Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.02 | 17.34 | 16.65 | 17.25 | 7,316,163 | +0.24(+1.40%) |
May 28, 2009 | 16.59 | 17.06 | 16.47 | 17.02 | 6,563,046 | +0.44(+2.64%) |
May 27, 2009 | 15.94 | 16.65 | 15.69 | 16.58 | 9,336,181 | +0.74(+4.70%) |
May 26, 2009 | 14.64 | 15.91 | 14.30 | 15.83 | 7,516,710 | +1.25(+8.57%) |
May 22, 2009 | 14.75 | 14.77 | 14.33 | 14.58 | 5,283,676 | -0.10(-0.68%) |
May 21, 2009 | 15.04 | 15.04 | 14.52 | 14.68 | 1,929,667 | -0.57(-3.72%) |
May 20, 2009 | 15.42 | 15.58 | 15.17 | 15.25 | 2,539,795 | -0.14(-0.90%) |
May 19, 2009 | 14.77 | 15.39 | 14.77 | 15.39 | 3,120,127 | +0.59(+3.99%) |
May 18, 2009 | 14.80 | 15.11 | 14.66 | 14.80 | 2,862,839 | -0.21(-1.43%) |
May 15, 2009 | 15.31 | 15.34 | 14.62 | 15.01 | 4,405,970 | -0.51(-3.31%) |
May 14, 2009 | 15.30 | 15.60 | 15.21 | 15.53 | 1,669,462 | +0.08(+0.50%) |
May 13, 2009 | 15.91 | 15.91 | 15.29 | 15.45 | 3,208,595 | -0.59(-3.68%) |
May 12, 2009 | 15.76 | 16.29 | 15.73 | 16.04 | 4,302,312 | +0.21(+1.36%) |
May 11, 2009 | 15.97 | 16.43 | 15.81 | 15.83 | 2,315,348 | -0.42(-2.60%) |
May 08, 2009 | 15.06 | 16.41 | 15.04 | 16.25 | 6,211,005 | +1.46(+9.85%) |
May 07, 2009 | 14.83 | 15.04 | 14.65 | 14.79 | 1,994,866 | +0.10(+0.68%) |
May 06, 2009 | 15.17 | 15.31 | 14.57 | 14.69 | 3,104,156 | -0.47(-3.09%) |
May 05, 2009 | 14.82 | 15.23 | 14.59 | 15.16 | 5,915,828 | +0.22(+1.49%) |
May 04, 2009 | 14.96 | 15.11 | 14.94 | 14.94 | 6,512,689 | +0.38(+2.63%) |
May 01, 2009 | 13.81 | 14.57 | 13.64 | 14.55 | 4,519,156 | +0.77(+5.56%) |
Apr 30, 2009 | 13.66 | 13.91 | 13.39 | 13.79 | 5,344,722 | +0.61(+4.66%) |
Apr 29, 2009 | 12.83 | 13.40 | 12.82 | 13.17 | 3,010,103 | +0.52(+4.12%) |
Apr 28, 2009 | 13.26 | 13.30 | 12.65 | 12.65 | 5,387,266 | -0.65(-4.90%) |
Apr 27, 2009 | 13.14 | 13.55 | 13.04 | 13.30 | 3,002,978 | +0.03(+0.23%) |
Apr 24, 2009 | 13.65 | 13.70 | 12.97 | 13.27 | 4,445,521 | -0.21(-1.54%) |
Apr 23, 2009 | 13.62 | 13.73 | 13.17 | 13.48 | 3,503,614 | -0.02(-0.17%) |
Apr 22, 2009 | 13.59 | 13.89 | 13.27 | 13.50 | 3,763,880 | +0.02(+0.17%) |
Apr 21, 2009 | 13.61 | 13.71 | 13.45 | 13.48 | 2,908,768 | -0.01(-0.06%) |
Apr 20, 2009 | 13.57 | 13.73 | 13.37 | 13.49 | 3,334,191 | -0.23(-1.68%) |
Apr 17, 2009 | 13.89 | 13.96 | 13.68 | 13.72 | 2,975,707 | -0.05(-0.33%) |
Apr 16, 2009 | 14.49 | 14.49 | 13.64 | 13.76 | 4,478,580 | -0.48(-3.39%) |
