Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.47 | 22.47 | 20.94 | 20.98 | 557,646 | -1.07(-4.87%) |
Apr 29, 2009 | 20.26 | 22.66 | 20.26 | 22.05 | 1,317,173 | +1.66(+8.16%) |
Apr 28, 2009 | 20.01 | 20.47 | 19.77 | 20.39 | 1,067,552 | +0.38(+1.92%) |
Apr 27, 2009 | 21.57 | 21.57 | 18.62 | 20.01 | 2,895,921 | -2.13(-9.62%) |
Apr 24, 2009 | 22.75 | 23.04 | 21.86 | 22.14 | 559,458 | -0.60(-2.65%) |
Apr 23, 2009 | 22.76 | 22.95 | 22.16 | 22.74 | 604,960 | +0.10(+0.42%) |
Apr 22, 2009 | 22.04 | 23.48 | 21.76 | 22.64 | 914,820 | +0.43(+1.94%) |
Apr 21, 2009 | 20.84 | 22.28 | 20.84 | 22.21 | 716,478 | +1.23(+5.84%) |
Apr 20, 2009 | 21.53 | 21.73 | 20.64 | 20.99 | 472,259 | -0.81(-3.74%) |
Apr 17, 2009 | 21.99 | 21.99 | 21.04 | 21.80 | 518,771 | -0.18(-0.84%) |
Apr 16, 2009 | 22.11 | 22.23 | 21.29 | 21.99 | 679,333 | +0.06(+0.28%) |
Apr 15, 2009 | 21.59 | 22.19 | 20.76 | 21.92 | 949,489 | +0.23(+1.04%) |
Apr 14, 2009 | 20.92 | 22.16 | 20.92 | 21.70 | 704,732 | -0.04(-0.19%) |
Apr 13, 2009 | 22.07 | 22.22 | 21.39 | 21.74 | 669,308 | -0.31(-1.40%) |
Apr 09, 2009 | 20.97 | 22.18 | 20.86 | 22.05 | 612,339 | +1.04(+4.95%) |
Apr 08, 2009 | 20.20 | 21.16 | 20.06 | 21.01 | 553,099 | +0.98(+4.89%) |
Apr 07, 2009 | 20.75 | 20.76 | 19.99 | 20.03 | 442,972 | -0.98(-4.66%) |
Apr 06, 2009 | 20.25 | 21.14 | 19.75 | 21.01 | 349,258 | +0.77(+3.79%) |
Apr 03, 2009 | 20.63 | 21.60 | 19.75 | 20.24 | 743,381 | -1.35(-6.25%) |
Apr 02, 2009 | 21.74 | 22.66 | 21.36 | 21.59 | 941,473 | +0.31(+1.45%) |
Apr 01, 2009 | 19.16 | 21.31 | 19.00 | 21.28 | 1,289,905 | +1.66(+8.44%) |
Mar 31, 2009 | 19.16 | 19.84 | 18.58 | 19.62 | 842,582 | +0.84(+4.48%) |
Mar 30, 2009 | 18.93 | 18.99 | 18.30 | 18.78 | 581,467 | -0.53(-2.76%) |
Mar 26, 2009 | 18.46 | 19.51 | 18.41 | 19.32 | 1,003,553 | +1.11(+6.09%) |
Mar 25, 2009 | 18.27 | 18.82 | 17.84 | 18.21 | 633,925 | +0.23(+1.26%) |
Mar 24, 2009 | 17.55 | 18.41 | 17.14 | 17.98 | 576,862 | +0.16(+0.92%) |
Mar 23, 2009 | 17.54 | 17.82 | 17.50 | 17.82 | 792,764 | +1.06(+6.33%) |
Mar 20, 2009 | 16.90 | 17.15 | 16.59 | 16.76 | 596,225 | -0.22(-1.29%) |
Mar 19, 2009 | 17.38 | 17.38 | 16.66 | 16.97 | 684,043 | -0.57(-3.24%) |
Mar 18, 2009 | 16.95 | 17.69 | 16.61 | 17.54 | 549,720 | +0.63(+3.72%) |
Mar 17, 2009 | 16.42 | 16.91 | 15.93 | 16.91 | 293,146 | +0.62(+3.82%) |
