Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.64 | 20.90 | 20.35 | 20.42 | 267,381 | +0.16(+0.81%) |
Apr 29, 2009 | 19.72 | 20.49 | 19.63 | 20.25 | 258,627 | +0.98(+5.08%) |
Apr 28, 2009 | 18.53 | 19.61 | 18.48 | 19.27 | 728,963 | +0.27(+1.41%) |
Apr 27, 2009 | 19.64 | 19.84 | 18.42 | 19.01 | 986,968 | -2.19(-10.32%) |
Apr 24, 2009 | 20.82 | 21.49 | 20.75 | 21.19 | 547,857 | +0.28(+1.36%) |
Apr 23, 2009 | 20.40 | 20.95 | 20.19 | 20.91 | 446,159 | +1.16(+5.90%) |
Apr 22, 2009 | 18.90 | 20.22 | 18.74 | 19.75 | 517,980 | +0.37(+1.89%) |
Apr 21, 2009 | 18.81 | 19.42 | 18.80 | 19.38 | 202,267 | +0.43(+2.25%) |
Apr 20, 2009 | 19.51 | 19.71 | 18.95 | 18.95 | 162,516 | -1.84(-8.87%) |
Apr 17, 2009 | 20.73 | 21.02 | 20.45 | 20.80 | 299,826 | +0.41(+2.01%) |
Apr 16, 2009 | 19.38 | 20.75 | 19.35 | 20.39 | 408,986 | +0.72(+3.68%) |
Apr 15, 2009 | 18.92 | 19.73 | 18.92 | 19.66 | 190,664 | +0.39(+2.02%) |
Apr 14, 2009 | 19.48 | 19.77 | 19.22 | 19.27 | 156,334 | -0.55(-2.79%) |
Apr 13, 2009 | 19.27 | 20.09 | 18.95 | 19.83 | 107,011 | +0.47(+2.43%) |
Apr 09, 2009 | 18.89 | 19.67 | 18.71 | 19.36 | 134,735 | +0.89(+4.81%) |
Apr 08, 2009 | 18.30 | 18.48 | 18.12 | 18.47 | 119,817 | +0.63(+3.52%) |
Apr 07, 2009 | 18.31 | 18.35 | 17.84 | 17.84 | 228,773 | -1.16(-6.09%) |
Apr 06, 2009 | 19.18 | 19.19 | 18.74 | 19.00 | 198,637 | -0.40(-2.08%) |
Apr 03, 2009 | 18.75 | 19.45 | 18.66 | 19.40 | 285,513 | +0.94(+5.10%) |
Apr 02, 2009 | 18.16 | 18.95 | 18.01 | 18.46 | 480,594 | +0.59(+3.30%) |
Apr 01, 2009 | 16.88 | 17.99 | 16.75 | 17.87 | 175,780 | +0.93(+5.51%) |
Mar 31, 2009 | 16.77 | 17.19 | 16.58 | 16.94 | 128,770 | +0.57(+3.51%) |
Mar 30, 2009 | 16.26 | 16.36 | 16.06 | 16.36 | 185,225 | -1.32(-7.47%) |
Mar 26, 2009 | 17.42 | 17.94 | 17.42 | 17.68 | 307,680 | +0.17(+0.98%) |
Mar 25, 2009 | 17.54 | 17.83 | 16.92 | 17.51 | 386,579 | -0.23(-1.30%) |
Mar 24, 2009 | 17.79 | 18.89 | 17.68 | 17.74 | 888,219 | -0.31(-1.70%) |
Mar 23, 2009 | 17.39 | 18.11 | 17.36 | 18.05 | 464,512 | +1.44(+8.68%) |
Mar 20, 2009 | 17.24 | 17.24 | 16.38 | 16.61 | 293,120 | -0.62(-3.60%) |
Mar 19, 2009 | 17.51 | 17.61 | 17.21 | 17.23 | 205,431 | +0.10(+0.61%) |
Mar 18, 2009 | 16.62 | 17.42 | 16.40 | 17.12 | 391,773 | +0.63(+3.80%) |
Mar 17, 2009 | 15.81 | 16.56 | 15.74 | 16.50 | 233,453 | +0.52(+3.27%) |
