Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.35 | 17.62 | 14.06 | 14.06 | 708,362 | -3.60(-20.40%) |
Apr 29, 2009 | 16.81 | 17.98 | 16.64 | 17.67 | 176,218 | +0.93(+5.53%) |
Apr 28, 2009 | 16.05 | 17.08 | 16.05 | 16.74 | 249,082 | +0.26(+1.60%) |
Apr 27, 2009 | 16.48 | 16.88 | 16.11 | 16.48 | 220,757 | -0.37(-2.20%) |
Apr 24, 2009 | 16.14 | 17.15 | 16.04 | 16.85 | 255,124 | +0.91(+5.69%) |
Apr 23, 2009 | 15.92 | 16.04 | 15.44 | 15.94 | 232,873 | +0.07(+0.44%) |
Apr 22, 2009 | 15.75 | 16.34 | 15.30 | 15.87 | 252,277 | -0.05(-0.33%) |
Apr 21, 2009 | 15.19 | 15.92 | 15.02 | 15.92 | 173,598 | +0.63(+4.09%) |
Apr 20, 2009 | 15.98 | 15.98 | 15.04 | 15.30 | 207,019 | -1.07(-6.52%) |
Apr 17, 2009 | 16.26 | 16.59 | 16.05 | 16.36 | 181,995 | +0.16(+0.98%) |
Apr 16, 2009 | 16.48 | 16.48 | 16.06 | 16.21 | 317,850 | +0.01(+0.05%) |
Apr 15, 2009 | 15.75 | 16.40 | 15.57 | 16.20 | 250,203 | +0.42(+2.68%) |
Apr 14, 2009 | 16.55 | 16.55 | 15.24 | 15.77 | 295,070 | -1.07(-6.33%) |
Apr 13, 2009 | 17.13 | 17.13 | 16.43 | 16.84 | 352,792 | -0.37(-2.15%) |
Apr 09, 2009 | 16.66 | 17.47 | 16.44 | 17.21 | 521,603 | +0.85(+5.23%) |
Apr 08, 2009 | 15.85 | 16.36 | 15.85 | 16.36 | 303,174 | +0.56(+3.51%) |
Apr 07, 2009 | 16.16 | 16.19 | 15.77 | 15.80 | 228,091 | -0.52(-3.19%) |
Apr 06, 2009 | 16.34 | 16.41 | 15.69 | 16.32 | 277,625 | -0.17(-1.02%) |
Apr 03, 2009 | 16.21 | 16.81 | 15.94 | 16.49 | 244,254 | +0.31(+1.91%) |
Apr 02, 2009 | 15.71 | 16.84 | 15.62 | 16.18 | 351,128 | +0.75(+4.85%) |
Apr 01, 2009 | 14.74 | 15.59 | 14.60 | 15.43 | 213,154 | +0.36(+2.40%) |
Mar 31, 2009 | 15.17 | 15.45 | 14.60 | 15.07 | 327,253 | +0.03(+0.18%) |
Mar 30, 2009 | 15.71 | 15.71 | 14.56 | 15.04 | 313,424 | -0.91(-5.69%) |
Mar 26, 2009 | 15.32 | 15.95 | 15.27 | 15.95 | 327,347 | +0.84(+5.54%) |
Mar 25, 2009 | 15.19 | 16.00 | 14.78 | 15.11 | 246,903 | +0.08(+0.53%) |
Mar 24, 2009 | 14.83 | 15.55 | 14.80 | 15.03 | 320,536 | +0.05(+0.35%) |
Mar 23, 2009 | 14.49 | 14.98 | 14.41 | 14.98 | 322,072 | +1.19(+8.63%) |
Mar 20, 2009 | 14.35 | 14.43 | 13.58 | 13.79 | 209,582 | -0.43(-3.04%) |
Mar 19, 2009 | 14.41 | 14.53 | 13.84 | 14.22 | 162,795 | +0.03(+0.19%) |
Mar 18, 2009 | 13.08 | 14.28 | 13.08 | 14.20 | 243,867 | +0.87(+6.55%) |
Mar 17, 2009 | 12.55 | 13.34 | 12.40 | 13.32 | 199,057 | +0.74(+5.88%) |