Mar 16, 2009 | 16.77 | 17.41 | 16.21 | 16.29 | 537,084 | -0.23(-1.41%) |
Mar 13, 2009 | 16.58 | 17.08 | 16.37 | 16.52 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.40 | 16.56 | 15.73 | 16.45 | 511,505 | -0.01(-0.08%) |
Mar 11, 2009 | 16.74 | 17.14 | 15.96 | 16.46 | 511,682 | -0.22(-1.31%) |
Mar 10, 2009 | 15.75 | 16.69 | 15.75 | 16.68 | 537,369 | +1.05(+6.75%) |
Mar 09, 2009 | 14.51 | 15.88 | 14.37 | 15.63 | 678,215 | +0.90(+6.14%) |
Mar 06, 2009 | 15.68 | 15.68 | 13.94 | 14.72 | 0 | -0.59(-3.84%) |
Mar 05, 2009 | 16.37 | 16.43 | 14.99 | 15.31 | 861,766 | -1.46(-8.69%) |
Mar 04, 2009 | 16.43 | 16.93 | 16.27 | 16.77 | 729,417 | -0.37(-2.16%) |
Mar 02, 2009 | 18.13 | 18.25 | 17.10 | 17.14 | 760,217 | -0.95(-5.26%) |
Feb 27, 2009 | 17.80 | 18.64 | 17.35 | 18.09 | 0 | -0.08(-0.45%) |
Feb 26, 2009 | 18.62 | 18.82 | 18.03 | 18.17 | 299,043 | -0.41(-2.21%) |
Feb 25, 2009 | 19.43 | 19.48 | 17.83 | 18.58 | 435,702 | -0.81(-4.20%) |
Feb 24, 2009 | 18.37 | 19.57 | 18.17 | 19.40 | 600,320 | +1.39(+7.72%) |
Feb 23, 2009 | 19.58 | 20.50 | 17.97 | 18.01 | 739,794 | -1.50(-7.68%) |
Feb 20, 2009 | 20.22 | 20.22 | 18.21 | 19.51 | 829,957 | -0.97(-4.71%) |
Feb 19, 2009 | 21.00 | 21.61 | 20.40 | 20.47 | 750,871 | +0.29(+1.42%) |
Feb 18, 2009 | 20.29 | 20.55 | 19.64 | 20.18 | 541,359 | +0.08(+0.41%) |
Feb 17, 2009 | 21.16 | 21.26 | 20.03 | 20.10 | 677,900 | -1.62(-7.47%) |
Feb 13, 2009 | 22.38 | 22.61 | 21.67 | 21.73 | 545,808 | -0.39(-1.76%) |
Feb 12, 2009 | 21.37 | 22.22 | 21.32 | 22.12 | 355,786 | +0.21(+0.97%) |
Feb 11, 2009 | 21.57 | 22.66 | 21.41 | 21.90 | 934,861 | +0.44(+2.04%) |
Feb 10, 2009 | 21.06 | 21.87 | 21.06 | 21.46 | 532,349 | +0.16(+0.77%) |
Feb 09, 2009 | 21.59 | 21.69 | 21.01 | 21.30 | 604,776 | -0.51(-2.32%) |
Feb 06, 2009 | 19.67 | 21.90 | 19.51 | 21.81 | 1,029,870 | +2.12(+10.78%) |
Feb 05, 2009 | 18.24 | 19.85 | 18.04 | 19.69 | 712,715 | +1.27(+6.91%) |
Feb 04, 2009 | 19.02 | 19.32 | 18.32 | 18.41 | 243,083 | -0.59(-3.10%) |
Feb 03, 2009 | 17.76 | 19.14 | 17.57 | 19.00 | 484,661 | +1.18(+6.61%) |
Feb 02, 2009 | 17.82 | 18.50 | 17.60 | 17.82 | 593,702 | -0.14(-0.76%) |
Jan 30, 2009 | 18.75 | 19.08 | 17.74 | 17.96 | 0 | -0.55(-2.99%) |
Jan 29, 2009 | 19.50 | 19.82 | 18.28 | 18.51 | 236,260 | -1.33(-6.72%) |
Jan 28, 2009 | 18.89 | 20.02 | 18.65 | 19.85 | 488,375 | +1.32(+7.13%) |
