Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.85 | 20.14 | 19.75 | 19.82 | 74,719 | +0.00(+0.00%) |
Apr 29, 2009 | 19.64 | 19.97 | 19.64 | 19.82 | 56,948 | +0.37(+1.90%) |
Apr 28, 2009 | 19.31 | 19.56 | 19.20 | 19.45 | 46,113 | -0.02(-0.12%) |
Apr 27, 2009 | 19.65 | 19.73 | 19.43 | 19.48 | 43,040 | -0.27(-1.35%) |
Apr 24, 2009 | 19.70 | 19.92 | 19.68 | 19.74 | 102,478 | +0.23(+1.18%) |
Apr 23, 2009 | 19.34 | 19.57 | 19.26 | 19.51 | 43,830 | +0.36(+1.87%) |
Apr 22, 2009 | 18.97 | 19.39 | 18.97 | 19.16 | 49,747 | -0.04(-0.19%) |
Apr 21, 2009 | 18.72 | 19.27 | 18.72 | 19.19 | 59,200 | +0.22(+1.15%) |
Apr 20, 2009 | 19.25 | 19.25 | 18.91 | 18.97 | 114,445 | -0.69(-3.48%) |
Apr 17, 2009 | 19.67 | 19.72 | 19.55 | 19.66 | 61,746 | -0.04(-0.18%) |
Apr 16, 2009 | 19.59 | 19.97 | 19.42 | 19.69 | 127,807 | +0.15(+0.78%) |
Apr 15, 2009 | 19.24 | 19.54 | 19.19 | 19.54 | 30,413 | +0.34(+1.77%) |
Apr 14, 2009 | 19.21 | 19.31 | 19.18 | 19.20 | 46,252 | -0.19(-0.97%) |
Apr 13, 2009 | 19.00 | 19.39 | 18.91 | 19.39 | 44,051 | +0.50(+2.63%) |
Apr 09, 2009 | 18.76 | 18.93 | 18.76 | 18.89 | 41,242 | +0.56(+3.08%) |
Apr 08, 2009 | 18.34 | 18.58 | 18.28 | 18.33 | 33,178 | -0.02(-0.10%) |
Apr 07, 2009 | 18.52 | 18.52 | 18.30 | 18.35 | 26,335 | -0.36(-1.94%) |
Apr 06, 2009 | 18.70 | 18.71 | 18.44 | 18.71 | 46,150 | -0.29(-1.53%) |
Apr 03, 2009 | 18.86 | 19.00 | 18.70 | 19.00 | 35,610 | +0.32(+1.72%) |
Apr 02, 2009 | 18.55 | 19.01 | 18.53 | 18.68 | 64,903 | +0.50(+2.73%) |
Apr 01, 2009 | 17.86 | 18.19 | 17.55 | 18.19 | 34,079 | +0.41(+2.28%) |
Mar 31, 2009 | 17.60 | 17.92 | 17.60 | 17.78 | 49,584 | +0.21(+1.17%) |
Mar 30, 2009 | 17.68 | 17.68 | 17.37 | 17.57 | 49,888 | -0.72(-3.96%) |
Mar 26, 2009 | 18.22 | 18.30 | 18.02 | 18.30 | 36,298 | +0.20(+1.12%) |
Mar 25, 2009 | 18.00 | 18.29 | 17.71 | 18.09 | 71,670 | +0.25(+1.43%) |
Mar 24, 2009 | 17.77 | 18.02 | 17.70 | 17.84 | 43,343 | -0.28(-1.54%) |
Mar 23, 2009 | 17.80 | 18.12 | 17.80 | 18.12 | 36,474 | +0.81(+4.69%) |
Mar 20, 2009 | 17.62 | 17.67 | 17.20 | 17.31 | 54,525 | -0.27(-1.52%) |
Mar 19, 2009 | 17.78 | 17.91 | 17.57 | 17.57 | 80,229 | -0.02(-0.10%) |
Mar 18, 2009 | 17.03 | 17.70 | 16.88 | 17.59 | 155,897 | +0.42(+2.44%) |
Mar 17, 2009 | 16.77 | 17.17 | 16.73 | 17.17 | 45,133 | +0.39(+2.31%) |