Mar 16, 2009 | 12.95 | 13.19 | 12.53 | 12.58 | 161,497 | -0.25(-1.92%) |
Mar 13, 2009 | 12.66 | 13.03 | 12.59 | 12.83 | 0 | +0.17(+1.32%) |
Mar 12, 2009 | 12.14 | 12.88 | 11.77 | 12.66 | 204,829 | +0.48(+3.98%) |
Mar 11, 2009 | 12.66 | 13.00 | 12.02 | 12.18 | 332,892 | -0.44(-3.49%) |
Mar 10, 2009 | 12.41 | 13.07 | 12.31 | 12.62 | 390,297 | +0.42(+3.47%) |
Mar 09, 2009 | 12.75 | 13.03 | 12.13 | 12.20 | 381,493 | -0.70(-5.40%) |
Mar 06, 2009 | 13.07 | 13.17 | 12.23 | 12.89 | 0 | -0.04(-0.27%) |
Mar 05, 2009 | 12.70 | 13.17 | 12.61 | 12.93 | 352,631 | -0.24(-1.81%) |
Mar 04, 2009 | 13.13 | 13.41 | 12.89 | 13.17 | 318,881 | -0.33(-2.48%) |
Mar 02, 2009 | 14.36 | 14.51 | 13.48 | 13.50 | 265,420 | -1.00(-6.87%) |
Feb 27, 2009 | 14.85 | 15.07 | 14.48 | 14.50 | 0 | -0.51(-3.41%) |
Feb 26, 2009 | 15.94 | 15.97 | 15.00 | 15.01 | 297,527 | -0.51(-3.29%) |
Feb 25, 2009 | 16.92 | 17.13 | 15.33 | 15.52 | 560,753 | -1.58(-9.23%) |
Feb 24, 2009 | 17.04 | 17.13 | 16.47 | 17.10 | 427,008 | +0.28(+1.68%) |
Feb 23, 2009 | 18.15 | 18.15 | 16.58 | 16.81 | 289,881 | -0.94(-5.31%) |
Feb 20, 2009 | 18.57 | 18.57 | 17.22 | 17.76 | 387,984 | -1.16(-6.15%) |
Feb 19, 2009 | 18.99 | 19.40 | 18.72 | 18.92 | 273,056 | +0.35(+1.90%) |
Feb 18, 2009 | 19.41 | 19.48 | 18.44 | 18.57 | 383,372 | -0.85(-4.36%) |
Feb 17, 2009 | 20.06 | 20.25 | 19.15 | 19.41 | 570,741 | -1.28(-6.18%) |
Feb 13, 2009 | 20.25 | 21.03 | 20.07 | 20.69 | 727,745 | +0.65(+3.25%) |
Feb 12, 2009 | 18.86 | 21.27 | 18.86 | 20.04 | 867,127 | +1.75(+9.59%) |
Feb 11, 2009 | 18.50 | 18.51 | 17.92 | 18.29 | 317,024 | -0.22(-1.19%) |
Feb 10, 2009 | 18.04 | 18.62 | 17.84 | 18.51 | 512,729 | +0.36(+1.99%) |
Feb 09, 2009 | 17.99 | 18.51 | 17.96 | 18.14 | 153,127 | +0.09(+0.49%) |
Feb 06, 2009 | 17.50 | 18.22 | 17.50 | 18.06 | 218,240 | +0.56(+3.17%) |
Feb 05, 2009 | 17.06 | 17.78 | 16.88 | 17.50 | 219,940 | +0.38(+2.21%) |
Feb 04, 2009 | 16.44 | 17.18 | 16.44 | 17.12 | 327,709 | +0.70(+4.24%) |
Feb 03, 2009 | 16.15 | 16.53 | 16.07 | 16.43 | 405,110 | +0.34(+2.14%) |
Feb 02, 2009 | 15.87 | 16.33 | 15.81 | 16.08 | 280,116 | -0.04(-0.27%) |
Jan 30, 2009 | 16.27 | 16.70 | 15.99 | 16.13 | 0 | -0.23(-1.40%) |
Jan 29, 2009 | 16.88 | 17.13 | 16.17 | 16.36 | 211,762 | -0.93(-5.35%) |
Jan 28, 2009 | 17.11 | 17.67 | 16.97 | 17.28 | 176,751 | +0.33(+1.98%) |
