Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.17 | 19.36 | 18.75 | 19.01 | 601,969 | -0.15(-0.76%) |
Jun 29, 2009 | 19.11 | 19.30 | 19.02 | 19.15 | 389,089 | +0.25(+1.30%) |
Jun 26, 2009 | 19.01 | 19.07 | 18.88 | 18.91 | 317,493 | -0.19(-0.97%) |
Jun 25, 2009 | 18.79 | 19.16 | 18.76 | 19.09 | 681,328 | +0.42(+2.24%) |
Jun 24, 2009 | 18.77 | 19.01 | 18.60 | 18.67 | 1,088,313 | -0.01(-0.04%) |
Jun 23, 2009 | 18.69 | 18.86 | 18.45 | 18.68 | 1,085,567 | +0.07(+0.39%) |
Jun 22, 2009 | 19.22 | 19.24 | 18.57 | 18.61 | 1,338,547 | -0.95(-4.85%) |
Jun 19, 2009 | 19.92 | 19.97 | 19.40 | 19.56 | 526,114 | -0.18(-0.91%) |
Jun 18, 2009 | 19.80 | 19.99 | 19.62 | 19.74 | 733,990 | -0.04(-0.20%) |
Jun 17, 2009 | 19.97 | 20.03 | 19.55 | 19.78 | 953,291 | -0.34(-1.68%) |
Jun 16, 2009 | 20.75 | 20.80 | 20.08 | 20.11 | 633,082 | -0.46(-2.23%) |
Jun 15, 2009 | 20.72 | 20.73 | 20.29 | 20.57 | 817,794 | -0.46(-2.21%) |
Jun 12, 2009 | 21.07 | 21.07 | 20.77 | 21.04 | 782,212 | -0.19(-0.88%) |
Jun 11, 2009 | 20.90 | 21.54 | 20.86 | 21.22 | 930,703 | +0.48(+2.34%) |
Jun 10, 2009 | 20.95 | 21.05 | 20.52 | 20.74 | 1,067,036 | +0.09(+0.42%) |
Jun 09, 2009 | 20.68 | 20.81 | 20.45 | 20.65 | 527,978 | +0.19(+0.91%) |
Jun 08, 2009 | 20.35 | 20.62 | 20.10 | 20.47 | 829,765 | -0.03(-0.16%) |
Jun 05, 2009 | 20.94 | 20.94 | 20.27 | 20.50 | 845,181 | -0.15(-0.71%) |
Jun 04, 2009 | 20.47 | 20.70 | 20.29 | 20.64 | 799,727 | +0.44(+2.20%) |
Jun 03, 2009 | 20.77 | 20.77 | 19.94 | 20.20 | 1,195,217 | -0.80(-3.82%) |
Jun 02, 2009 | 21.06 | 21.11 | 20.82 | 21.00 | 1,014,806 | -0.05(-0.25%) |
Jun 01, 2009 | 20.74 | 21.15 | 20.58 | 21.06 | 2,195,721 | +0.71(+3.49%) |
May 29, 2009 | 20.23 | 20.37 | 20.03 | 20.35 | 753,283 | +0.38(+1.93%) |
May 28, 2009 | 19.50 | 20.10 | 19.32 | 19.96 | 1,052,448 | +0.62(+3.22%) |
May 27, 2009 | 19.61 | 19.83 | 19.31 | 19.34 | 912,517 | -0.19(-0.95%) |
May 26, 2009 | 19.01 | 19.57 | 18.77 | 19.52 | 706,705 | +0.38(+1.98%) |
May 22, 2009 | 19.24 | 19.44 | 19.11 | 19.14 | 859,217 | +0.01(+0.07%) |
May 21, 2009 | 19.41 | 19.42 | 18.92 | 19.13 | 924,808 | -0.50(-2.57%) |
May 20, 2009 | 19.83 | 20.21 | 19.61 | 19.64 | 876,669 | +0.03(+0.17%) |
May 19, 2009 | 19.52 | 19.80 | 19.40 | 19.60 | 605,414 | +0.07(+0.34%) |
May 18, 2009 | 19.14 | 19.54 | 19.13 | 19.54 | 688,394 | +0.66(+3.48%) |
