Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.25 | 25.61 | 23.91 | 24.69 | 375,707 | +0.55(+2.28%) |
Apr 29, 2009 | 22.86 | 24.42 | 22.59 | 24.14 | 164,547 | +1.34(+5.88%) |
Apr 28, 2009 | 22.07 | 23.09 | 21.96 | 22.80 | 166,087 | +0.63(+2.84%) |
Apr 27, 2009 | 21.07 | 22.40 | 20.47 | 22.17 | 279,371 | +0.65(+3.02%) |
Apr 24, 2009 | 20.78 | 22.76 | 20.40 | 21.52 | 421,263 | -0.34(-1.56%) |
Apr 23, 2009 | 22.05 | 22.07 | 20.94 | 21.86 | 362,626 | -0.06(-0.27%) |
Apr 22, 2009 | 21.69 | 22.66 | 21.63 | 21.92 | 297,863 | -0.01(-0.05%) |
Apr 21, 2009 | 21.28 | 22.61 | 21.28 | 21.93 | 279,966 | +0.59(+2.76%) |
Apr 20, 2009 | 22.14 | 22.21 | 21.16 | 21.34 | 200,629 | -1.25(-5.53%) |
Apr 17, 2009 | 22.39 | 22.77 | 21.86 | 22.59 | 115,172 | +0.27(+1.21%) |
Apr 16, 2009 | 21.32 | 22.50 | 21.10 | 22.32 | 216,038 | +1.26(+5.98%) |
Apr 15, 2009 | 20.28 | 21.08 | 20.28 | 21.06 | 132,695 | +0.59(+2.88%) |
Apr 14, 2009 | 20.70 | 20.84 | 20.18 | 20.47 | 244,685 | -0.51(-2.43%) |
Apr 13, 2009 | 20.41 | 21.06 | 20.12 | 20.98 | 304,257 | +0.41(+1.99%) |
Apr 09, 2009 | 18.82 | 20.61 | 18.73 | 20.57 | 436,487 | +1.87(+10.00%) |
Apr 08, 2009 | 16.59 | 18.74 | 16.59 | 18.70 | 476,114 | -1.87(-9.09%) |
Apr 07, 2009 | 20.71 | 21.06 | 20.41 | 20.57 | 226,717 | -0.36(-1.72%) |
Apr 06, 2009 | 21.13 | 21.47 | 20.41 | 20.93 | 287,545 | -0.48(-2.24%) |
Apr 03, 2009 | 20.50 | 21.48 | 20.04 | 21.41 | 154,988 | +0.91(+4.44%) |
Apr 02, 2009 | 19.28 | 20.90 | 19.28 | 20.50 | 197,899 | +1.50(+7.89%) |
Apr 01, 2009 | 18.26 | 19.06 | 17.58 | 19.00 | 257,829 | +0.42(+2.26%) |
Mar 31, 2009 | 18.26 | 19.24 | 17.88 | 18.58 | 211,672 | +0.47(+2.60%) |
Mar 30, 2009 | 18.89 | 19.09 | 17.49 | 18.11 | 193,379 | -1.74(-8.77%) |
Mar 26, 2009 | 19.58 | 19.98 | 19.10 | 19.85 | 223,770 | +0.57(+2.96%) |
Mar 25, 2009 | 19.01 | 20.10 | 18.78 | 19.28 | 197,664 | +0.37(+1.96%) |
Mar 24, 2009 | 19.61 | 19.71 | 18.83 | 18.91 | 119,222 | -0.77(-3.91%) |
Mar 23, 2009 | 19.12 | 19.68 | 18.32 | 19.68 | 117,860 | +1.30(+7.07%) |
Mar 20, 2009 | 19.15 | 19.30 | 18.29 | 18.38 | 156,491 | -0.59(-3.11%) |
Mar 19, 2009 | 18.53 | 19.04 | 18.21 | 18.97 | 144,441 | +0.50(+2.71%) |
Mar 18, 2009 | 17.88 | 18.60 | 17.47 | 18.47 | 139,859 | +0.43(+2.38%) |
Mar 17, 2009 | 17.04 | 18.05 | 16.67 | 18.04 | 182,578 | +1.13(+6.68%) |
