Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.10 | 24.13 | 22.51 | 22.62 | 1,586,682 | +0.45(+2.04%) |
Apr 29, 2009 | 21.30 | 22.86 | 21.30 | 22.17 | 796,309 | +1.19(+5.66%) |
Apr 28, 2009 | 20.79 | 21.53 | 20.63 | 20.98 | 662,477 | +0.17(+0.80%) |
Apr 27, 2009 | 20.36 | 21.22 | 19.98 | 20.82 | 656,638 | +0.59(+2.91%) |
Apr 24, 2009 | 20.07 | 20.50 | 19.80 | 20.23 | 414,795 | +0.32(+1.62%) |
Apr 23, 2009 | 20.19 | 20.30 | 19.61 | 19.91 | 443,267 | -0.20(-1.01%) |
Apr 22, 2009 | 19.73 | 20.46 | 19.57 | 20.11 | 772,081 | +0.29(+1.44%) |
Apr 21, 2009 | 19.69 | 20.14 | 19.57 | 19.82 | 545,951 | -0.05(-0.23%) |
Apr 20, 2009 | 20.24 | 20.27 | 19.68 | 19.87 | 418,354 | -0.95(-4.56%) |
Apr 17, 2009 | 20.63 | 21.03 | 20.26 | 20.82 | 463,315 | +0.24(+1.16%) |
Apr 16, 2009 | 20.37 | 20.62 | 19.91 | 20.58 | 397,576 | +0.41(+2.01%) |
Apr 15, 2009 | 19.88 | 20.32 | 19.78 | 20.17 | 391,314 | +0.19(+0.97%) |
Apr 14, 2009 | 20.15 | 20.50 | 19.75 | 19.98 | 539,973 | -0.62(-3.00%) |
Apr 13, 2009 | 20.66 | 20.69 | 20.04 | 20.60 | 761,043 | +0.43(+2.15%) |
Apr 09, 2009 | 20.35 | 20.45 | 19.97 | 20.16 | 689,110 | +0.28(+1.39%) |
Apr 08, 2009 | 19.61 | 20.13 | 19.59 | 19.89 | 326,808 | +0.39(+1.98%) |
Apr 07, 2009 | 20.15 | 20.17 | 19.45 | 19.50 | 604,742 | -0.93(-4.55%) |
Apr 06, 2009 | 20.05 | 20.46 | 19.71 | 20.43 | 705,654 | +0.06(+0.27%) |
Apr 03, 2009 | 20.02 | 20.38 | 19.92 | 20.38 | 407,014 | +0.32(+1.61%) |
Apr 02, 2009 | 19.56 | 20.54 | 19.46 | 20.05 | 651,712 | +0.79(+4.11%) |
Apr 01, 2009 | 18.75 | 19.34 | 18.42 | 19.26 | 634,169 | +0.49(+2.60%) |
Mar 31, 2009 | 18.98 | 19.09 | 18.49 | 18.77 | 1,022,026 | +0.16(+0.84%) |
Mar 30, 2009 | 18.95 | 19.10 | 18.42 | 18.62 | 887,569 | -2.21(-10.61%) |
Mar 26, 2009 | 20.63 | 20.83 | 20.34 | 20.83 | 667,050 | +0.44(+2.17%) |
Mar 25, 2009 | 20.61 | 21.14 | 19.65 | 20.39 | 607,671 | +0.04(+0.18%) |
Mar 24, 2009 | 20.36 | 20.78 | 20.27 | 20.35 | 498,466 | -0.30(-1.47%) |
Mar 23, 2009 | 19.99 | 20.65 | 19.45 | 20.65 | 601,792 | +1.24(+6.41%) |
Mar 20, 2009 | 19.99 | 20.36 | 19.34 | 19.41 | 1,056,280 | -0.31(-1.59%) |
Mar 19, 2009 | 20.36 | 20.50 | 19.51 | 19.72 | 733,554 | -0.38(-1.88%) |
Mar 18, 2009 | 20.48 | 20.62 | 19.77 | 20.10 | 1,014,793 | -0.42(-2.06%) |
Mar 17, 2009 | 19.86 | 20.53 | 19.83 | 20.52 | 679,144 | +0.71(+3.58%) |