May 15, 2009 | 19.24 | 19.35 | 18.74 | 18.88 | 732,674 | -0.42(-2.20%) |
May 14, 2009 | 19.09 | 19.45 | 18.95 | 19.30 | 1,207,147 | +0.06(+0.31%) |
May 13, 2009 | 19.57 | 19.68 | 19.11 | 19.24 | 1,000,398 | -0.64(-3.24%) |
May 12, 2009 | 19.91 | 20.03 | 19.48 | 19.89 | 914,925 | +0.15(+0.74%) |
May 11, 2009 | 20.01 | 20.01 | 19.58 | 19.74 | 1,273,726 | -0.57(-2.81%) |
May 08, 2009 | 19.87 | 20.50 | 19.80 | 20.31 | 1,283,489 | +0.80(+4.08%) |
May 07, 2009 | 20.23 | 20.30 | 19.27 | 19.52 | 1,033,963 | -0.27(-1.34%) |
May 06, 2009 | 19.44 | 19.89 | 19.34 | 19.78 | 1,000,117 | +0.72(+3.76%) |
May 05, 2009 | 19.30 | 19.30 | 18.78 | 19.07 | 841,485 | -0.27(-1.41%) |
May 04, 2009 | 18.91 | 19.36 | 18.75 | 19.34 | 935,792 | +0.64(+3.44%) |
May 01, 2009 | 18.25 | 18.76 | 18.08 | 18.69 | 780,282 | +0.60(+3.30%) |
Apr 30, 2009 | 18.55 | 18.63 | 17.89 | 18.10 | 765,759 | -0.28(-1.52%) |
Apr 29, 2009 | 18.11 | 18.58 | 18.05 | 18.37 | 1,022,247 | +0.49(+2.75%) |
Apr 28, 2009 | 17.72 | 18.13 | 17.59 | 17.88 | 925,747 | +0.03(+0.19%) |
Apr 27, 2009 | 17.78 | 18.04 | 17.68 | 17.85 | 755,922 | -0.37(-2.04%) |
Apr 24, 2009 | 18.00 | 18.32 | 17.95 | 18.22 | 1,063,317 | +0.54(+3.08%) |
Apr 23, 2009 | 17.59 | 17.70 | 17.34 | 17.68 | 811,863 | +0.31(+1.76%) |
Apr 22, 2009 | 17.44 | 17.75 | 17.31 | 17.37 | 1,371,525 | -0.20(-1.13%) |
Apr 21, 2009 | 17.01 | 17.61 | 17.00 | 17.57 | 812,886 | +0.35(+2.04%) |
Apr 20, 2009 | 17.69 | 17.74 | 17.15 | 17.22 | 936,187 | -0.84(-4.67%) |
Apr 17, 2009 | 17.80 | 18.18 | 17.80 | 18.06 | 808,704 | +0.19(+1.04%) |
Apr 16, 2009 | 18.08 | 18.08 | 17.54 | 17.88 | 674,878 | +0.11(+0.63%) |
Apr 15, 2009 | 17.68 | 17.85 | 17.53 | 17.76 | 895,970 | -0.01(-0.04%) |
Apr 14, 2009 | 17.64 | 18.01 | 17.52 | 17.77 | 787,408 | -0.07(-0.37%) |
Apr 13, 2009 | 17.74 | 18.02 | 17.43 | 17.84 | 693,525 | -0.15(-0.81%) |
Apr 09, 2009 | 18.17 | 18.17 | 17.82 | 17.98 | 728,120 | +0.46(+2.61%) |
Apr 08, 2009 | 17.36 | 17.68 | 17.02 | 17.53 | 729,666 | +0.21(+1.19%) |
Apr 07, 2009 | 17.41 | 17.47 | 17.21 | 17.32 | 608,104 | -0.51(-2.87%) |
Apr 06, 2009 | 17.89 | 17.98 | 17.56 | 17.83 | 615,066 | -0.35(-1.90%) |
Apr 03, 2009 | 17.87 | 18.27 | 17.73 | 18.18 | 772,075 | +0.38(+2.13%) |
Apr 02, 2009 | 17.82 | 18.12 | 17.70 | 17.80 | 774,139 | +0.67(+3.91%) |
Apr 01, 2009 | 16.58 | 17.24 | 16.40 | 17.13 | 542,303 | +0.31(+1.85%) |
