Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.67 | 21.25 | 20.41 | 21.25 | 1,107,594 | +0.74(+3.60%) |
May 28, 2009 | 20.88 | 20.89 | 19.71 | 20.51 | 1,451,904 | +0.02(+0.09%) |
May 27, 2009 | 21.03 | 21.10 | 20.38 | 20.49 | 1,655,310 | -0.65(-3.07%) |
May 26, 2009 | 20.28 | 21.30 | 20.28 | 21.14 | 1,565,318 | +0.80(+3.91%) |
May 22, 2009 | 20.96 | 21.34 | 20.25 | 20.35 | 895,001 | -0.49(-2.36%) |
May 21, 2009 | 20.40 | 21.26 | 20.21 | 20.84 | 1,037,462 | +0.02(+0.08%) |
May 20, 2009 | 21.66 | 22.10 | 20.66 | 20.82 | 1,280,488 | -0.53(-2.50%) |
May 19, 2009 | 21.73 | 21.80 | 21.04 | 21.35 | 1,342,393 | -0.45(-2.04%) |
May 18, 2009 | 20.60 | 21.94 | 20.32 | 21.80 | 1,897,101 | +1.53(+7.54%) |
May 15, 2009 | 21.16 | 21.40 | 20.08 | 20.27 | 1,928,386 | -1.74(-7.93%) |
May 14, 2009 | 21.02 | 22.41 | 20.77 | 22.02 | 1,625,844 | +1.17(+5.59%) |
May 13, 2009 | 21.89 | 22.07 | 20.69 | 20.85 | 1,482,524 | -1.57(-7.00%) |
May 12, 2009 | 22.02 | 23.05 | 21.56 | 22.42 | 1,941,078 | +0.39(+1.78%) |
May 11, 2009 | 22.36 | 22.72 | 21.97 | 22.03 | 1,699,207 | -0.93(-4.03%) |
May 08, 2009 | 21.94 | 23.04 | 21.75 | 22.95 | 2,067,743 | +1.55(+7.25%) |
May 07, 2009 | 23.33 | 23.33 | 21.11 | 21.40 | 1,462,582 | -1.58(-6.88%) |
May 06, 2009 | 22.67 | 22.99 | 21.54 | 22.98 | 1,473,286 | +0.68(+3.07%) |
May 05, 2009 | 22.77 | 23.05 | 21.96 | 22.30 | 1,319,029 | -0.87(-3.77%) |
May 04, 2009 | 21.59 | 23.25 | 21.28 | 23.17 | 1,493,571 | +2.01(+9.52%) |
May 01, 2009 | 21.63 | 21.69 | 20.99 | 21.16 | 1,351,962 | -0.50(-2.32%) |
Apr 30, 2009 | 23.04 | 23.09 | 21.34 | 21.66 | 2,016,038 | -1.24(-5.42%) |
Apr 29, 2009 | 22.34 | 23.08 | 22.11 | 22.90 | 1,552,217 | +0.80(+3.63%) |
Apr 28, 2009 | 20.69 | 22.44 | 20.63 | 22.10 | 1,355,432 | +1.04(+4.92%) |
Apr 27, 2009 | 21.87 | 22.17 | 20.49 | 21.06 | 1,511,715 | -1.51(-6.69%) |
Apr 24, 2009 | 21.61 | 23.13 | 21.21 | 22.57 | 1,782,663 | +1.03(+4.78%) |
Apr 23, 2009 | 21.05 | 21.72 | 20.23 | 21.54 | 1,307,430 | +0.59(+2.79%) |
Apr 22, 2009 | 21.01 | 22.17 | 20.70 | 20.96 | 2,030,107 | -0.60(-2.80%) |
Apr 21, 2009 | 17.98 | 21.57 | 17.57 | 21.56 | 3,336,128 | +2.40(+12.53%) |
Apr 20, 2009 | 20.35 | 20.71 | 19.11 | 19.16 | 1,960,816 | -1.89(-8.98%) |
Apr 17, 2009 | 20.78 | 21.62 | 19.99 | 21.05 | 1,420,684 | +0.23(+1.13%) |
