Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.39 | 17.66 | 14.08 | 14.09 | 706,933 | -3.61(-20.40%) |
Apr 29, 2009 | 16.85 | 18.01 | 16.67 | 17.70 | 175,862 | +0.93(+5.53%) |
Apr 28, 2009 | 16.08 | 17.11 | 16.08 | 16.78 | 248,580 | +0.26(+1.60%) |
Apr 27, 2009 | 16.51 | 16.91 | 16.14 | 16.51 | 220,311 | -0.37(-2.20%) |
Apr 24, 2009 | 16.17 | 17.18 | 16.07 | 16.88 | 254,609 | +0.91(+5.69%) |
Apr 23, 2009 | 15.96 | 16.07 | 15.47 | 15.97 | 232,403 | +0.07(+0.44%) |
Apr 22, 2009 | 15.78 | 16.37 | 15.33 | 15.90 | 251,767 | -0.05(-0.33%) |
Apr 21, 2009 | 15.22 | 15.96 | 15.05 | 15.96 | 173,248 | +0.63(+4.09%) |
Apr 20, 2009 | 16.01 | 16.01 | 15.07 | 15.33 | 206,602 | -1.07(-6.52%) |
Apr 17, 2009 | 16.29 | 16.63 | 16.08 | 16.40 | 181,628 | +0.16(+0.98%) |
Apr 16, 2009 | 16.51 | 16.51 | 16.10 | 16.24 | 317,208 | +0.01(+0.05%) |
Apr 15, 2009 | 15.78 | 16.43 | 15.60 | 16.23 | 249,698 | +0.42(+2.68%) |
Apr 14, 2009 | 16.58 | 16.58 | 15.27 | 15.81 | 294,475 | -1.07(-6.33%) |
Apr 13, 2009 | 17.17 | 17.17 | 16.46 | 16.87 | 352,080 | -0.37(-2.15%) |
Apr 09, 2009 | 16.69 | 17.51 | 16.48 | 17.25 | 520,550 | +0.86(+5.23%) |
Apr 08, 2009 | 15.89 | 16.40 | 15.89 | 16.39 | 302,562 | +0.56(+3.51%) |
Apr 07, 2009 | 16.19 | 16.23 | 15.80 | 15.83 | 227,631 | -0.52(-3.19%) |
Apr 06, 2009 | 16.37 | 16.44 | 15.73 | 16.35 | 277,065 | -0.17(-1.02%) |
Apr 03, 2009 | 16.24 | 16.85 | 15.97 | 16.52 | 243,761 | +0.31(+1.91%) |
Apr 02, 2009 | 15.74 | 16.87 | 15.66 | 16.21 | 350,420 | +0.75(+4.85%) |
Apr 01, 2009 | 14.77 | 15.62 | 14.63 | 15.46 | 212,724 | +0.36(+2.40%) |
Mar 31, 2009 | 15.21 | 15.48 | 14.63 | 15.10 | 326,592 | +0.03(+0.18%) |
Mar 30, 2009 | 15.74 | 15.74 | 14.59 | 15.07 | 312,792 | -0.91(-5.69%) |
Mar 26, 2009 | 15.36 | 15.98 | 15.30 | 15.98 | 326,686 | +0.84(+5.54%) |
Mar 25, 2009 | 15.22 | 16.04 | 14.81 | 15.14 | 246,405 | +0.08(+0.53%) |
Mar 24, 2009 | 14.86 | 15.59 | 14.83 | 15.06 | 319,889 | +0.05(+0.35%) |
Mar 23, 2009 | 14.52 | 15.01 | 14.44 | 15.01 | 321,422 | +1.19(+8.63%) |
Mar 20, 2009 | 14.38 | 14.46 | 13.61 | 13.82 | 209,159 | -0.43(-3.04%) |
Mar 19, 2009 | 14.44 | 14.56 | 13.87 | 14.25 | 162,466 | +0.03(+0.19%) |
Mar 18, 2009 | 13.10 | 14.31 | 13.10 | 14.23 | 243,375 | +0.87(+6.55%) |
Mar 17, 2009 | 12.57 | 13.37 | 12.42 | 13.35 | 198,655 | +0.74(+5.88%) |