Mar 31, 2009 | 17.18 | 17.20 | 16.80 | 16.82 | 378,734 | -0.10(-0.59%) |
Mar 30, 2009 | 17.24 | 17.29 | 16.65 | 16.91 | 516,688 | -1.15(-6.39%) |
Mar 26, 2009 | 18.09 | 18.33 | 17.84 | 18.07 | 747,029 | +0.15(+0.81%) |
Mar 25, 2009 | 17.93 | 18.18 | 17.41 | 17.92 | 1,244,845 | -0.01(-0.07%) |
Mar 24, 2009 | 18.08 | 18.26 | 17.80 | 17.94 | 1,214,557 | -0.37(-2.03%) |
Mar 23, 2009 | 17.86 | 18.32 | 17.80 | 18.31 | 2,009,313 | +1.31(+7.73%) |
Mar 20, 2009 | 17.70 | 17.92 | 16.94 | 16.99 | 1,881,014 | -0.68(-3.83%) |
Mar 19, 2009 | 17.84 | 18.06 | 17.61 | 17.67 | 903,785 | +0.40(+2.34%) |
Mar 18, 2009 | 16.97 | 17.47 | 16.50 | 17.27 | 1,497,734 | +0.18(+1.05%) |
Mar 17, 2009 | 16.60 | 17.09 | 16.35 | 17.09 | 845,882 | +0.54(+3.29%) |
Mar 16, 2009 | 16.34 | 16.93 | 16.30 | 16.54 | 1,095,421 | +0.19(+1.18%) |
Mar 13, 2009 | 16.80 | 16.80 | 16.16 | 16.35 | 0 | -0.09(-0.56%) |
Mar 12, 2009 | 16.07 | 16.54 | 15.86 | 16.44 | 1,464,187 | +0.48(+2.99%) |
Mar 11, 2009 | 16.19 | 16.32 | 15.69 | 15.97 | 1,884,663 | -0.09(-0.54%) |
Mar 10, 2009 | 15.58 | 16.22 | 15.58 | 16.05 | 2,685,268 | +0.78(+5.13%) |
Mar 09, 2009 | 14.84 | 15.75 | 14.84 | 15.27 | 1,417,550 | +0.04(+0.26%) |
Mar 06, 2009 | 15.29 | 15.67 | 14.74 | 15.23 | 0 | +0.17(+1.10%) |
Mar 05, 2009 | 15.36 | 15.65 | 15.01 | 15.06 | 1,115,687 | -0.76(-4.78%) |
Mar 04, 2009 | 15.54 | 16.13 | 15.54 | 15.82 | 1,752,801 | +0.72(+4.75%) |
Mar 02, 2009 | 15.81 | 15.97 | 15.05 | 15.10 | 3,111,958 | -1.16(-7.14%) |
Feb 27, 2009 | 16.34 | 16.79 | 16.10 | 16.26 | 0 | -0.38(-2.27%) |
Feb 26, 2009 | 16.82 | 17.25 | 16.64 | 16.64 | 1,147,155 | +0.01(+0.08%) |
Feb 25, 2009 | 16.71 | 17.03 | 16.30 | 16.63 | 1,296,310 | -0.13(-0.75%) |
Feb 24, 2009 | 16.11 | 16.83 | 16.09 | 16.76 | 1,197,954 | +0.74(+4.60%) |
Feb 23, 2009 | 17.02 | 18.06 | 15.98 | 16.02 | 1,266,405 | -0.80(-4.77%) |
Feb 20, 2009 | 16.87 | 17.11 | 16.41 | 16.82 | 1,506,181 | -0.38(-2.20%) |
Feb 19, 2009 | 17.38 | 17.51 | 17.12 | 17.20 | 915,180 | +0.06(+0.35%) |
Feb 18, 2009 | 17.33 | 17.45 | 16.97 | 17.14 | 1,386,344 | -0.11(-0.65%) |
Feb 17, 2009 | 17.91 | 17.96 | 17.22 | 17.25 | 1,598,627 | -1.17(-6.37%) |
Feb 13, 2009 | 18.27 | 18.72 | 18.27 | 18.43 | 1,001,013 | +0.02(+0.08%) |
Feb 12, 2009 | 18.04 | 18.42 | 17.82 | 18.41 | 1,140,046 | +0.00(+0.03%) |
Feb 11, 2009 | 18.75 | 18.89 | 18.05 | 18.41 | 1,122,448 | -0.23(-1.21%) |