Mar 16, 2009 | 16.91 | 17.07 | 16.78 | 16.79 | 56,732 | +0.16(+0.96%) |
Mar 13, 2009 | 16.50 | 16.65 | 16.41 | 16.63 | 0 | +0.13(+0.76%) |
Mar 12, 2009 | 15.95 | 16.50 | 15.95 | 16.50 | 237,391 | +0.36(+2.25%) |
Mar 11, 2009 | 16.28 | 16.29 | 16.03 | 16.14 | 77,429 | +0.17(+1.06%) |
Mar 10, 2009 | 15.73 | 16.15 | 15.73 | 15.97 | 48,626 | +0.67(+4.36%) |
Mar 09, 2009 | 15.45 | 15.63 | 15.30 | 15.30 | 66,952 | -0.52(-3.26%) |
Mar 06, 2009 | 15.86 | 16.06 | 15.54 | 15.82 | 0 | -0.01(-0.03%) |
Mar 05, 2009 | 15.85 | 16.13 | 15.68 | 15.82 | 22,435 | -0.42(-2.62%) |
Mar 04, 2009 | 15.97 | 16.48 | 15.83 | 16.25 | 115,535 | +0.65(+4.16%) |
Mar 02, 2009 | 16.02 | 16.03 | 15.48 | 15.60 | 130,067 | -0.66(-4.06%) |
Feb 27, 2009 | 16.19 | 16.59 | 16.06 | 16.26 | 0 | -0.01(-0.04%) |
Feb 26, 2009 | 16.66 | 16.72 | 16.24 | 16.26 | 81,499 | -0.25(-1.54%) |
Feb 25, 2009 | 16.59 | 16.77 | 16.23 | 16.52 | 132,130 | -0.32(-1.87%) |
Feb 24, 2009 | 16.27 | 16.88 | 16.22 | 16.83 | 98,618 | +0.54(+3.31%) |
Feb 23, 2009 | 17.02 | 17.07 | 16.21 | 16.29 | 214,269 | -0.82(-4.82%) |
Feb 20, 2009 | 16.80 | 17.23 | 16.72 | 17.12 | 167,111 | -0.16(-0.91%) |
Feb 19, 2009 | 17.70 | 17.72 | 17.24 | 17.28 | 100,089 | -0.16(-0.90%) |
Feb 18, 2009 | 17.57 | 17.59 | 17.22 | 17.43 | 69,992 | +0.01(+0.04%) |
Feb 17, 2009 | 17.72 | 17.72 | 17.38 | 17.43 | 105,761 | -0.82(-4.49%) |
Feb 13, 2009 | 18.31 | 18.35 | 18.13 | 18.25 | 49,446 | +0.00(+0.00%) |
Feb 12, 2009 | 18.00 | 18.27 | 17.88 | 18.25 | 55,064 | +0.10(+0.53%) |
Feb 11, 2009 | 18.36 | 18.36 | 17.86 | 18.15 | 51,722 | +0.16(+0.91%) |
Feb 10, 2009 | 18.69 | 18.69 | 17.98 | 17.99 | 158,561 | -0.81(-4.29%) |
Feb 09, 2009 | 18.89 | 18.97 | 18.74 | 18.79 | 36,411 | -0.04(-0.23%) |
Feb 06, 2009 | 18.59 | 18.90 | 18.49 | 18.83 | 37,289 | +0.33(+1.77%) |
Feb 05, 2009 | 18.08 | 18.65 | 18.07 | 18.51 | 43,997 | +0.24(+1.31%) |
Feb 04, 2009 | 18.51 | 18.65 | 18.07 | 18.27 | 70,332 | -0.20(-1.11%) |
Feb 03, 2009 | 18.22 | 18.57 | 18.07 | 18.47 | 60,751 | +0.33(+1.84%) |
Feb 02, 2009 | 17.88 | 18.20 | 17.85 | 18.14 | 39,424 | -0.06(-0.33%) |
Jan 30, 2009 | 18.45 | 18.45 | 18.09 | 18.20 | 0 | -0.15(-0.79%) |
Jan 29, 2009 | 18.63 | 18.63 | 18.30 | 18.34 | 35,283 | -0.70(-3.69%) |
Jan 28, 2009 | 18.47 | 19.07 | 18.47 | 19.05 | 39,259 | +0.47(+2.55%) |