Apr 16, 2009 | 19.89 | 21.65 | 18.89 | 20.82 | 2,055,634 | +1.14(+5.77%) |
Apr 15, 2009 | 18.15 | 19.74 | 17.96 | 19.68 | 1,696,483 | +1.43(+7.86%) |
Apr 14, 2009 | 19.17 | 19.59 | 18.23 | 18.25 | 1,996,165 | -1.53(-7.76%) |
Apr 13, 2009 | 19.71 | 20.26 | 18.92 | 19.78 | 1,256,416 | -0.57(-2.79%) |
Apr 09, 2009 | 19.02 | 20.40 | 18.92 | 20.35 | 2,119,095 | +1.98(+10.81%) |
Apr 08, 2009 | 17.98 | 18.53 | 17.80 | 18.36 | 1,115,561 | +0.51(+2.85%) |
Apr 07, 2009 | 18.88 | 19.06 | 17.79 | 17.85 | 1,694,597 | -1.48(-7.66%) |
Apr 06, 2009 | 19.44 | 19.62 | 18.52 | 19.33 | 1,572,118 | -0.43(-2.19%) |
Apr 03, 2009 | 18.25 | 19.80 | 17.84 | 19.77 | 2,057,315 | +1.43(+7.83%) |
Apr 02, 2009 | 17.89 | 18.58 | 17.67 | 18.33 | 2,120,893 | +0.63(+3.57%) |
Apr 01, 2009 | 17.52 | 17.88 | 17.18 | 17.70 | 1,764,218 | -0.35(-1.95%) |
Mar 31, 2009 | 17.04 | 18.14 | 16.86 | 18.05 | 2,393,144 | +1.39(+8.33%) |
Mar 30, 2009 | 16.38 | 16.97 | 16.17 | 16.66 | 1,548,167 | -1.39(-7.72%) |
Mar 26, 2009 | 17.69 | 18.09 | 16.99 | 18.06 | 1,939,765 | +0.67(+3.87%) |
Mar 25, 2009 | 17.39 | 17.79 | 16.06 | 17.38 | 1,881,197 | +0.41(+2.41%) |
Mar 24, 2009 | 18.21 | 18.73 | 16.86 | 16.97 | 2,016,279 | -1.86(-9.86%) |
Mar 23, 2009 | 17.43 | 18.87 | 17.33 | 18.83 | 2,432,966 | +2.67(+16.52%) |
Mar 20, 2009 | 17.04 | 17.50 | 16.13 | 16.16 | 1,674,619 | -0.84(-4.96%) |
Mar 19, 2009 | 18.74 | 18.90 | 16.99 | 17.00 | 1,534,426 | -1.55(-8.33%) |
Mar 18, 2009 | 17.74 | 18.56 | 17.00 | 18.55 | 2,217,896 | +0.63(+3.53%) |
Mar 17, 2009 | 17.19 | 17.93 | 16.97 | 17.92 | 2,139,106 | +0.77(+4.47%) |
Mar 16, 2009 | 17.71 | 18.24 | 16.72 | 17.15 | 2,301,262 | -0.28(-1.58%) |
Mar 13, 2009 | 17.57 | 17.62 | 16.82 | 17.43 | 0 | -0.07(-0.40%) |
Mar 12, 2009 | 15.91 | 17.58 | 15.47 | 17.50 | 1,664,513 | +1.42(+8.85%) |
Mar 11, 2009 | 16.39 | 16.65 | 15.80 | 16.07 | 1,874,091 | -0.09(-0.58%) |
Mar 10, 2009 | 14.53 | 16.24 | 14.32 | 16.17 | 2,091,236 | +2.10(+14.90%) |
Mar 09, 2009 | 13.63 | 14.12 | 13.30 | 14.07 | 1,016,466 | +0.19(+1.35%) |
Mar 06, 2009 | 13.65 | 14.05 | 13.01 | 13.88 | 0 | +0.38(+2.82%) |
Mar 05, 2009 | 13.96 | 14.08 | 13.41 | 13.50 | 1,381,429 | -0.70(-4.91%) |
Mar 04, 2009 | 13.97 | 14.53 | 13.58 | 14.20 | 1,282,287 | +0.06(+0.46%) |
Mar 02, 2009 | 15.02 | 15.23 | 14.05 | 14.13 | 1,657,550 | -1.00(-6.61%) |