Mar 16, 2009 | 16.32 | 16.61 | 15.97 | 15.97 | 186,710 | +0.13(+0.85%) |
Mar 13, 2009 | 15.80 | 15.89 | 15.49 | 15.84 | 0 | +0.10(+0.62%) |
Mar 12, 2009 | 14.82 | 15.76 | 14.53 | 15.74 | 280,953 | +0.65(+4.30%) |
Mar 11, 2009 | 15.15 | 15.42 | 14.90 | 15.09 | 192,236 | +0.55(+3.80%) |
Mar 10, 2009 | 13.78 | 14.68 | 13.71 | 14.54 | 404,691 | +1.27(+9.57%) |
Mar 09, 2009 | 13.23 | 13.76 | 13.15 | 13.27 | 237,025 | -0.25(-1.82%) |
Mar 06, 2009 | 13.89 | 14.07 | 13.16 | 13.52 | 0 | -0.52(-3.67%) |
Mar 05, 2009 | 14.52 | 14.77 | 14.03 | 14.03 | 221,355 | -0.93(-6.24%) |
Mar 04, 2009 | 14.84 | 15.27 | 14.60 | 14.97 | 340,429 | +0.75(+5.25%) |
Mar 02, 2009 | 14.78 | 14.87 | 14.07 | 14.22 | 378,538 | -0.82(-5.46%) |
Feb 27, 2009 | 15.41 | 15.44 | 14.97 | 15.04 | 0 | -0.31(-2.00%) |
Feb 26, 2009 | 15.81 | 16.24 | 15.32 | 15.35 | 702,446 | +0.44(+2.96%) |
Feb 25, 2009 | 15.09 | 15.32 | 14.73 | 14.91 | 532,570 | +0.09(+0.60%) |
Feb 24, 2009 | 14.04 | 15.12 | 13.96 | 14.82 | 468,164 | +1.21(+8.89%) |
Feb 23, 2009 | 14.38 | 14.38 | 13.61 | 13.61 | 206,158 | -0.41(-2.93%) |
Feb 20, 2009 | 13.85 | 14.26 | 13.79 | 14.02 | 181,730 | -0.15(-1.05%) |
Feb 19, 2009 | 14.53 | 14.65 | 14.11 | 14.17 | 179,072 | -0.15(-1.04%) |
Feb 18, 2009 | 14.45 | 14.50 | 14.16 | 14.32 | 365,226 | -0.19(-1.29%) |
Feb 17, 2009 | 14.50 | 14.74 | 14.26 | 14.50 | 428,927 | -0.61(-4.05%) |
Feb 13, 2009 | 15.24 | 15.47 | 15.11 | 15.12 | 411,399 | -0.02(-0.10%) |
Feb 12, 2009 | 14.88 | 15.20 | 14.63 | 15.13 | 505,515 | -0.15(-0.98%) |
Feb 11, 2009 | 15.00 | 15.47 | 14.97 | 15.28 | 322,942 | +0.27(+1.79%) |
Feb 10, 2009 | 15.24 | 15.59 | 14.82 | 15.01 | 1,130,531 | -0.75(-4.78%) |
Feb 09, 2009 | 15.33 | 15.83 | 15.20 | 15.77 | 536,204 | +0.41(+2.67%) |
Feb 06, 2009 | 14.79 | 15.50 | 14.72 | 15.35 | 451,743 | +0.93(+6.42%) |
Feb 05, 2009 | 14.20 | 14.60 | 13.85 | 14.43 | 282,740 | +0.75(+5.46%) |
Feb 04, 2009 | 14.04 | 14.24 | 13.63 | 13.68 | 261,593 | -0.07(-0.54%) |
Feb 03, 2009 | 13.61 | 13.90 | 13.27 | 13.76 | 220,008 | +0.52(+3.95%) |
Feb 02, 2009 | 13.27 | 13.38 | 12.97 | 13.23 | 255,966 | -0.25(-1.83%) |
Jan 30, 2009 | 13.83 | 13.83 | 13.38 | 13.48 | 0 | +0.12(+0.89%) |
Jan 29, 2009 | 13.75 | 13.85 | 13.32 | 13.36 | 256,711 | -1.03(-7.16%) |
Jan 28, 2009 | 14.59 | 14.61 | 14.05 | 14.39 | 549,301 | +0.43(+3.10%) |
