Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.29 | 11.29 | 10.51 | 10.70 | 6,583,296 | -0.38(-3.45%) |
Apr 29, 2009 | 10.76 | 11.24 | 10.44 | 11.08 | 5,644,099 | +0.29(+2.73%) |
Apr 28, 2009 | 10.82 | 10.95 | 10.73 | 10.79 | 3,718,862 | -0.23(-2.12%) |
Apr 27, 2009 | 10.95 | 11.23 | 10.81 | 11.02 | 3,427,680 | -0.14(-1.29%) |
Apr 24, 2009 | 11.11 | 11.26 | 10.83 | 11.17 | 4,464,268 | +0.19(+1.69%) |
Apr 23, 2009 | 11.15 | 11.15 | 10.69 | 10.98 | 4,409,793 | +0.26(+2.47%) |
Apr 22, 2009 | 10.08 | 11.00 | 10.08 | 10.72 | 6,554,790 | +0.61(+6.03%) |
Apr 21, 2009 | 9.691 | 10.14 | 9.600 | 10.11 | 3,567,997 | +0.39(+4.03%) |
Apr 20, 2009 | 10.16 | 10.16 | 9.693 | 9.716 | 4,890,055 | -0.64(-6.20%) |
Apr 17, 2009 | 10.24 | 10.48 | 9.957 | 10.36 | 4,163,836 | +0.28(+2.78%) |
Apr 16, 2009 | 9.653 | 10.20 | 9.547 | 10.08 | 7,424,721 | +0.53(+5.53%) |
Apr 15, 2009 | 9.531 | 9.642 | 9.399 | 9.549 | 7,134,855 | -0.11(-1.13%) |
Apr 14, 2009 | 10.02 | 10.07 | 9.456 | 9.658 | 10,333,443 | -0.52(-5.10%) |
Apr 13, 2009 | 11.03 | 11.21 | 10.05 | 10.18 | 13,724,523 | -2.25(-18.12%) |
Apr 09, 2009 | 11.77 | 12.46 | 11.66 | 12.43 | 3,383,892 | +0.91(+7.86%) |
Apr 08, 2009 | 11.62 | 11.71 | 11.35 | 11.52 | 2,341,738 | +0.02(+0.16%) |
Apr 07, 2009 | 11.69 | 11.77 | 11.47 | 11.51 | 4,142,246 | -0.48(-3.97%) |
Apr 06, 2009 | 12.21 | 12.21 | 11.64 | 11.98 | 3,739,373 | -0.13(-1.11%) |
Apr 03, 2009 | 11.62 | 12.11 | 11.62 | 12.11 | 4,729,542 | +0.52(+4.48%) |
Apr 02, 2009 | 11.30 | 11.99 | 11.30 | 11.60 | 4,448,797 | +0.43(+3.84%) |
Apr 01, 2009 | 10.63 | 11.21 | 10.43 | 11.17 | 3,041,423 | +0.27(+2.49%) |
Mar 31, 2009 | 11.21 | 11.27 | 10.78 | 10.90 | 5,611,300 | -0.19(-1.67%) |
Mar 30, 2009 | 11.11 | 11.32 | 10.82 | 11.08 | 4,304,834 | -1.13(-9.23%) |
Mar 26, 2009 | 12.03 | 12.30 | 11.74 | 12.21 | 4,537,279 | +0.34(+2.85%) |
Mar 25, 2009 | 12.02 | 12.48 | 11.45 | 11.87 | 3,817,492 | -0.21(-1.75%) |
Mar 24, 2009 | 11.95 | 12.39 | 11.80 | 12.08 | 3,259,509 | -0.12(-0.99%) |
Mar 23, 2009 | 11.90 | 12.22 | 11.84 | 12.20 | 4,116,769 | +0.73(+6.34%) |
Mar 20, 2009 | 11.97 | 11.97 | 11.34 | 11.47 | 5,113,646 | -0.45(-3.73%) |
Mar 19, 2009 | 12.11 | 12.23 | 11.79 | 11.92 | 3,303,732 | -0.05(-0.45%) |
Mar 18, 2009 | 11.42 | 12.05 | 11.14 | 11.97 | 6,355,032 | +0.46(+4.01%) |
Mar 17, 2009 | 11.29 | 11.51 | 10.99 | 11.51 | 3,809,428 | +0.23(+2.08%) |