Feb 27, 2009 | 15.69 | 16.33 | 15.07 | 15.14 | 0 | -0.82(-5.14%) |
Feb 26, 2009 | 16.95 | 16.95 | 15.79 | 15.96 | 1,863,075 | -0.46(-2.82%) |
Feb 25, 2009 | 15.83 | 17.13 | 15.49 | 16.42 | 1,907,073 | +0.26(+1.63%) |
Feb 24, 2009 | 14.83 | 16.24 | 14.56 | 16.15 | 1,598,991 | +1.50(+10.27%) |
Feb 23, 2009 | 15.94 | 15.94 | 14.54 | 14.65 | 1,515,438 | -1.11(-7.06%) |
Feb 20, 2009 | 14.09 | 15.80 | 13.97 | 15.76 | 0 | +1.28(+8.86%) |
Feb 19, 2009 | 15.57 | 15.76 | 14.35 | 14.48 | 1,455,706 | -0.77(-5.07%) |
Feb 18, 2009 | 15.48 | 15.74 | 14.90 | 15.25 | 1,077,655 | -0.01(-0.04%) |
Feb 17, 2009 | 15.47 | 15.97 | 15.18 | 15.26 | 1,624,503 | -0.87(-5.41%) |
Feb 13, 2009 | 16.74 | 17.12 | 16.09 | 16.13 | 1,513,300 | -0.78(-4.61%) |
Feb 12, 2009 | 16.57 | 17.16 | 15.87 | 16.91 | 1,559,977 | -0.43(-2.47%) |
Feb 11, 2009 | 16.64 | 17.50 | 15.87 | 17.34 | 1,604,253 | +0.83(+5.00%) |
Feb 10, 2009 | 17.21 | 17.45 | 16.18 | 16.51 | 1,607,543 | -0.91(-5.24%) |
Feb 09, 2009 | 16.99 | 17.45 | 16.59 | 17.43 | 736,067 | +0.26(+1.54%) |
Feb 06, 2009 | 15.18 | 17.37 | 15.04 | 17.16 | 0 | +1.32(+8.35%) |
Feb 05, 2009 | 16.27 | 16.43 | 15.23 | 15.84 | 1,265,184 | -0.67(-4.08%) |
Feb 04, 2009 | 17.20 | 17.65 | 16.44 | 16.51 | 1,151,352 | -0.74(-4.28%) |
Feb 03, 2009 | 18.02 | 18.17 | 17.15 | 17.25 | 1,203,314 | -0.61(-3.44%) |
Feb 02, 2009 | 17.00 | 17.91 | 16.58 | 17.86 | 1,062,919 | +0.57(+3.28%) |
Jan 30, 2009 | 18.03 | 18.27 | 17.02 | 17.30 | 0 | -0.53(-2.96%) |
Jan 29, 2009 | 19.12 | 19.30 | 17.64 | 17.82 | 992,286 | -1.72(-8.81%) |
Jan 28, 2009 | 18.56 | 19.72 | 18.49 | 19.55 | 1,190,954 | +1.42(+7.85%) |
Jan 27, 2009 | 17.72 | 18.16 | 17.51 | 18.12 | 410,373 | +0.57(+3.27%) |
Jan 26, 2009 | 17.70 | 17.96 | 16.97 | 17.55 | 372,278 | -0.03(-0.17%) |
Jan 23, 2009 | 16.81 | 17.63 | 16.52 | 17.58 | 602,695 | +0.41(+2.39%) |
Jan 22, 2009 | 17.36 | 18.04 | 16.95 | 17.17 | 1,074,268 | -0.69(-3.87%) |
Jan 21, 2009 | 16.35 | 17.88 | 16.18 | 17.86 | 1,442,420 | +1.65(+10.19%) |
Jan 20, 2009 | 17.78 | 18.04 | 15.96 | 16.21 | 1,339,592 | -2.09(-11.42%) |
Jan 16, 2009 | 17.95 | 18.44 | 17.45 | 18.30 | 0 | +0.66(+3.72%) |
Jan 15, 2009 | 17.14 | 18.08 | 16.56 | 17.64 | 1,254,225 | +0.50(+2.90%) |
Jan 14, 2009 | 16.83 | 17.48 | 16.79 | 17.14 | 1,546,073 | -0.35(-1.98%) |