Mar 16, 2009 | 12.98 | 13.22 | 12.56 | 12.61 | 161,171 | -0.25(-1.92%) |
Mar 13, 2009 | 12.69 | 13.06 | 12.62 | 12.86 | 0 | +0.17(+1.32%) |
Mar 12, 2009 | 12.17 | 12.91 | 11.80 | 12.69 | 204,416 | +0.49(+3.98%) |
Mar 11, 2009 | 12.69 | 13.02 | 12.04 | 12.20 | 332,221 | -0.44(-3.49%) |
Mar 10, 2009 | 12.43 | 13.10 | 12.34 | 12.64 | 389,510 | +0.42(+3.47%) |
Mar 09, 2009 | 12.78 | 13.06 | 12.15 | 12.22 | 380,723 | -0.70(-5.40%) |
Mar 06, 2009 | 13.10 | 13.19 | 12.26 | 12.92 | 0 | -0.04(-0.27%) |
Mar 05, 2009 | 12.72 | 13.20 | 12.64 | 12.95 | 351,919 | -0.24(-1.81%) |
Mar 04, 2009 | 13.16 | 13.44 | 12.92 | 13.19 | 318,238 | -0.34(-2.48%) |
Mar 02, 2009 | 14.39 | 14.53 | 13.51 | 13.53 | 264,884 | -1.00(-6.87%) |
Feb 27, 2009 | 14.88 | 15.10 | 14.51 | 14.53 | 0 | -0.51(-3.41%) |
Feb 26, 2009 | 15.97 | 16.00 | 15.03 | 15.04 | 296,927 | -0.51(-3.29%) |
Feb 25, 2009 | 16.95 | 17.17 | 15.36 | 15.55 | 559,621 | -1.58(-9.23%) |
Feb 24, 2009 | 17.08 | 17.17 | 16.50 | 17.13 | 426,146 | +0.28(+1.68%) |
Feb 23, 2009 | 18.19 | 18.19 | 16.62 | 16.85 | 289,296 | -0.94(-5.31%) |
Feb 20, 2009 | 18.61 | 18.61 | 17.25 | 17.79 | 387,201 | -1.17(-6.15%) |
Feb 19, 2009 | 19.03 | 19.44 | 18.76 | 18.96 | 272,504 | +0.35(+1.90%) |
Feb 18, 2009 | 19.45 | 19.51 | 18.48 | 18.61 | 382,598 | -0.85(-4.36%) |
Feb 17, 2009 | 20.10 | 20.29 | 19.19 | 19.45 | 569,589 | -1.28(-6.18%) |
Feb 13, 2009 | 20.29 | 21.08 | 20.11 | 20.73 | 726,277 | +0.65(+3.25%) |
Feb 12, 2009 | 18.90 | 21.32 | 18.90 | 20.08 | 865,377 | +1.76(+9.59%) |
Feb 11, 2009 | 18.53 | 18.55 | 17.95 | 18.32 | 316,384 | -0.22(-1.19%) |
Feb 10, 2009 | 18.08 | 18.66 | 17.88 | 18.54 | 511,694 | +0.36(+1.99%) |
Feb 09, 2009 | 18.03 | 18.54 | 18.00 | 18.18 | 152,817 | +0.09(+0.49%) |
Feb 06, 2009 | 17.54 | 18.26 | 17.54 | 18.09 | 217,800 | +0.56(+3.17%) |
Feb 05, 2009 | 17.10 | 17.82 | 16.91 | 17.54 | 219,496 | +0.38(+2.21%) |
Feb 04, 2009 | 16.48 | 17.21 | 16.48 | 17.16 | 327,047 | +0.70(+4.24%) |
Feb 03, 2009 | 16.19 | 16.57 | 16.11 | 16.46 | 404,292 | +0.34(+2.14%) |
Feb 02, 2009 | 15.90 | 16.36 | 15.84 | 16.11 | 279,551 | -0.04(-0.27%) |
Jan 30, 2009 | 16.30 | 16.73 | 16.02 | 16.16 | 0 | -0.23(-1.40%) |
Jan 29, 2009 | 16.91 | 17.17 | 16.20 | 16.39 | 211,334 | -0.93(-5.35%) |
Jan 28, 2009 | 17.15 | 17.70 | 17.01 | 17.32 | 176,395 | +0.34(+1.98%) |