Jan 27, 2009 | 18.49 | 18.65 | 18.45 | 18.57 | 35,596 | +0.32(+1.73%) |
Jan 26, 2009 | 18.17 | 18.46 | 18.14 | 18.26 | 94,099 | +0.09(+0.48%) |
Jan 23, 2009 | 17.85 | 18.36 | 17.75 | 18.17 | 80,339 | -0.23(-1.23%) |
Jan 22, 2009 | 18.43 | 18.46 | 18.15 | 18.40 | 181,777 | -0.41(-2.19%) |
Jan 21, 2009 | 18.19 | 18.81 | 18.19 | 18.81 | 65,853 | +0.89(+4.97%) |
Jan 20, 2009 | 18.61 | 18.63 | 17.92 | 17.92 | 108,953 | -1.35(-6.99%) |
Jan 16, 2009 | 19.45 | 19.45 | 18.93 | 19.26 | 79,003 | +0.19(+0.99%) |
Jan 15, 2009 | 18.91 | 19.15 | 18.55 | 19.08 | 77,096 | +0.23(+1.23%) |
Jan 14, 2009 | 19.26 | 19.26 | 18.73 | 18.85 | 107,254 | -0.51(-2.64%) |
Jan 13, 2009 | 19.44 | 19.56 | 19.23 | 19.36 | 88,924 | -0.36(-1.84%) |
Jan 12, 2009 | 20.12 | 20.21 | 19.65 | 19.72 | 111,251 | -0.41(-2.02%) |
Jan 09, 2009 | 20.60 | 20.60 | 20.12 | 20.12 | 144,976 | -0.52(-2.50%) |
Jan 08, 2009 | 20.50 | 20.72 | 20.28 | 20.64 | 107,632 | +0.30(+1.49%) |
Jan 07, 2009 | 20.63 | 20.74 | 20.27 | 20.34 | 147,419 | -0.34(-1.64%) |
Jan 06, 2009 | 20.41 | 20.73 | 20.39 | 20.68 | 70,925 | +0.24(+1.16%) |
Jan 05, 2009 | 20.49 | 20.57 | 20.26 | 20.44 | 136,298 | -0.30(-1.46%) |
Jan 02, 2009 | 20.46 | 20.75 | 20.44 | 20.74 | 0 | +0.33(+1.60%) |
Jan 01, 2009 | 20.12 | 20.61 | 20.12 | 20.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.12 | 20.61 | 20.12 | 20.42 | 155,847 | +0.13(+0.63%) |
Dec 30, 2008 | 19.97 | 20.30 | 19.94 | 20.29 | 205,217 | +0.61(+3.11%) |
Dec 29, 2008 | 20.06 | 20.30 | 19.59 | 19.68 | 224,306 | +0.06(+0.31%) |
Dec 26, 2008 | 19.77 | 19.80 | 19.49 | 19.62 | 165,811 | +0.22(+1.15%) |
Dec 24, 2008 | 19.29 | 19.59 | 19.28 | 19.39 | 79,328 | +0.26(+1.34%) |
Dec 23, 2008 | 19.34 | 19.54 | 19.09 | 19.14 | 206,572 | -0.08(-0.41%) |
Dec 22, 2008 | 19.80 | 20.00 | 18.94 | 19.22 | 162,195 | -1.24(-6.05%) |
Dec 19, 2008 | 20.71 | 20.94 | 20.39 | 20.45 | 134,561 | -0.36(-1.72%) |
Dec 18, 2008 | 21.26 | 21.40 | 20.56 | 20.81 | 134,979 | -0.57(-2.67%) |
Dec 17, 2008 | 21.07 | 21.49 | 21.02 | 21.38 | 226,150 | +0.08(+0.40%) |
Dec 16, 2008 | 20.37 | 21.41 | 20.37 | 21.29 | 136,637 | +0.79(+3.84%) |
Dec 15, 2008 | 20.42 | 20.71 | 20.09 | 20.51 | 132,552 | +0.07(+0.36%) |
Dec 12, 2008 | 20.09 | 20.51 | 20.02 | 20.43 | 152,282 | +0.35(+1.75%) |