Mar 16, 2009 | 11.63 | 11.66 | 11.26 | 11.28 | 4,557,492 | -0.15(-1.30%) |
Mar 13, 2009 | 11.80 | 11.94 | 11.34 | 11.42 | 0 | -0.21(-1.77%) |
Mar 12, 2009 | 10.98 | 11.69 | 10.89 | 11.63 | 5,276,933 | +0.55(+4.98%) |
Mar 11, 2009 | 10.98 | 11.29 | 10.63 | 11.08 | 3,475,908 | +0.21(+1.96%) |
Mar 10, 2009 | 10.20 | 10.89 | 10.14 | 10.87 | 4,533,693 | +1.05(+10.72%) |
Mar 09, 2009 | 9.429 | 10.24 | 9.341 | 9.813 | 4,402,178 | +0.19(+2.02%) |
Mar 06, 2009 | 9.602 | 9.964 | 9.322 | 9.619 | 0 | +0.09(+0.92%) |
Mar 05, 2009 | 10.14 | 10.29 | 9.433 | 9.531 | 4,873,021 | -0.93(-8.93%) |
Mar 04, 2009 | 9.906 | 10.72 | 9.839 | 10.46 | 6,474,471 | +1.18(+12.71%) |
Mar 02, 2009 | 9.925 | 10.09 | 9.220 | 9.285 | 5,118,095 | -0.98(-9.53%) |
Feb 27, 2009 | 9.955 | 10.66 | 9.799 | 10.26 | 0 | +0.00(+0.04%) |
Feb 26, 2009 | 10.66 | 10.89 | 10.14 | 10.26 | 6,045,206 | -0.17(-1.62%) |
Feb 25, 2009 | 10.19 | 10.79 | 9.939 | 10.43 | 10,833,776 | +0.63(+6.43%) |
Feb 24, 2009 | 9.271 | 9.911 | 9.206 | 9.797 | 4,457,391 | +0.63(+6.85%) |
Feb 23, 2009 | 9.651 | 9.841 | 9.148 | 9.169 | 4,904,785 | -0.32(-3.32%) |
Feb 20, 2009 | 9.431 | 9.748 | 9.062 | 9.484 | 0 | -0.24(-2.50%) |
Feb 19, 2009 | 10.15 | 10.32 | 9.635 | 9.728 | 4,304,135 | -0.29(-2.89%) |
Feb 18, 2009 | 10.06 | 10.24 | 9.711 | 10.02 | 3,469,544 | +0.07(+0.72%) |
Feb 17, 2009 | 10.31 | 10.41 | 9.881 | 9.945 | 5,952,958 | -0.93(-8.53%) |
Feb 13, 2009 | 10.91 | 11.28 | 10.75 | 10.87 | 0 | -0.00(-0.04%) |
Feb 12, 2009 | 10.73 | 10.92 | 10.42 | 10.88 | 6,140,704 | -0.10(-0.91%) |
Feb 11, 2009 | 11.04 | 11.27 | 10.79 | 10.98 | 4,223,661 | +0.20(+1.89%) |
Feb 10, 2009 | 11.11 | 11.71 | 10.66 | 10.77 | 5,706,806 | -0.63(-5.49%) |
Feb 09, 2009 | 11.46 | 11.73 | 11.25 | 11.40 | 4,630,464 | -0.04(-0.34%) |
Feb 06, 2009 | 10.95 | 11.54 | 10.86 | 11.44 | 0 | +0.43(+3.94%) |
Feb 05, 2009 | 10.39 | 11.27 | 10.24 | 11.00 | 5,878,170 | +0.56(+5.37%) |
Feb 04, 2009 | 10.13 | 10.78 | 10.13 | 10.44 | 4,971,781 | +0.27(+2.67%) |
Feb 03, 2009 | 9.983 | 10.24 | 9.797 | 10.17 | 4,303,850 | +0.27(+2.74%) |
Feb 02, 2009 | 9.568 | 9.939 | 9.343 | 9.901 | 6,122,617 | +0.14(+1.45%) |
Jan 30, 2009 | 10.33 | 10.41 | 9.645 | 9.760 | 0 | -0.51(-4.99%) |
Jan 29, 2009 | 10.55 | 10.55 | 10.17 | 10.27 | 4,670,722 | -0.53(-4.87%) |
Jan 28, 2009 | 10.83 | 10.94 | 10.56 | 10.80 | 7,405,845 | +0.28(+2.67%) |