Apr 15, 2009 | 14.15 | 14.25 | 13.76 | 14.25 | 3,428,501 | +0.14(+0.98%) |
Apr 14, 2009 | 14.12 | 14.36 | 13.83 | 14.11 | 2,509,329 | +0.05(+0.38%) |
Apr 13, 2009 | 14.84 | 14.88 | 14.06 | 14.06 | 2,617,773 | -0.83(-5.56%) |
Apr 09, 2009 | 14.80 | 15.30 | 14.49 | 14.88 | 2,875,166 | +0.39(+2.70%) |
Apr 08, 2009 | 14.32 | 14.57 | 14.11 | 14.49 | 3,899,479 | +0.15(+1.07%) |
Apr 07, 2009 | 14.73 | 14.73 | 14.29 | 14.34 | 2,359,261 | -0.46(-3.11%) |
Apr 06, 2009 | 14.76 | 15.08 | 14.53 | 14.80 | 4,795,196 | -0.08(-0.52%) |
Apr 03, 2009 | 14.37 | 14.94 | 13.99 | 14.88 | 4,851,635 | +0.61(+4.30%) |
Apr 02, 2009 | 13.46 | 14.41 | 13.33 | 14.26 | 11,963,615 | +1.12(+8.52%) |
Apr 01, 2009 | 13.53 | 13.53 | 13.01 | 13.14 | 3,080,608 | -0.35(-2.61%) |
Mar 31, 2009 | 13.30 | 13.57 | 13.20 | 13.50 | 4,991,245 | +0.42(+3.23%) |
Mar 30, 2009 | 13.43 | 13.43 | 12.97 | 13.07 | 2,503,511 | -0.25(-1.84%) |
Mar 26, 2009 | 13.28 | 13.45 | 13.10 | 13.32 | 4,713,224 | +0.18(+1.40%) |
Mar 25, 2009 | 13.30 | 13.46 | 12.88 | 13.14 | 4,275,052 | -0.11(-0.81%) |
Mar 24, 2009 | 13.71 | 13.80 | 13.23 | 13.24 | 3,505,566 | -0.55(-4.00%) |
Mar 23, 2009 | 13.33 | 13.79 | 13.30 | 13.79 | 3,805,338 | +0.49(+3.69%) |
Mar 20, 2009 | 13.63 | 13.74 | 13.23 | 13.30 | 2,177,134 | -0.51(-3.72%) |
Mar 19, 2009 | 13.83 | 13.87 | 13.30 | 13.82 | 3,871,671 | +0.08(+0.61%) |
Mar 18, 2009 | 13.70 | 13.86 | 13.00 | 13.73 | 3,622,228 | +0.05(+0.34%) |
Mar 17, 2009 | 13.68 | 13.90 | 13.55 | 13.69 | 3,381,852 | -0.09(-0.67%) |
Mar 16, 2009 | 13.22 | 14.03 | 13.10 | 13.78 | 2,483,005 | +0.58(+4.42%) |
Mar 13, 2009 | 12.95 | 13.28 | 12.81 | 13.20 | 0 | +0.48(+3.74%) |
Mar 12, 2009 | 12.44 | 12.95 | 12.21 | 12.72 | 3,133,201 | +0.19(+1.53%) |
Mar 11, 2009 | 13.04 | 13.06 | 11.65 | 12.53 | 7,943,311 | -0.25(-1.98%) |
Mar 10, 2009 | 13.50 | 14.26 | 12.71 | 12.78 | 8,531,335 | -0.56(-4.20%) |
Mar 09, 2009 | 13.79 | 14.23 | 13.21 | 13.34 | 2,822,718 | -0.72(-5.13%) |
Mar 06, 2009 | 13.11 | 14.06 | 13.07 | 14.06 | 0 | +0.85(+6.44%) |
Mar 05, 2009 | 13.50 | 13.50 | 13.04 | 13.21 | 3,456,182 | -0.40(-2.93%) |
Mar 04, 2009 | 13.60 | 13.80 | 13.24 | 13.61 | 6,153,335 | -0.35(-2.47%) |
Mar 02, 2009 | 14.18 | 14.48 | 13.91 | 13.96 | 3,577,368 | -0.54(-3.70%) |
Feb 27, 2009 | 14.85 | 14.94 | 14.25 | 14.49 | 0 | -0.61(-4.06%) |