Mar 16, 2009 | 16.59 | 17.13 | 16.35 | 16.91 | 283,357 | +0.41(+2.48%) |
Mar 13, 2009 | 16.30 | 16.61 | 15.90 | 16.50 | 114,616 | +0.38(+2.36%) |
Mar 12, 2009 | 15.64 | 16.23 | 15.24 | 16.12 | 123,091 | +0.36(+2.28%) |
Mar 11, 2009 | 15.06 | 15.86 | 15.06 | 15.76 | 165,584 | +0.75(+5.00%) |
Mar 10, 2009 | 14.28 | 15.27 | 13.78 | 15.01 | 127,841 | +0.99(+7.06%) |
Mar 09, 2009 | 14.45 | 14.76 | 13.95 | 14.02 | 144,382 | -0.61(-4.17%) |
Mar 06, 2009 | 14.88 | 15.17 | 14.16 | 14.63 | 231,439 | -0.14(-0.95%) |
Mar 05, 2009 | 15.13 | 15.32 | 14.73 | 14.77 | 240,685 | -0.69(-4.46%) |
Mar 04, 2009 | 15.63 | 15.68 | 15.16 | 15.46 | 181,267 | +0.54(+3.62%) |
Mar 02, 2009 | 15.57 | 15.57 | 14.80 | 14.92 | 193,744 | -0.95(-5.99%) |
Feb 27, 2009 | 15.65 | 16.23 | 15.63 | 15.87 | 221,278 | -0.08(-0.50%) |
Feb 26, 2009 | 16.06 | 16.39 | 15.61 | 15.95 | 162,990 | -0.03(-0.19%) |
Feb 25, 2009 | 16.46 | 16.56 | 15.56 | 15.98 | 183,549 | -0.63(-3.79%) |
Feb 24, 2009 | 15.99 | 16.75 | 15.79 | 16.61 | 171,357 | +0.77(+4.86%) |
Feb 23, 2009 | 16.66 | 17.06 | 15.78 | 15.84 | 124,612 | -0.74(-4.46%) |
Feb 20, 2009 | 16.71 | 16.96 | 16.49 | 16.58 | 162,442 | -0.32(-1.89%) |
Feb 19, 2009 | 17.32 | 17.68 | 16.83 | 16.90 | 168,574 | -0.31(-1.80%) |
Feb 18, 2009 | 17.31 | 17.47 | 16.85 | 17.21 | 207,027 | +0.00(+0.00%) |
Feb 17, 2009 | 17.91 | 18.24 | 17.19 | 17.21 | 193,544 | -1.32(-7.12%) |
Feb 13, 2009 | 18.46 | 18.92 | 17.80 | 18.53 | 189,433 | +0.24(+1.31%) |
Feb 12, 2009 | 17.68 | 18.37 | 17.55 | 18.29 | 229,724 | -0.07(-0.38%) |
Feb 11, 2009 | 18.53 | 19.18 | 18.15 | 18.36 | 162,836 | -0.15(-0.81%) |
Feb 10, 2009 | 18.74 | 19.51 | 18.42 | 18.51 | 201,000 | -0.35(-1.86%) |
Feb 09, 2009 | 19.37 | 19.37 | 18.47 | 18.86 | 172,161 | -0.64(-3.28%) |
Feb 06, 2009 | 19.29 | 19.74 | 19.08 | 19.50 | 198,393 | +0.10(+0.52%) |
Feb 05, 2009 | 19.11 | 19.69 | 19.05 | 19.40 | 136,066 | +0.13(+0.67%) |
Feb 04, 2009 | 19.10 | 19.68 | 19.10 | 19.27 | 165,417 | +0.12(+0.63%) |
Feb 03, 2009 | 19.19 | 19.37 | 18.98 | 19.15 | 177,506 | +0.04(+0.21%) |
Feb 02, 2009 | 18.51 | 19.34 | 18.30 | 19.11 | 155,839 | +0.39(+2.08%) |
Jan 30, 2009 | 19.53 | 19.53 | 18.57 | 18.72 | 102,516 | -0.59(-3.06%) |
Jan 29, 2009 | 19.74 | 19.74 | 18.68 | 19.31 | 184,751 | -0.58(-2.92%) |