Jan 27, 2009 | 10.39 | 10.64 | 10.12 | 10.52 | 4,511,935 | +0.25(+2.44%) |
Jan 26, 2009 | 10.36 | 10.88 | 10.03 | 10.27 | 5,020,850 | -0.14(-1.31%) |
Jan 23, 2009 | 9.593 | 10.71 | 9.447 | 10.40 | 0 | +0.45(+4.49%) |
Jan 22, 2009 | 9.628 | 10.20 | 9.271 | 9.957 | 10,095,838 | +0.24(+2.43%) |
Jan 21, 2009 | 10.10 | 10.78 | 9.433 | 9.721 | 25,270,436 | +0.71(+7.87%) |
Jan 20, 2009 | 9.368 | 9.368 | 8.912 | 9.011 | 7,079,228 | -0.45(-4.80%) |
Jan 16, 2009 | 9.248 | 9.633 | 9.086 | 9.466 | 0 | +0.33(+3.65%) |
Jan 15, 2009 | 8.747 | 9.389 | 8.747 | 9.132 | 7,330,130 | +0.15(+1.68%) |
Jan 14, 2009 | 9.229 | 9.283 | 8.722 | 8.981 | 5,460,421 | -0.38(-4.04%) |
Jan 13, 2009 | 9.160 | 9.512 | 9.095 | 9.359 | 5,141,807 | +0.11(+1.18%) |
Jan 12, 2009 | 10.12 | 10.12 | 9.155 | 9.250 | 5,734,980 | -0.93(-9.15%) |
Jan 09, 2009 | 10.25 | 10.39 | 9.605 | 10.18 | 4,945,095 | -0.22(-2.12%) |
Jan 08, 2009 | 9.660 | 10.55 | 9.628 | 10.40 | 7,056,460 | +0.72(+7.39%) |
Jan 07, 2009 | 10.43 | 10.43 | 9.503 | 9.686 | 6,948,187 | -1.03(-9.62%) |
Jan 06, 2009 | 10.23 | 11.05 | 10.23 | 10.72 | 5,157,818 | +0.53(+5.19%) |
Jan 05, 2009 | 9.985 | 10.41 | 9.806 | 10.19 | 5,354,767 | +0.14(+1.36%) |
Jan 02, 2009 | 9.487 | 10.10 | 9.306 | 10.05 | 0 | +0.65(+6.95%) |
Jan 01, 2009 | 9.185 | 9.438 | 9.137 | 9.399 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.185 | 9.438 | 9.137 | 9.399 | 3,878,603 | +0.26(+2.87%) |
Dec 30, 2008 | 8.692 | 9.137 | 8.553 | 9.137 | 3,400,326 | +0.59(+6.89%) |
Dec 29, 2008 | 8.784 | 8.974 | 8.499 | 8.548 | 3,549,729 | -0.28(-3.13%) |
Dec 26, 2008 | 8.423 | 8.854 | 8.423 | 8.824 | 0 | +0.41(+4.85%) |
Dec 24, 2008 | 8.284 | 8.504 | 8.117 | 8.416 | 1,687,476 | +0.22(+2.63%) |
Dec 23, 2008 | 8.418 | 8.513 | 8.075 | 8.200 | 3,398,557 | -0.11(-1.31%) |
Dec 22, 2008 | 8.916 | 8.956 | 8.066 | 8.309 | 2,947,263 | -0.49(-5.58%) |
Dec 19, 2008 | 8.687 | 9.078 | 8.546 | 8.801 | 6,033,225 | +0.08(+0.90%) |
Dec 18, 2008 | 9.113 | 9.403 | 8.462 | 8.722 | 6,058,935 | +0.10(+1.18%) |
Dec 17, 2008 | 8.223 | 8.875 | 8.123 | 8.620 | 3,797,451 | +0.31(+3.77%) |
Dec 16, 2008 | 7.862 | 8.402 | 7.815 | 8.307 | 4,611,967 | +0.37(+4.61%) |
Dec 15, 2008 | 7.975 | 8.177 | 7.690 | 7.941 | 4,835,619 | -0.01(-0.17%) |
Dec 12, 2008 | 7.415 | 8.161 | 7.322 | 7.955 | 0 | +0.33(+4.32%) |