Feb 10, 2009 | 19.54 | 19.74 | 18.45 | 18.63 | 1,405,571 | -0.85(-4.36%) |
Feb 09, 2009 | 19.47 | 19.85 | 19.31 | 19.48 | 1,935,689 | +0.09(+0.44%) |
Feb 06, 2009 | 18.94 | 19.50 | 18.82 | 19.40 | 751,017 | +0.37(+1.95%) |
Feb 05, 2009 | 18.51 | 19.14 | 18.32 | 19.03 | 1,514,611 | +0.44(+2.36%) |
Feb 04, 2009 | 18.63 | 18.89 | 18.45 | 18.59 | 1,540,845 | +0.13(+0.68%) |
Feb 03, 2009 | 18.19 | 18.55 | 18.10 | 18.46 | 1,004,792 | +0.29(+1.57%) |
Feb 02, 2009 | 18.10 | 18.32 | 17.97 | 18.18 | 1,425,618 | -0.27(-1.44%) |
Jan 30, 2009 | 18.90 | 19.03 | 18.33 | 18.44 | 0 | -0.20(-1.07%) |
Jan 29, 2009 | 18.84 | 19.03 | 18.57 | 18.64 | 805,463 | -0.65(-3.37%) |
Jan 28, 2009 | 19.12 | 19.42 | 18.83 | 19.29 | 1,023,841 | +0.49(+2.61%) |
Jan 27, 2009 | 18.83 | 18.97 | 18.50 | 18.80 | 1,235,356 | -0.01(-0.07%) |
Jan 26, 2009 | 18.67 | 19.28 | 18.55 | 18.81 | 1,284,112 | +0.35(+1.87%) |
Jan 23, 2009 | 17.52 | 18.71 | 17.46 | 18.47 | 1,942,004 | +0.48(+2.66%) |
Jan 22, 2009 | 17.94 | 18.34 | 17.62 | 17.99 | 1,684,889 | -0.44(-2.41%) |
Jan 21, 2009 | 17.70 | 18.51 | 17.51 | 18.43 | 1,824,152 | +1.04(+5.99%) |
Jan 20, 2009 | 18.08 | 18.43 | 17.33 | 17.39 | 2,085,568 | -0.94(-5.14%) |
Jan 16, 2009 | 18.53 | 18.64 | 17.89 | 18.34 | 2,197,386 | +0.19(+1.02%) |
Jan 15, 2009 | 17.86 | 18.19 | 17.33 | 18.15 | 1,779,661 | +0.17(+0.92%) |
Jan 14, 2009 | 18.58 | 18.58 | 17.77 | 17.98 | 1,707,289 | -0.82(-4.34%) |
Jan 13, 2009 | 18.53 | 18.89 | 18.34 | 18.80 | 1,643,188 | +0.37(+2.03%) |
Jan 12, 2009 | 18.83 | 18.88 | 18.27 | 18.43 | 1,315,974 | -0.69(-3.58%) |
Jan 09, 2009 | 19.78 | 19.80 | 19.05 | 19.11 | 1,524,237 | -0.63(-3.19%) |
Jan 08, 2009 | 19.34 | 19.78 | 19.31 | 19.74 | 1,952,596 | +0.23(+1.16%) |
Jan 07, 2009 | 20.03 | 20.06 | 19.32 | 19.52 | 2,173,968 | -0.79(-3.89%) |
Jan 06, 2009 | 20.41 | 20.80 | 20.21 | 20.31 | 3,542,686 | +0.21(+1.06%) |
Jan 05, 2009 | 19.67 | 20.47 | 19.63 | 20.09 | 2,517,720 | +0.38(+1.92%) |
Jan 02, 2009 | 18.90 | 19.89 | 18.90 | 19.72 | 0 | +0.92(+4.87%) |
Jan 01, 2009 | 18.47 | 19.03 | 18.38 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.47 | 19.03 | 18.38 | 18.80 | 998,070 | +0.28(+1.50%) |
Dec 30, 2008 | 18.17 | 18.57 | 18.00 | 18.52 | 883,335 | +0.38(+2.08%) |
Dec 29, 2008 | 18.10 | 18.23 | 17.88 | 18.14 | 932,621 | +0.35(+1.98%) |