Dec 11, 2008 | 20.43 | 20.88 | 20.06 | 20.08 | 250,191 | -0.22(-1.07%) |
Dec 10, 2008 | 20.19 | 21.65 | 20.07 | 20.30 | 260,455 | +0.25(+1.24%) |
Dec 09, 2008 | 19.72 | 20.31 | 18.56 | 20.05 | 149,918 | +0.26(+1.32%) |
Dec 08, 2008 | 19.70 | 20.23 | 19.68 | 19.79 | 131,272 | +0.30(+1.56%) |
Dec 05, 2008 | 18.79 | 19.52 | 18.52 | 19.49 | 109,466 | +0.57(+3.01%) |
Dec 04, 2008 | 19.21 | 19.45 | 18.75 | 18.92 | 138,136 | -0.35(-1.80%) |
Dec 03, 2008 | 19.16 | 19.53 | 18.25 | 19.26 | 112,602 | +0.11(+0.56%) |
Dec 02, 2008 | 18.79 | 19.40 | 18.39 | 19.16 | 130,757 | +0.74(+4.00%) |
Dec 01, 2008 | 19.41 | 19.41 | 18.28 | 18.42 | 133,585 | -1.14(-5.83%) |
Nov 28, 2008 | 19.63 | 19.89 | 19.54 | 19.56 | 38,851 | -0.34(-1.71%) |
Nov 26, 2008 | 19.40 | 19.98 | 19.22 | 19.90 | 120,470 | +0.32(+1.61%) |
Nov 25, 2008 | 19.99 | 20.03 | 19.36 | 19.59 | 110,164 | +0.11(+0.56%) |
Nov 24, 2008 | 19.02 | 19.85 | 19.00 | 19.48 | 143,577 | +0.57(+3.01%) |
Nov 21, 2008 | 18.65 | 18.97 | 17.96 | 18.91 | 140,670 | +0.75(+4.14%) |
Nov 20, 2008 | 18.66 | 18.94 | 18.00 | 18.16 | 92,493 | -0.64(-3.39%) |
Nov 19, 2008 | 19.52 | 19.75 | 18.79 | 18.79 | 79,185 | -1.00(-5.07%) |
Nov 18, 2008 | 19.66 | 19.99 | 19.32 | 19.79 | 143,166 | -0.20(-1.02%) |
Nov 17, 2008 | 20.04 | 20.19 | 19.65 | 20.00 | 120,074 | -0.16(-0.81%) |
Nov 14, 2008 | 20.40 | 20.89 | 19.87 | 20.16 | 89,906 | -0.95(-4.48%) |
Nov 13, 2008 | 20.09 | 21.28 | 19.48 | 21.11 | 232,558 | +1.10(+5.51%) |
Nov 12, 2008 | 20.56 | 20.61 | 19.98 | 20.00 | 179,441 | -1.10(-5.23%) |
Nov 11, 2008 | 21.27 | 21.27 | 20.54 | 21.11 | 113,104 | -0.12(-0.55%) |
Nov 10, 2008 | 22.22 | 22.22 | 21.10 | 21.22 | 176,599 | -0.45(-2.08%) |
Nov 07, 2008 | 21.62 | 21.83 | 21.30 | 21.67 | 189,370 | +0.71(+3.36%) |
Nov 06, 2008 | 22.00 | 22.32 | 20.92 | 20.97 | 148,521 | -1.19(-5.35%) |
Nov 05, 2008 | 22.88 | 23.31 | 21.94 | 22.16 | 249,092 | -0.67(-2.92%) |
Nov 04, 2008 | 22.34 | 23.03 | 22.13 | 22.82 | 189,949 | +1.42(+6.63%) |
Nov 03, 2008 | 21.37 | 21.64 | 21.05 | 21.40 | 186,234 | +0.22(+1.03%) |
Oct 31, 2008 | 21.13 | 21.53 | 20.56 | 21.19 | 90,066 | +0.22(+1.04%) |
Oct 30, 2008 | 21.07 | 21.18 | 20.43 | 20.97 | 108,259 | +0.56(+2.72%) |
Oct 29, 2008 | 20.12 | 20.88 | 19.82 | 20.41 | 113,561 | +0.05(+0.25%) |
Oct 28, 2008 | 19.16 | 20.45 | 18.76 | 20.36 | 124,873 | +1.63(+8.71%) |