Jan 27, 2009 | 16.80 | 17.28 | 16.67 | 16.98 | 191,886 | +0.18(+1.05%) |
Jan 26, 2009 | 16.97 | 17.74 | 16.64 | 16.80 | 203,048 | -0.20(-1.19%) |
Jan 23, 2009 | 16.33 | 17.40 | 16.27 | 17.01 | 226,720 | +0.34(+2.07%) |
Jan 22, 2009 | 16.76 | 17.16 | 16.19 | 16.66 | 189,814 | -0.38(-2.23%) |
Jan 21, 2009 | 16.50 | 17.08 | 16.29 | 17.04 | 343,916 | +0.64(+3.93%) |
Jan 20, 2009 | 17.22 | 17.29 | 16.37 | 16.40 | 276,219 | -1.09(-6.21%) |
Jan 16, 2009 | 17.20 | 17.63 | 16.74 | 17.48 | 175,045 | +0.40(+2.33%) |
Jan 15, 2009 | 17.11 | 17.45 | 16.35 | 17.09 | 283,852 | +0.01(+0.05%) |
Jan 14, 2009 | 17.50 | 17.67 | 16.68 | 17.08 | 222,391 | -0.70(-3.92%) |
Jan 13, 2009 | 17.94 | 18.29 | 17.44 | 17.77 | 301,134 | -0.19(-1.08%) |
Jan 12, 2009 | 18.54 | 18.54 | 17.66 | 17.97 | 274,594 | -0.55(-2.96%) |
Jan 09, 2009 | 19.38 | 19.59 | 18.30 | 18.52 | 211,726 | -1.02(-5.20%) |
Jan 08, 2009 | 19.37 | 19.54 | 18.91 | 19.53 | 211,611 | +0.21(+1.10%) |
Jan 07, 2009 | 19.89 | 20.27 | 19.14 | 19.32 | 452,784 | -0.81(-4.04%) |
Jan 06, 2009 | 19.68 | 20.50 | 19.68 | 20.13 | 298,177 | +0.56(+2.84%) |
Jan 05, 2009 | 19.47 | 20.37 | 19.08 | 19.58 | 341,030 | +0.24(+1.23%) |
Jan 02, 2009 | 19.05 | 19.79 | 18.81 | 19.34 | 0 | +0.32(+1.67%) |
Jan 01, 2009 | 17.76 | 19.37 | 17.74 | 19.02 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.76 | 19.37 | 17.74 | 19.02 | 321,764 | +1.33(+7.54%) |
Dec 30, 2008 | 16.69 | 17.70 | 16.58 | 17.69 | 284,107 | +1.21(+7.34%) |
Dec 29, 2008 | 17.10 | 17.10 | 16.29 | 16.48 | 267,315 | -0.62(-3.62%) |
Dec 26, 2008 | 16.49 | 17.14 | 16.39 | 17.10 | 109,874 | +0.71(+4.31%) |
Dec 24, 2008 | 16.74 | 16.74 | 16.22 | 16.39 | 143,148 | -0.26(-1.54%) |
Dec 23, 2008 | 17.00 | 17.32 | 16.47 | 16.64 | 209,514 | -0.21(-1.26%) |
Dec 22, 2008 | 17.40 | 17.40 | 16.30 | 16.86 | 288,533 | -0.42(-2.45%) |
Dec 19, 2008 | 18.24 | 18.24 | 16.84 | 17.28 | 521,159 | -0.68(-3.79%) |
Dec 18, 2008 | 18.59 | 18.90 | 17.60 | 17.96 | 201,121 | -0.57(-3.05%) |
Dec 17, 2008 | 18.00 | 18.83 | 17.87 | 18.53 | 295,813 | +0.28(+1.55%) |
Dec 16, 2008 | 17.66 | 18.31 | 17.12 | 18.24 | 423,666 | +0.92(+5.30%) |
Dec 15, 2008 | 17.66 | 18.38 | 17.03 | 17.32 | 359,955 | -0.30(-1.70%) |
Dec 12, 2008 | 16.57 | 17.80 | 16.42 | 17.62 | 213,735 | +0.74(+4.39%) |