Dec 11, 2008 | 7.927 | 8.240 | 7.482 | 7.625 | 4,551,309 | -0.38(-4.69%) |
Dec 10, 2008 | 7.567 | 8.110 | 7.500 | 8.001 | 7,942,938 | +0.62(+8.38%) |
Dec 09, 2008 | 7.408 | 7.572 | 7.097 | 7.382 | 9,157,539 | -0.32(-4.21%) |
Dec 08, 2008 | 7.707 | 8.070 | 7.567 | 7.707 | 9,097,636 | +0.08(+1.03%) |
Dec 05, 2008 | 7.118 | 7.679 | 6.810 | 7.628 | 0 | +0.29(+4.01%) |
Dec 04, 2008 | 7.449 | 7.869 | 7.153 | 7.333 | 5,805,418 | -0.32(-4.15%) |
Dec 03, 2008 | 7.375 | 8.006 | 7.238 | 7.651 | 5,810,363 | -0.31(-3.90%) |
Dec 02, 2008 | 7.331 | 8.140 | 7.301 | 7.961 | 6,453,951 | +0.81(+11.31%) |
Dec 01, 2008 | 8.223 | 8.223 | 7.127 | 7.153 | 6,335,232 | -1.50(-17.31%) |
Nov 28, 2008 | 8.082 | 8.657 | 7.920 | 8.650 | 2,654,609 | +0.66(+8.27%) |
Nov 26, 2008 | 7.139 | 8.094 | 7.009 | 7.989 | 4,899,271 | +0.67(+9.08%) |
Nov 25, 2008 | 7.162 | 7.387 | 6.844 | 7.324 | 6,151,201 | +0.32(+4.50%) |
Nov 24, 2008 | 6.355 | 7.164 | 6.355 | 7.009 | 9,120,598 | +0.50(+7.69%) |
Nov 21, 2008 | 6.455 | 6.524 | 5.899 | 6.508 | 9,575,568 | +0.41(+6.69%) |
Nov 20, 2008 | 6.397 | 6.912 | 6.031 | 6.100 | 7,678,816 | -0.57(-8.55%) |
Nov 19, 2008 | 7.811 | 7.999 | 6.661 | 6.671 | 6,198,963 | -1.14(-14.57%) |
Nov 18, 2008 | 7.456 | 7.978 | 7.315 | 7.809 | 4,906,299 | +0.27(+3.63%) |
Nov 17, 2008 | 7.609 | 8.038 | 7.324 | 7.535 | 5,650,592 | -0.16(-2.02%) |
Nov 14, 2008 | 8.353 | 8.409 | 7.632 | 7.690 | 0 | -0.83(-9.71%) |
Nov 13, 2008 | 7.537 | 8.522 | 7.109 | 8.518 | 6,568,579 | +1.07(+14.38%) |
Nov 12, 2008 | 8.022 | 8.105 | 7.394 | 7.447 | 4,849,814 | -0.82(-9.87%) |
Nov 11, 2008 | 8.634 | 8.685 | 7.950 | 8.263 | 4,074,689 | -0.53(-5.99%) |
Nov 10, 2008 | 8.803 | 9.225 | 8.566 | 8.789 | 7,425,735 | +0.12(+1.34%) |
Nov 07, 2008 | 8.179 | 8.689 | 8.084 | 8.673 | 0 | +0.63(+7.78%) |
Nov 06, 2008 | 9.051 | 9.076 | 7.853 | 8.047 | 8,496,443 | -1.07(-11.74%) |
Nov 05, 2008 | 9.598 | 9.746 | 9.086 | 9.118 | 9,222,369 | -0.64(-6.56%) |
Nov 04, 2008 | 9.100 | 10.17 | 9.100 | 9.758 | 7,559,602 | +0.91(+10.30%) |
Nov 03, 2008 | 8.930 | 9.276 | 8.659 | 8.847 | 4,478,895 | -0.13(-1.47%) |
Oct 31, 2008 | 8.585 | 9.283 | 8.434 | 8.979 | 0 | +0.31(+3.58%) |
Oct 30, 2008 | 8.872 | 9.079 | 7.899 | 8.668 | 13,662,317 | +0.09(+1.08%) |
Oct 29, 2008 | 9.848 | 10.01 | 8.492 | 8.576 | 15,155,838 | -1.59(-15.68%) |
Oct 28, 2008 | 9.484 | 10.19 | 8.536 | 10.17 | 6,944,718 | +1.13(+12.54%) |