Dec 26, 2008 | 17.63 | 17.83 | 17.49 | 17.79 | 480,362 | +0.33(+1.90%) |
Dec 24, 2008 | 17.37 | 17.51 | 17.29 | 17.46 | 577,509 | -0.00(-0.00%) |
Dec 23, 2008 | 17.70 | 17.85 | 17.34 | 17.46 | 1,415,962 | -0.21(-1.16%) |
Dec 22, 2008 | 18.33 | 18.36 | 17.33 | 17.66 | 2,251,958 | -0.33(-1.81%) |
Dec 19, 2008 | 18.13 | 18.68 | 17.99 | 17.99 | 1,788,227 | -0.19(-1.06%) |
Dec 18, 2008 | 19.27 | 19.29 | 17.98 | 18.18 | 3,126,974 | -1.13(-5.87%) |
Dec 17, 2008 | 19.38 | 19.78 | 19.18 | 19.32 | 2,317,916 | -0.14(-0.72%) |
Dec 16, 2008 | 19.14 | 19.55 | 18.90 | 19.46 | 2,815,011 | +0.58(+3.06%) |
Dec 15, 2008 | 19.35 | 19.48 | 18.48 | 18.88 | 1,891,143 | -0.01(-0.03%) |
Dec 12, 2008 | 18.41 | 19.08 | 18.26 | 18.89 | 2,397,647 | -0.17(-0.91%) |
Dec 11, 2008 | 19.34 | 19.89 | 18.87 | 19.06 | 2,477,346 | -0.11(-0.59%) |
Dec 10, 2008 | 18.67 | 19.33 | 18.66 | 19.17 | 2,171,191 | +0.88(+4.82%) |
Dec 09, 2008 | 18.00 | 18.79 | 17.96 | 18.29 | 2,806,720 | +0.02(+0.11%) |
Dec 08, 2008 | 18.04 | 18.55 | 17.92 | 18.27 | 3,281,386 | +0.88(+5.08%) |
Dec 05, 2008 | 16.76 | 17.42 | 16.03 | 17.39 | 3,659,714 | +0.33(+1.95%) |
Dec 04, 2008 | 17.94 | 18.22 | 16.75 | 17.05 | 4,065,678 | -1.25(-6.82%) |
Dec 03, 2008 | 17.83 | 18.37 | 17.57 | 18.30 | 3,744,525 | +0.07(+0.36%) |
Dec 02, 2008 | 18.10 | 18.34 | 17.63 | 18.24 | 3,154,044 | +0.42(+2.38%) |
Dec 01, 2008 | 18.99 | 19.03 | 17.68 | 17.81 | 3,016,931 | -1.90(-9.63%) |
Nov 28, 2008 | 19.74 | 19.87 | 19.34 | 19.71 | 351,414 | -0.37(-1.85%) |
Nov 26, 2008 | 18.75 | 20.11 | 18.65 | 20.08 | 3,377,267 | +1.15(+6.10%) |
Nov 25, 2008 | 18.78 | 19.12 | 18.37 | 18.93 | 4,148,214 | +0.31(+1.64%) |
Nov 24, 2008 | 17.97 | 19.22 | 17.64 | 18.62 | 3,633,969 | +1.01(+5.73%) |
Nov 21, 2008 | 16.32 | 17.63 | 15.93 | 17.61 | 4,962,226 | +1.67(+10.45%) |
Nov 20, 2008 | 17.48 | 17.61 | 15.72 | 15.95 | 5,181,640 | -2.18(-12.04%) |
Nov 19, 2008 | 18.85 | 19.25 | 17.91 | 18.13 | 3,649,458 | -0.87(-4.58%) |
Nov 18, 2008 | 18.63 | 19.10 | 18.13 | 19.00 | 3,519,759 | +0.54(+2.95%) |
Nov 17, 2008 | 18.68 | 19.26 | 18.43 | 18.45 | 3,340,508 | -0.39(-2.08%) |
Nov 14, 2008 | 19.09 | 19.91 | 18.53 | 18.85 | 5,476,785 | -0.78(-3.99%) |
Nov 13, 2008 | 17.93 | 19.64 | 17.00 | 19.63 | 4,717,512 | +1.91(+10.79%) |
Nov 12, 2008 | 18.61 | 18.73 | 17.58 | 17.72 | 2,853,163 | -1.35(-7.07%) |