Jan 13, 2009 | 17.27 | 17.61 | 16.76 | 17.49 | 1,884,055 | -0.02(-0.10%) |
Jan 12, 2009 | 18.26 | 18.40 | 17.29 | 17.51 | 1,594,290 | -0.74(-4.07%) |
Jan 09, 2009 | 19.00 | 19.02 | 18.16 | 18.25 | 1,241,503 | -0.54(-2.87%) |
Jan 08, 2009 | 19.26 | 19.26 | 18.68 | 18.79 | 1,049,815 | -0.37(-1.96%) |
Jan 07, 2009 | 19.34 | 19.70 | 19.06 | 19.16 | 1,403,847 | -0.71(-3.57%) |
Jan 06, 2009 | 19.77 | 20.08 | 18.73 | 19.87 | 1,355,204 | +0.29(+1.50%) |
Jan 05, 2009 | 20.19 | 20.58 | 19.54 | 19.58 | 1,104,731 | -0.84(-4.10%) |
Jan 02, 2009 | 21.81 | 21.95 | 20.36 | 20.42 | 0 | -1.34(-6.16%) |
Jan 01, 2009 | 20.55 | 22.05 | 20.47 | 21.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.55 | 22.05 | 20.47 | 21.76 | 862,528 | +0.94(+4.53%) |
Dec 30, 2008 | 19.40 | 20.83 | 19.40 | 20.82 | 793,174 | +1.21(+6.18%) |
Dec 29, 2008 | 20.60 | 20.60 | 19.23 | 19.60 | 729,020 | -1.18(-5.66%) |
Dec 26, 2008 | 20.79 | 21.01 | 20.15 | 20.78 | 0 | +0.19(+0.94%) |
Dec 24, 2008 | 20.60 | 20.69 | 20.10 | 20.59 | 379,893 | +0.11(+0.51%) |
Dec 23, 2008 | 21.37 | 21.64 | 20.31 | 20.48 | 904,379 | -0.70(-3.32%) |
Dec 22, 2008 | 22.07 | 22.07 | 20.00 | 21.18 | 876,311 | -0.91(-4.13%) |
Dec 19, 2008 | 21.04 | 22.12 | 20.80 | 22.10 | 1,421,655 | +1.46(+7.06%) |
Dec 18, 2008 | 22.26 | 22.65 | 20.52 | 20.64 | 1,433,960 | -1.64(-7.36%) |
Dec 17, 2008 | 20.58 | 23.01 | 20.08 | 22.28 | 946,478 | +1.41(+6.76%) |
Dec 16, 2008 | 19.18 | 21.11 | 18.80 | 20.87 | 1,937,509 | +2.15(+11.48%) |
Dec 15, 2008 | 19.94 | 20.28 | 18.15 | 18.72 | 845,883 | -1.21(-6.08%) |
Dec 12, 2008 | 17.52 | 19.97 | 17.52 | 19.93 | 0 | +1.73(+9.52%) |
Dec 11, 2008 | 21.54 | 21.59 | 17.99 | 18.20 | 1,798,346 | -3.92(-17.73%) |
Dec 10, 2008 | 21.03 | 22.13 | 20.38 | 22.12 | 792,877 | +1.46(+7.09%) |
Dec 09, 2008 | 22.38 | 22.99 | 20.28 | 20.66 | 1,276,480 | -2.34(-10.18%) |
Dec 08, 2008 | 22.62 | 23.26 | 21.70 | 23.00 | 1,410,309 | +0.80(+3.59%) |
Dec 05, 2008 | 19.33 | 22.20 | 19.21 | 22.20 | 0 | +2.55(+12.96%) |
Dec 04, 2008 | 20.77 | 22.01 | 19.11 | 19.66 | 1,233,351 | -1.39(-6.62%) |
Dec 03, 2008 | 19.22 | 21.45 | 18.74 | 21.05 | 1,226,122 | +1.20(+6.05%) |
Dec 02, 2008 | 17.28 | 20.09 | 17.08 | 19.85 | 1,709,992 | +3.12(+18.66%) |
Dec 01, 2008 | 20.43 | 21.44 | 16.59 | 16.73 | 1,871,835 | -4.95(-22.85%) |
Nov 28, 2008 | 21.76 | 22.52 | 21.25 | 21.68 | 645,250 | -0.16(-0.72%) |