Oct 27, 2008 | 9.310 | 9.681 | 8.923 | 9.037 | 4,170,467 | -0.55(-5.75%) |
Oct 24, 2008 | 8.949 | 9.925 | 8.578 | 9.589 | 0 | -0.48(-4.76%) |
Oct 23, 2008 | 10.86 | 10.98 | 9.341 | 10.07 | 8,965,543 | -0.63(-5.89%) |
Oct 22, 2008 | 11.86 | 12.10 | 10.17 | 10.70 | 5,536,098 | -1.65(-13.40%) |
Oct 21, 2008 | 12.94 | 13.05 | 12.14 | 12.35 | 2,957,518 | -0.86(-6.49%) |
Oct 20, 2008 | 12.56 | 13.21 | 12.30 | 13.21 | 5,401,701 | +0.79(+6.36%) |
Oct 17, 2008 | 11.92 | 13.15 | 11.59 | 12.42 | 0 | +0.03(+0.21%) |
Oct 16, 2008 | 11.98 | 12.52 | 10.84 | 12.40 | 6,930,847 | +0.88(+7.65%) |
Oct 15, 2008 | 12.95 | 13.10 | 11.51 | 11.51 | 5,742,366 | -1.86(-13.91%) |
Oct 14, 2008 | 14.72 | 14.72 | 12.85 | 13.38 | 8,089,631 | -0.58(-4.14%) |
Oct 13, 2008 | 11.90 | 13.95 | 11.87 | 13.95 | 8,806,631 | +2.50(+21.84%) |
Oct 10, 2008 | 10.61 | 12.01 | 9.487 | 11.45 | 0 | +0.21(+1.88%) |
Oct 09, 2008 | 11.63 | 12.85 | 10.92 | 11.24 | 12,898,634 | +0.09(+0.77%) |
Oct 08, 2008 | 9.857 | 11.87 | 9.642 | 11.16 | 20,533,378 | +0.80(+7.72%) |
Oct 07, 2008 | 13.82 | 14.19 | 10.33 | 10.36 | 11,000,717 | -3.27(-24.03%) |
Oct 06, 2008 | 13.82 | 14.04 | 12.31 | 13.63 | 31,139,158 | -0.90(-6.19%) |
Oct 03, 2008 | 14.72 | 15.54 | 14.40 | 14.53 | 0 | +0.13(+0.87%) |
Oct 02, 2008 | 16.20 | 16.21 | 14.39 | 14.40 | 9,361,132 | -2.26(-13.54%) |
Oct 01, 2008 | 17.41 | 17.96 | 16.53 | 16.66 | 5,791,992 | -1.19(-6.65%) |
Sep 30, 2008 | 16.56 | 18.00 | 15.58 | 17.85 | 14,030,591 | +1.96(+12.31%) |
Sep 29, 2008 | 18.64 | 18.66 | 14.40 | 15.89 | 12,378,424 | -3.11(-16.36%) |
Sep 26, 2008 | 19.65 | 19.86 | 18.62 | 19.00 | 0 | -1.02(-5.08%) |
Sep 25, 2008 | 20.27 | 20.32 | 19.82 | 20.02 | 4,209,725 | -0.10(-0.50%) |
Sep 24, 2008 | 21.45 | 21.45 | 19.86 | 20.12 | 6,003,787 | -1.09(-5.14%) |
Sep 23, 2008 | 22.37 | 22.74 | 20.86 | 21.21 | 3,196,461 | -1.21(-5.41%) |
Sep 22, 2008 | 22.41 | 23.20 | 21.60 | 22.42 | 6,288,075 | -1.03(-4.38%) |
Sep 19, 2008 | 21.56 | 24.55 | 21.35 | 23.44 | 0 | +2.51(+11.97%) |
Sep 18, 2008 | 21.22 | 21.55 | 19.90 | 20.94 | 7,298,323 | -0.11(-0.53%) |
Sep 17, 2008 | 23.11 | 23.18 | 20.91 | 21.05 | 6,304,845 | -2.42(-10.30%) |
Sep 16, 2008 | 23.46 | 23.66 | 22.55 | 23.47 | 4,233,839 | -0.52(-2.17%) |
Sep 15, 2008 | 23.92 | 24.52 | 23.56 | 23.99 | 3,152,634 | -0.90(-3.63%) |
Sep 12, 2008 | 24.15 | 25.02 | 23.77 | 24.89 | 0 | +0.56(+2.29%) |