Mar 16, 2009 | 20.73 | 21.09 | 19.73 | 19.81 | 567,156 | -0.65(-3.20%) |
Mar 13, 2009 | 20.98 | 21.04 | 19.97 | 20.47 | 473,699 | -0.33(-1.59%) |
Mar 12, 2009 | 19.79 | 20.96 | 19.56 | 20.80 | 683,772 | +0.96(+4.83%) |
Mar 11, 2009 | 19.57 | 20.16 | 19.43 | 19.84 | 556,319 | +0.47(+2.42%) |
Mar 10, 2009 | 19.23 | 19.55 | 18.82 | 19.37 | 834,212 | +0.63(+3.34%) |
Mar 09, 2009 | 19.32 | 19.80 | 18.66 | 18.75 | 527,550 | -0.76(-3.87%) |
Mar 06, 2009 | 18.98 | 19.53 | 18.84 | 19.50 | 838,026 | +0.69(+3.67%) |
Mar 05, 2009 | 19.15 | 19.39 | 18.75 | 18.81 | 681,805 | -0.64(-3.27%) |
Mar 04, 2009 | 19.24 | 19.73 | 18.87 | 19.45 | 674,241 | -0.32(-1.63%) |
Mar 02, 2009 | 20.55 | 20.87 | 19.72 | 19.77 | 886,559 | -0.87(-4.20%) |
Feb 27, 2009 | 20.05 | 20.88 | 19.88 | 20.63 | 1,004,636 | +0.23(+1.13%) |
Feb 26, 2009 | 20.91 | 21.27 | 20.27 | 20.40 | 891,029 | -0.35(-1.69%) |
Feb 25, 2009 | 20.63 | 21.22 | 20.38 | 20.75 | 789,586 | -0.12(-0.57%) |
Feb 24, 2009 | 19.85 | 21.06 | 19.43 | 20.87 | 877,657 | +1.25(+6.38%) |
Feb 23, 2009 | 21.19 | 21.50 | 19.52 | 19.62 | 865,146 | -1.42(-6.74%) |
Feb 20, 2009 | 20.97 | 21.24 | 20.50 | 21.04 | 770,564 | -0.37(-1.72%) |
Feb 19, 2009 | 21.84 | 22.10 | 21.37 | 21.41 | 454,369 | -0.06(-0.30%) |
Feb 18, 2009 | 22.50 | 22.72 | 21.27 | 21.47 | 706,252 | -0.94(-4.19%) |
Feb 17, 2009 | 22.31 | 22.84 | 21.66 | 22.41 | 989,750 | -0.60(-2.60%) |
Feb 13, 2009 | 22.55 | 23.18 | 22.23 | 23.01 | 631,692 | +0.46(+2.04%) |
Feb 12, 2009 | 21.71 | 22.75 | 21.16 | 22.55 | 677,072 | +0.70(+3.20%) |
Feb 11, 2009 | 21.76 | 22.29 | 21.33 | 21.85 | 656,648 | +0.29(+1.32%) |
Feb 10, 2009 | 22.75 | 22.84 | 21.34 | 21.56 | 759,346 | -1.11(-4.88%) |
Feb 09, 2009 | 23.14 | 23.38 | 22.29 | 22.67 | 497,589 | -0.36(-1.56%) |
Feb 06, 2009 | 22.62 | 23.27 | 22.44 | 23.03 | 858,954 | +0.27(+1.17%) |
Feb 05, 2009 | 23.37 | 23.42 | 22.49 | 22.76 | 1,052,218 | -0.70(-2.98%) |
Feb 04, 2009 | 23.08 | 24.07 | 23.05 | 23.46 | 1,067,234 | +0.47(+2.04%) |
Feb 03, 2009 | 22.15 | 23.14 | 22.15 | 22.99 | 1,185,396 | +0.94(+4.26%) |
Feb 02, 2009 | 20.55 | 22.37 | 20.55 | 22.05 | 1,247,767 | +0.65(+3.06%) |
Jan 30, 2009 | 21.86 | 22.24 | 21.16 | 21.40 | 753,498 | -0.26(-1.19%) |
Jan 29, 2009 | 20.64 | 21.88 | 19.53 | 21.66 | 1,390,385 | +1.01(+4.91%) |