Jan 27, 2009 | 18.06 | 18.54 | 17.44 | 18.53 | 569,809 | +0.47(+2.62%) |
Jan 26, 2009 | 18.69 | 18.69 | 17.71 | 18.06 | 338,029 | -0.47(-2.51%) |
Jan 23, 2009 | 18.98 | 19.08 | 18.25 | 18.52 | 523,992 | -0.81(-4.21%) |
Jan 22, 2009 | 19.39 | 19.84 | 18.94 | 19.34 | 343,543 | -0.21(-1.05%) |
Jan 21, 2009 | 19.99 | 20.19 | 18.41 | 19.54 | 807,734 | -0.16(-0.83%) |
Jan 20, 2009 | 21.73 | 21.76 | 19.61 | 19.71 | 784,673 | -1.92(-8.86%) |
Jan 16, 2009 | 20.65 | 21.90 | 20.65 | 21.62 | 450,632 | +0.55(+2.63%) |
Jan 15, 2009 | 20.75 | 21.90 | 19.99 | 21.07 | 632,771 | +0.15(+0.72%) |
Jan 14, 2009 | 19.71 | 21.17 | 18.82 | 20.92 | 1,635,022 | +0.79(+3.95%) |
Jan 13, 2009 | 19.79 | 20.68 | 19.66 | 20.12 | 599,981 | +0.12(+0.62%) |
Jan 12, 2009 | 20.37 | 20.47 | 19.34 | 20.00 | 609,105 | -0.29(-1.42%) |
Jan 09, 2009 | 21.87 | 21.87 | 20.23 | 20.29 | 428,467 | -1.25(-5.78%) |
Jan 08, 2009 | 20.88 | 21.63 | 20.37 | 21.53 | 718,378 | +0.45(+2.14%) |
Jan 07, 2009 | 20.98 | 21.77 | 20.88 | 21.08 | 664,568 | -0.17(-0.81%) |
Jan 06, 2009 | 20.66 | 21.27 | 20.52 | 21.25 | 607,501 | +0.75(+3.64%) |
Jan 05, 2009 | 20.32 | 20.60 | 19.25 | 20.51 | 931,709 | +0.14(+0.71%) |
Jan 02, 2009 | 20.96 | 21.27 | 20.21 | 20.36 | 0 | -0.39(-1.88%) |
Jan 01, 2009 | 20.32 | 21.15 | 20.05 | 20.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.32 | 21.15 | 20.05 | 20.75 | 434,897 | +0.55(+2.71%) |
Dec 30, 2008 | 20.53 | 20.94 | 19.68 | 20.21 | 669,866 | -0.14(-0.71%) |
Dec 29, 2008 | 20.52 | 20.52 | 19.62 | 20.35 | 580,411 | -0.17(-0.83%) |
Dec 26, 2008 | 19.93 | 20.55 | 19.41 | 20.52 | 374,402 | +0.94(+4.83%) |
Dec 24, 2008 | 19.64 | 20.18 | 19.38 | 19.58 | 161,060 | -0.06(-0.31%) |
Dec 23, 2008 | 20.22 | 20.33 | 19.33 | 19.64 | 786,021 | -0.53(-2.65%) |
Dec 22, 2008 | 19.78 | 20.40 | 19.24 | 20.17 | 757,387 | +0.42(+2.11%) |
Dec 19, 2008 | 20.62 | 20.64 | 19.58 | 19.75 | 581,296 | -0.73(-3.54%) |
Dec 18, 2008 | 20.12 | 21.09 | 19.86 | 20.48 | 1,149,647 | +0.51(+2.54%) |
Dec 17, 2008 | 19.04 | 20.36 | 18.84 | 19.97 | 989,691 | +0.69(+3.59%) |
Dec 16, 2008 | 17.80 | 19.49 | 17.72 | 19.28 | 1,440,131 | +1.75(+9.95%) |
Dec 15, 2008 | 17.21 | 17.73 | 16.91 | 17.54 | 932,380 | -0.04(-0.23%) |
Dec 12, 2008 | 17.00 | 17.70 | 16.43 | 17.58 | 1,584,409 | +0.58(+3.42%) |
Dec 11, 2008 | 17.41 | 18.12 | 16.71 | 17.00 | 1,046,191 | -0.77(-4.35%) |