Sep 11, 2008 | 22.91 | 24.41 | 22.35 | 24.34 | 4,937,502 | +1.07(+4.59%) |
Sep 10, 2008 | 22.44 | 23.61 | 22.22 | 23.27 | 3,977,017 | +0.93(+4.16%) |
Sep 09, 2008 | 24.43 | 24.46 | 22.08 | 22.34 | 5,793,834 | -1.97(-8.12%) |
Sep 08, 2008 | 25.09 | 25.34 | 23.91 | 24.31 | 2,707,264 | -0.05(-0.21%) |
Sep 05, 2008 | 23.47 | 24.60 | 23.33 | 24.36 | 0 | +0.64(+2.72%) |
Sep 04, 2008 | 24.79 | 25.09 | 23.36 | 23.72 | 4,300,394 | -1.37(-5.46%) |
Sep 03, 2008 | 26.71 | 26.99 | 25.09 | 25.09 | 5,254,843 | -1.70(-6.35%) |
Sep 02, 2008 | 27.95 | 28.44 | 26.58 | 26.79 | 3,204,166 | -0.85(-3.07%) |
Aug 29, 2008 | 27.67 | 27.87 | 27.40 | 27.64 | 0 | -0.08(-0.28%) |
Aug 28, 2008 | 27.32 | 27.73 | 26.68 | 27.72 | 1,245,415 | +0.56(+2.05%) |
Aug 27, 2008 | 26.97 | 27.22 | 26.73 | 27.16 | 1,182,708 | +0.34(+1.25%) |
Aug 26, 2008 | 26.73 | 26.83 | 26.32 | 26.83 | 1,150,034 | +0.12(+0.46%) |
Aug 25, 2008 | 27.15 | 27.16 | 26.52 | 26.70 | 1,422,888 | -0.55(-2.01%) |
Aug 22, 2008 | 27.16 | 27.40 | 26.90 | 27.25 | 0 | +0.25(+0.92%) |
Aug 21, 2008 | 27.08 | 27.11 | 26.35 | 27.00 | 1,358,252 | -0.17(-0.63%) |
Aug 20, 2008 | 27.28 | 27.48 | 26.81 | 27.17 | 1,125,868 | -0.01(-0.04%) |
Aug 19, 2008 | 27.55 | 27.55 | 26.77 | 27.18 | 2,846,886 | -0.48(-1.72%) |
Aug 18, 2008 | 27.67 | 27.96 | 27.33 | 27.66 | 2,342,786 | -0.01(-0.04%) |
Aug 15, 2008 | 27.61 | 28.00 | 27.49 | 27.67 | 0 | +0.12(+0.43%) |
Aug 14, 2008 | 27.41 | 27.94 | 27.04 | 27.55 | 2,502,717 | -0.11(-0.39%) |
Aug 13, 2008 | 26.19 | 27.95 | 25.94 | 27.66 | 3,573,826 | +1.26(+4.78%) |
Aug 12, 2008 | 27.47 | 27.51 | 26.23 | 26.40 | 2,593,196 | -1.21(-4.37%) |
Aug 11, 2008 | 27.20 | 27.70 | 27.02 | 27.60 | 4,248,616 | +0.37(+1.37%) |
Aug 08, 2008 | 26.64 | 27.51 | 26.64 | 27.23 | 2,565,057 | +0.32(+1.17%) |
Aug 07, 2008 | 26.54 | 27.11 | 26.44 | 26.92 | 3,564,403 | -0.04(-0.15%) |
Aug 06, 2008 | 26.26 | 27.15 | 25.91 | 26.96 | 3,805,808 | +0.67(+2.53%) |
Aug 05, 2008 | 27.12 | 27.35 | 25.79 | 26.29 | 5,570,497 | -0.58(-2.16%) |
Aug 04, 2008 | 28.24 | 28.28 | 26.64 | 26.87 | 4,683,265 | -1.31(-4.65%) |
Aug 01, 2008 | 29.02 | 29.15 | 28.08 | 28.18 | 4,620,864 | -1.20(-4.09%) |
Jul 31, 2008 | 30.87 | 31.29 | 29.35 | 29.38 | 4,757,349 | -1.56(-5.05%) |
Jul 30, 2008 | 29.44 | 31.44 | 29.20 | 30.95 | 10,849,830 | +2.98(+10.67%) |