Feb 26, 2009 | 16.83 | 16.83 | 15.09 | 15.11 | 4,031,031 | -0.71(-4.46%) |
Feb 25, 2009 | 15.71 | 15.93 | 15.32 | 15.81 | 4,228,278 | +0.02(+0.10%) |
Feb 24, 2009 | 14.94 | 15.86 | 14.73 | 15.80 | 3,608,802 | +1.05(+7.12%) |
Feb 23, 2009 | 15.37 | 16.35 | 14.72 | 14.75 | 4,690,028 | -0.44(-2.88%) |
Feb 20, 2009 | 15.05 | 15.44 | 14.26 | 15.18 | 4,627,828 | -0.09(-0.60%) |
Feb 19, 2009 | 15.28 | 15.50 | 15.13 | 15.27 | 3,004,324 | +0.18(+1.22%) |
Feb 18, 2009 | 15.73 | 15.73 | 14.96 | 15.09 | 3,337,560 | -0.15(-1.01%) |
Feb 17, 2009 | 16.32 | 16.59 | 15.24 | 15.24 | 5,731,434 | -1.87(-10.93%) |
Feb 13, 2009 | 16.95 | 17.33 | 16.80 | 17.11 | 3,841,945 | +0.21(+1.22%) |
Feb 12, 2009 | 18.25 | 18.25 | 16.68 | 16.91 | 7,467,436 | -1.10(-6.13%) |
Feb 11, 2009 | 18.90 | 18.90 | 17.83 | 18.01 | 3,717,692 | -0.81(-4.32%) |
Feb 10, 2009 | 19.02 | 19.36 | 18.44 | 18.82 | 2,271,355 | -0.25(-1.33%) |
Feb 09, 2009 | 19.13 | 19.46 | 18.90 | 19.08 | 2,045,594 | -0.17(-0.88%) |
Feb 06, 2009 | 19.00 | 19.25 | 18.65 | 19.25 | 1,699,557 | +0.31(+1.62%) |
Feb 05, 2009 | 18.84 | 19.02 | 18.32 | 18.94 | 1,559,526 | +0.01(+0.04%) |
Feb 04, 2009 | 18.64 | 19.17 | 18.62 | 18.93 | 1,913,821 | +0.28(+1.52%) |
Feb 03, 2009 | 17.98 | 18.65 | 17.79 | 18.65 | 1,117,797 | +0.85(+4.78%) |
Feb 02, 2009 | 17.74 | 18.13 | 17.33 | 17.80 | 1,464,852 | -0.12(-0.64%) |
Jan 30, 2009 | 18.46 | 18.47 | 17.48 | 17.91 | 0 | -0.15(-0.81%) |
Jan 29, 2009 | 18.25 | 18.68 | 17.97 | 18.06 | 1,126,798 | -0.25(-1.38%) |
Jan 28, 2009 | 17.86 | 18.55 | 17.80 | 18.31 | 2,496,899 | +0.77(+4.37%) |
Jan 27, 2009 | 17.90 | 18.24 | 17.54 | 17.54 | 1,947,228 | -0.44(-2.47%) |
Jan 26, 2009 | 17.59 | 18.38 | 17.48 | 17.99 | 3,219,104 | +0.66(+3.81%) |
Jan 23, 2009 | 16.72 | 18.00 | 16.72 | 17.33 | 4,090,998 | +0.15(+0.89%) |
Jan 22, 2009 | 17.18 | 17.79 | 16.86 | 17.18 | 2,217,557 | -0.20(-1.15%) |
Jan 21, 2009 | 17.44 | 17.44 | 16.36 | 17.38 | 3,249,434 | +0.20(+1.16%) |
Jan 20, 2009 | 18.37 | 18.40 | 17.01 | 17.18 | 3,673,115 | -1.12(-6.12%) |
Jan 16, 2009 | 18.20 | 18.59 | 17.84 | 18.30 | 1,793,103 | +0.35(+1.97%) |
Jan 15, 2009 | 17.97 | 17.97 | 17.27 | 17.94 | 2,001,414 | +0.05(+0.26%) |
Jan 14, 2009 | 17.64 | 17.90 | 16.97 | 17.90 | 2,025,367 | -0.12(-0.68%) |
Jan 13, 2009 | 18.40 | 18.55 | 17.66 | 18.02 | 1,533,722 | -0.46(-2.49%) |
Jan 12, 2009 | 18.17 | 18.58 | 17.91 | 18.48 | 3,161,429 | +0.31(+1.69%) |