Jan 27, 2009 | 13.76 | 14.18 | 13.72 | 13.96 | 188,136 | +0.49(+3.66%) |
Jan 26, 2009 | 13.55 | 13.95 | 13.34 | 13.46 | 436,774 | -0.31(-2.28%) |
Jan 23, 2009 | 13.32 | 13.97 | 13.17 | 13.78 | 539,640 | +0.03(+0.22%) |
Jan 22, 2009 | 13.70 | 14.01 | 13.51 | 13.75 | 642,504 | -0.45(-3.16%) |
Jan 21, 2009 | 13.91 | 14.29 | 13.54 | 14.20 | 394,997 | +0.64(+4.74%) |
Jan 20, 2009 | 14.32 | 14.49 | 13.55 | 13.55 | 593,633 | -1.44(-9.61%) |
Jan 16, 2009 | 15.32 | 15.42 | 14.60 | 15.00 | 233,788 | -0.22(-1.42%) |
Jan 15, 2009 | 15.23 | 15.59 | 14.59 | 15.21 | 459,748 | -0.26(-1.69%) |
Jan 14, 2009 | 15.72 | 15.77 | 15.26 | 15.47 | 172,035 | -0.58(-3.63%) |
Jan 13, 2009 | 15.98 | 16.26 | 15.90 | 16.06 | 363,405 | -0.25(-1.51%) |
Jan 12, 2009 | 16.93 | 16.93 | 16.24 | 16.30 | 511,222 | -0.72(-4.25%) |
Jan 09, 2009 | 17.77 | 17.80 | 16.93 | 17.03 | 428,741 | -0.19(-1.13%) |
Jan 08, 2009 | 17.18 | 17.30 | 16.84 | 17.22 | 270,432 | -0.16(-0.95%) |
Jan 07, 2009 | 17.73 | 17.78 | 17.24 | 17.39 | 338,934 | -0.84(-4.59%) |
Jan 06, 2009 | 18.02 | 18.46 | 17.88 | 18.22 | 645,549 | +0.63(+3.57%) |
Jan 05, 2009 | 17.33 | 17.80 | 17.05 | 17.59 | 345,734 | +0.02(+0.13%) |
Jan 02, 2009 | 16.95 | 17.76 | 16.92 | 17.57 | 0 | +0.66(+3.89%) |
Jan 01, 2009 | 16.75 | 17.27 | 16.62 | 16.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.75 | 17.27 | 16.62 | 16.92 | 345,856 | +0.20(+1.21%) |
Dec 30, 2008 | 16.21 | 16.78 | 16.21 | 16.71 | 186,675 | +0.86(+5.42%) |
Dec 29, 2008 | 15.80 | 15.90 | 15.67 | 15.85 | 191,206 | -0.28(-1.76%) |
Dec 26, 2008 | 16.06 | 16.22 | 16.01 | 16.14 | 70,691 | +0.04(+0.23%) |
Dec 24, 2008 | 16.12 | 16.19 | 15.99 | 16.10 | 54,146 | -0.05(-0.32%) |
Dec 23, 2008 | 16.31 | 16.47 | 16.04 | 16.15 | 383,253 | +0.34(+2.12%) |
Dec 22, 2008 | 15.84 | 16.03 | 15.65 | 15.82 | 402,219 | -0.83(-4.98%) |
Dec 19, 2008 | 16.50 | 16.81 | 16.41 | 16.65 | 556,546 | -0.02(-0.13%) |
Dec 18, 2008 | 16.24 | 16.89 | 15.98 | 16.67 | 1,221,204 | -0.41(-2.40%) |
Dec 17, 2008 | 16.50 | 17.23 | 16.39 | 17.08 | 503,666 | +0.07(+0.44%) |
Dec 16, 2008 | 15.89 | 17.00 | 15.89 | 17.00 | 502,823 | +1.16(+7.35%) |
Dec 15, 2008 | 15.94 | 16.24 | 15.56 | 15.84 | 353,235 | -0.17(-1.07%) |
Dec 12, 2008 | 15.65 | 16.14 | 15.57 | 16.01 | 309,221 | -0.19(-1.20%) |
Dec 11, 2008 | 16.30 | 16.72 | 15.97 | 16.21 | 462,145 | -0.37(-2.21%) |