Jan 28, 2009 | 20.15 | 21.88 | 20.15 | 20.64 | 1,655,070 | +1.07(+5.46%) |
Jan 27, 2009 | 19.74 | 20.15 | 19.44 | 19.57 | 585,553 | +0.05(+0.24%) |
Jan 26, 2009 | 18.78 | 19.92 | 18.78 | 19.53 | 936,173 | +0.79(+4.23%) |
Jan 23, 2009 | 18.45 | 19.10 | 18.27 | 18.74 | 673,744 | -0.29(-1.55%) |
Jan 22, 2009 | 18.62 | 19.48 | 18.42 | 19.03 | 446,335 | -0.31(-1.62%) |
Jan 21, 2009 | 19.02 | 19.48 | 18.56 | 19.34 | 554,859 | +0.57(+3.04%) |
Jan 20, 2009 | 20.71 | 20.71 | 18.67 | 18.77 | 580,043 | -1.93(-9.34%) |
Jan 16, 2009 | 20.21 | 20.77 | 19.71 | 20.71 | 694,387 | +0.74(+3.69%) |
Jan 15, 2009 | 19.57 | 20.26 | 18.81 | 19.97 | 911,434 | +0.34(+1.74%) |
Jan 14, 2009 | 19.24 | 19.82 | 18.68 | 19.63 | 1,198,078 | +0.04(+0.19%) |
Jan 13, 2009 | 19.66 | 20.09 | 19.29 | 19.59 | 412,881 | -0.23(-1.16%) |
Jan 12, 2009 | 20.49 | 20.50 | 19.53 | 19.82 | 702,717 | -0.59(-2.89%) |
Jan 09, 2009 | 21.89 | 22.15 | 20.37 | 20.41 | 966,154 | -1.41(-6.46%) |
Jan 08, 2009 | 21.36 | 22.36 | 20.99 | 21.82 | 612,941 | +0.30(+1.41%) |
Jan 07, 2009 | 21.89 | 22.58 | 21.11 | 21.52 | 480,013 | -0.83(-3.71%) |
Jan 06, 2009 | 22.07 | 22.94 | 21.99 | 22.35 | 686,615 | +0.56(+2.58%) |
Jan 05, 2009 | 22.11 | 22.11 | 21.14 | 21.79 | 745,589 | -0.30(-1.38%) |
Jan 02, 2009 | 22.27 | 22.44 | 21.68 | 22.09 | 506,325 | -0.16(-0.70%) |
Dec 31, 2008 | 21.13 | 22.51 | 21.02 | 22.25 | 671,388 | +1.15(+5.46%) |
Dec 30, 2008 | 20.27 | 21.10 | 20.08 | 21.09 | 609,488 | +1.02(+5.09%) |
Dec 29, 2008 | 20.53 | 20.63 | 19.80 | 20.07 | 376,864 | -0.56(-2.72%) |
Dec 26, 2008 | 20.74 | 21.00 | 20.16 | 20.63 | 221,405 | +0.02(+0.09%) |
Dec 24, 2008 | 20.06 | 20.68 | 19.62 | 20.62 | 179,093 | +0.64(+3.23%) |
Dec 23, 2008 | 20.74 | 21.19 | 19.78 | 19.97 | 428,739 | -0.48(-2.34%) |
Dec 22, 2008 | 21.70 | 21.70 | 19.84 | 20.45 | 814,703 | -1.16(-5.37%) |
Dec 19, 2008 | 21.65 | 22.01 | 21.13 | 21.61 | 1,532,054 | +0.69(+3.30%) |
Dec 18, 2008 | 21.30 | 21.79 | 20.52 | 20.92 | 818,633 | -0.30(-1.43%) |
Dec 17, 2008 | 20.25 | 21.78 | 20.25 | 21.22 | 730,606 | +0.00(+0.00%) |
Dec 16, 2008 | 19.64 | 21.32 | 19.42 | 21.22 | 855,706 | +1.75(+8.99%) |
Dec 15, 2008 | 20.03 | 20.50 | 18.92 | 19.47 | 883,288 | -0.41(-2.08%) |
Dec 12, 2008 | 17.90 | 19.90 | 17.73 | 19.89 | 666,972 | +1.54(+8.38%) |
Dec 11, 2008 | 19.41 | 19.57 | 18.13 | 18.35 | 745,473 | -1.39(-7.05%) |