Oct 27, 2008 | 18.55 | 19.22 | 18.55 | 18.73 | 125,996 | -0.77(-3.93%) |
Oct 24, 2008 | 18.96 | 19.90 | 18.96 | 19.50 | 76,890 | -1.20(-5.79%) |
Oct 23, 2008 | 20.81 | 20.95 | 19.77 | 20.69 | 192,431 | +0.07(+0.35%) |
Oct 22, 2008 | 21.55 | 21.63 | 20.31 | 20.62 | 143,230 | -1.31(-5.98%) |
Oct 21, 2008 | 22.47 | 22.57 | 21.91 | 21.93 | 100,256 | -1.26(-5.45%) |
Oct 20, 2008 | 22.44 | 23.20 | 22.40 | 23.20 | 115,799 | +0.94(+4.22%) |
Oct 17, 2008 | 21.78 | 23.08 | 21.76 | 22.26 | 115,078 | -0.57(-2.50%) |
Oct 16, 2008 | 21.90 | 22.93 | 21.34 | 22.83 | 110,050 | +1.01(+4.64%) |
Oct 15, 2008 | 23.00 | 23.24 | 21.82 | 21.82 | 175,000 | -1.68(-7.14%) |
Oct 14, 2008 | 24.69 | 24.96 | 23.03 | 23.49 | 160,988 | -0.60(-2.48%) |
Oct 13, 2008 | 22.74 | 24.09 | 22.39 | 24.09 | 152,827 | +2.51(+11.63%) |
Oct 10, 2008 | 20.77 | 21.77 | 20.31 | 21.58 | 190,682 | -0.08(-0.39%) |
Oct 09, 2008 | 23.31 | 23.60 | 21.51 | 21.66 | 145,104 | -1.08(-4.74%) |
Oct 08, 2008 | 22.43 | 23.42 | 22.43 | 22.74 | 173,561 | -0.62(-2.65%) |
Oct 07, 2008 | 24.60 | 24.85 | 23.36 | 23.36 | 164,284 | -1.10(-4.51%) |
Oct 06, 2008 | 24.82 | 25.04 | 23.59 | 24.47 | 241,506 | -1.71(-6.53%) |
Oct 03, 2008 | 26.61 | 27.00 | 26.16 | 26.17 | 117,466 | -0.27(-1.03%) |
Oct 02, 2008 | 27.10 | 27.20 | 26.39 | 26.45 | 89,924 | -1.25(-4.51%) |
Oct 01, 2008 | 27.45 | 27.74 | 27.25 | 27.70 | 124,864 | -0.08(-0.28%) |
Sep 30, 2008 | 27.45 | 27.96 | 27.17 | 27.77 | 220,609 | +0.59(+2.16%) |
Sep 29, 2008 | 28.07 | 28.07 | 26.32 | 27.19 | 140,687 | -1.98(-6.78%) |
Sep 26, 2008 | 28.94 | 29.22 | 28.94 | 29.16 | 0 | -0.50(-1.69%) |
Sep 25, 2008 | 29.76 | 31.10 | 29.28 | 29.67 | 140,086 | +0.32(+1.07%) |
Sep 24, 2008 | 29.74 | 29.76 | 29.27 | 29.35 | 121,742 | +0.05(+0.19%) |
Sep 23, 2008 | 29.53 | 29.74 | 28.91 | 29.30 | 102,453 | -0.50(-1.69%) |
Sep 22, 2008 | 30.29 | 30.37 | 29.75 | 29.80 | 79,340 | -0.78(-2.56%) |
Sep 19, 2008 | 30.55 | 30.90 | 29.75 | 30.58 | 0 | +1.12(+3.79%) |
Sep 18, 2008 | 28.91 | 29.67 | 28.20 | 29.47 | 224,072 | +1.29(+4.58%) |
Sep 17, 2008 | 28.91 | 28.91 | 28.18 | 28.18 | 168,644 | -1.25(-4.24%) |
Sep 16, 2008 | 28.84 | 29.60 | 28.71 | 29.42 | 69,405 | +0.05(+0.19%) |
Sep 15, 2008 | 29.34 | 29.84 | 29.27 | 29.37 | 74,709 | -1.07(-3.53%) |