Dec 11, 2008 | 16.89 | 17.60 | 16.70 | 16.88 | 312,827 | -0.26(-1.49%) |
Dec 10, 2008 | 15.87 | 17.22 | 15.74 | 17.14 | 279,791 | +1.41(+8.98%) |
Dec 09, 2008 | 16.46 | 16.82 | 15.53 | 15.73 | 318,098 | -0.86(-5.17%) |
Dec 08, 2008 | 16.89 | 17.26 | 16.43 | 16.58 | 416,295 | +0.13(+0.81%) |
Dec 05, 2008 | 14.74 | 16.47 | 14.38 | 16.45 | 432,169 | +1.41(+9.40%) |
Dec 04, 2008 | 15.49 | 15.67 | 14.61 | 15.04 | 297,821 | -0.76(-4.81%) |
Dec 03, 2008 | 15.56 | 16.30 | 14.79 | 15.80 | 256,028 | +0.36(+2.35%) |
Dec 02, 2008 | 14.40 | 15.59 | 14.27 | 15.44 | 330,626 | +1.17(+8.17%) |
Dec 01, 2008 | 16.06 | 16.06 | 14.22 | 14.27 | 314,963 | -2.22(-13.44%) |
Nov 28, 2008 | 16.09 | 16.58 | 15.86 | 16.49 | 73,691 | +0.26(+1.58%) |
Nov 26, 2008 | 15.01 | 16.25 | 14.95 | 16.23 | 288,749 | +0.87(+5.63%) |
Nov 25, 2008 | 14.46 | 15.42 | 14.14 | 15.36 | 403,502 | +1.02(+7.14%) |
Nov 24, 2008 | 13.93 | 14.83 | 13.82 | 14.34 | 591,626 | +0.51(+3.70%) |
Nov 21, 2008 | 13.55 | 13.91 | 12.72 | 13.83 | 521,287 | +0.49(+3.71%) |
Nov 20, 2008 | 14.17 | 14.45 | 13.23 | 13.33 | 442,402 | -1.17(-8.04%) |
Nov 19, 2008 | 15.48 | 15.77 | 14.33 | 14.50 | 379,856 | -0.92(-5.96%) |
Nov 18, 2008 | 15.52 | 15.68 | 14.99 | 15.42 | 331,640 | -0.04(-0.23%) |
Nov 17, 2008 | 15.40 | 15.97 | 15.09 | 15.45 | 332,740 | -0.05(-0.34%) |
Nov 14, 2008 | 15.86 | 16.45 | 15.48 | 15.51 | 424,983 | -0.61(-3.78%) |
Nov 13, 2008 | 16.57 | 16.71 | 15.06 | 16.11 | 773,900 | -0.42(-2.56%) |
Nov 12, 2008 | 17.88 | 17.88 | 16.51 | 16.54 | 276,776 | -1.62(-8.90%) |
Nov 11, 2008 | 18.68 | 18.87 | 17.99 | 18.15 | 177,577 | -0.67(-3.56%) |
Nov 10, 2008 | 18.91 | 19.33 | 18.59 | 18.83 | 246,505 | +0.32(+1.72%) |
Nov 07, 2008 | 18.66 | 19.00 | 18.00 | 18.51 | 321,511 | -0.26(-1.41%) |
Nov 06, 2008 | 19.01 | 19.27 | 18.60 | 18.77 | 446,873 | -0.15(-0.79%) |
Nov 05, 2008 | 18.81 | 19.62 | 18.44 | 18.92 | 442,028 | -0.04(-0.23%) |
Nov 04, 2008 | 20.31 | 20.31 | 16.96 | 18.97 | 820,499 | -0.99(-4.96%) |
Nov 03, 2008 | 19.59 | 20.44 | 19.15 | 19.96 | 295,579 | +0.34(+1.76%) |
Oct 31, 2008 | 19.12 | 19.76 | 18.53 | 19.61 | 427,978 | +0.37(+1.93%) |
Oct 30, 2008 | 21.34 | 21.62 | 18.30 | 19.24 | 642,128 | -2.64(-12.07%) |
Oct 29, 2008 | 22.52 | 23.17 | 21.88 | 21.88 | 456,425 | -1.09(-4.77%) |
Oct 28, 2008 | 21.99 | 23.03 | 20.96 | 22.98 | 289,297 | +1.41(+6.55%) |