Jan 28, 2009 | 19.59 | 19.99 | 19.59 | 19.89 | 131,499 | +0.52(+2.68%) |
Jan 27, 2009 | 19.09 | 19.82 | 19.09 | 19.37 | 229,776 | +0.40(+2.11%) |
Jan 26, 2009 | 19.27 | 20.24 | 18.44 | 18.97 | 365,968 | -0.22(-1.15%) |
Jan 23, 2009 | 19.50 | 20.59 | 18.67 | 19.19 | 332,377 | +0.78(+4.24%) |
Jan 22, 2009 | 18.03 | 19.63 | 17.75 | 18.41 | 292,321 | +0.09(+0.49%) |
Jan 21, 2009 | 17.94 | 18.43 | 17.75 | 18.32 | 252,775 | +0.57(+3.21%) |
Jan 20, 2009 | 18.60 | 18.66 | 17.47 | 17.75 | 191,311 | -1.02(-5.43%) |
Jan 16, 2009 | 18.62 | 18.89 | 18.04 | 18.77 | 138,208 | +0.27(+1.46%) |
Jan 15, 2009 | 18.03 | 18.64 | 17.86 | 18.50 | 170,898 | +0.50(+2.78%) |
Jan 14, 2009 | 17.92 | 18.52 | 17.61 | 18.00 | 145,249 | -0.29(-1.59%) |
Jan 13, 2009 | 17.76 | 18.59 | 17.76 | 18.29 | 193,063 | +0.54(+3.04%) |
Jan 12, 2009 | 17.72 | 18.32 | 17.65 | 17.75 | 169,069 | -0.05(-0.28%) |
Jan 09, 2009 | 17.48 | 18.44 | 17.48 | 17.80 | 238,225 | -1.85(-9.41%) |
Jan 08, 2009 | 19.41 | 19.97 | 19.29 | 19.65 | 115,262 | +0.23(+1.18%) |
Jan 07, 2009 | 20.05 | 20.06 | 19.08 | 19.42 | 130,648 | -0.90(-4.43%) |
Jan 06, 2009 | 19.59 | 20.53 | 19.18 | 20.32 | 86,118 | +0.94(+4.85%) |
Jan 05, 2009 | 19.84 | 20.00 | 18.92 | 19.38 | 127,195 | -0.37(-1.87%) |
Jan 02, 2009 | 19.29 | 19.92 | 18.82 | 19.75 | 122,090 | +0.48(+2.49%) |
Dec 31, 2008 | 18.42 | 19.51 | 18.21 | 19.27 | 195,626 | +0.99(+5.42%) |
Dec 30, 2008 | 17.70 | 18.35 | 17.70 | 18.28 | 140,377 | +0.72(+4.10%) |
Dec 29, 2008 | 17.75 | 18.07 | 17.26 | 17.56 | 88,698 | -0.19(-1.07%) |
Dec 26, 2008 | 17.63 | 17.97 | 17.50 | 17.75 | 72,212 | +0.12(+0.68%) |
Dec 24, 2008 | 17.44 | 17.88 | 17.18 | 17.63 | 83,606 | +0.22(+1.26%) |
Dec 23, 2008 | 17.51 | 17.93 | 17.06 | 17.41 | 158,939 | -0.10(-0.57%) |
Dec 22, 2008 | 17.60 | 17.83 | 16.87 | 17.51 | 139,238 | -0.08(-0.45%) |
Dec 19, 2008 | 18.09 | 18.40 | 17.54 | 17.59 | 354,232 | -0.12(-0.68%) |
Dec 18, 2008 | 18.20 | 18.36 | 17.38 | 17.71 | 124,397 | -0.50(-2.75%) |
Dec 17, 2008 | 17.56 | 18.31 | 17.33 | 18.21 | 171,526 | +0.32(+1.79%) |
Dec 16, 2008 | 17.11 | 17.91 | 16.45 | 17.89 | 303,320 | +0.87(+5.11%) |
Dec 15, 2008 | 18.00 | 18.14 | 16.63 | 17.02 | 210,406 | -1.34(-7.30%) |
Dec 12, 2008 | 17.78 | 18.52 | 17.35 | 18.36 | 238,448 | -0.60(-3.16%) |
Dec 11, 2008 | 19.39 | 20.09 | 18.63 | 18.96 | 161,958 | -0.70(-3.56%) |