Nov 26, 2008 | 20.49 | 21.97 | 19.79 | 21.84 | 1,127,446 | +1.20(+5.82%) |
Nov 25, 2008 | 19.31 | 20.80 | 18.87 | 20.64 | 1,602,438 | +1.73(+9.13%) |
Nov 24, 2008 | 15.98 | 19.13 | 15.58 | 18.91 | 1,560,025 | +3.54(+23.05%) |
Nov 21, 2008 | 14.38 | 15.87 | 13.88 | 15.37 | 1,904,628 | +1.29(+9.19%) |
Nov 20, 2008 | 15.80 | 16.61 | 13.84 | 14.08 | 1,256,638 | -1.69(-10.73%) |
Nov 19, 2008 | 17.37 | 17.37 | 15.68 | 15.77 | 1,140,490 | -1.80(-10.23%) |
Nov 18, 2008 | 16.93 | 17.71 | 16.69 | 17.57 | 1,096,566 | +0.60(+3.56%) |
Nov 17, 2008 | 17.12 | 18.09 | 16.80 | 16.96 | 996,868 | -0.32(-1.86%) |
Nov 14, 2008 | 19.11 | 19.22 | 17.27 | 17.28 | 0 | -2.18(-11.22%) |
Nov 13, 2008 | 18.33 | 19.98 | 17.73 | 19.47 | 2,105,574 | +1.43(+7.95%) |
Nov 12, 2008 | 17.59 | 18.47 | 17.34 | 18.03 | 928,972 | -0.05(-0.29%) |
Nov 11, 2008 | 17.57 | 18.85 | 16.99 | 18.09 | 804,142 | +0.36(+2.01%) |
Nov 10, 2008 | 19.58 | 19.58 | 17.57 | 17.73 | 693,211 | -1.33(-6.97%) |
Nov 07, 2008 | 18.97 | 19.16 | 17.71 | 19.06 | 0 | +0.04(+0.22%) |
Nov 06, 2008 | 19.86 | 19.86 | 18.94 | 19.02 | 628,786 | -0.74(-3.76%) |
Nov 05, 2008 | 21.00 | 21.31 | 19.50 | 19.76 | 915,902 | -1.73(-8.06%) |
Nov 04, 2008 | 21.08 | 21.66 | 20.48 | 21.49 | 795,567 | +0.82(+3.97%) |
Nov 03, 2008 | 20.49 | 21.47 | 20.17 | 20.68 | 537,677 | +0.04(+0.20%) |
Oct 31, 2008 | 19.14 | 20.70 | 18.72 | 20.63 | 0 | +1.33(+6.89%) |
Oct 30, 2008 | 20.15 | 20.15 | 18.73 | 19.30 | 940,335 | -0.29(-1.49%) |
Oct 29, 2008 | 21.67 | 21.67 | 19.22 | 19.60 | 1,553,793 | -1.66(-7.82%) |
Oct 28, 2008 | 19.01 | 21.37 | 18.20 | 21.26 | 954,056 | +3.00(+16.45%) |
Oct 27, 2008 | 20.03 | 20.63 | 18.10 | 18.26 | 716,368 | -2.01(-9.91%) |
Oct 24, 2008 | 19.59 | 21.30 | 19.59 | 20.27 | 0 | -1.19(-5.57%) |
Oct 23, 2008 | 22.67 | 22.86 | 19.82 | 21.46 | 920,260 | -1.08(-4.78%) |
Oct 22, 2008 | 23.43 | 24.02 | 21.50 | 22.54 | 881,639 | -1.67(-6.89%) |
Oct 21, 2008 | 24.77 | 25.09 | 23.96 | 24.21 | 445,383 | -0.82(-3.28%) |
Oct 20, 2008 | 24.58 | 25.04 | 23.84 | 25.03 | 354,084 | +0.33(+1.35%) |
Oct 17, 2008 | 23.85 | 25.71 | 23.46 | 24.69 | 0 | +0.12(+0.48%) |
Oct 16, 2008 | 23.43 | 24.86 | 22.55 | 24.57 | 1,158,749 | +1.19(+5.08%) |
Oct 15, 2008 | 26.43 | 26.47 | 22.83 | 23.39 | 1,611,399 | -2.66(-10.21%) |