Jan 27, 2009 | 16.77 | 17.25 | 16.64 | 16.95 | 192,274 | +0.18(+1.05%) |
Jan 26, 2009 | 16.94 | 17.70 | 16.60 | 16.77 | 203,458 | -0.20(-1.19%) |
Jan 23, 2009 | 16.29 | 17.37 | 16.24 | 16.97 | 227,179 | +0.34(+2.07%) |
Jan 22, 2009 | 16.73 | 17.12 | 16.15 | 16.63 | 190,197 | -0.38(-2.23%) |
Jan 21, 2009 | 16.47 | 17.04 | 16.26 | 17.01 | 344,611 | +0.64(+3.93%) |
Jan 20, 2009 | 17.18 | 17.25 | 16.34 | 16.36 | 276,778 | -1.08(-6.21%) |
Jan 16, 2009 | 17.17 | 17.60 | 16.71 | 17.45 | 175,399 | +0.40(+2.33%) |
Jan 15, 2009 | 17.08 | 17.41 | 16.32 | 17.05 | 284,426 | +0.01(+0.05%) |
Jan 14, 2009 | 17.47 | 17.63 | 16.65 | 17.04 | 222,840 | -0.70(-3.92%) |
Jan 13, 2009 | 17.91 | 18.25 | 17.40 | 17.74 | 301,743 | -0.19(-1.08%) |
Jan 12, 2009 | 18.51 | 18.51 | 17.62 | 17.93 | 275,149 | -0.55(-2.96%) |
Jan 09, 2009 | 19.34 | 19.55 | 18.26 | 18.48 | 212,154 | -1.01(-5.20%) |
Jan 08, 2009 | 19.33 | 19.50 | 18.88 | 19.49 | 212,039 | +0.21(+1.10%) |
Jan 07, 2009 | 19.85 | 20.23 | 19.11 | 19.28 | 453,700 | -0.81(-4.03%) |
Jan 06, 2009 | 19.64 | 20.46 | 19.64 | 20.09 | 298,780 | +0.56(+2.84%) |
Jan 05, 2009 | 19.43 | 20.33 | 19.04 | 19.54 | 341,720 | +0.24(+1.23%) |
Jan 02, 2009 | 19.01 | 19.75 | 18.77 | 19.30 | 0 | +0.32(+1.67%) |
Jan 01, 2009 | 17.72 | 19.33 | 17.70 | 18.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.72 | 19.33 | 17.70 | 18.98 | 322,415 | +1.33(+7.54%) |
Dec 30, 2008 | 16.66 | 17.66 | 16.55 | 17.65 | 284,681 | +1.21(+7.34%) |
Dec 29, 2008 | 17.06 | 17.06 | 16.26 | 16.44 | 267,856 | -0.62(-3.62%) |
Dec 26, 2008 | 16.45 | 17.10 | 16.36 | 17.06 | 110,096 | +0.71(+4.31%) |
Dec 24, 2008 | 16.71 | 16.71 | 16.19 | 16.36 | 143,438 | -0.26(-1.54%) |
Dec 23, 2008 | 16.96 | 17.28 | 16.43 | 16.61 | 209,938 | -0.21(-1.26%) |
Dec 22, 2008 | 17.37 | 17.37 | 16.27 | 16.82 | 289,116 | -0.42(-2.45%) |
Dec 19, 2008 | 18.21 | 18.21 | 16.80 | 17.25 | 522,213 | -0.68(-3.79%) |
Dec 18, 2008 | 18.55 | 18.86 | 17.56 | 17.92 | 201,528 | -0.56(-3.05%) |
Dec 17, 2008 | 17.96 | 18.80 | 17.84 | 18.49 | 296,412 | +0.28(+1.55%) |
Dec 16, 2008 | 17.62 | 18.28 | 17.09 | 18.21 | 424,522 | +0.92(+5.30%) |
Dec 15, 2008 | 17.62 | 18.35 | 16.99 | 17.29 | 360,683 | -0.30(-1.70%) |
Dec 12, 2008 | 16.54 | 17.77 | 16.38 | 17.59 | 214,167 | +0.74(+4.39%) |
