54 | 845,338 | +0.30(+1.48%) |
Jan 07, 2009 | 20.92 | 20.92 | 20.09 | 20.24 | 557,555 | -0.85(-4.04%) |
Jan 06, 2009 | 21.61 | 21.73 | 20.97 | 21.10 | 813,697 | -0.19(-0.89%) |
Jan 05, 2009 | 20.97 | 21.30 | 20.78 | 21.28 | 700,316 | +0.25(+1.17%) |
Jan 02, 2009 | 20.43 | 21.14 | 20.32 | 21.04 | 0 | +0.67(+3.29%) |
Jan 01, 2009 | 19.87 | 20.44 | 19.74 | 20.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.87 | 20.44 | 19.74 | 20.37 | 491,484 | +0.55(+2.76%) |
Dec 30, 2008 | 19.50 | 19.85 | 19.24 | 19.82 | 655,567 | +0.51(+2.66%) |
Dec 29, 2008 | 19.33 | 19.50 | 18.99 | 19.31 | 678,397 | -0.10(-0.50%) |
Dec 26, 2008 | 19.21 | 19.40 | 18.90 | 19.40 | 358,830 | +0.23(+1.22%) |
Dec 24, 2008 | 18.92 | 19.17 | 18.70 | 19.17 | 298,263 | +0.16(+0.85%) |
Dec 23, 2008 | 19.50 | 19.66 | 18.88 | 19.01 | 774,182 | -0.27(-1.38%) |
Dec 22, 2008 | 19.51 | 19.91 | 18.94 | 19.27 | 930,482 | -0.31(-1.59%) |
Dec 19, 2008 | 19.94 | 20.32 | 19.36 | 19.59 | 1,518,801 | -0.25(-1.28%) |
Dec 18, 2008 | 20.32 | 20.37 | 19.55 | 19.84 | 1,071,277 | -0.37(-1.83%) |
Dec 17, 2008 | 20.07 | 20.47 | 19.86 | 20.21 | 828,966 | -0.14(-0.67%) |
Dec 16, 2008 | 19.66 | 20.40 | 19.60 | 20.35 | 795,095 | +0.82(+4.19%) |
Dec 15, 2008 | 19.87 | 20.35 | 19.14 | 19.53 | 767,546 | -0.23(-1.15%) |
Dec 12, 2008 | 19.29 | 19.90 | 18.80 | 19.76 | 760,285 | +0.14(+0.73%) |
Dec 11, 2008 | 19.28 | 20.74 | 19.19 | 19.61 | 848,921 | -0.63(-3.12%) |
Dec 10, 2008 | 19.70 | 20.30 | 19.53 | 20.24 | 1,149,778 | +0.85(+4.39%) |
Dec 09, 2008 | 19.63 | 20.09 | 19.03 | 19.39 | 1,177,781 | -0.10(-0.53%) |
Dec 08, 2008 | 19.24 | 20.07 | 19.23 | 19.50 | 1,414,686 | +0.58(+3.06%) |
Dec 05, 2008 | 18.02 | 18.96 | 17.44 | 18.92 | 1,236,567 | +0.60(+3.30%) |
Dec 04, 2008 | 19.76 | 19.78 | 17.82 | 18.31 | 988,218 | -1.57(-7.88%) |
Dec 03, 2008 | 19.02 | 19.96 | 18.87 | 19.88 | 955,594 | +0.08(+0.39%) |
Dec 02, 2008 | 19.42 | 19.84 | 19.03 | 19.80 | 841,260 | +0.64(+3.32%) |
Dec 01, 2008 | 20.57 | 20.80 | 19.09 | 19.16 | 1,211,667 | -1.98(-9.38%) |
Nov 28, 2008 | 20.92 | 21.15 | 20.23 | 21.15 | 528,606 | +0.16(+0.74%) |
Nov 26, 2008 | 20.47 | 21.13 | 20.15 | 20.99 | 1,185,117 | +0.05(+0.22%) |
Nov 25, 2008 | 20.95 | 21.16 | 20.11 | 20.95 | 1,086,030 | +0.18(+0.88%) |
Nov 24, 2008 | 19.94 | 21.13 | 19.50 | 20.76 | 1,037,453 | +1.03(+5.24%) |
Nov 21, 2008 | 18.24 | 19.73 | 17.83 | 19.73 | 1,422,651 | +2.04(+11.54%) |
Nov 20, 2008 | 19.42 | 19.48 | 17.56 | 17.69 | 1,446,770 | -1.89(-9.66%) |
Nov 19, 2008 | 20.90 | 21.45 | 19.57 | 19.58 | 1,072,989 | -1.37(-6.55%) |
Nov 18, 2008 | 20.78 | 21.25 | 19.98 | 20.95 | 980,779 | +0.22(+1.07%) |
Nov 17, 2008 | 20.58 | 21.38 | 20.28 | 20.73 | 959,567 | -0.05(-0.22%) |