Dec 10, 2008 | 18.97 | 19.98 | 18.29 | 19.66 | 128,479 | +0.85(+4.52%) |
Dec 09, 2008 | 17.88 | 19.56 | 17.54 | 18.81 | 279,553 | +0.78(+4.33%) |
Dec 08, 2008 | 18.52 | 18.97 | 17.47 | 18.03 | 272,395 | -0.11(-0.61%) |
Dec 05, 2008 | 16.38 | 18.19 | 16.00 | 18.14 | 196,808 | +1.43(+8.56%) |
Dec 04, 2008 | 15.22 | 17.29 | 15.22 | 16.71 | 389,921 | +1.22(+7.88%) |
Dec 03, 2008 | 15.22 | 16.19 | 14.80 | 15.49 | 239,535 | +0.30(+1.97%) |
Dec 02, 2008 | 14.25 | 15.28 | 13.58 | 15.19 | 347,801 | +1.18(+8.42%) |
Dec 01, 2008 | 16.59 | 16.59 | 13.96 | 14.01 | 293,741 | -3.00(-17.64%) |
Nov 28, 2008 | 16.58 | 17.51 | 16.58 | 17.01 | 40,639 | +0.25(+1.49%) |
Nov 26, 2008 | 15.63 | 16.84 | 15.25 | 16.76 | 238,737 | +0.74(+4.62%) |
Nov 25, 2008 | 16.10 | 16.16 | 15.20 | 16.02 | 219,020 | +0.06(+0.38%) |
Nov 24, 2008 | 15.63 | 16.51 | 15.23 | 15.96 | 333,585 | +0.58(+3.77%) |
Nov 21, 2008 | 15.08 | 16.08 | 13.65 | 15.38 | 297,612 | +0.56(+3.78%) |
Nov 20, 2008 | 15.35 | 16.46 | 14.77 | 14.82 | 233,015 | -0.65(-4.20%) |
Nov 19, 2008 | 17.08 | 17.30 | 15.45 | 15.47 | 130,637 | -1.67(-9.74%) |
Nov 18, 2008 | 17.30 | 17.77 | 16.35 | 17.14 | 212,672 | -0.18(-1.04%) |
Nov 17, 2008 | 17.20 | 17.92 | 17.11 | 17.32 | 137,509 | +0.00(+0.00%) |
Nov 14, 2008 | 17.96 | 18.29 | 17.16 | 17.32 | 123,556 | -0.99(-5.41%) |
Nov 13, 2008 | 17.11 | 18.37 | 16.35 | 18.31 | 242,748 | +1.27(+7.45%) |
Nov 12, 2008 | 17.64 | 18.53 | 17.04 | 17.04 | 161,402 | -0.84(-4.70%) |
Nov 11, 2008 | 17.77 | 18.28 | 17.28 | 17.88 | 142,263 | -0.01(-0.06%) |
Nov 10, 2008 | 18.88 | 19.59 | 17.50 | 17.89 | 90,045 | -0.58(-3.14%) |
Nov 07, 2008 | 18.39 | 18.67 | 18.08 | 18.47 | 70,796 | +0.22(+1.21%) |
Nov 06, 2008 | 19.00 | 19.12 | 18.20 | 18.25 | 130,648 | -0.92(-4.80%) |
Nov 05, 2008 | 18.83 | 19.54 | 18.26 | 19.17 | 192,865 | +0.07(+0.37%) |
Nov 04, 2008 | 19.47 | 19.47 | 18.60 | 19.10 | 139,821 | -0.37(-1.90%) |
Nov 03, 2008 | 19.42 | 20.04 | 19.21 | 19.47 | 116,015 | -0.37(-1.86%) |
Oct 31, 2008 | 19.60 | 20.20 | 19.19 | 19.84 | 188,902 | +0.23(+1.17%) |
Oct 30, 2008 | 19.41 | 20.20 | 18.47 | 19.61 | 203,114 | +0.67(+3.54%) |
Oct 29, 2008 | 18.88 | 19.49 | 18.38 | 18.94 | 226,330 | +0.24(+1.28%) |
Oct 28, 2008 | 18.05 | 18.82 | 17.46 | 18.70 | 194,119 | +0.94(+5.29%) |