Oct 14, 2008 | 29.02 | 29.02 | 24.84 | 26.04 | 1,355,197 | -2.06(-7.33%) |
Oct 13, 2008 | 26.09 | 28.11 | 24.46 | 28.11 | 1,242,647 | +2.93(+11.63%) |
Oct 10, 2008 | 20.51 | 25.18 | 20.22 | 25.18 | 0 | +3.14(+14.24%) |
Oct 09, 2008 | 25.66 | 25.68 | 22.04 | 22.04 | 1,102,103 | -2.58(-10.49%) |
Oct 08, 2008 | 23.48 | 25.93 | 23.41 | 24.62 | 1,017,463 | +0.67(+2.81%) |
Oct 07, 2008 | 25.02 | 25.96 | 23.95 | 23.95 | 831,973 | -1.05(-4.22%) |
Oct 06, 2008 | 25.82 | 26.28 | 24.49 | 25.00 | 620,545 | -1.46(-5.53%) |
Oct 03, 2008 | 26.99 | 27.74 | 26.14 | 26.47 | 0 | +0.04(+0.13%) |
Oct 02, 2008 | 28.11 | 28.11 | 26.38 | 26.43 | 619,037 | -1.87(-6.62%) |
Oct 01, 2008 | 28.22 | 28.50 | 28.02 | 28.30 | 484,202 | -0.47(-1.63%) |
Sep 30, 2008 | 29.77 | 29.77 | 28.28 | 28.77 | 1,088,602 | +0.16(+0.57%) |
Sep 29, 2008 | 29.14 | 30.60 | 28.61 | 28.61 | 422,296 | -1.47(-4.89%) |
Sep 26, 2008 | 28.49 | 30.09 | 28.49 | 30.08 | 0 | +0.57(+1.92%) |
Sep 25, 2008 | 29.74 | 29.83 | 29.22 | 29.51 | 531,699 | +0.19(+0.64%) |
Sep 24, 2008 | 29.27 | 29.56 | 28.81 | 29.32 | 360,856 | +0.05(+0.18%) |
Sep 23, 2008 | 28.23 | 29.81 | 27.29 | 29.27 | 515,295 | +1.05(+3.71%) |
Sep 22, 2008 | 29.72 | 30.76 | 28.11 | 28.22 | 1,070,895 | -1.66(-5.55%) |
Sep 19, 2008 | 31.03 | 31.08 | 26.35 | 29.88 | 0 | +0.02(+0.08%) |
Sep 18, 2008 | 27.85 | 30.35 | 27.00 | 29.86 | 1,292,245 | +2.51(+9.19%) |
Sep 17, 2008 | 27.60 | 28.49 | 27.34 | 27.34 | 818,532 | -1.07(-3.75%) |
Sep 16, 2008 | 27.09 | 28.41 | 26.47 | 28.41 | 1,292,768 | +1.57(+5.85%) |
Sep 15, 2008 | 27.54 | 28.24 | 26.84 | 26.84 | 883,612 | -1.74(-6.10%) |
Sep 12, 2008 | 28.06 | 28.59 | 27.96 | 28.59 | 0 | +0.13(+0.45%) |
Sep 11, 2008 | 28.49 | 28.67 | 27.83 | 28.46 | 513,810 | -0.44(-1.52%) |
Sep 10, 2008 | 28.98 | 29.37 | 28.20 | 28.90 | 490,359 | +0.08(+0.26%) |
Sep 09, 2008 | 30.07 | 30.07 | 28.68 | 28.82 | 721,193 | -1.15(-3.83%) |
Sep 08, 2008 | 30.15 | 30.72 | 29.22 | 29.97 | 836,550 | +1.42(+4.98%) |
Sep 05, 2008 | 28.22 | 28.59 | 27.92 | 28.54 | 0 | +0.18(+0.64%) |
Sep 04, 2008 | 29.22 | 29.22 | 28.36 | 28.36 | 554,330 | -0.85(-2.93%) |
Sep 03, 2008 | 29.10 | 29.22 | 28.42 | 29.22 | 748,211 | -0.04(-0.14%) |
Sep 02, 2008 | 29.83 | 30.32 | 28.76 | 29.26 | 372,850 | -0.11(-0.38%) |
Aug 29, 2008 | 29.69 | 29.85 | 29.10 | 29.37 | 0 | -0.32(-1.06%) |