Oct 27, 2008 | 22.09 | 23.12 | 21.51 | 21.56 | 394,767 | -0.79(-3.52%) |
Oct 24, 2008 | 21.15 | 23.06 | 20.48 | 22.35 | 416,686 | -0.09(-0.39%) |
Oct 23, 2008 | 23.09 | 23.37 | 21.35 | 22.44 | 408,399 | -0.50(-2.19%) |
Oct 22, 2008 | 22.53 | 23.10 | 22.00 | 22.94 | 335,120 | -0.05(-0.23%) |
Oct 21, 2008 | 24.10 | 24.26 | 22.94 | 22.99 | 283,510 | -1.40(-5.75%) |
Oct 20, 2008 | 23.66 | 24.41 | 23.47 | 24.40 | 261,725 | +0.98(+4.19%) |
Oct 17, 2008 | 22.72 | 24.57 | 22.27 | 23.42 | 522,513 | -0.01(-0.04%) |
Oct 16, 2008 | 23.96 | 24.37 | 22.52 | 23.43 | 745,980 | -0.34(-1.45%) |
Oct 15, 2008 | 25.35 | 25.35 | 23.77 | 23.77 | 456,227 | -2.00(-7.75%) |
Oct 14, 2008 | 26.91 | 27.01 | 24.82 | 25.77 | 463,736 | -0.85(-3.19%) |
Oct 13, 2008 | 26.49 | 26.83 | 25.40 | 26.61 | 508,778 | +0.74(+2.87%) |
Oct 10, 2008 | 24.22 | 27.35 | 23.26 | 25.87 | 683,740 | +0.53(+2.09%) |
Oct 09, 2008 | 27.50 | 27.98 | 25.32 | 25.34 | 368,943 | -1.89(-6.94%) |
Oct 08, 2008 | 27.92 | 29.23 | 26.95 | 27.23 | 396,168 | -1.39(-4.84%) |
Oct 07, 2008 | 30.63 | 30.73 | 28.30 | 28.62 | 363,459 | -1.53(-5.07%) |
Oct 06, 2008 | 28.71 | 30.41 | 27.89 | 30.15 | 369,542 | +0.72(+2.43%) |
Oct 03, 2008 | 30.67 | 31.62 | 29.43 | 29.43 | 0 | -0.87(-2.88%) |
Oct 02, 2008 | 31.52 | 31.52 | 29.61 | 30.30 | 348,558 | -1.57(-4.93%) |
Oct 01, 2008 | 32.78 | 32.89 | 31.48 | 31.88 | 252,721 | -0.94(-2.85%) |
Sep 30, 2008 | 31.67 | 32.82 | 31.06 | 32.81 | 270,280 | +1.43(+4.56%) |
Sep 29, 2008 | 32.81 | 32.81 | 30.70 | 31.38 | 312,049 | -1.90(-5.70%) |
Sep 26, 2008 | 33.33 | 33.55 | 32.23 | 33.28 | 0 | -0.60(-1.77%) |
Sep 25, 2008 | 33.69 | 34.26 | 33.56 | 33.88 | 174,758 | +0.26(+0.79%) |
Sep 24, 2008 | 33.63 | 34.20 | 33.43 | 33.62 | 261,669 | -0.10(-0.29%) |
Sep 23, 2008 | 33.91 | 34.52 | 33.37 | 33.71 | 277,869 | +0.12(+0.37%) |
Sep 22, 2008 | 34.07 | 34.36 | 33.48 | 33.59 | 349,411 | -0.82(-2.39%) |
Sep 19, 2008 | 31.69 | 34.94 | 31.69 | 34.41 | 0 | +1.09(+3.26%) |
Sep 18, 2008 | 34.87 | 35.20 | 31.81 | 33.32 | 634,427 | -0.94(-2.73%) |
Sep 17, 2008 | 35.37 | 35.68 | 33.82 | 34.26 | 430,815 | -1.68(-4.67%) |
Sep 16, 2008 | 34.97 | 35.94 | 34.50 | 35.94 | 344,953 | +0.60(+1.70%) |
Sep 15, 2008 | 36.99 | 37.09 | 35.32 | 35.34 | 383,565 | -2.43(-6.43%) |