Oct 27, 2008 | 18.15 | 18.32 | 17.31 | 17.76 | 224,028 | -0.77(-4.16%) |
Oct 24, 2008 | 17.75 | 19.30 | 17.25 | 18.53 | 562,566 | -0.65(-3.39%) |
Oct 23, 2008 | 19.91 | 20.52 | 18.71 | 19.18 | 265,438 | -0.94(-4.67%) |
Oct 22, 2008 | 20.26 | 20.88 | 19.58 | 20.12 | 155,520 | -0.60(-2.90%) |
Oct 21, 2008 | 21.39 | 21.89 | 20.60 | 20.72 | 82,956 | -0.98(-4.52%) |
Oct 20, 2008 | 20.80 | 21.74 | 20.20 | 21.70 | 119,531 | +1.11(+5.39%) |
Oct 17, 2008 | 20.68 | 21.75 | 20.38 | 20.59 | 254,068 | -0.89(-4.14%) |
Oct 16, 2008 | 20.91 | 22.22 | 20.19 | 21.48 | 371,776 | +0.70(+3.37%) |
Oct 15, 2008 | 21.85 | 22.99 | 20.67 | 20.78 | 137,493 | -1.42(-6.40%) |
Oct 14, 2008 | 22.75 | 23.40 | 21.97 | 22.20 | 211,970 | -0.42(-1.86%) |
Oct 13, 2008 | 22.36 | 22.70 | 22.02 | 22.62 | 211,925 | +0.69(+3.15%) |
Oct 10, 2008 | 20.63 | 22.26 | 20.00 | 21.93 | 384,591 | +0.77(+3.64%) |
Oct 09, 2008 | 22.07 | 22.66 | 21.16 | 21.16 | 361,048 | -0.73(-3.33%) |
Oct 08, 2008 | 21.96 | 22.96 | 21.25 | 21.89 | 517,631 | -1.19(-5.16%) |
Oct 07, 2008 | 24.28 | 25.28 | 22.98 | 23.08 | 258,301 | -0.91(-3.79%) |
Oct 06, 2008 | 25.13 | 25.30 | 23.55 | 23.99 | 279,946 | -1.68(-6.54%) |
Oct 03, 2008 | 26.80 | 26.80 | 25.56 | 25.67 | 184,645 | -0.94(-3.53%) |
Oct 02, 2008 | 28.08 | 29.09 | 26.45 | 26.61 | 188,807 | -1.55(-5.50%) |
Oct 01, 2008 | 28.37 | 28.93 | 27.95 | 28.16 | 194,193 | -0.63(-2.19%) |
Sep 30, 2008 | 29.10 | 29.33 | 28.38 | 28.79 | 211,556 | +0.05(+0.17%) |
Sep 29, 2008 | 31.43 | 31.43 | 28.71 | 28.74 | 226,601 | -3.27(-10.22%) |
Sep 26, 2008 | 31.45 | 32.20 | 31.44 | 32.01 | 130,637 | +0.24(+0.76%) |
Sep 25, 2008 | 31.08 | 32.10 | 30.65 | 31.77 | 115,420 | +0.85(+2.75%) |
Sep 24, 2008 | 32.44 | 33.18 | 30.73 | 30.92 | 218,775 | -1.52(-4.69%) |
Sep 23, 2008 | 32.34 | 33.98 | 32.28 | 32.44 | 117,808 | +0.10(+0.31%) |
Sep 22, 2008 | 34.17 | 34.27 | 32.09 | 32.34 | 342,563 | -1.80(-5.27%) |
Sep 19, 2008 | 33.73 | 34.74 | 32.10 | 34.14 | 848,604 | +1.38(+4.21%) |
Sep 18, 2008 | 31.75 | 33.83 | 29.81 | 32.76 | 408,129 | +1.79(+5.78%) |
Sep 17, 2008 | 31.88 | 32.19 | 30.59 | 30.97 | 315,531 | -1.23(-3.82%) |
Sep 16, 2008 | 30.62 | 32.50 | 30.62 | 32.20 | 261,932 | +1.01(+3.24%) |
Sep 15, 2008 | 31.27 | 32.29 | 30.88 | 31.19 | 207,473 | -0.78(-2.44%) |
Sep 12, 2008 | 31.81 | 32.22 | 30.80 | 31.97 | 134,125 | -0.02(-0.06%) |