Dec 10, 2008 | 16.12 | 16.70 | 16.06 | 16.57 | 401,280 | +0.56(+3.50%) |
Dec 09, 2008 | 15.94 | 16.82 | 15.80 | 16.01 | 471,076 | +0.31(+2.00%) |
Dec 08, 2008 | 15.10 | 15.99 | 15.09 | 15.70 | 312,577 | +0.60(+3.96%) |
Dec 05, 2008 | 14.52 | 15.17 | 13.94 | 15.10 | 669,568 | -0.06(-0.39%) |
Dec 04, 2008 | 15.53 | 15.70 | 14.88 | 15.16 | 450,137 | -0.65(-4.11%) |
Dec 03, 2008 | 15.38 | 15.81 | 14.85 | 15.81 | 483,796 | +0.65(+4.29%) |
Dec 02, 2008 | 14.88 | 15.16 | 14.53 | 15.16 | 437,529 | +0.99(+6.95%) |
Dec 01, 2008 | 14.79 | 14.82 | 14.09 | 14.17 | 338,211 | -1.58(-10.01%) |
Nov 28, 2008 | 15.22 | 15.87 | 15.22 | 15.75 | 203,974 | +0.58(+3.84%) |
Nov 26, 2008 | 14.20 | 15.23 | 14.18 | 15.17 | 751,641 | +1.10(+7.80%) |
Nov 25, 2008 | 14.29 | 14.36 | 13.50 | 14.07 | 1,066,261 | +0.56(+4.15%) |
Nov 24, 2008 | 13.02 | 13.74 | 12.78 | 13.51 | 855,068 | +1.14(+9.24%) |
Nov 21, 2008 | 12.23 | 12.37 | 11.55 | 12.37 | 938,575 | +0.94(+8.24%) |
Nov 20, 2008 | 12.31 | 12.55 | 11.38 | 11.43 | 1,396,439 | -0.81(-6.59%) |
Nov 19, 2008 | 13.38 | 13.40 | 12.23 | 12.23 | 772,105 | -1.55(-11.22%) |
Nov 18, 2008 | 13.67 | 14.11 | 13.37 | 13.78 | 463,715 | +0.02(+0.16%) |
Nov 17, 2008 | 14.00 | 14.40 | 13.73 | 13.76 | 608,842 | -0.10(-0.70%) |
Nov 14, 2008 | 14.32 | 14.72 | 13.82 | 13.85 | 965,694 | -0.66(-4.58%) |
Nov 13, 2008 | 14.05 | 14.56 | 13.07 | 14.52 | 1,133,943 | +0.66(+4.80%) |
Nov 12, 2008 | 14.62 | 14.85 | 13.81 | 13.85 | 679,831 | -1.27(-8.40%) |
Nov 11, 2008 | 15.38 | 15.54 | 14.83 | 15.12 | 1,113,059 | +0.04(+0.25%) |
Nov 10, 2008 | 16.47 | 16.50 | 14.94 | 15.09 | 682,652 | -0.93(-5.83%) |
Nov 07, 2008 | 16.27 | 16.35 | 15.74 | 16.02 | 969,312 | +0.34(+2.19%) |
Nov 06, 2008 | 17.09 | 17.12 | 15.52 | 15.68 | 775,894 | -0.88(-5.32%) |
Nov 05, 2008 | 17.47 | 17.54 | 16.53 | 16.56 | 654,547 | -0.94(-5.38%) |
Nov 04, 2008 | 17.43 | 17.74 | 17.28 | 17.50 | 1,247,621 | +1.20(+7.38%) |
Nov 03, 2008 | 16.60 | 16.71 | 16.11 | 16.30 | 981,882 | -0.66(-3.88%) |
Oct 31, 2008 | 17.15 | 17.47 | 15.12 | 16.95 | 2,194,785 | -2.50(-12.86%) |
Oct 30, 2008 | 19.93 | 20.19 | 18.80 | 19.45 | 610,064 | +0.15(+0.77%) |
Oct 29, 2008 | 19.13 | 20.25 | 18.91 | 19.30 | 951,247 | +0.57(+3.03%) |
Oct 28, 2008 | 17.26 | 18.80 | 15.88 | 18.74 | 1,309,417 | +2.02(+12.06%) |