Nov 14, 2008 | 21.04 | 21.62 | 20.23 | 20.78 | 0 | -0.52(-2.44%) |
Nov 13, 2008 | 19.27 | 21.30 | 18.83 | 21.30 | 1,241,099 | +2.07(+10.79%) |
Nov 12, 2008 | 20.33 | 20.37 | 18.96 | 19.22 | 1,135,274 | -1.53(-7.39%) |
Nov 11, 2008 | 21.26 | 21.26 | 20.48 | 20.76 | 739,331 | -0.76(-3.53%) |
Nov 10, 2008 | 21.60 | 22.06 | 20.95 | 21.52 | 1,256,442 | +0.27(+1.25%) |
Nov 07, 2008 | 21.63 | 22.18 | 20.67 | 21.25 | 1,653,380 | -0.38(-1.74%) |
Nov 06, 2008 | 23.08 | 23.27 | 21.49 | 21.63 | 697,578 | -1.60(-6.89%) |
Nov 05, 2008 | 23.45 | 24.00 | 23.06 | 23.23 | 729,271 | -0.57(-2.38%) |
Nov 04, 2008 | 23.70 | 24.28 | 23.37 | 23.79 | 1,105,848 | +0.73(+3.16%) |
Nov 03, 2008 | 23.28 | 23.76 | 22.95 | 23.06 | 807,666 | -0.46(-1.96%) |
Oct 31, 2008 | 23.53 | 23.85 | 22.88 | 23.53 | 1,159,814 | -0.16(-0.69%) |
Oct 30, 2008 | 22.76 | 23.73 | 21.94 | 23.69 | 1,440,038 | +1.30(+5.81%) |
Oct 29, 2008 | 22.17 | 23.10 | 21.93 | 22.39 | 1,862,116 | +0.49(+2.23%) |
Oct 28, 2008 | 20.97 | 21.92 | 19.89 | 21.90 | 1,586,582 | +1.45(+7.09%) |
Oct 27, 2008 | 21.54 | 21.89 | 20.45 | 20.45 | 960,249 | -1.27(-5.86%) |
Oct 24, 2008 | 20.81 | 22.05 | 20.52 | 21.73 | 1,662,719 | -0.60(-2.68%) |
Oct 23, 2008 | 22.41 | 23.53 | 21.31 | 22.32 | 1,869,257 | +0.16(+0.73%) |
Oct 22, 2008 | 23.04 | 23.14 | 21.54 | 22.16 | 912,362 | -1.57(-6.60%) |
Oct 21, 2008 | 23.88 | 24.68 | 23.40 | 23.73 | 1,018,628 | -0.53(-2.17%) |
Oct 20, 2008 | 22.66 | 24.36 | 22.54 | 24.25 | 1,195,922 | +2.13(+9.61%) |
Oct 17, 2008 | 21.39 | 23.12 | 20.96 | 22.13 | 2,266,799 | +0.51(+2.38%) |
Oct 16, 2008 | 20.51 | 21.69 | 19.39 | 21.62 | 1,567,404 | +1.27(+6.23%) |
Oct 15, 2008 | 21.78 | 21.78 | 20.05 | 20.35 | 1,471,768 | -1.77(-8.02%) |
Oct 14, 2008 | 23.08 | 23.75 | 21.03 | 22.12 | 1,578,869 | -0.28(-1.25%) |
Oct 13, 2008 | 19.77 | 22.40 | 19.52 | 22.40 | 1,261,984 | +3.35(+17.61%) |
Oct 10, 2008 | 19.66 | 20.17 | 17.60 | 19.05 | 2,516,363 | -1.53(-7.43%) |
Oct 09, 2008 | 23.23 | 23.80 | 20.57 | 20.57 | 1,502,431 | -2.60(-11.22%) |
Oct 08, 2008 | 22.97 | 24.07 | 21.88 | 23.18 | 2,311,686 | -0.28(-1.19%) |
Oct 07, 2008 | 24.97 | 25.48 | 23.43 | 23.45 | 1,958,409 | -1.15(-4.68%) |
Oct 06, 2008 | 25.35 | 25.35 | 22.80 | 24.61 | 2,361,446 | -1.42(-5.45%) |
Oct 03, 2008 | 25.81 | 27.30 | 25.66 | 26.02 | 0 | +0.32(+1.24%) |
Oct 02, 2008 | 26.76 | 26.95 | 25.68 | 25.70 | 1,091,045 | -1.38(-5.09%) |
Oct 01, 2008 | 27.08 | 27.30 | 26.55 | 27.08 | 875,678 | -0.34(-1.23%) |
Sep 30, 2008 | 26.23 | 27.42 | 25.78 | 27.42 | 1,331,684 | +1.58(+6.11%) |
Sep 29, 2008 | 28.31 | 28.56 | 25.46 | 25.84 | 1,394,148 | -3.13(-10.81%) |
Sep 26, 2008 | 28.63 | 29.00 | 28.18 | 28.97 | 0 | -0.21(-0.74%) |
Sep 25, 2008 | 29.24 | 29.61 | 28.96 | 29.19 | 1,436,817 | -0.03(-0.11%) |