Sep 11, 2008 | 31.26 | 32.12 | 31.19 | 31.99 | 228,797 | +0.19(+0.60%) |
Sep 10, 2008 | 32.04 | 32.23 | 31.51 | 31.80 | 226,496 | +0.22(+0.70%) |
Sep 09, 2008 | 31.53 | 32.66 | 31.53 | 31.58 | 173,804 | +0.13(+0.41%) |
Sep 08, 2008 | 31.57 | 32.23 | 31.12 | 31.45 | 253,847 | +0.53(+1.71%) |
Sep 05, 2008 | 29.18 | 31.22 | 28.98 | 30.92 | 339,580 | +1.53(+5.21%) |
Sep 04, 2008 | 29.99 | 30.56 | 29.39 | 29.39 | 155,954 | -0.86(-2.84%) |
Sep 03, 2008 | 30.46 | 31.26 | 30.11 | 30.25 | 150,823 | -0.34(-1.11%) |
Sep 02, 2008 | 30.49 | 31.28 | 29.12 | 30.59 | 122,011 | +0.50(+1.66%) |
Aug 29, 2008 | 29.77 | 30.24 | 29.24 | 30.09 | 149,239 | +0.16(+0.53%) |
Aug 28, 2008 | 29.04 | 30.05 | 28.42 | 29.93 | 106,986 | +0.93(+3.21%) |
Aug 27, 2008 | 28.88 | 29.31 | 28.13 | 29.00 | 155,514 | +0.07(+0.24%) |
Aug 26, 2008 | 29.11 | 29.55 | 28.13 | 28.93 | 155,112 | -0.14(-0.48%) |
Aug 25, 2008 | 29.28 | 29.51 | 28.64 | 29.07 | 175,413 | -0.53(-1.79%) |
Aug 22, 2008 | 27.80 | 30.22 | 27.25 | 29.60 | 305,142 | -0.93(-3.05%) |
Aug 21, 2008 | 30.67 | 31.38 | 30.38 | 30.53 | 85,798 | -0.57(-1.83%) |
Aug 20, 2008 | 31.09 | 32.27 | 30.67 | 31.10 | 135,355 | +0.11(+0.35%) |
Aug 19, 2008 | 31.46 | 31.63 | 30.81 | 30.99 | 109,419 | -1.01(-3.16%) |
Aug 18, 2008 | 33.14 | 33.14 | 31.55 | 32.00 | 101,581 | -0.91(-2.77%) |
Aug 15, 2008 | 32.94 | 33.25 | 31.74 | 32.91 | 135,204 | +0.38(+1.17%) |
Aug 14, 2008 | 32.74 | 33.05 | 32.19 | 32.53 | 108,587 | -0.44(-1.33%) |
Aug 13, 2008 | 32.37 | 33.18 | 32.19 | 32.97 | 138,041 | +0.51(+1.57%) |
Aug 12, 2008 | 32.29 | 32.84 | 31.63 | 32.46 | 217,177 | +0.09(+0.28%) |
Aug 11, 2008 | 30.42 | 32.69 | 30.38 | 32.37 | 195,632 | +2.01(+6.62%) |
Aug 08, 2008 | 29.64 | 31.03 | 29.60 | 30.36 | 160,478 | +0.63(+2.12%) |
Aug 07, 2008 | 29.26 | 29.75 | 29.26 | 29.73 | 134,918 | +0.09(+0.30%) |
Aug 06, 2008 | 29.85 | 29.85 | 29.25 | 29.64 | 122,427 | -0.24(-0.80%) |
Aug 05, 2008 | 29.93 | 30.37 | 28.84 | 29.88 | 136,906 | +0.39(+1.32%) |
Aug 04, 2008 | 30.23 | 30.23 | 29.18 | 29.49 | 96,640 | -0.82(-2.71%) |
Aug 01, 2008 | 30.66 | 30.69 | 29.84 | 30.31 | 175,379 | -0.38(-1.24%) |
Jul 31, 2008 | 30.09 | 31.42 | 30.09 | 30.69 | 156,204 | +0.10(+0.33%) |
Jul 30, 2008 | 31.25 | 31.53 | 30.22 | 30.59 | 302,944 | -0.61(-1.96%) |