Oct 27, 2008 | 17.27 | 17.91 | 16.68 | 16.72 | 1,098,546 | -0.75(-4.32%) |
Oct 24, 2008 | 16.84 | 18.04 | 16.27 | 17.48 | 914,153 | -0.61(-3.39%) |
Oct 23, 2008 | 18.60 | 18.81 | 17.27 | 18.09 | 872,571 | -0.45(-2.42%) |
Oct 22, 2008 | 19.16 | 19.28 | 17.88 | 18.54 | 879,313 | -1.07(-5.45%) |
Oct 21, 2008 | 19.95 | 20.31 | 19.45 | 19.60 | 635,742 | -0.23(-1.17%) |
Oct 20, 2008 | 19.12 | 19.84 | 19.01 | 19.84 | 604,638 | +0.42(+2.15%) |
Oct 17, 2008 | 18.77 | 19.99 | 18.67 | 19.42 | 927,434 | +0.10(+0.50%) |
Oct 16, 2008 | 18.39 | 19.47 | 17.24 | 19.32 | 1,569,215 | +1.05(+5.72%) |
Oct 15, 2008 | 19.89 | 19.90 | 18.27 | 18.27 | 616,287 | -1.64(-8.25%) |
Oct 14, 2008 | 20.48 | 20.70 | 19.42 | 19.92 | 796,394 | -0.31(-1.55%) |
Oct 13, 2008 | 18.32 | 20.23 | 18.18 | 20.23 | 737,882 | +2.11(+11.66%) |
Oct 10, 2008 | 16.88 | 18.45 | 15.65 | 18.12 | 1,624,586 | +0.09(+0.50%) |
Oct 09, 2008 | 19.55 | 19.63 | 17.72 | 18.03 | 811,974 | -1.02(-5.33%) |
Oct 08, 2008 | 18.76 | 19.63 | 18.13 | 19.04 | 1,049,548 | -0.28(-1.47%) |
Oct 07, 2008 | 20.39 | 20.58 | 18.83 | 19.33 | 708,133 | -0.77(-3.83%) |
Oct 06, 2008 | 20.90 | 20.97 | 19.26 | 20.10 | 724,298 | -1.31(-6.14%) |
Oct 03, 2008 | 22.46 | 22.63 | 21.38 | 21.41 | 453,881 | -1.13(-5.00%) |
Oct 02, 2008 | 23.05 | 23.14 | 22.26 | 22.54 | 644,017 | -0.84(-3.58%) |
Oct 01, 2008 | 22.89 | 23.52 | 22.60 | 23.38 | 679,080 | +0.22(+0.97%) |
Sep 30, 2008 | 22.49 | 23.29 | 22.19 | 23.15 | 505,892 | +1.47(+6.79%) |
Sep 29, 2008 | 22.92 | 22.92 | 21.08 | 21.68 | 530,466 | -1.75(-7.49%) |
Sep 26, 2008 | 23.84 | 23.99 | 23.15 | 23.43 | 0 | -0.74(-3.06%) |
Sep 25, 2008 | 24.74 | 24.80 | 23.88 | 24.17 | 755,887 | -0.01(-0.06%) |
Sep 24, 2008 | 24.67 | 24.67 | 23.94 | 24.19 | 418,054 | -0.53(-2.14%) |
Sep 23, 2008 | 24.76 | 25.20 | 24.26 | 24.72 | 866,406 | -0.04(-0.18%) |
Sep 22, 2008 | 26.53 | 26.53 | 24.58 | 24.76 | 575,118 | -1.84(-6.91%) |
Sep 19, 2008 | 27.71 | 27.72 | 25.72 | 26.60 | 0 | +0.84(+3.25%) |
Sep 18, 2008 | 26.75 | 27.45 | 24.84 | 25.76 | 2,510,767 | -0.44(-1.68%) |
Sep 17, 2008 | 27.30 | 27.36 | 25.74 | 26.21 | 1,301,821 | -1.64(-5.90%) |
Sep 16, 2008 | 27.12 | 28.68 | 27.09 | 27.85 | 1,084,225 | -0.60(-2.13%) |
Sep 15, 2008 | 27.59 | 29.05 | 27.30 | 28.45 | 1,006,728 | +0.02(+0.08%) |