Dec 11, 2008 | 16.86 | 17.56 | 16.66 | 16.85 | 313,459 | -0.26(-1.49%) |
Dec 10, 2008 | 15.84 | 17.18 | 15.70 | 17.10 | 280,357 | +1.41(+8.98%) |
Dec 09, 2008 | 16.43 | 16.79 | 15.50 | 15.69 | 318,742 | -0.85(-5.17%) |
Dec 08, 2008 | 16.86 | 17.23 | 16.40 | 16.55 | 417,137 | +0.13(+0.81%) |
Dec 05, 2008 | 14.71 | 16.43 | 14.36 | 16.42 | 433,043 | +1.41(+9.40%) |
Dec 04, 2008 | 15.46 | 15.64 | 14.58 | 15.01 | 298,424 | -0.76(-4.81%) |
Dec 03, 2008 | 15.53 | 16.27 | 14.76 | 15.77 | 256,546 | +0.36(+2.35%) |
Dec 02, 2008 | 14.37 | 15.56 | 14.24 | 15.40 | 331,295 | +1.16(+8.17%) |
Dec 01, 2008 | 16.03 | 16.03 | 14.19 | 14.24 | 315,600 | -2.21(-13.44%) |
Nov 28, 2008 | 16.06 | 16.55 | 15.83 | 16.45 | 73,840 | +0.26(+1.58%) |
Nov 26, 2008 | 14.98 | 16.21 | 14.92 | 16.20 | 289,333 | +0.86(+5.63%) |
Nov 25, 2008 | 14.43 | 15.39 | 14.11 | 15.33 | 404,318 | +1.02(+7.14%) |
Nov 24, 2008 | 13.90 | 14.80 | 13.79 | 14.31 | 592,823 | +0.51(+3.70%) |
Nov 21, 2008 | 13.52 | 13.88 | 12.69 | 13.80 | 522,341 | +0.49(+3.71%) |
Nov 20, 2008 | 14.14 | 14.43 | 13.20 | 13.31 | 443,296 | -1.16(-8.04%) |
Nov 19, 2008 | 15.45 | 15.74 | 14.30 | 14.47 | 380,625 | -0.92(-5.96%) |
Nov 18, 2008 | 15.49 | 15.65 | 14.96 | 15.39 | 332,310 | -0.04(-0.23%) |
Nov 17, 2008 | 15.37 | 15.94 | 15.06 | 15.42 | 333,413 | -0.05(-0.34%) |
Nov 14, 2008 | 15.83 | 16.42 | 15.45 | 15.47 | 425,842 | -0.61(-3.78%) |
Nov 13, 2008 | 16.54 | 16.67 | 15.03 | 16.08 | 775,465 | -0.42(-2.56%) |
Nov 12, 2008 | 17.84 | 17.84 | 16.48 | 16.51 | 277,336 | -1.61(-8.90%) |
Nov 11, 2008 | 18.64 | 18.83 | 17.95 | 18.12 | 177,936 | -0.67(-3.56%) |
Nov 10, 2008 | 18.87 | 19.29 | 18.55 | 18.79 | 247,003 | +0.32(+1.72%) |
Nov 07, 2008 | 18.62 | 18.96 | 17.96 | 18.47 | 322,161 | -0.26(-1.41%) |
Nov 06, 2008 | 18.97 | 19.23 | 18.56 | 18.73 | 447,776 | -0.15(-0.79%) |
Nov 05, 2008 | 18.77 | 19.58 | 18.40 | 18.88 | 442,922 | -0.04(-0.23%) |
Nov 04, 2008 | 20.27 | 20.27 | 16.93 | 18.93 | 822,158 | -0.99(-4.96%) |
Nov 03, 2008 | 19.55 | 20.40 | 19.11 | 19.92 | 296,177 | +0.34(+1.76%) |
Oct 31, 2008 | 19.08 | 19.72 | 18.49 | 19.57 | 428,844 | +0.37(+1.93%) |
Oct 30, 2008 | 21.30 | 21.58 | 18.26 | 19.20 | 643,427 | -2.63(-12.07%) |
Oct 29, 2008 | 22.47 | 23.12 | 21.84 | 21.84 | 457,348 | -1.09(-4.77%) |
Oct 28, 2008 | 21.94 | 22.98 | 20.92 | 22.93 | 289,882 | +1.41(+6.55%) |