Dec 10, 2008 | 19.03 | 20.08 | 18.74 | 19.74 | 522,397 | +0.93(+4.95%) |
Dec 09, 2008 | 19.10 | 20.10 | 18.38 | 18.81 | 629,720 | -0.56(-2.90%) |
Dec 08, 2008 | 17.20 | 19.68 | 17.03 | 19.37 | 1,065,564 | +2.63(+15.74%) |
Dec 05, 2008 | 15.83 | 16.88 | 15.83 | 16.74 | 1,549,383 | +0.71(+4.43%) |
Dec 04, 2008 | 16.56 | 16.87 | 15.62 | 16.03 | 678,159 | -0.69(-4.13%) |
Dec 03, 2008 | 16.35 | 17.40 | 16.26 | 16.72 | 1,088,419 | -0.53(-3.05%) |
Dec 02, 2008 | 16.54 | 17.30 | 16.34 | 17.24 | 999,692 | +0.99(+6.06%) |
Dec 01, 2008 | 17.86 | 18.11 | 16.23 | 16.26 | 789,262 | -2.20(-11.93%) |
Nov 28, 2008 | 17.79 | 18.49 | 17.72 | 18.46 | 340,890 | +0.76(+4.27%) |
Nov 26, 2008 | 15.60 | 17.93 | 15.36 | 17.70 | 802,559 | +1.65(+10.27%) |
Nov 25, 2008 | 15.70 | 16.09 | 15.10 | 16.06 | 600,485 | +0.58(+3.75%) |
Nov 24, 2008 | 14.99 | 15.77 | 14.45 | 15.48 | 913,403 | +0.74(+5.00%) |
Nov 21, 2008 | 13.84 | 14.74 | 13.08 | 14.74 | 795,955 | +1.06(+7.74%) |
Nov 20, 2008 | 14.72 | 15.25 | 13.61 | 13.68 | 588,717 | -1.11(-7.53%) |
Nov 19, 2008 | 15.99 | 16.23 | 14.77 | 14.79 | 485,228 | -1.19(-7.44%) |
Nov 18, 2008 | 15.75 | 16.38 | 15.40 | 15.98 | 704,983 | +0.25(+1.58%) |
Nov 17, 2008 | 15.48 | 16.38 | 15.47 | 15.73 | 646,356 | +0.09(+0.59%) |
Nov 14, 2008 | 16.29 | 16.98 | 15.25 | 15.64 | 856,223 | -0.97(-5.82%) |
Nov 13, 2008 | 14.65 | 16.68 | 13.46 | 16.61 | 2,028,757 | +1.36(+8.94%) |
Nov 12, 2008 | 17.87 | 18.38 | 15.25 | 15.25 | 1,455,893 | -3.16(-17.17%) |
Nov 11, 2008 | 18.33 | 19.20 | 18.10 | 18.40 | 763,992 | -0.17(-0.89%) |
Nov 10, 2008 | 19.40 | 20.02 | 18.33 | 18.57 | 454,977 | -0.34(-1.80%) |
Nov 07, 2008 | 18.63 | 19.14 | 18.21 | 18.91 | 578,726 | +0.47(+2.55%) |
Nov 06, 2008 | 19.28 | 20.04 | 18.41 | 18.44 | 531,522 | -1.06(-5.43%) |
Nov 05, 2008 | 20.39 | 21.37 | 19.43 | 19.50 | 551,324 | -1.18(-5.70%) |
Nov 04, 2008 | 20.80 | 21.48 | 20.50 | 20.68 | 643,789 | +0.25(+1.22%) |
Nov 03, 2008 | 20.57 | 21.12 | 19.95 | 20.43 | 580,996 | +0.18(+0.86%) |
Oct 31, 2008 | 19.75 | 20.63 | 19.36 | 20.26 | 731,543 | +0.43(+2.18%) |
Oct 30, 2008 | 18.65 | 19.89 | 18.31 | 19.82 | 585,238 | +1.77(+9.80%) |
Oct 29, 2008 | 17.37 | 18.88 | 16.48 | 18.05 | 760,965 | +0.88(+5.09%) |
Oct 28, 2008 | 16.19 | 17.22 | 15.73 | 17.18 | 779,905 | +1.24(+7.80%) |