Aug 28, 2008 | 29.45 | 29.74 | 29.05 | 29.69 | 741,550 | +0.53(+1.81%) |
Aug 27, 2008 | 28.84 | 29.39 | 28.75 | 29.16 | 376,320 | +0.18(+0.61%) |
Aug 26, 2008 | 29.21 | 29.48 | 28.51 | 28.98 | 836,461 | -0.27(-0.92%) |
Aug 25, 2008 | 30.17 | 30.27 | 29.08 | 29.25 | 616,054 | -1.01(-3.35%) |
Aug 22, 2008 | 29.86 | 30.61 | 29.41 | 30.27 | 0 | +0.87(+2.95%) |
Aug 21, 2008 | 29.38 | 29.74 | 28.97 | 29.40 | 620,841 | -0.52(-1.72%) |
Aug 20, 2008 | 30.34 | 30.71 | 29.31 | 29.91 | 706,358 | -0.34(-1.12%) |
Aug 19, 2008 | 31.37 | 31.37 | 29.87 | 30.25 | 631,983 | -0.71(-2.31%) |
Aug 18, 2008 | 31.44 | 31.51 | 30.52 | 30.97 | 511,986 | -0.39(-1.25%) |
Aug 15, 2008 | 31.74 | 32.43 | 30.91 | 31.36 | 0 | -0.35(-1.11%) |
Aug 14, 2008 | 31.30 | 32.02 | 30.79 | 31.71 | 728,284 | +0.19(+0.61%) |
Aug 13, 2008 | 31.82 | 31.82 | 30.61 | 31.52 | 414,170 | +0.05(+0.17%) |
Aug 12, 2008 | 31.76 | 32.07 | 30.99 | 31.47 | 660,480 | -0.74(-2.29%) |
Aug 11, 2008 | 31.77 | 32.30 | 31.59 | 32.20 | 897,532 | +0.18(+0.55%) |
Aug 08, 2008 | 30.49 | 32.05 | 30.06 | 32.03 | 610,551 | +1.49(+4.89%) |
Aug 07, 2008 | 30.42 | 31.21 | 30.21 | 30.54 | 638,780 | -0.22(-0.70%) |
Aug 06, 2008 | 31.15 | 31.15 | 30.35 | 30.75 | 543,470 | -0.54(-1.74%) |
Aug 05, 2008 | 29.69 | 31.50 | 29.69 | 31.30 | 887,371 | +1.28(+4.27%) |
Aug 04, 2008 | 30.49 | 30.81 | 29.38 | 30.01 | 809,035 | -0.73(-2.36%) |
Aug 01, 2008 | 32.39 | 32.39 | 30.14 | 30.74 | 1,592,970 | -2.91(-8.65%) |
Jul 31, 2008 | 34.49 | 34.50 | 33.29 | 33.65 | 515,161 | -0.76(-2.20%) |
Jul 30, 2008 | 34.87 | 34.90 | 33.22 | 34.41 | 590,448 | -0.31(-0.89%) |
Jul 29, 2008 | 34.72 | 34.73 | 33.55 | 34.72 | 982,558 | +1.45(+4.35%) |
Jul 28, 2008 | 33.45 | 34.14 | 33.01 | 33.27 | 631,585 | -0.57(-1.70%) |
Jul 25, 2008 | 32.61 | 33.92 | 32.23 | 33.84 | 627,292 | +1.24(+3.79%) |
Jul 24, 2008 | 34.40 | 34.41 | 32.36 | 32.61 | 715,361 | -1.84(-5.34%) |
Jul 23, 2008 | 34.77 | 35.52 | 33.46 | 34.45 | 1,088,360 | -0.45(-1.29%) |
Jul 22, 2008 | 33.25 | 34.99 | 32.92 | 34.90 | 660,436 | +1.45(+4.32%) |
Jul 21, 2008 | 32.89 | 33.45 | 32.53 | 33.45 | 455,071 | +0.63(+1.91%) |
Jul 18, 2008 | 32.14 | 32.94 | 31.28 | 32.82 | 514,814 | +0.19(+0.57%) |
Jul 17, 2008 | 32.79 | 32.84 | 31.75 | 32.64 | 876,884 | +0.05(+0.14%) |
Jul 16, 2008 | 30.76 | 32.63 | 30.34 | 32.59 | 747,851 | +1.90(+6.20%) |