Sep 12, 2008 | 37.87 | 38.19 | 37.45 | 37.77 | 387,090 | +0.28(+0.75%) |
Sep 11, 2008 | 37.22 | 37.48 | 36.04 | 37.48 | 361,164 | +0.32(+0.86%) |
Sep 10, 2008 | 36.34 | 37.76 | 35.84 | 37.17 | 427,413 | +1.21(+3.36%) |
Sep 09, 2008 | 37.94 | 38.57 | 35.78 | 35.96 | 398,129 | -1.93(-5.10%) |
Sep 08, 2008 | 38.05 | 38.50 | 37.27 | 37.89 | 278,038 | +0.87(+2.34%) |
Sep 05, 2008 | 36.36 | 37.31 | 35.89 | 37.02 | 0 | +0.54(+1.48%) |
Sep 04, 2008 | 37.57 | 37.77 | 36.19 | 36.49 | 374,653 | -1.35(-3.57%) |
Sep 03, 2008 | 37.41 | 38.23 | 37.07 | 37.84 | 411,214 | +0.34(+0.92%) |
Sep 02, 2008 | 37.42 | 38.30 | 37.09 | 37.49 | 279,405 | +0.27(+0.74%) |
Aug 29, 2008 | 37.44 | 37.57 | 36.92 | 37.22 | 202,706 | -0.30(-0.80%) |
Aug 28, 2008 | 37.17 | 38.03 | 37.17 | 37.52 | 319,251 | +0.42(+1.12%) |
Aug 27, 2008 | 36.69 | 37.55 | 36.69 | 37.10 | 447,714 | +0.35(+0.96%) |
Aug 26, 2008 | 36.01 | 37.02 | 35.88 | 36.75 | 359,076 | +0.87(+2.41%) |
Aug 25, 2008 | 35.76 | 36.16 | 35.49 | 35.89 | 250,634 | -0.18(-0.49%) |
Aug 22, 2008 | 35.31 | 36.29 | 35.11 | 36.06 | 311,197 | +0.83(+2.36%) |
Aug 21, 2008 | 35.29 | 35.59 | 35.11 | 35.23 | 341,727 | -0.33(-0.92%) |
Aug 20, 2008 | 35.80 | 36.20 | 35.21 | 35.56 | 295,847 | -0.31(-0.86%) |
Aug 19, 2008 | 35.29 | 36.18 | 35.13 | 35.87 | 374,929 | +0.57(+1.60%) |
Aug 18, 2008 | 35.59 | 35.59 | 35.08 | 35.30 | 253,003 | -0.13(-0.37%) |
Aug 15, 2008 | 35.83 | 36.04 | 34.75 | 35.44 | 0 | -0.19(-0.52%) |
Aug 14, 2008 | 35.22 | 35.89 | 35.07 | 35.62 | 235,673 | +0.36(+1.03%) |
Aug 13, 2008 | 34.89 | 35.42 | 34.47 | 35.26 | 225,949 | +0.34(+0.99%) |
Aug 12, 2008 | 35.26 | 35.35 | 34.58 | 34.91 | 232,668 | -0.39(-1.10%) |
Aug 11, 2008 | 34.87 | 35.30 | 34.79 | 35.30 | 441,236 | +0.57(+1.63%) |
Aug 08, 2008 | 34.59 | 35.06 | 34.37 | 34.74 | 466,775 | +0.28(+0.82%) |
Aug 07, 2008 | 34.22 | 34.90 | 34.21 | 34.46 | 294,764 | +0.01(+0.03%) |
Aug 06, 2008 | 33.08 | 34.96 | 32.69 | 34.45 | 882,843 | +1.47(+4.47%) |
Aug 05, 2008 | 32.67 | 33.76 | 31.38 | 32.97 | 1,036,287 | +1.81(+5.81%) |
Aug 04, 2008 | 31.73 | 31.81 | 30.97 | 31.16 | 228,704 | -0.57(-1.78%) |
Aug 01, 2008 | 31.93 | 31.99 | 31.37 | 31.73 | 170,276 | -0.07(-0.22%) |
Jul 31, 2008 | 31.95 | 32.33 | 31.63 | 31.80 | 695,396 | -0.43(-1.34%) |
Jul 30, 2008 | 32.17 | 32.27 | 31.73 | 32.23 | 218,675 | +0.35(+1.11%) |