Dec 10, 2008 | 16.32 | 17.84 | 16.29 | 17.77 | 966,602 | +1.07(+6.44%) |
Dec 09, 2008 | 18.42 | 18.65 | 16.61 | 16.69 | 998,342 | -2.09(-11.12%) |
Dec 08, 2008 | 17.63 | 18.82 | 16.78 | 18.78 | 811,792 | +1.18(+6.73%) |
Dec 05, 2008 | 15.69 | 17.63 | 15.29 | 17.60 | 712,627 | +1.76(+11.11%) |
Dec 04, 2008 | 16.35 | 16.99 | 15.54 | 15.84 | 530,974 | -0.67(-4.06%) |
Dec 03, 2008 | 16.59 | 16.95 | 15.95 | 16.51 | 686,717 | -0.05(-0.33%) |
Dec 02, 2008 | 15.94 | 16.76 | 15.33 | 16.56 | 685,774 | +0.77(+4.90%) |
Dec 01, 2008 | 15.17 | 16.08 | 14.78 | 15.79 | 932,074 | +0.62(+4.06%) |
Nov 28, 2008 | 14.95 | 15.20 | 14.62 | 15.17 | 173,607 | +0.32(+2.17%) |
Nov 26, 2008 | 14.48 | 15.33 | 14.39 | 14.85 | 344,827 | -0.16(-1.09%) |
Nov 25, 2008 | 14.38 | 15.14 | 14.07 | 15.02 | 627,691 | +0.84(+5.89%) |
Nov 24, 2008 | 13.01 | 14.42 | 13.00 | 14.18 | 730,587 | +1.47(+11.58%) |
Nov 21, 2008 | 13.46 | 14.30 | 12.32 | 12.71 | 1,042,912 | -0.39(-2.98%) |
Nov 20, 2008 | 14.07 | 15.41 | 12.77 | 13.10 | 1,636,841 | -1.19(-8.33%) |
Nov 19, 2008 | 16.97 | 16.97 | 14.25 | 14.29 | 957,304 | -2.51(-14.91%) |
Nov 18, 2008 | 16.48 | 16.86 | 15.93 | 16.80 | 556,389 | +0.29(+1.74%) |
Nov 17, 2008 | 16.19 | 16.90 | 15.63 | 16.51 | 634,162 | +0.05(+0.33%) |
Nov 14, 2008 | 16.60 | 17.56 | 16.41 | 16.45 | 1,036,624 | -0.98(-5.61%) |
Nov 13, 2008 | 14.37 | 17.47 | 14.37 | 17.43 | 859,490 | +1.85(+11.86%) |
Nov 12, 2008 | 15.74 | 16.03 | 14.85 | 15.59 | 1,125,354 | -0.26(-1.64%) |
Nov 11, 2008 | 15.75 | 16.20 | 15.40 | 15.85 | 643,618 | -0.14(-0.90%) |
Nov 10, 2008 | 16.74 | 17.02 | 15.74 | 15.99 | 536,058 | -0.27(-1.64%) |
Nov 07, 2008 | 16.30 | 16.47 | 15.83 | 16.26 | 551,181 | +0.15(+0.94%) |
Nov 06, 2008 | 16.15 | 16.63 | 15.48 | 16.11 | 874,972 | -0.49(-2.93%) |
Nov 05, 2008 | 16.87 | 17.37 | 16.52 | 16.59 | 461,796 | -0.53(-3.12%) |
Nov 04, 2008 | 18.04 | 18.48 | 16.41 | 17.13 | 786,670 | -0.71(-3.95%) |
Nov 03, 2008 | 17.44 | 18.32 | 17.29 | 17.83 | 826,415 | +0.47(+2.68%) |
Oct 31, 2008 | 17.81 | 18.48 | 17.01 | 17.36 | 1,025,266 | -0.59(-3.28%) |
Oct 30, 2008 | 17.45 | 18.32 | 16.89 | 17.95 | 865,167 | +1.12(+6.67%) |
Oct 29, 2008 | 17.11 | 17.19 | 15.67 | 16.83 | 1,019,057 | -0.48(-2.77%) |
Oct 28, 2008 | 14.37 | 17.36 | 14.33 | 17.31 | 1,936,743 | +3.39(+24.40%) |