Sep 12, 2008 | 27.43 | 28.48 | 27.14 | 28.43 | 449,421 | +0.74(+2.67%) |
Sep 11, 2008 | 26.78 | 27.73 | 26.50 | 27.69 | 617,531 | +0.49(+1.78%) |
Sep 10, 2008 | 27.38 | 27.57 | 26.66 | 27.21 | 745,924 | -0.23(-0.84%) |
Sep 09, 2008 | 28.23 | 28.80 | 27.09 | 27.44 | 1,269,562 | -0.60(-2.13%) |
Sep 08, 2008 | 27.36 | 28.07 | 26.85 | 28.04 | 590,949 | +1.11(+4.10%) |
Sep 05, 2008 | 26.05 | 27.03 | 25.85 | 26.93 | 0 | +0.63(+2.38%) |
Sep 04, 2008 | 26.47 | 26.74 | 26.15 | 26.30 | 850,482 | -1.03(-3.77%) |
Sep 03, 2008 | 26.91 | 27.50 | 26.80 | 27.33 | 648,693 | -0.11(-0.41%) |
Sep 02, 2008 | 26.74 | 28.21 | 26.74 | 27.45 | 1,148,058 | +1.54(+5.94%) |
Aug 29, 2008 | 25.77 | 26.21 | 25.75 | 25.91 | 390,611 | -0.69(-2.61%) |
Aug 28, 2008 | 25.80 | 26.60 | 25.76 | 26.60 | 286,242 | +0.96(+3.76%) |
Aug 27, 2008 | 25.32 | 25.74 | 25.17 | 25.64 | 241,879 | +0.13(+0.53%) |
Aug 26, 2008 | 25.35 | 25.80 | 25.21 | 25.50 | 239,546 | -0.11(-0.44%) |
Aug 25, 2008 | 26.25 | 26.27 | 25.49 | 25.62 | 167,896 | -0.73(-2.78%) |
Aug 22, 2008 | 25.76 | 26.40 | 25.70 | 26.35 | 348,424 | +0.94(+3.70%) |
Aug 21, 2008 | 25.20 | 25.61 | 25.06 | 25.41 | 363,415 | +0.06(+0.24%) |
Aug 20, 2008 | 25.52 | 25.85 | 25.07 | 25.35 | 335,131 | -0.64(-2.47%) |
Aug 19, 2008 | 26.31 | 26.39 | 25.65 | 25.99 | 424,579 | -0.88(-3.28%) |
Aug 18, 2008 | 27.27 | 27.36 | 26.68 | 26.87 | 398,070 | -0.87(-3.15%) |
Aug 15, 2008 | 27.11 | 28.01 | 27.09 | 27.74 | 0 | +0.09(+0.32%) |
Aug 14, 2008 | 26.37 | 27.78 | 26.36 | 27.65 | 955,684 | +0.87(+3.26%) |
Aug 13, 2008 | 26.93 | 27.34 | 26.53 | 26.78 | 693,327 | -1.14(-4.07%) |
Aug 12, 2008 | 28.35 | 28.94 | 27.80 | 27.92 | 589,681 | -1.08(-3.73%) |
Aug 11, 2008 | 28.48 | 29.57 | 28.40 | 29.00 | 454,850 | +0.45(+1.57%) |
Aug 08, 2008 | 27.37 | 28.65 | 27.31 | 28.55 | 367,651 | +1.64(+6.08%) |
Aug 07, 2008 | 27.27 | 27.45 | 26.83 | 26.91 | 409,456 | -1.61(-5.65%) |
Aug 06, 2008 | 28.52 | 28.61 | 27.89 | 28.53 | 376,691 | -0.26(-0.91%) |
Aug 05, 2008 | 27.89 | 28.79 | 27.70 | 28.79 | 397,496 | +2.14(+8.01%) |
Aug 04, 2008 | 26.49 | 26.94 | 26.25 | 26.65 | 279,980 | +0.53(+2.03%) |
Aug 01, 2008 | 26.84 | 26.84 | 25.85 | 26.12 | 501,561 | -0.14(-0.54%) |
Jul 31, 2008 | 26.29 | 26.97 | 26.16 | 26.27 | 933,999 | -0.55(-2.03%) |
Jul 30, 2008 | 27.09 | 27.51 | 26.14 | 26.81 | 786,851 | -0.53(-1.94%) |