Jul 29, 2008 | 27.77 | 28.22 | 27.69 | 27.96 | 3,966,925 | +0.19(+0.68%) |
Jul 28, 2008 | 27.75 | 28.00 | 27.58 | 27.77 | 2,552,886 | -0.03(-0.12%) |
Jul 25, 2008 | 27.54 | 27.90 | 26.81 | 27.81 | 3,396,326 | +0.32(+1.16%) |
Jul 24, 2008 | 28.76 | 28.84 | 27.32 | 27.49 | 3,704,737 | -1.32(-4.58%) |
Jul 23, 2008 | 28.55 | 28.95 | 28.30 | 28.81 | 1,793,251 | +0.22(+0.76%) |
Jul 22, 2008 | 28.04 | 28.65 | 27.98 | 28.59 | 2,082,901 | +0.11(+0.37%) |
Jul 21, 2008 | 28.51 | 28.60 | 27.68 | 28.48 | 1,967,147 | +0.03(+0.09%) |
Jul 18, 2008 | 28.52 | 29.03 | 27.98 | 28.46 | 1,721,530 | -0.09(-0.30%) |
Jul 17, 2008 | 28.05 | 28.76 | 27.78 | 28.54 | 3,098,241 | +0.69(+2.49%) |
Jul 16, 2008 | 27.71 | 28.00 | 26.58 | 27.85 | 4,330,221 | +0.15(+0.54%) |
Jul 15, 2008 | 27.90 | 28.16 | 26.89 | 27.70 | 3,747,506 | -0.52(-1.84%) |
Jul 14, 2008 | 28.44 | 28.79 | 27.69 | 28.22 | 3,036,755 | -0.22(-0.77%) |
Jul 11, 2008 | 27.82 | 28.82 | 27.43 | 28.44 | 3,710,389 | +0.33(+1.17%) |
Jul 10, 2008 | 27.72 | 28.32 | 27.28 | 28.11 | 4,085,721 | +0.39(+1.42%) |
Jul 09, 2008 | 27.33 | 28.04 | 27.33 | 27.72 | 3,813,221 | +0.39(+1.42%) |
Jul 08, 2008 | 27.01 | 27.49 | 26.80 | 27.33 | 3,773,001 | +0.23(+0.86%) |
Jul 07, 2008 | 27.17 | 27.68 | 26.73 | 27.09 | 3,071,115 | +0.02(+0.07%) |
Jul 04, 2008 | 28.28 | 28.32 | 26.35 | 27.07 | 4,101,901 | +0.00(+0.00%) |
Jul 03, 2008 | 28.28 | 28.32 | 26.35 | 27.07 | 4,101,901 | -1.14(-4.06%) |
Jul 02, 2008 | 30.08 | 30.11 | 28.13 | 28.22 | 3,409,166 | -1.79(-5.96%) |
Jul 01, 2008 | 30.26 | 30.29 | 28.85 | 30.01 | 4,462,146 | -0.52(-1.72%) |
Jun 30, 2008 | 30.36 | 31.26 | 30.27 | 30.53 | 2,815,709 | +0.34(+1.14%) |
Jun 27, 2008 | 29.21 | 30.25 | 28.92 | 30.19 | 5,169,601 | +0.98(+3.35%) |
Jun 26, 2008 | 30.17 | 30.27 | 29.21 | 29.21 | 3,098,124 | -1.21(-3.98%) |
Jun 25, 2008 | 30.19 | 30.79 | 30.19 | 30.42 | 2,730,924 | +0.39(+1.31%) |
Jun 24, 2008 | 30.78 | 30.78 | 29.98 | 30.03 | 2,808,146 | -0.92(-2.98%) |
Jun 23, 2008 | 30.65 | 31.02 | 30.30 | 30.95 | 2,346,333 | +0.38(+1.24%) |
Jun 20, 2008 | 30.86 | 30.86 | 30.20 | 30.57 | 4,305,852 | -0.60(-1.93%) |
Jun 19, 2008 | 31.46 | 31.46 | 30.54 | 31.17 | 4,639,666 | -0.08(-0.26%) |
Jun 18, 2008 | 31.94 | 31.94 | 30.88 | 31.25 | 3,025,045 | -1.05(-3.25%) |
Jun 17, 2008 | 32.04 | 32.64 | 31.84 | 32.30 | 1,707,159 | +0.34(+1.07%) |
Jun 16, 2008 | 32.40 | 32.40 | 31.61 | 31.96 | 2,408,630 | -0.42(-1.30%) |