Oct 27, 2008 | 22.05 | 23.08 | 21.47 | 21.52 | 395,565 | -0.78(-3.52%) |
Oct 24, 2008 | 21.11 | 23.02 | 20.44 | 22.30 | 417,529 | -0.09(-0.39%) |
Oct 23, 2008 | 23.04 | 23.33 | 21.31 | 22.39 | 409,224 | -0.50(-2.19%) |
Oct 22, 2008 | 22.49 | 23.05 | 21.96 | 22.89 | 335,797 | -0.05(-0.23%) |
Oct 21, 2008 | 24.05 | 24.21 | 22.89 | 22.95 | 284,083 | -1.40(-5.75%) |
Oct 20, 2008 | 23.61 | 24.36 | 23.42 | 24.35 | 262,255 | +0.98(+4.19%) |
Oct 17, 2008 | 22.67 | 24.52 | 22.22 | 23.37 | 523,569 | -0.01(-0.04%) |
Oct 16, 2008 | 23.92 | 24.32 | 22.47 | 23.38 | 747,488 | -0.34(-1.45%) |
Oct 15, 2008 | 25.30 | 25.30 | 23.72 | 23.72 | 457,150 | -1.99(-7.75%) |
Oct 14, 2008 | 26.85 | 26.96 | 24.77 | 25.71 | 464,674 | -0.85(-3.19%) |
Oct 13, 2008 | 26.44 | 26.78 | 25.34 | 26.56 | 509,807 | +0.74(+2.87%) |
Oct 10, 2008 | 24.17 | 27.29 | 23.21 | 25.82 | 685,123 | +0.53(+2.09%) |
Oct 09, 2008 | 27.44 | 27.93 | 25.27 | 25.29 | 369,689 | -1.89(-6.94%) |
Oct 08, 2008 | 27.86 | 29.17 | 26.90 | 27.18 | 396,969 | -1.38(-4.84%) |
Oct 07, 2008 | 30.57 | 30.67 | 28.24 | 28.56 | 364,194 | -1.52(-5.07%) |
Oct 06, 2008 | 28.65 | 30.35 | 27.83 | 30.09 | 370,289 | +0.71(+2.43%) |
Oct 03, 2008 | 30.61 | 31.56 | 29.37 | 29.37 | 0 | -0.87(-2.88%) |
Oct 02, 2008 | 31.46 | 31.46 | 29.55 | 30.24 | 349,263 | -1.57(-4.93%) |
Oct 01, 2008 | 32.71 | 32.83 | 31.42 | 31.81 | 253,232 | -0.93(-2.85%) |
Sep 30, 2008 | 31.61 | 32.76 | 31.00 | 32.75 | 270,827 | +1.43(+4.56%) |
Sep 29, 2008 | 32.75 | 32.75 | 30.64 | 31.32 | 312,680 | -1.89(-5.70%) |
Sep 26, 2008 | 33.27 | 33.49 | 32.16 | 33.21 | 0 | -0.60(-1.77%) |
Sep 25, 2008 | 33.62 | 34.19 | 33.50 | 33.81 | 175,112 | +0.26(+0.79%) |
Sep 24, 2008 | 33.56 | 34.13 | 33.36 | 33.55 | 262,198 | -0.10(-0.29%) |
Sep 23, 2008 | 33.84 | 34.45 | 33.30 | 33.65 | 278,431 | +0.12(+0.37%) |
Sep 22, 2008 | 34.00 | 34.29 | 33.41 | 33.52 | 350,117 | -0.82(-2.39%) |
Sep 19, 2008 | 31.63 | 34.87 | 31.63 | 34.34 | 0 | +1.08(+3.26%) |
Sep 18, 2008 | 34.80 | 35.13 | 31.75 | 33.26 | 635,710 | -0.93(-2.73%) |
Sep 17, 2008 | 35.30 | 35.61 | 33.75 | 34.19 | 431,686 | -1.67(-4.67%) |
Sep 16, 2008 | 34.90 | 35.87 | 34.43 | 35.87 | 345,651 | +0.60(+1.70%) |
Sep 15, 2008 | 36.91 | 37.01 | 35.25 | 35.27 | 384,341 | -2.42(-6.43%) |