Sep 24, 2008 | 29.74 | 30.11 | 29.06 | 29.22 | 1,333,785 | -0.44(-1.47%) |
Sep 23, 2008 | 30.24 | 30.74 | 29.45 | 29.66 | 1,365,864 | -0.60(-2.00%) |
Sep 22, 2008 | 31.56 | 31.59 | 30.12 | 30.26 | 1,213,632 | -1.11(-3.52%) |
Sep 19, 2008 | 30.94 | 32.63 | 30.89 | 31.37 | 0 | +0.87(+2.86%) |
Sep 18, 2008 | 29.66 | 30.77 | 29.16 | 30.50 | 1,910,873 | +1.08(+3.67%) |
Sep 17, 2008 | 29.53 | 29.88 | 28.49 | 29.42 | 2,197,220 | -0.29(-0.96%) |
Sep 16, 2008 | 28.59 | 29.81 | 27.93 | 29.70 | 2,339,581 | +0.44(+1.49%) |
Sep 15, 2008 | 29.24 | 29.96 | 28.46 | 29.27 | 1,801,143 | -0.96(-3.18%) |
Sep 12, 2008 | 28.82 | 30.46 | 28.82 | 30.23 | 1,053,027 | +1.13(+3.89%) |
Sep 11, 2008 | 28.59 | 29.27 | 28.08 | 29.10 | 1,273,549 | +0.33(+1.15%) |
Sep 10, 2008 | 28.15 | 28.98 | 27.82 | 28.77 | 1,792,975 | +0.76(+2.72%) |
Sep 09, 2008 | 29.36 | 29.42 | 28.01 | 28.01 | 1,592,818 | -1.61(-5.44%) |
Sep 08, 2008 | 29.91 | 29.97 | 29.25 | 29.62 | 1,086,652 | +0.17(+0.57%) |
Sep 05, 2008 | 29.73 | 29.89 | 28.51 | 29.45 | 0 | -0.25(-0.83%) |
Sep 04, 2008 | 29.90 | 30.11 | 29.16 | 29.70 | 1,234,046 | -0.12(-0.39%) |
Sep 03, 2008 | 29.75 | 30.33 | 29.55 | 29.81 | 1,129,865 | -0.18(-0.59%) |
Sep 02, 2008 | 30.65 | 30.65 | 29.74 | 29.99 | 936,044 | -0.77(-2.49%) |
Aug 29, 2008 | 31.22 | 31.35 | 30.56 | 30.76 | 0 | -0.42(-1.33%) |
Aug 28, 2008 | 31.21 | 31.39 | 30.55 | 31.17 | 440,558 | +0.12(+0.40%) |
Aug 27, 2008 | 30.89 | 31.32 | 30.81 | 31.05 | 706,946 | +0.38(+1.23%) |
Aug 26, 2008 | 30.56 | 31.11 | 30.55 | 30.67 | 1,217,530 | +0.08(+0.25%) |
Aug 25, 2008 | 31.09 | 31.31 | 30.51 | 30.59 | 745,998 | -0.65(-2.08%) |
Aug 22, 2008 | 31.32 | 31.50 | 30.89 | 31.24 | 0 | -0.11(-0.35%) |
Aug 21, 2008 | 30.95 | 31.50 | 30.87 | 31.35 | 1,257,548 | +0.35(+1.13%) |
Aug 20, 2008 | 31.08 | 31.35 | 30.74 | 31.00 | 964,661 | -0.06(-0.21%) |
Aug 19, 2008 | 30.50 | 31.14 | 30.50 | 31.07 | 543,107 | +0.57(+1.85%) |
Aug 18, 2008 | 30.88 | 31.22 | 30.48 | 30.50 | 967,863 | -0.34(-1.10%) |
Aug 15, 2008 | 30.87 | 31.13 | 30.58 | 30.84 | 0 | -0.02(-0.06%) |
Aug 14, 2008 | 31.15 | 31.23 | 30.57 | 30.86 | 718,138 | -0.51(-1.64%) |
Aug 13, 2008 | 31.02 | 31.46 | 30.55 | 31.37 | 929,074 | +0.40(+1.28%) |
Aug 12, 2008 | 30.75 | 31.15 | 30.65 | 30.98 | 1,114,972 | +0.29(+0.95%) |
Aug 11, 2008 | 30.26 | 30.75 | 29.94 | 30.68 | 1,892,854 | +0.49(+1.61%) |
Aug 08, 2008 | 31.29 | 31.73 | 29.70 | 30.20 | 2,806,130 | -2.36(-7.25%) |
Aug 07, 2008 | 32.36 | 32.97 | 32.06 | 32.56 | 1,207,725 | +0.09(+0.28%) |
Aug 06, 2008 | 31.66 | 32.53 | 31.66 | 32.47 | 1,111,373 | +0.83(+2.63%) |
Aug 05, 2008 | 31.18 | 31.68 | 30.67 | 31.63 | 1,363,640 | +0.62(+2.01%) |
Aug 04, 2008 | 31.72 | 31.91 | 30.73 | 31.01 | 902,539 | -0.77(-2.41%) |