Jul 29, 2008 | 31.20 | 31.66 | 29.17 | 31.20 | 129,724 | +1.72(+5.83%) |
Jul 28, 2008 | 30.33 | 30.57 | 29.24 | 29.48 | 101,275 | -1.02(-3.34%) |
Jul 25, 2008 | 30.09 | 30.93 | 29.69 | 30.50 | 146,943 | +0.70(+2.35%) |
Jul 24, 2008 | 29.75 | 30.18 | 28.82 | 29.80 | 206,362 | +0.16(+0.54%) |
Jul 23, 2008 | 29.31 | 29.72 | 28.75 | 29.64 | 125,395 | +0.35(+1.19%) |
Jul 22, 2008 | 28.04 | 29.31 | 27.78 | 29.29 | 115,755 | +1.16(+4.12%) |
Jul 21, 2008 | 27.95 | 28.28 | 27.73 | 28.13 | 86,091 | +0.23(+0.82%) |
Jul 18, 2008 | 28.02 | 28.18 | 27.06 | 27.90 | 147,302 | -0.15(-0.53%) |
Jul 17, 2008 | 27.31 | 28.09 | 26.62 | 28.05 | 111,081 | +0.80(+2.94%) |
Jul 16, 2008 | 26.13 | 27.42 | 25.62 | 27.25 | 118,399 | +1.17(+4.49%) |
Jul 15, 2008 | 25.57 | 26.71 | 25.18 | 26.08 | 106,398 | +0.17(+0.66%) |
Jul 14, 2008 | 26.48 | 26.56 | 25.70 | 25.91 | 80,197 | -0.36(-1.37%) |
Jul 11, 2008 | 25.74 | 26.35 | 25.25 | 26.27 | 313,591 | +0.25(+0.96%) |
Jul 10, 2008 | 26.97 | 27.71 | 25.70 | 26.02 | 435,567 | -1.01(-3.74%) |
Jul 09, 2008 | 27.56 | 27.72 | 26.84 | 27.03 | 112,377 | -0.58(-2.10%) |
Jul 08, 2008 | 26.31 | 27.90 | 26.31 | 27.61 | 180,271 | +1.45(+5.54%) |
Jul 07, 2008 | 26.75 | 27.18 | 25.90 | 26.16 | 150,860 | -0.49(-1.84%) |
Jul 04, 2008 | 26.15 | 26.90 | 26.00 | 26.65 | 98,923 | +0.00(+0.00%) |
Jul 03, 2008 | 26.15 | 26.90 | 26.00 | 26.65 | 98,923 | +0.61(+2.34%) |
Jul 02, 2008 | 26.59 | 26.73 | 25.70 | 26.04 | 187,291 | -0.63(-2.36%) |
Jul 01, 2008 | 26.51 | 26.83 | 25.37 | 26.67 | 271,682 | -0.09(-0.34%) |
Jun 30, 2008 | 26.82 | 27.16 | 26.50 | 26.76 | 198,356 | +0.02(+0.07%) |
Jun 27, 2008 | 27.14 | 27.21 | 26.14 | 26.74 | 418,913 | -0.51(-1.87%) |
Jun 26, 2008 | 27.16 | 27.52 | 26.76 | 27.25 | 185,462 | -0.19(-0.69%) |
Jun 25, 2008 | 26.98 | 27.93 | 26.75 | 27.44 | 139,511 | +0.49(+1.82%) |
Jun 24, 2008 | 26.87 | 27.53 | 26.87 | 26.95 | 151,485 | -0.20(-0.74%) |
Jun 23, 2008 | 27.33 | 27.76 | 26.95 | 27.15 | 123,348 | -0.12(-0.44%) |
Jun 20, 2008 | 27.80 | 27.80 | 26.31 | 27.27 | 380,363 | -0.71(-2.54%) |
Jun 19, 2008 | 27.40 | 28.00 | 26.95 | 27.98 | 110,034 | +0.54(+1.97%) |
Jun 18, 2008 | 27.76 | 27.98 | 27.21 | 27.44 | 185,121 | -0.37(-1.33%) |
Jun 17, 2008 | 28.13 | 28.13 | 27.67 | 27.81 | 171,215 | -0.18(-0.64%) |
Jun 16, 2008 | 28.61 | 28.61 | 27.68 | 27.99 | 276,483 | -0.67(-2.34%) |