Nov 11, 2008 | 19.25 | 19.54 | 18.77 | 19.07 | 3,298,777 | -0.72(-3.62%) |
Nov 10, 2008 | 20.23 | 20.43 | 19.35 | 19.78 | 2,737,797 | +0.14(+0.71%) |
Nov 07, 2008 | 19.08 | 19.69 | 18.96 | 19.64 | 3,170,849 | +0.76(+4.04%) |
Nov 06, 2008 | 19.75 | 19.95 | 18.65 | 18.88 | 3,869,682 | -1.11(-5.58%) |
Nov 05, 2008 | 20.33 | 21.06 | 19.91 | 19.99 | 3,963,375 | -0.96(-4.59%) |
Nov 04, 2008 | 20.13 | 21.04 | 20.10 | 20.96 | 2,720,871 | +1.32(+6.72%) |
Nov 03, 2008 | 19.99 | 20.26 | 19.38 | 19.64 | 2,052,545 | -0.57(-2.82%) |
Oct 31, 2008 | 19.56 | 20.80 | 19.40 | 20.21 | 4,379,102 | +0.22(+1.10%) |
Oct 30, 2008 | 19.71 | 20.05 | 18.84 | 19.99 | 3,621,951 | +1.05(+5.54%) |
Oct 29, 2008 | 18.95 | 20.05 | 18.75 | 18.94 | 3,868,982 | +0.33(+1.78%) |
Oct 28, 2008 | 17.42 | 18.66 | 16.47 | 18.61 | 5,069,076 | +2.02(+12.16%) |
Oct 27, 2008 | 17.33 | 18.10 | 16.56 | 16.59 | 3,778,990 | -1.10(-6.23%) |
Oct 24, 2008 | 16.33 | 18.13 | 16.27 | 17.69 | 6,205,274 | -0.56(-3.05%) |
Oct 23, 2008 | 17.72 | 18.54 | 16.83 | 18.25 | 7,015,336 | +0.86(+4.92%) |
Oct 22, 2008 | 18.47 | 18.51 | 16.92 | 17.39 | 3,387,272 | -1.97(-10.18%) |
Oct 21, 2008 | 19.65 | 20.16 | 18.95 | 19.36 | 2,755,612 | -0.80(-3.98%) |
Oct 20, 2008 | 18.77 | 20.20 | 18.77 | 20.17 | 4,051,552 | +2.01(+11.07%) |
Oct 17, 2008 | 17.64 | 19.56 | 17.32 | 18.16 | 4,946,130 | -0.11(-0.62%) |
Oct 16, 2008 | 17.25 | 18.51 | 16.00 | 18.27 | 5,908,365 | +1.49(+8.86%) |
Oct 15, 2008 | 19.05 | 19.34 | 16.76 | 16.78 | 5,465,345 | -3.29(-16.40%) |
Oct 14, 2008 | 21.23 | 22.46 | 19.18 | 20.07 | 5,368,615 | -0.07(-0.36%) |
Oct 13, 2008 | 18.05 | 20.20 | 17.63 | 20.15 | 4,500,146 | +3.95(+24.38%) |
Oct 10, 2008 | 17.27 | 19.91 | 15.49 | 16.20 | 8,178,076 | -3.78(-18.93%) |
Oct 09, 2008 | 21.03 | 21.36 | 18.45 | 19.98 | 3,864,245 | -0.74(-3.56%) |
Oct 08, 2008 | 20.02 | 21.59 | 19.56 | 20.72 | 5,525,435 | +0.17(+0.81%) |
Oct 07, 2008 | 22.32 | 22.60 | 20.49 | 20.55 | 3,103,442 | -1.40(-6.38%) |
Oct 06, 2008 | 21.57 | 22.16 | 20.29 | 21.95 | 4,515,342 | -0.88(-3.87%) |
Oct 03, 2008 | 23.03 | 24.31 | 22.72 | 22.83 | 2,926,207 | -0.09(-0.41%) |
Oct 02, 2008 | 23.89 | 24.08 | 22.82 | 22.93 | 3,049,115 | -1.58(-6.44%) |
Oct 01, 2008 | 24.58 | 24.86 | 23.59 | 24.51 | 2,908,641 | -0.42(-1.68%) |
Sep 30, 2008 | 24.19 | 25.11 | 24.08 | 24.92 | 2,090,006 | +0.92(+3.81%) |