Jul 15, 2008 | 30.96 | 32.02 | 30.49 | 30.69 | 719,816 | -0.38(-1.23%) |
Jul 14, 2008 | 32.20 | 32.44 | 30.74 | 31.07 | 743,817 | -0.57(-1.81%) |
Jul 11, 2008 | 30.71 | 32.39 | 30.34 | 31.64 | 753,316 | +0.25(+0.80%) |
Jul 10, 2008 | 30.30 | 31.71 | 30.06 | 31.39 | 508,671 | +0.97(+3.18%) |
Jul 09, 2008 | 32.79 | 32.91 | 30.39 | 30.42 | 797,208 | -2.54(-7.71%) |
Jul 08, 2008 | 30.13 | 32.97 | 29.93 | 32.97 | 666,507 | +2.77(+9.17%) |
Jul 07, 2008 | 31.06 | 32.20 | 29.91 | 30.20 | 505,217 | -0.69(-2.22%) |
Jul 04, 2008 | 30.95 | 31.23 | 30.33 | 30.88 | 346,148 | +0.00(+0.00%) |
Jul 03, 2008 | 30.95 | 31.23 | 30.33 | 30.88 | 346,148 | +0.14(+0.46%) |
Jul 02, 2008 | 31.09 | 31.25 | 30.66 | 30.74 | 511,490 | -0.11(-0.36%) |
Jul 01, 2008 | 29.62 | 30.87 | 29.62 | 30.85 | 792,233 | +0.97(+3.23%) |
Jun 30, 2008 | 29.86 | 30.39 | 29.50 | 29.89 | 1,111,033 | +0.70(+2.39%) |
Jun 27, 2008 | 29.56 | 29.72 | 29.14 | 29.19 | 1,114,500 | -0.23(-0.80%) |
Jun 26, 2008 | 30.03 | 30.66 | 29.29 | 29.42 | 677,774 | -1.22(-3.99%) |
Jun 25, 2008 | 30.58 | 31.58 | 30.34 | 30.65 | 713,984 | -0.11(-0.34%) |
Jun 24, 2008 | 30.30 | 31.03 | 30.09 | 30.75 | 629,636 | +0.30(+0.98%) |
Jun 23, 2008 | 31.94 | 32.33 | 30.45 | 30.45 | 724,798 | -1.27(-4.01%) |
Jun 20, 2008 | 32.03 | 32.30 | 31.47 | 31.72 | 851,275 | -0.60(-1.85%) |
Jun 19, 2008 | 32.20 | 32.47 | 31.85 | 32.32 | 489,416 | +0.39(+1.21%) |
Jun 18, 2008 | 33.07 | 33.18 | 31.83 | 31.93 | 725,430 | -1.14(-3.45%) |
Jun 17, 2008 | 33.78 | 33.86 | 33.06 | 33.08 | 540,949 | -0.64(-1.89%) |
Jun 16, 2008 | 32.91 | 33.71 | 32.72 | 33.71 | 534,895 | +0.88(+2.69%) |
Jun 13, 2008 | 32.49 | 32.83 | 32.23 | 32.83 | 619,036 | +0.47(+1.45%) |
Jun 12, 2008 | 31.78 | 32.61 | 31.78 | 32.36 | 513,232 | +0.63(+1.97%) |
Jun 11, 2008 | 32.23 | 32.44 | 31.74 | 31.74 | 536,878 | -0.56(-1.74%) |
Jun 10, 2008 | 32.09 | 32.65 | 31.45 | 32.30 | 400,372 | +0.37(+1.16%) |
Jun 09, 2008 | 32.66 | 32.78 | 31.81 | 31.93 | 629,110 | -0.37(-1.16%) |
Jun 06, 2008 | 33.11 | 33.42 | 32.23 | 32.30 | 594,974 | -1.04(-3.11%) |
Jun 05, 2008 | 32.75 | 33.34 | 32.74 | 33.34 | 471,176 | +0.55(+1.68%) |
Jun 04, 2008 | 32.53 | 33.32 | 32.41 | 32.79 | 558,209 | +0.02(+0.05%) |
Jun 03, 2008 | 33.00 | 33.55 | 32.52 | 32.77 | 804,430 | -0.03(-0.09%) |