Oct 27, 2008 | 14.71 | 15.00 | 13.76 | 13.92 | 1,196,831 | -0.60(-4.15%) |
Oct 24, 2008 | 14.63 | 15.60 | 13.69 | 14.52 | 1,332,494 | -1.27(-8.02%) |
Oct 23, 2008 | 17.63 | 18.08 | 15.37 | 15.78 | 1,399,758 | -2.39(-13.14%) |
Oct 22, 2008 | 19.03 | 19.51 | 17.22 | 18.17 | 951,601 | -1.22(-6.28%) |
Oct 21, 2008 | 20.29 | 20.71 | 19.32 | 19.39 | 992,397 | -0.91(-4.48%) |
Oct 20, 2008 | 17.21 | 20.45 | 16.87 | 20.30 | 2,050,291 | +3.18(+18.59%) |
Oct 17, 2008 | 16.39 | 17.24 | 15.63 | 17.12 | 1,370,355 | +0.35(+2.08%) |
Oct 16, 2008 | 14.38 | 17.18 | 13.31 | 16.77 | 2,545,636 | +2.53(+17.73%) |
Oct 15, 2008 | 15.06 | 15.65 | 14.17 | 14.24 | 1,051,738 | -1.18(-7.68%) |
Oct 14, 2008 | 17.57 | 17.57 | 14.92 | 15.43 | 2,211,452 | -1.54(-9.08%) |
Oct 13, 2008 | 16.30 | 17.19 | 16.02 | 16.97 | 801,104 | +1.27(+8.06%) |
Oct 10, 2008 | 14.59 | 16.45 | 14.16 | 15.70 | 1,319,554 | +0.12(+0.79%) |
Oct 09, 2008 | 17.46 | 18.10 | 15.30 | 15.58 | 824,591 | -1.53(-8.96%) |
Oct 08, 2008 | 16.29 | 17.30 | 15.01 | 17.11 | 1,469,410 | +0.70(+4.25%) |
Oct 07, 2008 | 18.31 | 18.62 | 16.26 | 16.41 | 828,020 | -1.89(-10.32%) |
Oct 06, 2008 | 18.98 | 19.43 | 16.31 | 18.30 | 1,538,681 | -0.91(-4.74%) |
Oct 03, 2008 | 20.91 | 21.03 | 19.16 | 19.21 | 560,379 | -1.42(-6.87%) |
Oct 02, 2008 | 22.86 | 23.27 | 20.10 | 20.63 | 722,877 | -2.40(-10.40%) |
Oct 01, 2008 | 21.94 | 23.11 | 21.69 | 23.03 | 896,241 | +0.78(+3.51%) |
Sep 30, 2008 | 21.01 | 22.41 | 20.49 | 22.25 | 881,060 | +1.10(+5.21%) |
Sep 29, 2008 | 21.85 | 22.03 | 20.36 | 21.14 | 899,157 | -1.38(-6.11%) |
Sep 26, 2008 | 22.74 | 23.29 | 22.16 | 22.52 | 0 | -0.87(-3.72%) |
Sep 25, 2008 | 22.83 | 23.41 | 22.25 | 23.39 | 554,023 | +0.80(+3.55%) |
Sep 24, 2008 | 21.95 | 23.03 | 21.81 | 22.59 | 742,893 | +0.40(+1.79%) |
Sep 23, 2008 | 23.33 | 23.62 | 21.86 | 22.19 | 723,840 | -0.96(-4.14%) |
Sep 22, 2008 | 24.65 | 24.85 | 22.65 | 23.15 | 575,965 | -1.45(-5.90%) |
Sep 19, 2008 | 25.75 | 26.04 | 21.90 | 24.60 | 0 | +1.36(+5.86%) |
Sep 18, 2008 | 25.29 | 25.30 | 21.90 | 23.24 | 1,324,871 | -2.19(-8.61%) |
Sep 17, 2008 | 27.52 | 28.00 | 24.98 | 25.43 | 879,814 | -3.00(-10.55%) |
Sep 16, 2008 | 27.96 | 28.73 | 27.37 | 28.43 | 921,276 | +1.14(+4.19%) |
Sep 15, 2008 | 27.36 | 28.41 | 26.71 | 27.28 | 591,871 | -0.36(-1.29%) |
Sep 12, 2008 | 26.90 | 27.94 | 26.69 | 27.64 | 513,023 | +0.24(+0.87%) |