Jan 09, 2009 | 18.59 | 18.76 | 17.98 | 18.17 | 3,602,781 | -0.31(-1.70%) |
Jan 08, 2009 | 17.73 | 18.58 | 17.63 | 18.49 | 5,124,169 | +0.57(+3.17%) |
Jan 07, 2009 | 19.02 | 19.02 | 17.86 | 17.92 | 5,033,370 | -0.95(-5.04%) |
Jan 06, 2009 | 18.31 | 18.96 | 18.13 | 18.87 | 5,942,281 | +0.81(+4.46%) |
Jan 05, 2009 | 18.07 | 18.16 | 17.75 | 18.07 | 3,231,823 | -0.06(-0.34%) |
Jan 02, 2009 | 17.85 | 18.40 | 17.73 | 18.13 | 0 | +0.24(+1.33%) |
Jan 01, 2009 | 16.21 | 18.10 | 16.21 | 17.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.21 | 18.10 | 16.21 | 17.89 | 4,928,272 | +1.48(+9.02%) |
Dec 30, 2008 | 15.84 | 16.44 | 15.61 | 16.41 | 2,986,692 | +0.50(+3.13%) |
Dec 29, 2008 | 16.42 | 16.45 | 15.47 | 15.91 | 1,925,007 | -0.63(-3.80%) |
Dec 26, 2008 | 15.76 | 16.56 | 15.75 | 16.54 | 1,170,632 | +1.00(+6.41%) |
Dec 24, 2008 | 15.50 | 15.60 | 15.24 | 15.54 | 782,108 | -0.10(-0.64%) |
Dec 23, 2008 | 16.19 | 16.19 | 15.19 | 15.64 | 3,635,804 | -0.42(-2.63%) |
Dec 22, 2008 | 16.58 | 16.73 | 15.41 | 16.06 | 3,141,490 | -0.55(-3.32%) |
Dec 19, 2008 | 16.27 | 16.75 | 16.26 | 16.62 | 3,514,187 | +0.42(+2.60%) |
Dec 18, 2008 | 17.58 | 17.58 | 16.19 | 16.19 | 6,904,232 | -0.35(-2.13%) |
Dec 17, 2008 | 16.94 | 17.11 | 16.55 | 16.55 | 4,838,518 | -0.65(-3.79%) |
Dec 16, 2008 | 17.47 | 17.48 | 16.75 | 17.20 | 3,862,421 | +0.51(+3.08%) |
Dec 15, 2008 | 18.57 | 19.28 | 16.69 | 16.69 | 4,131,962 | -1.51(-8.30%) |
Dec 12, 2008 | 17.07 | 18.24 | 17.07 | 18.20 | 2,295,182 | +0.48(+2.73%) |
Dec 11, 2008 | 18.59 | 18.74 | 17.61 | 17.71 | 3,846,903 | -0.94(-5.02%) |
Dec 10, 2008 | 17.51 | 18.65 | 17.41 | 18.65 | 3,608,724 | +1.08(+6.15%) |
Dec 09, 2008 | 17.44 | 17.94 | 17.18 | 17.57 | 4,125,916 | -0.30(-1.67%) |
Dec 08, 2008 | 18.40 | 18.69 | 17.64 | 17.87 | 4,513,414 | -0.15(-0.85%) |
Dec 05, 2008 | 16.68 | 18.02 | 16.49 | 18.02 | 3,765,629 | +1.02(+6.00%) |
Dec 04, 2008 | 17.26 | 18.38 | 16.55 | 17.00 | 6,809,881 | -0.71(-4.03%) |
Dec 03, 2008 | 17.27 | 18.00 | 16.77 | 17.71 | 2,506,820 | +0.06(+0.35%) |
Dec 02, 2008 | 16.95 | 17.65 | 16.45 | 17.65 | 3,617,220 | +0.73(+4.30%) |
Dec 01, 2008 | 18.02 | 18.17 | 16.58 | 16.92 | 3,791,035 | -1.24(-6.84%) |
Nov 28, 2008 | 17.18 | 18.17 | 17.18 | 18.17 | 1,607,802 | +0.76(+4.36%) |
Nov 26, 2008 | 17.37 | 17.67 | 16.84 | 17.41 | 4,181,239 | +0.34(+1.98%) |