Sep 29, 2008 | 25.68 | 25.68 | 23.27 | 24.01 | 3,604,352 | -2.57(-9.66%) |
Sep 26, 2008 | 26.34 | 26.69 | 25.78 | 26.58 | 0 | -0.42(-1.57%) |
Sep 25, 2008 | 26.21 | 27.21 | 26.13 | 27.00 | 1,609,714 | +0.58(+2.21%) |
Sep 24, 2008 | 27.22 | 27.22 | 26.34 | 26.42 | 2,439,324 | -0.06(-0.23%) |
Sep 23, 2008 | 27.11 | 27.67 | 26.44 | 26.48 | 4,245,767 | -0.78(-2.85%) |
Sep 22, 2008 | 27.22 | 28.19 | 27.22 | 27.25 | 1,789,458 | -0.42(-1.53%) |
Sep 19, 2008 | 27.03 | 28.14 | 26.63 | 27.68 | 0 | +1.77(+6.81%) |
Sep 18, 2008 | 25.90 | 26.09 | 24.75 | 25.91 | 6,189,626 | +0.78(+3.12%) |
Sep 17, 2008 | 25.54 | 26.30 | 24.85 | 25.13 | 5,345,787 | -0.56(-2.17%) |
Sep 16, 2008 | 24.25 | 25.71 | 23.82 | 25.69 | 6,127,101 | +0.72(+2.90%) |
Sep 15, 2008 | 25.52 | 26.13 | 24.83 | 24.96 | 4,877,881 | -1.65(-6.18%) |
Sep 12, 2008 | 25.86 | 26.70 | 25.76 | 26.61 | 5,731,927 | +0.76(+2.95%) |
Sep 11, 2008 | 25.34 | 25.89 | 24.85 | 25.85 | 5,340,784 | +0.38(+1.51%) |
Sep 10, 2008 | 24.86 | 25.71 | 24.76 | 25.46 | 4,009,020 | +0.85(+3.45%) |
Sep 09, 2008 | 26.08 | 26.08 | 24.60 | 24.61 | 3,293,719 | -1.73(-6.55%) |
Sep 08, 2008 | 27.00 | 27.11 | 26.05 | 26.34 | 3,395,034 | -0.16(-0.60%) |
Sep 05, 2008 | 26.60 | 26.66 | 25.84 | 26.50 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 27.14 | 27.37 | 26.21 | 26.57 | 3,882,396 | -0.59(-2.17%) |
Sep 03, 2008 | 27.09 | 27.59 | 26.78 | 27.16 | 2,790,864 | -0.10(-0.37%) |
Sep 02, 2008 | 27.76 | 27.76 | 27.22 | 27.26 | 2,592,314 | -1.37(-4.78%) |
Aug 29, 2008 | 29.19 | 29.19 | 28.59 | 28.63 | 0 | -0.33(-1.15%) |
Aug 28, 2008 | 29.48 | 29.50 | 28.49 | 28.96 | 2,848,405 | -0.27(-0.93%) |
Aug 27, 2008 | 29.25 | 29.41 | 29.03 | 29.23 | 2,116,992 | +0.39(+1.36%) |
Aug 26, 2008 | 28.62 | 29.05 | 28.51 | 28.84 | 1,753,684 | +0.46(+1.61%) |
Aug 25, 2008 | 28.75 | 28.93 | 28.21 | 28.38 | 1,326,318 | -0.33(-1.16%) |
Aug 22, 2008 | 29.01 | 29.09 | 28.43 | 28.71 | 2,327,333 | -0.50(-1.73%) |
Aug 21, 2008 | 28.98 | 29.42 | 28.75 | 29.22 | 2,974,241 | +0.69(+2.42%) |
Aug 20, 2008 | 28.16 | 28.67 | 27.80 | 28.53 | 2,798,366 | +0.78(+2.80%) |
Aug 19, 2008 | 26.98 | 27.87 | 26.94 | 27.75 | 2,208,179 | +0.71(+2.63%) |
Aug 18, 2008 | 27.71 | 27.76 | 26.93 | 27.04 | 1,487,944 | -0.33(-1.19%) |
Aug 15, 2008 | 27.63 | 27.64 | 27.05 | 27.37 | 0 | -0.48(-1.72%) |
Aug 14, 2008 | 28.08 | 28.20 | 27.47 | 27.84 | 2,548,328 | -0.31(-1.11%) |