Sep 12, 2008 | 30.07 | 30.52 | 30.04 | 30.44 | 63,885 | +0.33(+1.11%) |
Sep 11, 2008 | 29.65 | 30.11 | 29.38 | 30.11 | 99,256 | -0.19(-0.62%) |
Sep 10, 2008 | 30.48 | 30.64 | 30.25 | 30.30 | 188,836 | +0.27(+0.89%) |
Sep 09, 2008 | 30.67 | 30.89 | 30.03 | 30.03 | 83,456 | -0.97(-3.13%) |
Sep 08, 2008 | 31.42 | 32.04 | 30.65 | 31.00 | 45,232 | +0.33(+1.07%) |
Sep 05, 2008 | 30.64 | 30.73 | 30.02 | 30.67 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 31.59 | 31.59 | 30.62 | 30.67 | 69,451 | -1.25(-3.91%) |
Sep 03, 2008 | 31.87 | 31.98 | 31.74 | 31.92 | 55,182 | +0.09(+0.29%) |
Sep 02, 2008 | 32.36 | 32.36 | 31.79 | 31.83 | 127,609 | -0.39(-1.22%) |
Aug 29, 2008 | 32.45 | 32.45 | 32.16 | 32.22 | 104,631 | -0.06(-0.19%) |
Aug 28, 2008 | 32.26 | 32.28 | 32.13 | 32.28 | 45,100 | +0.45(+1.43%) |
Aug 27, 2008 | 32.26 | 32.26 | 31.71 | 31.83 | 40,532 | +0.15(+0.48%) |
Aug 26, 2008 | 31.64 | 31.84 | 31.56 | 31.68 | 79,641 | +0.09(+0.29%) |
Aug 25, 2008 | 31.91 | 31.97 | 31.50 | 31.59 | 46,333 | -0.52(-1.62%) |
Aug 22, 2008 | 31.93 | 32.14 | 31.90 | 32.11 | 96,627 | +0.22(+0.70%) |
Aug 21, 2008 | 31.55 | 32.08 | 31.54 | 31.88 | 98,824 | +0.16(+0.50%) |
Aug 20, 2008 | 31.61 | 31.74 | 31.41 | 31.73 | 52,295 | +0.08(+0.27%) |
Aug 19, 2008 | 31.62 | 31.64 | 31.46 | 31.64 | 42,251 | -0.38(-1.19%) |
Aug 18, 2008 | 32.30 | 32.45 | 31.85 | 32.02 | 62,181 | -0.19(-0.60%) |
Aug 15, 2008 | 32.08 | 32.23 | 32.06 | 32.22 | 0 | +0.12(+0.36%) |
Aug 14, 2008 | 32.00 | 32.36 | 32.00 | 32.10 | 81,362 | -0.21(-0.66%) |
Aug 13, 2008 | 32.46 | 32.49 | 31.98 | 32.32 | 97,506 | -0.54(-1.64%) |
Aug 12, 2008 | 33.13 | 33.13 | 32.79 | 32.85 | 62,321 | -0.55(-1.65%) |
Aug 11, 2008 | 33.43 | 33.57 | 33.23 | 33.41 | 61,495 | +0.08(+0.25%) |
Aug 08, 2008 | 32.84 | 33.36 | 32.64 | 33.32 | 127,227 | +0.29(+0.88%) |
Aug 07, 2008 | 33.27 | 33.31 | 32.95 | 33.03 | 142,427 | -0.63(-1.87%) |
Aug 06, 2008 | 33.36 | 33.66 | 33.24 | 33.66 | 88,271 | +0.32(+0.95%) |
Aug 05, 2008 | 33.03 | 33.37 | 32.95 | 33.35 | 61,279 | +0.78(+2.40%) |
Aug 04, 2008 | 32.71 | 32.82 | 32.46 | 32.56 | 84,790 | -0.32(-0.96%) |
Aug 01, 2008 | 32.94 | 33.16 | 32.74 | 32.88 | 34,725 | -0.10(-0.31%) |
Jul 31, 2008 | 33.41 | 33.48 | 32.98 | 32.98 | 114,235 | -0.81(-2.39%) |
Jul 30, 2008 | 33.50 | 33.79 | 33.42 | 33.79 | 109,608 | +0.48(+1.46%) |