Sep 12, 2008 | 37.80 | 38.11 | 37.37 | 37.69 | 387,872 | +0.28(+0.75%) |
Sep 11, 2008 | 37.14 | 37.41 | 35.96 | 37.41 | 361,894 | +0.32(+0.86%) |
Sep 10, 2008 | 36.26 | 37.68 | 35.77 | 37.09 | 428,277 | +1.21(+3.36%) |
Sep 09, 2008 | 37.87 | 38.49 | 35.71 | 35.88 | 398,934 | -1.93(-5.10%) |
Sep 08, 2008 | 37.97 | 38.42 | 37.20 | 37.81 | 278,600 | +0.86(+2.34%) |
Sep 05, 2008 | 36.29 | 37.23 | 35.82 | 36.95 | 0 | +0.54(+1.48%) |
Sep 04, 2008 | 37.50 | 37.69 | 36.12 | 36.41 | 375,410 | -1.35(-3.57%) |
Sep 03, 2008 | 37.34 | 38.15 | 36.99 | 37.76 | 412,045 | +0.34(+0.92%) |
Sep 02, 2008 | 37.35 | 38.23 | 37.01 | 37.42 | 279,970 | +0.27(+0.74%) |
Aug 29, 2008 | 37.36 | 37.50 | 36.84 | 37.14 | 203,116 | -0.30(-0.80%) |
Aug 28, 2008 | 37.10 | 37.95 | 37.10 | 37.44 | 319,897 | +0.41(+1.12%) |
Aug 27, 2008 | 36.62 | 37.48 | 36.62 | 37.03 | 448,619 | +0.35(+0.96%) |
Aug 26, 2008 | 35.94 | 36.94 | 35.80 | 36.68 | 359,803 | +0.86(+2.41%) |
Aug 25, 2008 | 35.69 | 36.09 | 35.42 | 35.81 | 251,141 | -0.18(-0.49%) |
Aug 22, 2008 | 35.24 | 36.22 | 35.04 | 35.99 | 311,826 | +0.83(+2.36%) |
Aug 21, 2008 | 35.21 | 35.51 | 35.04 | 35.16 | 342,418 | -0.33(-0.92%) |
Aug 20, 2008 | 35.73 | 36.13 | 35.13 | 35.49 | 296,446 | -0.31(-0.86%) |
Aug 19, 2008 | 35.22 | 36.10 | 35.06 | 35.80 | 375,687 | +0.56(+1.60%) |
Aug 18, 2008 | 35.51 | 35.51 | 35.01 | 35.23 | 253,515 | -0.13(-0.37%) |
Aug 15, 2008 | 35.76 | 35.97 | 34.68 | 35.36 | 0 | -0.19(-0.52%) |
Aug 14, 2008 | 35.15 | 35.81 | 35.00 | 35.55 | 236,149 | +0.36(+1.03%) |
Aug 13, 2008 | 34.82 | 35.35 | 34.40 | 35.19 | 226,406 | +0.34(+0.99%) |
Aug 12, 2008 | 35.19 | 35.28 | 34.51 | 34.84 | 233,139 | -0.39(-1.10%) |
Aug 11, 2008 | 34.80 | 35.23 | 34.72 | 35.23 | 442,128 | +0.56(+1.63%) |
Aug 08, 2008 | 34.52 | 34.98 | 34.30 | 34.67 | 467,719 | +0.28(+0.82%) |
Aug 07, 2008 | 34.15 | 34.83 | 34.14 | 34.39 | 295,360 | +0.01(+0.03%) |
Aug 06, 2008 | 33.01 | 34.89 | 32.62 | 34.38 | 884,628 | +1.47(+4.47%) |
Aug 05, 2008 | 32.61 | 33.69 | 31.32 | 32.91 | 1,038,383 | +1.81(+5.81%) |
Aug 04, 2008 | 31.66 | 31.74 | 30.90 | 31.10 | 229,167 | -0.56(-1.78%) |
Aug 01, 2008 | 31.87 | 31.93 | 31.31 | 31.66 | 170,620 | -0.07(-0.22%) |
Jul 31, 2008 | 31.88 | 32.26 | 31.57 | 31.73 | 696,802 | -0.43(-1.34%) |
Jul 30, 2008 | 32.10 | 32.20 | 31.66 | 32.16 | 219,117 | +0.35(+1.11%) |