Sep 11, 2008 | 25.58 | 27.62 | 25.20 | 27.40 | 648,632 | +1.44(+5.54%) |
Sep 10, 2008 | 25.84 | 26.32 | 24.73 | 25.96 | 857,208 | +0.30(+1.17%) |
Sep 09, 2008 | 26.28 | 27.40 | 25.50 | 25.66 | 530,438 | -0.63(-2.40%) |
Sep 08, 2008 | 27.24 | 27.24 | 24.52 | 26.29 | 755,194 | -0.11(-0.41%) |
Sep 05, 2008 | 27.01 | 27.06 | 26.13 | 26.40 | 0 | -0.75(-2.77%) |
Sep 04, 2008 | 27.38 | 28.66 | 26.19 | 27.15 | 860,796 | -0.60(-2.17%) |
Sep 03, 2008 | 27.76 | 28.75 | 27.17 | 27.76 | 694,057 | -0.12(-0.42%) |
Sep 02, 2008 | 28.20 | 28.62 | 26.78 | 27.87 | 1,037,296 | +1.74(+6.65%) |
Aug 29, 2008 | 25.17 | 26.28 | 25.04 | 26.13 | 299,671 | +0.60(+2.36%) |
Aug 28, 2008 | 24.54 | 26.01 | 24.46 | 25.53 | 557,045 | +1.12(+4.57%) |
Aug 27, 2008 | 24.02 | 24.71 | 24.02 | 24.41 | 622,837 | +0.29(+1.22%) |
Aug 26, 2008 | 25.07 | 25.26 | 23.93 | 24.12 | 624,346 | -1.27(-5.01%) |
Aug 25, 2008 | 25.39 | 26.11 | 25.00 | 25.39 | 563,146 | -0.26(-1.01%) |
Aug 22, 2008 | 25.30 | 26.03 | 25.07 | 25.65 | 734,210 | +0.61(+2.43%) |
Aug 21, 2008 | 24.60 | 25.52 | 24.23 | 25.04 | 740,884 | -0.05(-0.19%) |
Aug 20, 2008 | 25.22 | 25.52 | 24.16 | 25.09 | 737,787 | -0.18(-0.73%) |
Aug 19, 2008 | 26.49 | 26.59 | 24.65 | 25.28 | 783,589 | -1.58(-5.89%) |
Aug 18, 2008 | 27.76 | 28.75 | 26.58 | 26.86 | 946,138 | -0.84(-3.02%) |
Aug 15, 2008 | 26.35 | 28.24 | 26.35 | 27.69 | 0 | +1.03(+3.88%) |
Aug 14, 2008 | 25.82 | 27.04 | 25.82 | 26.66 | 880,059 | +1.43(+5.67%) |
Aug 13, 2008 | 26.01 | 26.01 | 24.58 | 25.23 | 592,927 | -0.95(-3.63%) |
Aug 12, 2008 | 25.74 | 26.57 | 25.51 | 26.18 | 861,126 | +0.54(+2.11%) |
Aug 11, 2008 | 25.68 | 26.35 | 24.64 | 25.64 | 882,442 | +0.08(+0.29%) |
Aug 08, 2008 | 24.96 | 26.17 | 24.13 | 25.56 | 1,810,857 | +1.07(+4.36%) |
Aug 07, 2008 | 25.39 | 26.10 | 23.79 | 24.50 | 1,417,409 | -1.49(-5.72%) |
Aug 06, 2008 | 25.94 | 26.33 | 25.04 | 25.98 | 569,928 | +0.00(+0.00%) |
Aug 05, 2008 | 24.81 | 26.20 | 24.63 | 25.98 | 1,284,165 | +1.40(+5.71%) |
Aug 04, 2008 | 23.95 | 25.11 | 23.21 | 24.58 | 795,976 | +0.62(+2.57%) |
Aug 01, 2008 | 24.50 | 24.68 | 23.27 | 23.96 | 502,080 | -0.54(-2.21%) |
Jul 31, 2008 | 23.83 | 24.91 | 23.79 | 24.50 | 554,898 | +0.38(+1.56%) |
Jul 30, 2008 | 24.15 | 25.29 | 23.55 | 24.13 | 1,028,732 | +0.22(+0.92%) |