Nov 25, 2008 | 15.36 | 17.29 | 15.36 | 17.07 | 6,700,406 | +0.97(+6.00%) |
Nov 24, 2008 | 14.95 | 16.39 | 14.95 | 16.10 | 7,258,049 | +1.53(+10.53%) |
Nov 21, 2008 | 13.03 | 14.73 | 12.75 | 14.57 | 6,958,064 | +1.90(+15.01%) |
Nov 20, 2008 | 15.08 | 15.24 | 12.04 | 12.67 | 11,714,908 | -2.67(-17.40%) |
Nov 19, 2008 | 16.87 | 17.33 | 15.34 | 15.34 | 4,090,612 | -1.60(-9.46%) |
Nov 18, 2008 | 16.94 | 17.59 | 16.27 | 16.94 | 3,161,574 | -0.18(-1.03%) |
Nov 17, 2008 | 17.25 | 17.47 | 16.51 | 17.11 | 2,633,720 | -0.25(-1.46%) |
Nov 14, 2008 | 18.05 | 18.15 | 16.79 | 17.37 | 3,473,423 | -0.92(-5.03%) |
Nov 13, 2008 | 16.59 | 18.29 | 15.57 | 18.29 | 5,005,573 | +1.73(+10.42%) |
Nov 12, 2008 | 16.78 | 17.64 | 16.43 | 16.56 | 3,497,323 | -1.11(-6.29%) |
Nov 11, 2008 | 16.87 | 18.27 | 16.62 | 17.67 | 5,477,070 | +0.38(+2.17%) |
Nov 10, 2008 | 18.19 | 18.40 | 16.36 | 17.30 | 5,193,164 | -1.00(-5.45%) |
Nov 07, 2008 | 16.70 | 18.34 | 16.65 | 18.30 | 4,039,530 | +1.62(+9.70%) |
Nov 06, 2008 | 17.87 | 18.40 | 16.38 | 16.68 | 3,617,556 | -1.73(-9.38%) |
Nov 05, 2008 | 18.72 | 18.72 | 17.82 | 18.40 | 3,467,786 | -0.38(-2.04%) |
Nov 04, 2008 | 17.92 | 19.15 | 17.64 | 18.79 | 10,428,741 | +1.57(+9.13%) |
Nov 03, 2008 | 17.45 | 18.07 | 17.07 | 17.21 | 4,220,633 | -0.61(-3.44%) |
Oct 31, 2008 | 18.40 | 18.69 | 17.83 | 17.83 | 4,950,439 | -0.87(-4.64%) |
Oct 30, 2008 | 17.34 | 18.69 | 16.91 | 18.69 | 6,500,545 | +1.83(+10.82%) |
Oct 29, 2008 | 15.59 | 17.25 | 15.37 | 16.87 | 8,280,662 | +1.61(+10.55%) |
Oct 28, 2008 | 15.63 | 15.76 | 13.71 | 15.26 | 7,628,776 | +0.44(+3.00%) |
Oct 27, 2008 | 15.51 | 15.89 | 14.46 | 14.81 | 5,676,385 | -0.67(-4.36%) |
Oct 24, 2008 | 15.95 | 16.08 | 14.94 | 15.49 | 6,841,203 | -1.27(-7.59%) |
Oct 23, 2008 | 16.67 | 17.44 | 15.57 | 16.76 | 9,410,662 | -0.02(-0.09%) |
Oct 22, 2008 | 18.62 | 18.62 | 15.64 | 16.78 | 14,171,853 | -2.10(-11.13%) |
Oct 21, 2008 | 18.49 | 19.34 | 18.43 | 18.88 | 15,425,637 | -0.29(-1.52%) |
Oct 20, 2008 | 18.41 | 19.48 | 16.23 | 19.17 | 34,362,772 | +4.35(+29.33%) |
Oct 17, 2008 | 13.42 | 15.49 | 13.36 | 14.82 | 7,521,200 | +0.88(+6.33%) |
Oct 16, 2008 | 13.81 | 14.49 | 12.71 | 13.94 | 9,130,331 | +0.05(+0.39%) |
Oct 15, 2008 | 14.57 | 14.99 | 13.80 | 13.89 | 10,134,207 | -1.10(-7.37%) |
Oct 14, 2008 | 15.54 | 16.85 | 14.26 | 14.99 | 13,580,674 | +0.51(+3.49%) |