Oct 27, 2008 | 16.77 | 17.43 | 15.90 | 15.94 | 717,208 | -1.03(-6.08%) |
Oct 24, 2008 | 16.02 | 17.48 | 15.66 | 16.97 | 637,532 | -0.93(-5.20%) |
Oct 23, 2008 | 18.33 | 18.86 | 16.65 | 17.90 | 818,267 | -0.29(-1.62%) |
Oct 22, 2008 | 18.83 | 19.28 | 17.73 | 18.19 | 675,447 | -1.24(-6.40%) |
Oct 21, 2008 | 19.45 | 20.09 | 18.93 | 19.44 | 621,490 | -0.26(-1.31%) |
Oct 20, 2008 | 18.53 | 19.74 | 18.36 | 19.69 | 563,756 | +1.38(+7.55%) |
Oct 17, 2008 | 17.00 | 19.30 | 16.12 | 18.31 | 1,067,829 | +0.64(+3.60%) |
Oct 16, 2008 | 16.46 | 18.16 | 16.03 | 17.68 | 918,015 | +1.23(+7.45%) |
Oct 15, 2008 | 18.28 | 18.61 | 16.45 | 16.45 | 1,211,472 | -2.16(-11.58%) |
Oct 14, 2008 | 18.43 | 18.88 | 17.98 | 18.61 | 1,650,719 | +0.73(+4.07%) |
Oct 13, 2008 | 16.35 | 18.05 | 16.19 | 17.88 | 1,327,599 | +2.20(+14.04%) |
Oct 10, 2008 | 14.96 | 16.07 | 13.75 | 15.68 | 1,626,445 | +0.33(+2.16%) |
Oct 09, 2008 | 16.61 | 17.27 | 15.32 | 15.35 | 1,680,777 | -0.89(-5.50%) |
Oct 08, 2008 | 15.61 | 17.01 | 15.58 | 16.24 | 1,480,541 | +0.39(+2.44%) |
Oct 07, 2008 | 17.15 | 17.68 | 15.78 | 15.85 | 878,420 | -1.51(-8.70%) |
Oct 06, 2008 | 18.42 | 18.47 | 16.04 | 17.36 | 1,907,073 | -1.19(-6.41%) |
Oct 03, 2008 | 19.77 | 21.14 | 18.50 | 18.55 | 1,652,999 | -0.88(-4.50%) |
Oct 02, 2008 | 20.69 | 20.89 | 18.75 | 19.43 | 1,529,491 | -1.37(-6.60%) |
Oct 01, 2008 | 21.72 | 22.18 | 20.42 | 20.80 | 1,046,937 | -1.36(-6.15%) |
Sep 30, 2008 | 21.49 | 22.34 | 21.21 | 22.16 | 1,032,576 | +0.80(+3.75%) |
Sep 29, 2008 | 22.84 | 22.84 | 20.40 | 21.36 | 1,852,082 | -2.12(-9.02%) |
Sep 26, 2008 | 23.99 | 24.20 | 22.81 | 23.48 | 1,115,293 | -1.03(-4.21%) |
Sep 25, 2008 | 24.34 | 24.74 | 24.02 | 24.51 | 718,615 | +0.37(+1.53%) |
Sep 24, 2008 | 24.87 | 25.74 | 23.80 | 24.14 | 853,316 | -0.64(-2.60%) |
Sep 23, 2008 | 26.53 | 26.58 | 24.74 | 24.79 | 929,904 | -0.96(-3.72%) |
Sep 22, 2008 | 25.85 | 26.87 | 25.67 | 25.75 | 1,057,971 | -0.35(-1.34%) |
Sep 19, 2008 | 26.75 | 27.77 | 25.80 | 26.10 | 2,055,652 | +0.81(+3.21%) |
Sep 18, 2008 | 24.20 | 25.64 | 23.31 | 25.29 | 993,906 | +1.57(+6.60%) |
Sep 17, 2008 | 24.75 | 25.07 | 23.27 | 23.72 | 778,721 | -1.37(-5.47%) |
Sep 16, 2008 | 24.27 | 25.11 | 23.72 | 25.09 | 762,136 | +0.36(+1.45%) |
Sep 15, 2008 | 24.86 | 25.45 | 24.50 | 24.73 | 571,027 | -0.61(-2.40%) |
Sep 12, 2008 | 25.32 | 25.51 | 24.83 | 25.34 | 442,239 | +0.01(+0.04%) |