Jul 29, 2008 | 27.34 | 27.52 | 26.09 | 27.34 | 466,377 | +1.37(+5.29%) |
Jul 28, 2008 | 26.62 | 27.02 | 25.86 | 25.97 | 329,245 | -1.16(-4.27%) |
Jul 25, 2008 | 27.15 | 27.73 | 26.89 | 27.12 | 420,142 | +0.24(+0.89%) |
Jul 24, 2008 | 28.04 | 28.04 | 26.68 | 26.89 | 750,833 | -1.78(-6.23%) |
Jul 23, 2008 | 28.46 | 29.30 | 27.72 | 28.67 | 882,726 | +0.37(+1.32%) |
Jul 22, 2008 | 25.11 | 28.46 | 25.10 | 28.30 | 1,029,174 | +2.93(+11.54%) |
Jul 21, 2008 | 25.81 | 26.17 | 25.29 | 25.37 | 528,993 | -0.91(-3.47%) |
Jul 18, 2008 | 25.46 | 26.46 | 25.33 | 26.28 | 655,954 | +0.08(+0.31%) |
Jul 17, 2008 | 24.15 | 26.59 | 23.82 | 26.20 | 1,038,877 | +2.32(+9.69%) |
Jul 16, 2008 | 21.77 | 24.04 | 21.71 | 23.88 | 762,969 | +1.96(+8.92%) |
Jul 15, 2008 | 21.83 | 22.41 | 21.17 | 21.93 | 508,676 | +0.25(+1.14%) |
Jul 14, 2008 | 22.49 | 22.62 | 21.68 | 21.68 | 403,078 | -0.17(-0.79%) |
Jul 11, 2008 | 21.92 | 22.22 | 21.40 | 21.85 | 619,950 | -0.37(-1.65%) |
Jul 10, 2008 | 23.08 | 23.23 | 22.02 | 22.22 | 552,258 | -1.05(-4.53%) |
Jul 09, 2008 | 24.44 | 24.44 | 23.27 | 23.27 | 468,829 | -1.30(-5.29%) |
Jul 08, 2008 | 23.41 | 24.83 | 23.32 | 24.57 | 593,804 | +1.34(+5.75%) |
Jul 07, 2008 | 22.88 | 23.37 | 22.73 | 23.23 | 529,240 | +0.19(+0.81%) |
Jul 04, 2008 | 23.49 | 23.49 | 22.94 | 23.05 | 294,626 | +0.00(+0.00%) |
Jul 03, 2008 | 23.49 | 23.49 | 22.94 | 23.05 | 294,626 | +0.00(+0.00%) |
Jul 02, 2008 | 23.39 | 23.55 | 23.05 | 23.05 | 298,348 | -0.16(-0.68%) |
Jul 01, 2008 | 22.93 | 23.38 | 22.73 | 23.20 | 504,644 | -0.64(-2.69%) |
Jun 30, 2008 | 24.12 | 24.23 | 23.73 | 23.85 | 387,090 | +0.19(+0.82%) |
Jun 27, 2008 | 23.79 | 23.91 | 23.43 | 23.65 | 335,650 | -0.42(-1.74%) |
Jun 26, 2008 | 25.03 | 25.11 | 24.05 | 24.07 | 625,727 | -1.58(-6.14%) |
Jun 25, 2008 | 24.94 | 26.06 | 24.94 | 25.65 | 422,675 | +0.89(+3.59%) |
Jun 24, 2008 | 24.55 | 25.00 | 24.48 | 24.76 | 329,115 | -0.09(-0.36%) |
Jun 23, 2008 | 25.09 | 25.36 | 24.82 | 24.85 | 389,733 | -0.72(-2.80%) |
Jun 20, 2008 | 25.70 | 25.91 | 25.35 | 25.56 | 472,525 | -1.00(-3.77%) |
Jun 19, 2008 | 24.91 | 26.67 | 24.78 | 26.56 | 798,349 | +1.11(+4.37%) |
Jun 18, 2008 | 25.51 | 25.63 | 25.03 | 25.45 | 409,275 | -0.51(-1.96%) |
Jun 17, 2008 | 26.24 | 26.24 | 25.88 | 25.96 | 198,932 | -0.35(-1.33%) |