Oct 13, 2008 | 12.94 | 14.70 | 12.45 | 14.48 | 10,840,050 | +2.85(+24.52%) |
Oct 10, 2008 | 12.05 | 13.17 | 11.03 | 11.63 | 11,646,653 | -1.23(-9.60%) |
Oct 09, 2008 | 13.80 | 14.11 | 12.59 | 12.87 | 7,023,818 | -0.75(-5.52%) |
Oct 08, 2008 | 13.04 | 14.42 | 12.46 | 13.62 | 13,141,155 | +0.13(+0.97%) |
Oct 07, 2008 | 16.70 | 16.70 | 13.17 | 13.49 | 8,650,633 | -2.03(-13.09%) |
Oct 06, 2008 | 16.09 | 16.09 | 14.11 | 15.52 | 8,917,038 | -1.18(-7.07%) |
Oct 03, 2008 | 17.04 | 18.03 | 16.33 | 16.70 | 7,668,072 | -0.09(-0.55%) |
Oct 02, 2008 | 18.29 | 18.29 | 16.23 | 16.79 | 11,374,567 | -1.55(-8.45%) |
Oct 01, 2008 | 18.92 | 18.98 | 17.86 | 18.34 | 4,428,653 | -0.64(-3.35%) |
Sep 30, 2008 | 18.31 | 19.17 | 17.54 | 18.98 | 17,309,244 | +0.91(+5.05%) |
Sep 29, 2008 | 19.94 | 20.08 | 17.02 | 18.07 | 17,934,818 | -2.19(-10.79%) |
Sep 26, 2008 | 21.07 | 21.26 | 20.08 | 20.25 | 0 | -1.17(-5.44%) |
Sep 25, 2008 | 21.08 | 22.09 | 20.93 | 21.42 | 7,391,040 | +0.27(+1.27%) |
Sep 24, 2008 | 21.50 | 21.54 | 20.83 | 21.15 | 4,637,514 | -0.11(-0.51%) |
Sep 23, 2008 | 22.32 | 22.57 | 20.96 | 21.26 | 5,407,869 | -0.54(-2.50%) |
Sep 22, 2008 | 23.59 | 23.69 | 21.75 | 21.80 | 7,372,113 | -1.66(-7.06%) |
Sep 19, 2008 | 22.95 | 25.30 | 21.55 | 23.46 | 0 | +2.67(+12.84%) |
Sep 18, 2008 | 20.31 | 21.86 | 19.44 | 20.79 | 14,574,914 | +1.50(+7.79%) |
Sep 17, 2008 | 21.46 | 21.49 | 19.06 | 19.28 | 14,792,640 | -2.33(-10.78%) |
Sep 16, 2008 | 22.18 | 22.65 | 20.50 | 21.62 | 14,182,836 | -1.17(-5.15%) |
Sep 15, 2008 | 24.74 | 24.74 | 22.60 | 22.79 | 8,679,444 | -2.81(-10.99%) |
Sep 12, 2008 | 24.15 | 25.79 | 24.15 | 25.60 | 7,045,372 | +1.04(+4.21%) |
Sep 11, 2008 | 23.75 | 24.88 | 22.92 | 24.57 | 7,652,218 | +0.49(+2.04%) |
Sep 10, 2008 | 23.52 | 24.48 | 23.00 | 24.08 | 10,834,380 | +0.88(+3.80%) |
Sep 09, 2008 | 25.11 | 25.17 | 22.59 | 23.20 | 20,846,860 | -1.92(-7.63%) |
Sep 08, 2008 | 26.81 | 26.84 | 24.99 | 25.11 | 6,896,975 | -0.99(-3.79%) |
Sep 05, 2008 | 26.28 | 26.51 | 25.38 | 26.10 | 0 | -0.11(-0.41%) |
Sep 04, 2008 | 27.07 | 27.08 | 26.11 | 26.21 | 4,522,618 | -0.73(-2.70%) |
Sep 03, 2008 | 27.99 | 28.15 | 26.68 | 26.94 | 6,109,007 | -1.18(-4.20%) |
Sep 02, 2008 | 29.06 | 29.06 | 28.02 | 28.12 | 4,371,397 | -0.74(-2.58%) |
Aug 29, 2008 | 29.14 | 29.38 | 28.75 | 28.86 | 1,704,404 | -0.36(-1.23%) |
Aug 28, 2008 | 29.71 | 29.97 | 29.07 | 29.22 | 2,973,166 | -0.59(-1.98%) |