Sep 11, 2008 | 24.84 | 25.41 | 24.39 | 25.33 | 584,347 | +0.27(+1.07%) |
Sep 10, 2008 | 24.52 | 25.33 | 24.45 | 25.06 | 557,646 | +0.79(+3.26%) |
Sep 09, 2008 | 25.40 | 25.98 | 24.24 | 24.27 | 604,019 | -1.02(-4.04%) |
Sep 08, 2008 | 25.12 | 26.04 | 24.87 | 25.29 | 564,403 | +0.65(+2.65%) |
Sep 05, 2008 | 24.85 | 25.06 | 23.93 | 24.64 | 672,234 | -0.41(-1.65%) |
Sep 04, 2008 | 26.11 | 26.23 | 24.87 | 25.06 | 640,966 | -1.25(-4.76%) |
Sep 03, 2008 | 26.14 | 26.71 | 25.96 | 26.31 | 615,934 | +0.18(+0.67%) |
Sep 02, 2008 | 26.78 | 27.03 | 25.92 | 26.13 | 599,295 | -0.19(-0.73%) |
Aug 29, 2008 | 26.59 | 26.82 | 26.14 | 26.33 | 438,633 | -0.29(-1.07%) |
Aug 28, 2008 | 25.80 | 26.71 | 25.80 | 26.61 | 341,618 | +0.82(+3.18%) |
Aug 27, 2008 | 25.60 | 26.06 | 25.60 | 25.79 | 605,375 | +0.25(+0.97%) |
Aug 26, 2008 | 25.93 | 26.23 | 25.29 | 25.54 | 286,760 | -0.30(-1.18%) |
Aug 25, 2008 | 26.32 | 26.71 | 25.79 | 25.85 | 674,570 | -0.47(-1.79%) |
Aug 22, 2008 | 26.03 | 26.71 | 25.80 | 26.32 | 561,343 | +0.50(+1.93%) |
Aug 21, 2008 | 26.14 | 26.50 | 25.54 | 25.82 | 392,844 | -0.44(-1.68%) |
Aug 20, 2008 | 25.86 | 26.39 | 25.47 | 26.26 | 421,345 | +0.11(+0.42%) |
Aug 19, 2008 | 26.10 | 26.32 | 25.91 | 26.15 | 492,522 | -0.12(-0.46%) |
Aug 18, 2008 | 26.71 | 26.84 | 26.00 | 26.27 | 432,338 | -0.28(-1.04%) |
Aug 15, 2008 | 26.18 | 26.71 | 25.99 | 26.55 | 1,071,059 | +0.67(+2.60%) |
Aug 14, 2008 | 25.88 | 25.98 | 24.69 | 25.88 | 1,040,493 | -0.51(-1.92%) |
Aug 13, 2008 | 26.83 | 26.87 | 26.13 | 26.38 | 879,698 | -0.20(-0.76%) |
Aug 12, 2008 | 27.16 | 27.27 | 26.39 | 26.58 | 690,081 | -0.75(-2.73%) |
Aug 11, 2008 | 26.80 | 27.63 | 26.62 | 27.33 | 1,278,168 | +0.86(+3.24%) |
Aug 08, 2008 | 26.48 | 26.82 | 26.28 | 26.47 | 759,781 | -0.24(-0.90%) |
Aug 07, 2008 | 26.51 | 26.90 | 26.42 | 26.71 | 831,053 | -0.20(-0.75%) |
Aug 06, 2008 | 26.48 | 26.99 | 26.36 | 26.92 | 915,716 | +0.26(+0.97%) |
Aug 05, 2008 | 26.83 | 27.02 | 26.18 | 26.66 | 1,112,114 | +0.03(+0.10%) |
Aug 04, 2008 | 26.57 | 27.11 | 26.45 | 26.63 | 1,834,923 | +0.05(+0.17%) |
Aug 01, 2008 | 26.07 | 26.71 | 25.71 | 26.58 | 1,556,301 | +0.12(+0.45%) |
Jul 31, 2008 | 24.56 | 26.48 | 23.98 | 26.46 | 3,775,592 | +4.17(+18.72%) |
Jul 30, 2008 | 22.93 | 23.26 | 22.22 | 22.29 | 760,821 | -0.51(-2.22%) |