Jun 16, 2008 | 26.31 | 26.56 | 26.09 | 26.31 | 250,231 | -0.47(-1.76%) |
Jun 13, 2008 | 26.94 | 26.94 | 26.62 | 26.78 | 181,690 | +0.18(+0.67%) |
Jun 12, 2008 | 26.49 | 26.80 | 26.42 | 26.60 | 255,866 | +0.37(+1.42%) |
Jun 11, 2008 | 26.79 | 26.84 | 26.19 | 26.23 | 253,797 | -0.89(-3.28%) |
Jun 10, 2008 | 26.90 | 27.18 | 26.44 | 27.12 | 328,995 | +0.43(+1.62%) |
Jun 09, 2008 | 27.00 | 27.13 | 26.44 | 26.68 | 189,832 | -0.25(-0.94%) |
Jun 06, 2008 | 27.95 | 27.95 | 26.92 | 26.94 | 270,966 | -1.61(-5.65%) |
Jun 05, 2008 | 28.04 | 28.61 | 27.98 | 28.55 | 252,057 | +0.57(+2.03%) |
Jun 04, 2008 | 27.72 | 28.37 | 27.68 | 27.98 | 341,762 | +0.31(+1.11%) |
Jun 03, 2008 | 28.15 | 28.16 | 27.49 | 27.68 | 360,130 | -0.69(-2.42%) |
Jun 02, 2008 | 28.45 | 28.55 | 28.19 | 28.36 | 216,683 | -0.49(-1.68%) |
May 30, 2008 | 28.27 | 28.99 | 28.14 | 28.85 | 292,535 | +0.71(+2.52%) |
May 29, 2008 | 27.54 | 28.22 | 27.50 | 28.14 | 364,987 | +0.02(+0.08%) |
May 28, 2008 | 27.91 | 28.27 | 27.91 | 28.12 | 287,138 | +0.49(+1.78%) |
May 27, 2008 | 27.23 | 27.68 | 27.11 | 27.62 | 268,099 | +0.68(+2.52%) |
May 26, 2008 | 27.27 | 27.27 | 26.91 | 26.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.27 | 27.27 | 26.91 | 26.94 | 258,138 | -0.66(-2.38%) |
May 22, 2008 | 27.03 | 27.81 | 27.03 | 27.60 | 724,304 | +0.39(+1.43%) |
May 21, 2008 | 27.50 | 27.71 | 27.15 | 27.21 | 943,793 | -1.37(-4.81%) |
May 20, 2008 | 28.64 | 28.77 | 28.49 | 28.59 | 827,058 | -0.68(-2.32%) |
May 19, 2008 | 29.16 | 29.51 | 28.93 | 29.27 | 602,505 | -0.20(-0.68%) |
May 16, 2008 | 29.67 | 29.71 | 29.17 | 29.47 | 335,160 | -0.09(-0.30%) |
May 15, 2008 | 29.01 | 29.65 | 28.96 | 29.56 | 266,392 | +0.53(+1.83%) |
May 14, 2008 | 29.11 | 29.16 | 28.90 | 29.03 | 260,963 | -0.63(-2.12%) |
May 13, 2008 | 29.92 | 30.01 | 29.57 | 29.66 | 173,390 | -0.35(-1.17%) |
May 12, 2008 | 29.81 | 30.02 | 29.61 | 30.01 | 120,541 | +0.44(+1.49%) |
May 09, 2008 | 29.39 | 29.69 | 29.27 | 29.57 | 118,308 | -0.34(-1.15%) |
May 08, 2008 | 29.95 | 30.12 | 29.76 | 29.91 | 182,381 | +0.31(+1.06%) |
May 07, 2008 | 30.18 | 30.48 | 29.57 | 29.60 | 248,680 | -0.42(-1.39%) |
May 06, 2008 | 30.04 | 30.08 | 29.70 | 30.01 | 223,958 | -0.28(-0.91%) |
May 05, 2008 | 30.44 | 30.67 | 30.14 | 30.29 | 135,648 | -0.39(-1.27%) |
May 02, 2008 | 30.82 | 30.84 | 30.51 | 30.68 | 117,801 | +0.34(+1.11%) |