Jul 29, 2008 | 23.91 | 24.63 | 22.90 | 23.91 | 1,096,698 | +1.01(+4.42%) |
Jul 28, 2008 | 23.37 | 23.89 | 22.66 | 22.90 | 1,470,551 | -1.03(-4.32%) |
Jul 25, 2008 | 22.79 | 24.28 | 22.79 | 23.93 | 1,070,455 | +1.28(+5.65%) |
Jul 24, 2008 | 23.61 | 23.71 | 21.75 | 22.65 | 736,234 | -1.10(-4.64%) |
Jul 23, 2008 | 24.09 | 24.85 | 23.11 | 23.75 | 1,198,998 | -0.08(-0.34%) |
Jul 22, 2008 | 21.32 | 24.08 | 21.08 | 23.83 | 1,515,143 | +2.20(+10.19%) |
Jul 21, 2008 | 22.16 | 22.55 | 21.21 | 21.63 | 399,107 | -0.67(-3.01%) |
Jul 18, 2008 | 22.08 | 22.69 | 21.28 | 22.30 | 882,698 | +0.25(+1.15%) |
Jul 17, 2008 | 21.08 | 22.35 | 20.23 | 22.05 | 1,207,209 | +0.88(+4.17%) |
Jul 16, 2008 | 18.74 | 21.29 | 18.64 | 21.16 | 1,466,608 | +2.53(+13.59%) |
Jul 15, 2008 | 17.17 | 19.40 | 16.90 | 18.63 | 1,252,040 | +1.14(+6.54%) |
Jul 14, 2008 | 17.86 | 18.02 | 17.36 | 17.49 | 884,587 | -0.08(-0.47%) |
Jul 11, 2008 | 17.30 | 18.12 | 16.95 | 17.57 | 914,747 | -0.25(-1.38%) |
Jul 10, 2008 | 18.08 | 18.23 | 17.39 | 17.82 | 764,245 | -0.16(-0.88%) |
Jul 09, 2008 | 18.85 | 18.85 | 17.86 | 17.97 | 1,147,029 | -0.54(-2.92%) |
Jul 08, 2008 | 17.93 | 18.74 | 17.93 | 18.51 | 1,294,967 | +0.62(+3.44%) |
Jul 07, 2008 | 18.42 | 18.67 | 17.87 | 17.90 | 831,664 | -0.28(-1.54%) |
Jul 04, 2008 | 18.62 | 18.73 | 17.86 | 18.18 | 565,909 | +0.00(+0.00%) |
Jul 03, 2008 | 18.62 | 18.73 | 17.86 | 18.18 | 565,909 | -0.44(-2.39%) |
Jul 02, 2008 | 19.45 | 19.62 | 18.53 | 18.62 | 824,615 | -0.62(-3.20%) |
Jul 01, 2008 | 19.13 | 19.47 | 18.45 | 19.24 | 648,938 | -0.03(-0.18%) |
Jun 30, 2008 | 19.47 | 20.05 | 18.84 | 19.27 | 1,205,280 | -0.79(-3.96%) |
Jun 27, 2008 | 20.19 | 20.64 | 19.73 | 20.07 | 1,726,365 | -0.05(-0.27%) |
Jun 26, 2008 | 20.74 | 20.78 | 19.86 | 20.12 | 1,010,683 | -1.20(-5.65%) |
Jun 25, 2008 | 21.21 | 22.59 | 21.21 | 21.33 | 626,124 | +0.27(+1.30%) |
Jun 24, 2008 | 20.92 | 21.57 | 20.27 | 21.05 | 640,554 | -0.14(-0.68%) |
Jun 23, 2008 | 21.59 | 21.77 | 21.12 | 21.20 | 1,012,565 | -0.32(-1.49%) |
Jun 20, 2008 | 21.90 | 21.90 | 20.88 | 21.52 | 1,681,018 | -0.50(-2.27%) |
Jun 19, 2008 | 20.80 | 22.07 | 20.69 | 22.02 | 1,295,853 | +1.16(+5.58%) |
Jun 18, 2008 | 20.60 | 20.94 | 20.27 | 20.86 | 659,048 | -0.28(-1.33%) |
Jun 17, 2008 | 21.27 | 22.00 | 21.07 | 21.14 | 875,631 | +0.09(+0.42%) |
Jun 16, 2008 | 20.38 | 21.21 | 20.36 | 21.05 | 740,623 | +0.53(+2.57%) |