Jul 29, 2008 | 22.80 | 22.91 | 21.88 | 22.80 | 466,068 | +0.69(+3.12%) |
Jul 28, 2008 | 22.62 | 22.87 | 21.88 | 22.11 | 448,291 | -0.67(-2.95%) |
Jul 25, 2008 | 22.37 | 22.96 | 22.13 | 22.78 | 481,617 | +0.69(+3.13%) |
Jul 24, 2008 | 23.07 | 23.16 | 22.02 | 22.09 | 578,636 | -0.85(-3.69%) |
Jul 23, 2008 | 23.19 | 23.70 | 22.66 | 22.94 | 1,033,520 | -0.11(-0.48%) |
Jul 22, 2008 | 22.44 | 23.10 | 22.27 | 23.05 | 649,292 | +0.65(+2.92%) |
Jul 21, 2008 | 21.82 | 22.46 | 21.46 | 22.39 | 471,583 | +0.70(+3.23%) |
Jul 18, 2008 | 21.73 | 22.09 | 21.58 | 21.69 | 836,308 | -0.06(-0.25%) |
Jul 17, 2008 | 21.79 | 21.83 | 21.18 | 21.75 | 759,890 | +0.01(+0.04%) |
Jul 16, 2008 | 19.92 | 22.09 | 19.87 | 21.74 | 1,341,325 | +1.93(+9.77%) |
Jul 15, 2008 | 19.86 | 20.30 | 19.69 | 19.80 | 448,918 | -0.31(-1.56%) |
Jul 14, 2008 | 20.09 | 20.71 | 19.81 | 20.12 | 645,854 | +0.14(+0.69%) |
Jul 11, 2008 | 19.25 | 20.26 | 19.18 | 19.98 | 672,510 | +0.52(+2.65%) |
Jul 10, 2008 | 18.88 | 19.71 | 18.77 | 19.46 | 497,588 | +0.50(+2.62%) |
Jul 09, 2008 | 19.52 | 19.94 | 18.91 | 18.97 | 551,639 | -0.51(-2.60%) |
Jul 08, 2008 | 18.87 | 19.48 | 18.79 | 19.47 | 764,485 | +0.67(+3.58%) |
Jul 07, 2008 | 19.34 | 19.79 | 18.80 | 18.80 | 829,308 | -0.48(-2.48%) |
Jul 04, 2008 | 19.74 | 19.80 | 18.92 | 19.28 | 394,374 | +0.00(+0.00%) |
Jul 03, 2008 | 19.74 | 19.80 | 18.92 | 19.28 | 394,374 | -0.50(-2.52%) |
Jul 02, 2008 | 20.83 | 20.94 | 19.63 | 19.78 | 665,910 | -0.99(-4.75%) |
Jul 01, 2008 | 20.51 | 20.96 | 20.16 | 20.76 | 692,924 | -0.07(-0.35%) |
Jun 30, 2008 | 20.88 | 21.13 | 20.50 | 20.84 | 1,000,373 | +0.18(+0.85%) |
Jun 27, 2008 | 21.83 | 21.89 | 20.66 | 20.66 | 3,248,808 | -1.13(-5.20%) |
Jun 26, 2008 | 22.87 | 22.88 | 21.51 | 21.79 | 708,911 | -1.32(-5.70%) |
Jun 25, 2008 | 22.58 | 23.39 | 22.34 | 23.11 | 476,715 | +0.64(+2.83%) |
Jun 24, 2008 | 22.81 | 22.92 | 22.33 | 22.48 | 413,974 | -0.55(-2.40%) |
Jun 23, 2008 | 22.81 | 23.51 | 22.37 | 23.03 | 760,967 | +0.41(+1.83%) |
Jun 20, 2008 | 23.56 | 23.70 | 22.61 | 22.61 | 1,247,897 | -1.09(-4.59%) |
Jun 19, 2008 | 23.89 | 23.89 | 22.83 | 23.70 | 986,007 | -0.94(-3.81%) |
Jun 18, 2008 | 24.56 | 25.17 | 24.43 | 24.64 | 363,948 | -0.09(-0.37%) |
Jun 17, 2008 | 24.48 | 25.06 | 24.43 | 24.73 | 476,774 | +0.27(+1.09%) |