Jul 29, 2008 | 31.81 | 31.92 | 31.48 | 31.81 | 156,909 | +0.40(+1.26%) |
Jul 28, 2008 | 31.59 | 31.72 | 31.07 | 31.42 | 147,597 | -0.34(-1.08%) |
Jul 25, 2008 | 31.24 | 31.90 | 31.24 | 31.76 | 272,007 | +0.42(+1.35%) |
Jul 24, 2008 | 32.04 | 32.04 | 31.16 | 31.34 | 256,444 | -0.53(-1.66%) |
Jul 23, 2008 | 31.95 | 32.09 | 31.51 | 31.87 | 171,714 | -0.07(-0.22%) |
Jul 22, 2008 | 31.03 | 31.94 | 30.95 | 31.94 | 245,503 | +0.51(+1.63%) |
Jul 21, 2008 | 31.42 | 31.72 | 31.03 | 31.42 | 237,363 | +0.19(+0.62%) |
Jul 18, 2008 | 31.77 | 31.80 | 30.95 | 31.23 | 212,474 | -0.50(-1.58%) |
Jul 17, 2008 | 31.43 | 31.76 | 31.10 | 31.73 | 248,211 | +0.30(+0.95%) |
Jul 16, 2008 | 30.98 | 31.48 | 30.39 | 31.43 | 291,093 | +0.66(+2.15%) |
Jul 15, 2008 | 30.58 | 31.13 | 29.57 | 30.77 | 381,650 | -0.14(-0.46%) |
Jul 14, 2008 | 31.58 | 31.60 | 30.68 | 30.91 | 286,932 | -0.71(-2.23%) |
Jul 11, 2008 | 30.70 | 31.72 | 30.63 | 31.62 | 309,235 | +0.78(+2.51%) |
Jul 10, 2008 | 31.61 | 31.68 | 30.46 | 30.84 | 391,955 | -0.54(-1.71%) |
Jul 09, 2008 | 31.50 | 31.59 | 30.63 | 31.38 | 402,746 | -0.17(-0.53%) |
Jul 08, 2008 | 31.05 | 31.74 | 30.67 | 31.55 | 356,008 | +0.52(+1.68%) |
Jul 07, 2008 | 31.21 | 31.52 | 30.68 | 31.03 | 235,745 | +0.07(+0.23%) |
Jul 04, 2008 | 31.22 | 31.55 | 30.61 | 30.96 | 159,150 | +0.00(+0.00%) |
Jul 03, 2008 | 31.22 | 31.55 | 30.61 | 30.96 | 159,150 | -0.08(-0.26%) |
Jul 02, 2008 | 31.69 | 32.02 | 30.79 | 31.04 | 431,228 | -0.73(-2.30%) |
Jul 01, 2008 | 32.51 | 32.61 | 31.25 | 31.77 | 604,280 | -1.14(-3.45%) |
Jun 30, 2008 | 33.29 | 33.81 | 32.84 | 32.91 | 292,268 | -0.44(-1.32%) |
Jun 27, 2008 | 33.49 | 33.92 | 32.58 | 33.35 | 732,831 | -0.11(-0.34%) |
Jun 26, 2008 | 34.13 | 34.18 | 33.05 | 33.46 | 485,544 | -0.87(-2.54%) |
Jun 25, 2008 | 33.91 | 34.60 | 33.66 | 34.33 | 260,407 | +0.44(+1.30%) |
Jun 24, 2008 | 33.95 | 34.52 | 33.59 | 33.89 | 333,625 | -0.65(-1.89%) |
Jun 23, 2008 | 35.92 | 35.92 | 34.43 | 34.54 | 294,319 | -1.00(-2.80%) |
Jun 20, 2008 | 35.56 | 35.67 | 35.16 | 35.54 | 498,424 | +0.04(+0.10%) |
Jun 19, 2008 | 35.17 | 35.69 | 35.08 | 35.50 | 418,146 | +0.30(+0.85%) |
Jun 18, 2008 | 35.25 | 35.34 | 35.03 | 35.21 | 383,038 | -0.09(-0.25%) |
Jun 17, 2008 | 35.04 | 35.51 | 34.51 | 35.29 | 488,203 | +0.18(+0.50%) |
Jun 16, 2008 | 34.32 | 35.22 | 33.92 | 35.12 | 206,226 | +0.68(+1.97%) |