Jun 13, 2008 | 20.41 | 20.84 | 20.23 | 20.52 | 853,174 | +0.32(+1.59%) |
Jun 12, 2008 | 20.71 | 21.37 | 19.89 | 20.20 | 649,647 | -0.22(-1.07%) |
Jun 11, 2008 | 21.45 | 21.55 | 20.25 | 20.42 | 1,176,480 | -1.36(-6.22%) |
Jun 10, 2008 | 22.40 | 22.64 | 21.52 | 21.77 | 871,898 | -0.16(-0.75%) |
Jun 09, 2008 | 22.52 | 22.87 | 21.56 | 21.94 | 758,496 | -0.47(-2.08%) |
Jun 06, 2008 | 23.27 | 23.32 | 22.01 | 22.40 | 910,259 | -1.11(-4.72%) |
Jun 05, 2008 | 22.70 | 23.89 | 22.51 | 23.51 | 870,005 | +0.89(+3.93%) |
Jun 04, 2008 | 22.58 | 23.12 | 22.38 | 22.62 | 731,128 | +0.08(+0.36%) |
Jun 03, 2008 | 22.70 | 23.27 | 22.44 | 22.54 | 609,574 | -0.07(-0.30%) |
Jun 02, 2008 | 22.96 | 23.24 | 21.92 | 22.61 | 430,417 | -0.30(-1.31%) |
May 30, 2008 | 23.40 | 23.44 | 22.61 | 22.91 | 386,153 | -0.38(-1.65%) |
May 29, 2008 | 21.90 | 23.51 | 21.64 | 23.29 | 1,234,988 | +1.63(+7.52%) |
May 28, 2008 | 21.90 | 22.81 | 21.57 | 21.66 | 1,036,737 | +0.17(+0.80%) |
May 27, 2008 | 20.67 | 21.83 | 20.33 | 21.49 | 1,255,212 | +0.92(+4.46%) |
May 26, 2008 | 20.98 | 21.01 | 20.32 | 20.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.98 | 21.01 | 20.32 | 20.58 | 1,538,407 | -0.66(-3.13%) |
May 22, 2008 | 21.68 | 22.43 | 21.03 | 21.24 | 924,217 | -0.42(-1.96%) |
May 21, 2008 | 23.14 | 23.19 | 21.46 | 21.66 | 1,293,689 | -1.57(-6.75%) |
May 20, 2008 | 23.31 | 23.61 | 22.97 | 23.23 | 1,072,906 | -0.31(-1.34%) |
May 19, 2008 | 24.35 | 24.91 | 23.33 | 23.55 | 1,197,088 | -0.96(-3.91%) |
May 16, 2008 | 24.84 | 24.98 | 24.03 | 24.50 | 3,156,230 | -0.02(-0.08%) |
May 15, 2008 | 23.57 | 24.63 | 23.44 | 24.52 | 601,424 | +0.71(+2.99%) |
May 14, 2008 | 24.35 | 24.76 | 23.78 | 23.81 | 627,868 | -0.53(-2.19%) |
May 13, 2008 | 24.37 | 24.68 | 23.96 | 24.35 | 572,935 | -0.02(-0.08%) |
May 12, 2008 | 24.29 | 24.95 | 24.17 | 24.37 | 446,503 | +0.14(+0.56%) |
May 09, 2008 | 24.43 | 24.98 | 23.70 | 24.23 | 346,677 | -0.69(-2.77%) |
May 08, 2008 | 25.84 | 25.88 | 22.93 | 24.92 | 1,586,102 | -1.11(-4.26%) |
May 07, 2008 | 26.89 | 27.71 | 25.82 | 26.03 | 678,174 | -1.07(-3.94%) |
May 06, 2008 | 28.36 | 28.56 | 26.56 | 27.10 | 934,644 | -1.57(-5.47%) |
May 05, 2008 | 29.60 | 29.87 | 28.67 | 28.67 | 515,919 | -1.10(-3.68%) |
May 02, 2008 | 28.56 | 29.76 | 27.99 | 29.76 | 975,884 | +1.45(+5.13%) |