Jun 16, 2008 | 23.86 | 24.84 | 23.78 | 24.47 | 661,141 | +0.61(+2.55%) |
Jun 13, 2008 | 23.68 | 24.06 | 23.52 | 23.86 | 510,159 | +0.43(+1.85%) |
Jun 12, 2008 | 23.26 | 24.01 | 23.12 | 23.42 | 523,548 | +0.40(+1.72%) |
Jun 11, 2008 | 23.96 | 24.14 | 23.02 | 23.03 | 486,949 | -1.04(-4.32%) |
Jun 10, 2008 | 23.89 | 24.28 | 23.54 | 24.07 | 467,281 | +0.15(+0.62%) |
Jun 09, 2008 | 24.24 | 24.41 | 23.64 | 23.92 | 523,632 | -0.22(-0.92%) |
Jun 06, 2008 | 24.74 | 24.95 | 24.06 | 24.14 | 461,900 | -0.86(-3.43%) |
Jun 05, 2008 | 23.98 | 25.22 | 23.89 | 25.00 | 599,111 | +1.13(+4.75%) |
Jun 04, 2008 | 23.50 | 24.26 | 23.47 | 23.87 | 486,637 | +0.28(+1.17%) |
Jun 03, 2008 | 23.95 | 24.12 | 23.48 | 23.59 | 489,973 | -0.39(-1.61%) |
Jun 02, 2008 | 24.16 | 24.49 | 23.77 | 23.98 | 524,016 | -0.38(-1.55%) |
May 30, 2008 | 24.43 | 24.63 | 24.10 | 24.36 | 714,965 | -0.06(-0.23%) |
May 29, 2008 | 24.04 | 24.81 | 23.72 | 24.41 | 781,709 | +0.55(+2.32%) |
May 28, 2008 | 23.73 | 24.23 | 23.55 | 23.86 | 599,518 | +0.18(+0.74%) |
May 27, 2008 | 23.34 | 23.81 | 23.29 | 23.68 | 419,114 | +0.41(+1.78%) |
May 26, 2008 | 23.53 | 23.83 | 23.03 | 23.27 | 487,256 | +0.00(+0.00%) |
May 23, 2008 | 23.53 | 23.83 | 23.03 | 23.27 | 487,256 | -0.41(-1.75%) |
May 22, 2008 | 22.90 | 23.82 | 22.84 | 23.68 | 786,382 | +0.91(+4.01%) |
May 21, 2008 | 22.95 | 23.45 | 22.70 | 22.77 | 767,940 | -0.22(-0.96%) |
May 20, 2008 | 22.63 | 23.00 | 22.51 | 22.99 | 768,018 | +0.21(+0.93%) |
May 19, 2008 | 23.02 | 23.58 | 22.72 | 22.78 | 864,950 | -0.37(-1.59%) |
May 16, 2008 | 23.54 | 23.58 | 22.89 | 23.15 | 671,726 | -0.25(-1.06%) |
May 15, 2008 | 22.96 | 23.77 | 22.95 | 23.40 | 1,226,480 | +0.53(+2.30%) |
May 14, 2008 | 22.11 | 23.31 | 22.04 | 22.87 | 1,347,926 | +0.76(+3.42%) |
May 13, 2008 | 21.82 | 22.12 | 21.65 | 22.12 | 340,741 | +0.36(+1.65%) |
May 12, 2008 | 21.47 | 21.88 | 21.22 | 21.76 | 365,665 | +0.34(+1.59%) |
May 09, 2008 | 21.32 | 21.94 | 21.19 | 21.42 | 428,076 | -0.20(-0.94%) |
May 08, 2008 | 21.20 | 21.91 | 21.20 | 21.62 | 568,099 | +0.46(+2.18%) |
May 07, 2008 | 21.19 | 21.55 | 20.91 | 21.16 | 1,401,551 | -0.18(-0.82%) |
May 06, 2008 | 21.55 | 21.68 | 21.02 | 21.33 | 1,084,039 | -0.40(-1.82%) |
May 05, 2008 | 22.15 | 22.57 | 21.68 | 21.73 | 807,398 | -0.60(-2.68%) |
May 02, 2008 | 22.49 | 23.03 | 21.98 | 22.33 | 2,087,121 | -0.84(-3.62%) |