Aug 27, 2008 | 29.59 | 29.98 | 29.59 | 29.81 | 2,597,754 | +0.18(+0.60%) |
Aug 26, 2008 | 29.21 | 29.84 | 29.21 | 29.64 | 1,849,179 | +0.28(+0.94%) |
Aug 25, 2008 | 29.67 | 29.68 | 29.11 | 29.36 | 1,707,841 | -0.35(-1.19%) |
Aug 22, 2008 | 29.75 | 30.09 | 29.38 | 29.71 | 1,697,348 | +0.10(+0.34%) |
Aug 21, 2008 | 29.75 | 29.81 | 29.15 | 29.61 | 4,573,991 | -0.09(-0.31%) |
Aug 20, 2008 | 29.13 | 29.74 | 28.95 | 29.71 | 3,734,871 | +0.76(+2.62%) |
Aug 19, 2008 | 29.40 | 29.40 | 28.64 | 28.95 | 5,375,872 | -0.25(-0.87%) |
Aug 18, 2008 | 28.90 | 29.71 | 28.56 | 29.20 | 7,686,525 | +0.71(+2.50%) |
Aug 15, 2008 | 28.44 | 29.25 | 27.61 | 28.49 | 14,056,723 | +1.48(+5.48%) |
Aug 14, 2008 | 27.51 | 27.51 | 26.73 | 27.01 | 4,338,364 | -0.46(-1.68%) |
Aug 13, 2008 | 25.56 | 27.67 | 25.54 | 27.47 | 11,184,235 | +1.76(+6.83%) |
Aug 12, 2008 | 25.97 | 26.24 | 25.38 | 25.71 | 13,926,710 | -0.32(-1.24%) |
Aug 11, 2008 | 26.15 | 26.51 | 25.89 | 26.03 | 7,079,385 | +0.29(+1.13%) |
Aug 08, 2008 | 25.99 | 25.99 | 25.37 | 25.74 | 3,901,010 | -0.14(-0.53%) |
Aug 07, 2008 | 26.09 | 26.15 | 25.31 | 25.88 | 5,419,325 | -0.18(-0.71%) |
Aug 06, 2008 | 25.07 | 26.24 | 24.97 | 26.06 | 5,258,278 | +0.82(+3.25%) |
Aug 05, 2008 | 25.76 | 25.90 | 24.87 | 25.24 | 7,448,340 | -0.56(-2.17%) |
Aug 04, 2008 | 27.66 | 27.91 | 25.66 | 25.80 | 7,145,543 | -2.00(-7.20%) |
Aug 01, 2008 | 28.29 | 28.50 | 27.62 | 27.80 | 7,056,640 | -0.02(-0.08%) |
Jul 31, 2008 | 28.06 | 28.16 | 27.58 | 27.83 | 3,605,101 | -0.33(-1.17%) |
Jul 30, 2008 | 27.54 | 28.39 | 27.13 | 28.16 | 3,877,991 | +0.67(+2.46%) |
Jul 29, 2008 | 27.48 | 28.30 | 26.68 | 27.48 | 14,841,129 | +0.97(+3.67%) |
Jul 28, 2008 | 27.45 | 27.81 | 26.41 | 26.51 | 5,430,272 | -0.94(-3.41%) |
Jul 25, 2008 | 26.86 | 27.64 | 26.62 | 27.44 | 4,571,942 | +0.70(+2.61%) |
Jul 24, 2008 | 28.06 | 28.08 | 26.36 | 26.75 | 9,182,335 | -1.40(-4.98%) |
Jul 23, 2008 | 28.75 | 29.13 | 27.41 | 28.15 | 8,863,526 | -0.81(-2.81%) |
Jul 22, 2008 | 29.77 | 29.83 | 28.85 | 28.96 | 4,813,671 | -0.83(-2.78%) |
Jul 21, 2008 | 28.29 | 29.81 | 28.14 | 29.79 | 4,650,614 | +1.66(+5.89%) |
Jul 18, 2008 | 27.74 | 28.35 | 27.62 | 28.13 | 5,513,217 | +0.39(+1.41%) |
Jul 17, 2008 | 28.59 | 29.05 | 27.57 | 27.74 | 5,652,963 | -0.82(-2.87%) |
Jul 16, 2008 | 29.16 | 29.54 | 28.48 | 28.56 | 4,992,146 | -0.74(-2.51%) |