Jun 13, 2008 | 33.73 | 34.51 | 33.73 | 34.44 | 133,732 | +0.94(+2.82%) |
Jun 12, 2008 | 33.71 | 34.59 | 33.35 | 33.50 | 188,971 | -0.24(-0.71%) |
Jun 11, 2008 | 34.99 | 34.99 | 33.50 | 33.73 | 252,945 | -0.67(-1.95%) |
Jun 10, 2008 | 34.02 | 34.60 | 33.83 | 34.40 | 261,154 | -0.65(-1.86%) |
Jun 09, 2008 | 34.82 | 35.37 | 34.59 | 35.06 | 199,534 | +0.23(+0.66%) |
Jun 06, 2008 | 35.12 | 35.38 | 34.63 | 34.83 | 218,298 | -0.62(-1.74%) |
Jun 05, 2008 | 34.97 | 35.46 | 34.91 | 35.44 | 242,589 | +0.37(+1.06%) |
Jun 04, 2008 | 34.68 | 35.47 | 34.67 | 35.07 | 623,120 | -0.35(-1.00%) |
Jun 03, 2008 | 35.17 | 35.69 | 35.03 | 35.43 | 480,668 | +0.07(+0.20%) |
Jun 02, 2008 | 35.35 | 35.96 | 35.08 | 35.35 | 277,371 | +0.02(+0.05%) |
May 30, 2008 | 34.98 | 35.35 | 34.84 | 35.34 | 542,194 | +0.52(+1.49%) |
May 29, 2008 | 35.25 | 35.38 | 34.74 | 34.82 | 373,448 | -0.50(-1.42%) |
May 28, 2008 | 35.28 | 35.53 | 35.12 | 35.32 | 467,619 | +0.11(+0.33%) |
May 27, 2008 | 34.40 | 35.33 | 34.28 | 35.21 | 327,786 | +1.02(+2.99%) |
May 26, 2008 | 34.86 | 34.92 | 33.75 | 34.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.86 | 34.92 | 33.75 | 34.18 | 177,766 | -0.75(-2.14%) |
May 22, 2008 | 34.54 | 35.40 | 34.54 | 34.93 | 216,645 | +0.38(+1.10%) |
May 21, 2008 | 35.34 | 35.47 | 34.15 | 34.55 | 343,209 | -0.72(-2.05%) |
May 20, 2008 | 34.61 | 35.58 | 34.50 | 35.28 | 367,713 | +0.78(+2.25%) |
May 19, 2008 | 34.04 | 34.90 | 33.38 | 34.50 | 423,133 | +0.51(+1.50%) |
May 16, 2008 | 33.69 | 34.01 | 33.01 | 33.99 | 186,878 | +0.40(+1.18%) |
May 15, 2008 | 33.13 | 33.65 | 33.06 | 33.59 | 147,421 | +0.33(+0.98%) |
May 14, 2008 | 34.04 | 34.17 | 33.25 | 33.27 | 312,757 | -0.66(-1.95%) |
May 13, 2008 | 33.31 | 34.09 | 33.31 | 33.93 | 169,475 | +0.62(+1.85%) |
May 12, 2008 | 32.50 | 33.44 | 32.37 | 33.31 | 176,785 | +0.93(+2.86%) |
May 09, 2008 | 31.94 | 32.45 | 31.44 | 32.39 | 110,842 | +0.11(+0.36%) |
May 08, 2008 | 32.61 | 32.61 | 31.72 | 32.27 | 302,287 | -0.10(-0.30%) |
May 07, 2008 | 32.82 | 33.49 | 32.26 | 32.37 | 362,794 | -0.53(-1.61%) |
May 06, 2008 | 32.70 | 33.38 | 31.51 | 32.90 | 695,114 | +0.06(+0.19%) |
May 05, 2008 | 33.20 | 33.53 | 32.51 | 32.83 | 605,179 | -0.55(-1.64%) |
May 02, 2008 | 33.86 | 33.97 | 33.10 | 33.38 | 329,343 | -0.39(-1.15%) |