Jul 29, 2008 | 33.30 | 33.34 | 32.84 | 33.30 | 61,432 | +0.29(+0.88%) |
Jul 28, 2008 | 33.64 | 33.75 | 32.94 | 33.01 | 56,838 | -0.71(-2.10%) |
Jul 25, 2008 | 33.82 | 33.88 | 33.67 | 33.72 | 40,762 | +0.05(+0.14%) |
Jul 24, 2008 | 34.12 | 34.12 | 33.53 | 33.67 | 60,713 | -0.50(-1.45%) |
Jul 23, 2008 | 34.30 | 34.34 | 34.11 | 34.17 | 72,676 | +0.16(+0.48%) |
Jul 22, 2008 | 33.40 | 34.01 | 33.40 | 34.01 | 102,303 | +0.21(+0.61%) |
Jul 21, 2008 | 33.91 | 33.93 | 33.72 | 33.80 | 63,112 | +0.26(+0.78%) |
Jul 18, 2008 | 33.41 | 33.60 | 33.15 | 33.54 | 128,248 | +0.43(+1.30%) |
Jul 17, 2008 | 33.27 | 33.27 | 32.92 | 33.11 | 76,245 | +0.51(+1.56%) |
Jul 16, 2008 | 31.90 | 32.60 | 31.84 | 32.60 | 42,111 | +0.61(+1.89%) |
Jul 15, 2008 | 31.97 | 32.39 | 31.72 | 31.99 | 123,038 | -0.27(-0.83%) |
Jul 14, 2008 | 32.69 | 32.73 | 32.20 | 32.26 | 84,599 | -0.13(-0.39%) |
Jul 11, 2008 | 32.38 | 32.55 | 32.09 | 32.39 | 54,212 | -0.48(-1.48%) |
Jul 10, 2008 | 32.64 | 32.92 | 32.55 | 32.87 | 70,065 | +0.53(+1.65%) |
Jul 09, 2008 | 33.10 | 33.10 | 32.34 | 32.34 | 57,879 | -0.44(-1.33%) |
Jul 08, 2008 | 32.41 | 32.78 | 32.28 | 32.78 | 43,040 | +0.08(+0.24%) |
Jul 07, 2008 | 32.77 | 33.09 | 32.38 | 32.70 | 53,631 | -0.33(-1.01%) |
Jul 04, 2008 | 33.15 | 33.15 | 32.90 | 33.03 | 43,536 | +0.00(+0.00%) |
Jul 03, 2008 | 33.15 | 33.15 | 32.90 | 33.03 | 43,536 | +0.13(+0.40%) |
Jul 02, 2008 | 33.59 | 33.65 | 32.90 | 32.90 | 68,069 | -0.99(-2.92%) |
Jul 01, 2008 | 33.80 | 33.98 | 33.53 | 33.89 | 76,992 | -0.38(-1.10%) |
Jun 30, 2008 | 34.49 | 34.59 | 34.23 | 34.26 | 84,968 | -0.37(-1.07%) |
Jun 27, 2008 | 34.72 | 34.75 | 34.47 | 34.63 | 45,886 | +0.18(+0.53%) |
Jun 26, 2008 | 35.04 | 36.18 | 34.41 | 34.45 | 77,086 | -0.80(-2.27%) |
Jun 25, 2008 | 35.18 | 35.60 | 35.13 | 35.25 | 51,631 | +0.58(+1.66%) |
Jun 24, 2008 | 34.93 | 35.08 | 34.55 | 34.67 | 63,397 | -0.73(-2.05%) |
Jun 23, 2008 | 35.38 | 35.47 | 35.13 | 35.40 | 40,569 | +0.02(+0.07%) |
Jun 20, 2008 | 35.69 | 35.69 | 35.30 | 35.38 | 67,957 | -0.79(-2.18%) |
Jun 19, 2008 | 36.06 | 36.29 | 35.94 | 36.16 | 45,800 | -0.15(-0.42%) |
Jun 18, 2008 | 36.28 | 36.38 | 36.15 | 36.32 | 50,305 | -0.36(-0.99%) |
Jun 17, 2008 | 36.73 | 36.77 | 36.60 | 36.68 | 60,599 | +0.16(+0.44%) |