Aug 13, 2008 | 27.30 | 28.26 | 27.28 | 28.16 | 2,072,516 | +0.90(+3.29%) |
Aug 12, 2008 | 27.60 | 27.67 | 27.22 | 27.26 | 1,802,420 | -0.09(-0.34%) |
Aug 11, 2008 | 27.59 | 27.66 | 26.85 | 27.35 | 1,963,501 | -0.06(-0.22%) |
Aug 08, 2008 | 27.33 | 27.53 | 26.85 | 27.41 | 2,337,909 | -0.21(-0.74%) |
Aug 07, 2008 | 28.32 | 28.40 | 27.61 | 27.62 | 2,267,827 | -0.42(-1.49%) |
Aug 06, 2008 | 27.39 | 28.06 | 27.36 | 28.04 | 3,500,688 | +0.62(+2.25%) |
Aug 05, 2008 | 27.06 | 27.53 | 26.84 | 27.42 | 3,126,489 | +0.21(+0.76%) |
Aug 04, 2008 | 28.47 | 28.63 | 27.02 | 27.21 | 4,117,196 | -1.44(-5.03%) |
Aug 01, 2008 | 28.49 | 29.28 | 28.47 | 28.65 | 3,751,802 | -0.05(-0.18%) |
Jul 31, 2008 | 29.32 | 29.36 | 28.65 | 28.71 | 2,289,754 | -0.92(-3.09%) |
Jul 30, 2008 | 27.97 | 29.69 | 27.91 | 29.62 | 3,546,865 | +1.54(+5.48%) |
Jul 29, 2008 | 28.08 | 28.41 | 27.73 | 28.08 | 2,640,265 | -0.29(-1.03%) |
Jul 28, 2008 | 28.56 | 28.96 | 28.36 | 28.38 | 2,190,799 | -0.10(-0.35%) |
Jul 25, 2008 | 28.28 | 28.89 | 28.16 | 28.47 | 2,492,284 | +0.21(+0.73%) |
Jul 24, 2008 | 31.41 | 28.87 | 27.70 | 28.27 | 3,846,849 | -0.12(-0.42%) |
Jul 23, 2008 | 29.40 | 29.59 | 28.24 | 28.39 | 92,036,448 | -1.19(-4.01%) |
Jul 22, 2008 | 30.03 | 30.23 | 29.30 | 29.57 | 8,104,549 | -0.68(-2.24%) |
Jul 21, 2008 | 29.67 | 30.27 | 29.33 | 30.25 | 6,766,346 | +0.87(+2.97%) |
Jul 18, 2008 | 29.16 | 29.73 | 28.97 | 29.38 | 8,704,192 | +0.31(+1.07%) |
Jul 17, 2008 | 29.49 | 29.99 | 28.36 | 29.07 | 6,231,247 | -0.42(-1.44%) |
Jul 16, 2008 | 30.08 | 30.14 | 29.02 | 29.49 | 5,700,257 | -0.61(-2.04%) |
Jul 15, 2008 | 31.34 | 31.43 | 30.11 | 30.11 | 4,037,193 | -1.32(-4.19%) |
Jul 14, 2008 | 31.26 | 31.79 | 31.04 | 31.43 | 3,660,191 | +0.17(+0.53%) |
Jul 11, 2008 | 31.73 | 31.88 | 30.75 | 31.26 | 4,960,356 | -0.11(-0.34%) |
Jul 10, 2008 | 30.68 | 31.41 | 30.24 | 31.37 | 4,428,972 | +0.82(+2.67%) |
Jul 09, 2008 | 31.29 | 31.76 | 30.53 | 30.55 | 3,045,268 | -0.65(-2.08%) |
Jul 08, 2008 | 31.27 | 31.33 | 30.41 | 31.20 | 6,990,996 | -0.48(-1.53%) |
Jul 07, 2008 | 32.14 | 32.65 | 31.32 | 31.68 | 6,015,174 | -0.81(-2.50%) |
Jul 04, 2008 | 32.81 | 33.06 | 31.95 | 32.49 | 3,708,664 | +0.00(+0.00%) |
Jul 03, 2008 | 32.81 | 33.06 | 31.95 | 32.49 | 3,708,664 | -0.25(-0.76%) |
Jul 02, 2008 | 33.82 | 34.27 | 32.72 | 32.74 | 5,696,243 | -1.02(-3.01%) |