Jun 13, 2008 | 30.65 | 32.45 | 30.38 | 32.38 | 4,136,093 | +1.83(+5.99%) |
Jun 12, 2008 | 30.47 | 30.71 | 30.36 | 30.55 | 1,923,704 | +0.16(+0.54%) |
Jun 11, 2008 | 31.09 | 31.14 | 30.36 | 30.39 | 2,114,505 | -0.66(-2.12%) |
Jun 10, 2008 | 31.08 | 31.25 | 30.48 | 31.05 | 2,247,332 | -0.10(-0.31%) |
Jun 09, 2008 | 30.43 | 31.63 | 30.28 | 31.14 | 4,686,889 | +1.09(+3.62%) |
Jun 06, 2008 | 30.41 | 30.75 | 30.05 | 30.05 | 1,774,784 | -0.65(-2.11%) |
Jun 05, 2008 | 30.88 | 30.88 | 29.69 | 30.70 | 3,736,051 | -0.11(-0.35%) |
Jun 04, 2008 | 31.28 | 31.55 | 30.52 | 30.81 | 2,633,516 | -0.52(-1.66%) |
Jun 03, 2008 | 30.94 | 31.70 | 30.89 | 31.33 | 3,975,239 | +0.52(+1.68%) |
Jun 02, 2008 | 30.66 | 31.23 | 30.63 | 30.81 | 2,815,187 | +0.01(+0.04%) |
May 30, 2008 | 30.26 | 30.90 | 29.74 | 30.80 | 1,828,819 | +0.63(+2.07%) |
May 29, 2008 | 30.02 | 30.55 | 29.91 | 30.17 | 2,646,459 | +0.04(+0.14%) |
May 28, 2008 | 29.18 | 30.35 | 29.09 | 30.13 | 4,534,699 | +1.64(+5.74%) |
May 27, 2008 | 28.12 | 28.58 | 28.09 | 28.49 | 1,704,954 | +0.33(+1.17%) |
May 26, 2008 | 28.70 | 28.70 | 27.72 | 28.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.70 | 28.70 | 27.72 | 28.17 | 3,064,122 | -0.79(-2.72%) |
May 22, 2008 | 28.84 | 29.16 | 28.70 | 28.95 | 1,471,646 | +0.11(+0.37%) |
May 21, 2008 | 29.44 | 29.74 | 28.83 | 28.85 | 1,870,782 | -0.54(-1.82%) |
May 20, 2008 | 28.97 | 29.49 | 28.91 | 29.38 | 1,404,331 | +0.26(+0.91%) |
May 19, 2008 | 29.38 | 29.63 | 28.99 | 29.12 | 2,587,475 | -0.26(-0.88%) |
May 16, 2008 | 29.61 | 29.61 | 29.04 | 29.38 | 2,067,244 | +0.03(+0.10%) |
May 15, 2008 | 29.09 | 29.55 | 29.04 | 29.35 | 2,261,069 | +0.33(+1.15%) |
May 14, 2008 | 29.82 | 29.89 | 28.98 | 29.01 | 2,815,946 | -0.57(-1.93%) |
May 13, 2008 | 28.91 | 29.58 | 28.85 | 29.58 | 1,879,463 | +0.59(+2.03%) |
May 12, 2008 | 28.59 | 29.09 | 28.30 | 28.99 | 1,547,384 | +0.49(+1.72%) |
May 09, 2008 | 28.31 | 28.71 | 27.93 | 28.50 | 1,496,766 | +0.16(+0.58%) |
May 08, 2008 | 28.00 | 28.34 | 27.80 | 28.34 | 1,512,324 | +0.28(+1.01%) |
May 07, 2008 | 28.28 | 28.51 | 27.98 | 28.06 | 2,646,140 | +0.03(+0.10%) |
May 06, 2008 | 28.03 | 28.12 | 27.68 | 28.03 | 1,515,141 | -0.32(-1.13%) |
May 05, 2008 | 28.26 | 28.39 | 27.97 | 28.35 | 3,792,779 | +0.20(+0.71%) |
May 02, 2008 | 27.96 | 28.37 | 27.38 | 28.15 | 3,573,843 | +0.18(+0.63%) |