Jun 16, 2008 | 36.40 | 36.64 | 36.34 | 36.52 | 68,978 | +0.09(+0.26%) |
Jun 13, 2008 | 36.21 | 36.50 | 36.13 | 36.43 | 38,315 | +0.16(+0.43%) |
Jun 12, 2008 | 36.34 | 36.48 | 36.15 | 36.27 | 62,594 | +0.01(+0.02%) |
Jun 11, 2008 | 36.73 | 36.73 | 36.26 | 36.26 | 51,321 | -0.57(-1.55%) |
Jun 10, 2008 | 36.86 | 37.05 | 36.50 | 36.83 | 229,839 | -0.68(-1.83%) |
Jun 09, 2008 | 37.76 | 37.81 | 37.30 | 37.52 | 50,058 | -0.15(-0.40%) |
Jun 06, 2008 | 38.23 | 38.26 | 37.67 | 37.67 | 66,969 | -1.18(-3.03%) |
Jun 05, 2008 | 38.22 | 38.84 | 38.22 | 38.84 | 60,652 | +0.68(+1.78%) |
Jun 04, 2008 | 38.09 | 38.38 | 38.05 | 38.16 | 42,119 | +0.04(+0.11%) |
Jun 03, 2008 | 38.32 | 38.40 | 37.93 | 38.12 | 52,705 | -0.05(-0.13%) |
Jun 02, 2008 | 38.30 | 38.30 | 37.97 | 38.17 | 65,035 | -0.46(-1.19%) |
May 30, 2008 | 38.64 | 38.70 | 38.04 | 38.63 | 204,615 | +0.17(+0.44%) |
May 29, 2008 | 38.22 | 38.56 | 38.20 | 38.46 | 243,846 | +0.01(+0.02%) |
May 28, 2008 | 38.34 | 38.47 | 38.18 | 38.46 | 40,102 | -0.06(-0.16%) |
May 27, 2008 | 38.41 | 38.53 | 38.19 | 38.52 | 99,250 | -0.02(-0.05%) |
May 26, 2008 | 38.81 | 38.82 | 38.47 | 38.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.81 | 38.82 | 38.47 | 38.53 | 52,661 | -0.26(-0.67%) |
May 22, 2008 | 38.88 | 38.90 | 38.69 | 38.80 | 44,206 | +0.38(+0.98%) |
May 21, 2008 | 38.84 | 38.95 | 38.37 | 38.42 | 43,335 | -0.28(-0.74%) |
May 20, 2008 | 38.95 | 38.95 | 38.54 | 38.70 | 85,526 | -0.20(-0.51%) |
May 19, 2008 | 39.03 | 39.23 | 38.90 | 38.90 | 69,324 | -0.18(-0.47%) |
May 16, 2008 | 38.89 | 39.10 | 38.84 | 39.09 | 46,225 | +0.22(+0.57%) |
May 15, 2008 | 38.56 | 38.89 | 38.48 | 38.86 | 32,548 | +0.69(+1.80%) |
May 14, 2008 | 38.42 | 38.61 | 38.16 | 38.18 | 168,961 | -0.14(-0.36%) |
May 13, 2008 | 38.38 | 38.46 | 38.19 | 38.32 | 68,889 | -0.19(-0.49%) |
May 12, 2008 | 38.29 | 38.57 | 38.19 | 38.50 | 29,689 | +0.31(+0.80%) |
May 09, 2008 | 38.18 | 38.27 | 38.02 | 38.20 | 44,883 | -0.32(-0.82%) |
May 08, 2008 | 38.54 | 38.70 | 38.40 | 38.52 | 100,728 | +0.60(+1.58%) |
May 07, 2008 | 38.56 | 38.56 | 37.89 | 37.92 | 54,743 | -0.86(-2.22%) |
May 06, 2008 | 38.31 | 38.80 | 38.22 | 38.78 | 52,455 | +0.34(+0.88%) |
May 05, 2008 | 38.37 | 38.48 | 38.27 | 38.44 | 49,299 | +0.08(+0.21%) |
May 02, 2008 | 38.38 | 38.43 | 38.15 | 38.36 | 44,780 | +0.22(+0.59%) |