Jul 29, 2008 | 31.88 | 31.98 | 31.54 | 31.88 | 156,592 | +0.40(+1.26%) |
Jul 28, 2008 | 31.66 | 31.79 | 31.14 | 31.48 | 147,299 | -0.34(-1.08%) |
Jul 25, 2008 | 31.30 | 31.96 | 31.30 | 31.82 | 271,458 | +0.42(+1.35%) |
Jul 24, 2008 | 32.11 | 32.11 | 31.22 | 31.40 | 255,926 | -0.53(-1.66%) |
Jul 23, 2008 | 32.02 | 32.15 | 31.58 | 31.93 | 171,368 | -0.07(-0.22%) |
Jul 22, 2008 | 31.09 | 32.00 | 31.01 | 32.00 | 245,008 | +0.51(+1.63%) |
Jul 21, 2008 | 31.49 | 31.78 | 31.09 | 31.49 | 236,884 | +0.19(+0.62%) |
Jul 18, 2008 | 31.83 | 31.87 | 31.01 | 31.29 | 212,045 | -0.50(-1.58%) |
Jul 17, 2008 | 31.50 | 31.82 | 31.16 | 31.80 | 247,710 | +0.30(+0.95%) |
Jul 16, 2008 | 31.04 | 31.54 | 30.46 | 31.50 | 290,505 | +0.66(+2.15%) |
Jul 15, 2008 | 30.64 | 31.20 | 29.63 | 30.83 | 380,880 | -0.14(-0.46%) |
Jul 14, 2008 | 31.65 | 31.66 | 30.74 | 30.98 | 286,353 | -0.71(-2.23%) |
Jul 11, 2008 | 30.76 | 31.79 | 30.69 | 31.68 | 308,610 | +0.78(+2.51%) |
Jul 10, 2008 | 31.67 | 31.74 | 30.52 | 30.91 | 391,164 | -0.54(-1.71%) |
Jul 09, 2008 | 31.56 | 31.66 | 30.69 | 31.44 | 401,933 | -0.17(-0.53%) |
Jul 08, 2008 | 31.12 | 31.81 | 30.73 | 31.61 | 355,289 | +0.52(+1.68%) |
Jul 07, 2008 | 31.28 | 31.59 | 30.74 | 31.09 | 235,269 | +0.07(+0.23%) |
Jul 04, 2008 | 31.29 | 31.61 | 30.67 | 31.02 | 158,829 | +0.00(+0.00%) |
Jul 03, 2008 | 31.29 | 31.61 | 30.67 | 31.02 | 158,829 | -0.08(-0.26%) |
Jul 02, 2008 | 31.75 | 32.08 | 30.85 | 31.10 | 430,357 | -0.73(-2.30%) |
Jul 01, 2008 | 32.57 | 32.68 | 31.31 | 31.83 | 603,061 | -1.14(-3.45%) |
Jun 30, 2008 | 33.36 | 33.88 | 32.91 | 32.97 | 291,679 | -0.44(-1.32%) |
Jun 27, 2008 | 33.55 | 33.99 | 32.64 | 33.41 | 731,352 | -0.11(-0.34%) |
Jun 26, 2008 | 34.20 | 34.25 | 33.11 | 33.53 | 484,564 | -0.87(-2.54%) |
Jun 25, 2008 | 33.98 | 34.67 | 33.73 | 34.40 | 259,882 | +0.44(+1.30%) |
Jun 24, 2008 | 34.02 | 34.59 | 33.66 | 33.96 | 332,952 | -0.65(-1.89%) |
Jun 23, 2008 | 35.99 | 35.99 | 34.50 | 34.61 | 293,725 | -1.00(-2.80%) |
Jun 20, 2008 | 35.63 | 35.74 | 35.23 | 35.61 | 497,418 | +0.04(+0.10%) |
Jun 19, 2008 | 35.24 | 35.76 | 35.15 | 35.58 | 417,302 | +0.30(+0.85%) |
Jun 18, 2008 | 35.32 | 35.41 | 35.10 | 35.28 | 382,265 | -0.09(-0.25%) |
Jun 17, 2008 | 35.11 | 35.59 | 34.58 | 35.36 | 487,217 | +0.18(+0.50%) |
Jun 16, 2008 | 34.39 | 35.29 | 33.99 | 35.19 | 205,810 | +0.68(+1.97%) |