Jun 13, 2008 | 27.96 | 28.70 | 27.70 | 28.66 | 201,096 | +0.94(+3.39%) |
Jun 12, 2008 | 28.17 | 28.69 | 27.61 | 27.72 | 181,823 | -0.24(-0.86%) |
Jun 11, 2008 | 28.05 | 28.33 | 27.58 | 27.96 | 270,228 | -0.20(-0.71%) |
Jun 10, 2008 | 28.25 | 28.78 | 27.86 | 28.16 | 519,661 | -0.60(-2.09%) |
Jun 09, 2008 | 29.20 | 29.47 | 28.47 | 28.76 | 279,527 | -0.46(-1.57%) |
Jun 06, 2008 | 30.40 | 30.55 | 28.76 | 29.22 | 263,403 | -1.34(-4.38%) |
Jun 05, 2008 | 29.66 | 30.69 | 29.60 | 30.56 | 191,276 | +0.92(+3.10%) |
Jun 04, 2008 | 29.30 | 30.00 | 28.71 | 29.64 | 201,113 | +0.28(+0.95%) |
Jun 03, 2008 | 29.27 | 29.69 | 28.59 | 29.36 | 319,549 | +0.24(+0.82%) |
Jun 02, 2008 | 29.85 | 30.35 | 28.42 | 29.12 | 220,694 | -0.84(-2.80%) |
May 30, 2008 | 30.72 | 31.10 | 29.33 | 29.96 | 559,497 | -0.76(-2.47%) |
May 29, 2008 | 30.14 | 31.39 | 30.10 | 30.72 | 175,150 | +0.55(+1.82%) |
May 28, 2008 | 30.15 | 30.30 | 29.89 | 30.17 | 234,050 | +0.02(+0.07%) |
May 27, 2008 | 29.48 | 30.38 | 29.46 | 30.15 | 283,946 | +0.51(+1.72%) |
May 26, 2008 | 30.22 | 30.47 | 29.26 | 29.64 | 492,290 | +0.00(+0.00%) |
May 23, 2008 | 30.22 | 30.47 | 29.26 | 29.64 | 492,290 | -0.75(-2.47%) |
May 22, 2008 | 31.15 | 31.32 | 29.95 | 30.39 | 669,901 | -0.61(-1.97%) |
May 21, 2008 | 31.93 | 32.49 | 30.83 | 31.00 | 362,733 | -0.83(-2.61%) |
May 20, 2008 | 32.07 | 32.07 | 30.11 | 31.83 | 362,827 | -0.30(-0.93%) |
May 19, 2008 | 30.82 | 33.25 | 30.82 | 32.13 | 837,176 | +3.43(+11.95%) |
May 16, 2008 | 28.96 | 28.97 | 28.15 | 28.70 | 231,065 | -0.15(-0.52%) |
May 15, 2008 | 28.03 | 28.89 | 27.56 | 28.85 | 295,933 | +0.75(+2.67%) |
May 14, 2008 | 26.53 | 28.38 | 26.40 | 28.10 | 577,996 | +1.61(+6.08%) |
May 13, 2008 | 26.10 | 26.52 | 25.57 | 26.49 | 242,981 | +0.47(+1.81%) |
May 12, 2008 | 25.48 | 26.25 | 25.00 | 26.02 | 217,629 | +0.63(+2.48%) |
May 09, 2008 | 24.90 | 25.54 | 24.55 | 25.39 | 149,132 | +0.24(+0.95%) |
May 08, 2008 | 25.28 | 25.73 | 24.91 | 25.15 | 149,101 | -0.08(-0.32%) |
May 07, 2008 | 25.41 | 25.89 | 25.10 | 25.23 | 197,826 | -0.11(-0.43%) |
May 06, 2008 | 25.88 | 26.35 | 25.11 | 25.34 | 214,856 | -0.77(-2.95%) |
May 05, 2008 | 25.39 | 26.22 | 25.10 | 26.11 | 300,657 | +0.69(+2.71%) |
May 02, 2008 | 25.65 | 25.65 | 25.02 | 25.42 | 276,832 | +0.02(+0.08%) |