Jul 15, 2008 | 29.34 | 29.73 | 28.85 | 29.30 | 7,205,161 | -0.44(-1.47%) |
Jul 14, 2008 | 30.45 | 30.66 | 29.47 | 29.74 | 2,300,722 | -0.61(-2.02%) |
Jul 11, 2008 | 30.43 | 30.90 | 30.00 | 30.35 | 2,412,791 | -0.08(-0.28%) |
Jul 10, 2008 | 30.69 | 30.70 | 30.14 | 30.43 | 3,003,505 | -0.24(-0.77%) |
Jul 09, 2008 | 30.27 | 31.03 | 30.13 | 30.67 | 3,976,302 | +0.53(+1.76%) |
Jul 08, 2008 | 30.75 | 30.94 | 29.53 | 30.14 | 7,463,782 | -0.49(-1.60%) |
Jul 07, 2008 | 32.30 | 32.71 | 30.13 | 30.63 | 5,589,465 | -1.55(-4.81%) |
Jul 04, 2008 | 32.92 | 33.06 | 31.97 | 32.18 | 2,278,805 | +0.00(+0.00%) |
Jul 03, 2008 | 32.92 | 33.06 | 31.97 | 32.18 | 2,278,805 | -0.77(-2.33%) |
Jul 02, 2008 | 33.45 | 33.70 | 32.90 | 32.95 | 3,159,889 | -0.28(-0.83%) |
Jul 01, 2008 | 32.73 | 33.36 | 32.44 | 33.23 | 4,080,449 | +0.33(+1.00%) |
Jun 30, 2008 | 32.39 | 33.11 | 32.27 | 32.90 | 3,501,851 | +0.48(+1.47%) |
Jun 27, 2008 | 32.74 | 32.86 | 32.36 | 32.42 | 3,895,379 | -0.30(-0.91%) |
Jun 26, 2008 | 33.16 | 33.37 | 32.55 | 32.72 | 4,957,783 | -0.59(-1.77%) |
Jun 25, 2008 | 33.19 | 33.69 | 33.05 | 33.31 | 7,886,136 | +0.35(+1.07%) |
Jun 24, 2008 | 32.77 | 33.10 | 32.67 | 32.96 | 2,909,887 | +0.01(+0.02%) |
Jun 23, 2008 | 33.19 | 33.33 | 32.72 | 32.95 | 5,524,742 | -0.06(-0.19%) |
Jun 20, 2008 | 33.21 | 33.39 | 32.73 | 33.01 | 2,546,353 | -0.32(-0.97%) |
Jun 19, 2008 | 33.14 | 33.45 | 33.07 | 33.33 | 3,621,011 | -0.05(-0.14%) |
Jun 18, 2008 | 33.72 | 33.72 | 33.18 | 33.38 | 2,048,130 | -0.43(-1.27%) |
Jun 17, 2008 | 33.89 | 34.05 | 33.62 | 33.81 | 3,135,703 | -0.08(-0.25%) |
Jun 16, 2008 | 33.60 | 34.00 | 33.30 | 33.89 | 1,593,426 | +0.29(+0.87%) |
Jun 13, 2008 | 33.26 | 33.66 | 33.07 | 33.60 | 2,986,300 | +0.58(+1.74%) |
Jun 12, 2008 | 33.13 | 33.19 | 32.79 | 33.03 | 1,954,863 | +0.06(+0.19%) |
Jun 11, 2008 | 33.11 | 33.34 | 32.90 | 32.96 | 1,761,526 | -0.29(-0.88%) |
Jun 10, 2008 | 33.07 | 33.36 | 32.56 | 33.26 | 1,931,060 | +0.08(+0.25%) |
Jun 09, 2008 | 32.71 | 33.35 | 32.11 | 33.17 | 2,183,997 | +0.65(+2.00%) |
Jun 06, 2008 | 33.21 | 33.28 | 32.51 | 32.52 | 3,584,742 | -0.72(-2.17%) |
Jun 05, 2008 | 32.67 | 33.36 | 32.60 | 33.24 | 5,666,792 | +0.46(+1.40%) |
Jun 04, 2008 | 31.97 | 32.82 | 31.83 | 32.78 | 6,005,189 | +0.74(+2.32%) |
Jun 03, 2008 | 31.84 | 32.30 | 31.84 | 32.04 | 2,916,721 | +0.15(+0.46%) |