Jun 13, 2008 | 33.80 | 34.58 | 33.80 | 34.51 | 133,462 | +0.94(+2.81%) |
Jun 12, 2008 | 33.78 | 34.66 | 33.42 | 33.56 | 188,589 | -0.24(-0.71%) |
Jun 11, 2008 | 35.06 | 35.06 | 33.56 | 33.80 | 252,435 | -0.67(-1.95%) |
Jun 10, 2008 | 34.09 | 34.67 | 33.90 | 34.47 | 260,627 | -0.65(-1.86%) |
Jun 09, 2008 | 34.89 | 35.44 | 34.66 | 35.13 | 199,132 | +0.23(+0.66%) |
Jun 06, 2008 | 35.19 | 35.45 | 34.70 | 34.90 | 217,857 | -0.62(-1.74%) |
Jun 05, 2008 | 35.04 | 35.53 | 34.98 | 35.51 | 242,099 | +0.37(+1.06%) |
Jun 04, 2008 | 34.75 | 35.54 | 34.74 | 35.14 | 621,862 | -0.35(-1.00%) |
Jun 03, 2008 | 35.24 | 35.76 | 35.10 | 35.50 | 479,698 | +0.07(+0.20%) |
Jun 02, 2008 | 35.42 | 36.04 | 35.15 | 35.43 | 276,811 | +0.02(+0.05%) |
May 30, 2008 | 35.06 | 35.43 | 34.91 | 35.41 | 541,100 | +0.52(+1.49%) |
May 29, 2008 | 35.32 | 35.45 | 34.81 | 34.89 | 372,695 | -0.50(-1.42%) |
May 28, 2008 | 35.35 | 35.60 | 35.19 | 35.39 | 466,675 | +0.11(+0.33%) |
May 27, 2008 | 34.47 | 35.40 | 34.35 | 35.28 | 327,124 | +1.02(+2.99%) |
May 26, 2008 | 34.93 | 34.99 | 33.82 | 34.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.93 | 34.99 | 33.82 | 34.25 | 177,407 | -0.75(-2.14%) |
May 22, 2008 | 34.61 | 35.47 | 34.61 | 35.00 | 216,207 | +0.38(+1.10%) |
May 21, 2008 | 35.41 | 35.54 | 34.22 | 34.62 | 342,516 | -0.72(-2.05%) |
May 20, 2008 | 34.68 | 35.65 | 34.57 | 35.35 | 366,971 | +0.78(+2.25%) |
May 19, 2008 | 34.11 | 34.97 | 33.45 | 34.57 | 422,279 | +0.51(+1.50%) |
May 16, 2008 | 33.76 | 34.08 | 33.08 | 34.06 | 186,501 | +0.40(+1.18%) |
May 15, 2008 | 33.20 | 33.72 | 33.13 | 33.66 | 147,123 | +0.33(+0.98%) |
May 14, 2008 | 34.11 | 34.23 | 33.32 | 33.33 | 312,126 | -0.66(-1.95%) |
May 13, 2008 | 33.38 | 34.15 | 33.38 | 34.00 | 169,133 | +0.62(+1.85%) |
May 12, 2008 | 32.57 | 33.51 | 32.43 | 33.38 | 176,429 | +0.93(+2.86%) |
May 09, 2008 | 32.01 | 32.51 | 31.51 | 32.45 | 110,619 | +0.11(+0.36%) |
May 08, 2008 | 32.67 | 32.68 | 31.79 | 32.34 | 301,677 | -0.10(-0.30%) |
May 07, 2008 | 32.88 | 33.55 | 32.33 | 32.43 | 362,062 | -0.53(-1.61%) |
May 06, 2008 | 32.77 | 33.45 | 31.58 | 32.96 | 693,711 | +0.06(+0.19%) |
May 05, 2008 | 33.27 | 33.60 | 32.57 | 32.90 | 603,958 | -0.55(-1.64%) |
May 02, 2008 | 33.93 | 34.04 | 33.17 | 33.45 | 328,678 | -0.39(-1.15%) |