Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.60 | 22.84 | 22.35 | 22.68 | 2,885,652 | +0.48(+2.15%) |
May 28, 2009 | 22.16 | 22.49 | 21.59 | 22.20 | 2,122,625 | +0.25(+1.12%) |
May 27, 2009 | 21.92 | 22.46 | 21.82 | 21.96 | 1,977,342 | +0.04(+0.16%) |
May 26, 2009 | 20.48 | 21.92 | 20.20 | 21.92 | 1,385,636 | +1.18(+5.68%) |
May 22, 2009 | 20.82 | 21.15 | 20.67 | 20.74 | 675,859 | +0.04(+0.19%) |
May 21, 2009 | 21.21 | 21.45 | 20.38 | 20.70 | 1,732,341 | -0.86(-3.97%) |
May 20, 2009 | 22.16 | 22.81 | 21.48 | 21.56 | 1,978,950 | -0.26(-1.21%) |
May 19, 2009 | 21.72 | 22.14 | 21.31 | 21.83 | 1,375,772 | -0.13(-0.60%) |
May 18, 2009 | 20.98 | 21.96 | 20.72 | 21.96 | 1,766,409 | +1.61(+7.89%) |
May 15, 2009 | 21.02 | 21.47 | 20.13 | 20.35 | 2,070,511 | -0.75(-3.55%) |
May 14, 2009 | 20.91 | 21.44 | 20.44 | 21.10 | 2,029,415 | +0.11(+0.52%) |
May 13, 2009 | 21.72 | 21.72 | 20.79 | 20.99 | 1,949,446 | -1.01(-4.57%) |
May 12, 2009 | 22.37 | 22.46 | 21.14 | 22.00 | 1,694,497 | +0.03(+0.12%) |
May 11, 2009 | 22.51 | 22.51 | 21.71 | 21.97 | 2,945,739 | -0.91(-3.99%) |
May 08, 2009 | 21.89 | 22.88 | 21.81 | 22.88 | 2,014,373 | +1.39(+6.49%) |
May 07, 2009 | 22.94 | 23.38 | 21.15 | 21.49 | 2,202,552 | -1.16(-5.10%) |
May 06, 2009 | 22.58 | 22.93 | 22.17 | 22.65 | 2,214,345 | +0.54(+2.45%) |
May 05, 2009 | 22.30 | 22.58 | 21.30 | 22.10 | 1,669,926 | -0.34(-1.49%) |
May 04, 2009 | 21.16 | 22.46 | 21.16 | 22.44 | 2,214,273 | +1.26(+5.96%) |
May 01, 2009 | 20.18 | 21.53 | 20.02 | 21.18 | 2,064,583 | +1.08(+5.35%) |
Apr 30, 2009 | 21.00 | 21.53 | 19.46 | 20.10 | 4,472,389 | +0.51(+2.61%) |
Apr 29, 2009 | 18.91 | 19.88 | 18.79 | 19.59 | 1,925,961 | +1.07(+5.79%) |
Apr 28, 2009 | 18.61 | 18.84 | 18.32 | 18.52 | 1,985,966 | -0.38(-2.03%) |
Apr 27, 2009 | 18.76 | 19.20 | 18.66 | 18.90 | 1,720,636 | -0.48(-2.48%) |
Apr 24, 2009 | 19.10 | 19.56 | 18.87 | 19.38 | 2,194,014 | +0.65(+3.49%) |
Apr 23, 2009 | 19.25 | 19.50 | 18.46 | 18.73 | 2,331,160 | -0.26(-1.39%) |
Apr 22, 2009 | 18.51 | 19.54 | 18.50 | 18.99 | 2,246,710 | +0.21(+1.10%) |
Apr 21, 2009 | 17.42 | 18.82 | 17.24 | 18.79 | 1,953,263 | +1.01(+5.71%) |
Apr 20, 2009 | 18.41 | 18.43 | 17.57 | 17.77 | 1,429,416 | -1.39(-7.25%) |
Apr 17, 2009 | 18.66 | 19.26 | 18.66 | 19.16 | 2,278,348 | +0.49(+2.60%) |
Apr 16, 2009 | 18.57 | 18.79 | 18.24 | 18.68 | 1,832,636 | +0.17(+0.93%) |
Apr 15, 2009 | 18.31 | 18.57 | 17.63 | 18.50 | 2,604,574 | +0.13(+0.72%) |
Apr 14, 2009 | 18.18 | 18.59 | 17.91 | 18.37 | 1,848,489 | +0.14(+0.77%) |
Apr 13, 2009 | 17.85 | 18.41 | 17.46 | 18.23 | 1,350,546 | -0.11(-0.58%) |
Apr 09, 2009 | 17.61 | 18.37 | 17.60 | 18.34 | 2,581,543 | +1.27(+7.42%) |
Apr 08, 2009 | 16.40 | 17.21 | 16.10 | 17.07 | 1,776,121 | +0.30(+1.82%) |
Apr 07, 2009 | 16.37 | 16.95 | 16.37 | 16.77 | 1,410,043 | -0.18(-1.07%) |
Apr 06, 2009 | 17.33 | 17.45 | 16.51 | 16.95 | 1,724,799 | -0.71(-4.02%) |
Apr 03, 2009 | 17.07 | 17.86 | 17.01 | 17.66 | 1,499,755 | +0.55(+3.20%) |
Apr 02, 2009 | 16.55 | 17.44 | 16.39 | 17.11 | 3,321,382 | +1.14(+7.16%) |
Apr 01, 2009 | 16.02 | 16.29 | 15.59 | 15.97 | 3,116,150 | -0.30(-1.82%) |
Mar 31, 2009 | 16.77 | 16.95 | 16.21 | 16.26 | 1,391,299 | -0.34(-2.05%) |
Mar 30, 2009 | 17.14 | 17.14 | 16.27 | 16.60 | 1,864,495 | -1.21(-6.81%) |
Mar 26, 2009 | 17.94 | 18.36 | 17.47 | 17.82 | 2,571,495 | +0.14(+0.80%) |
Mar 25, 2009 | 17.02 | 17.71 | 16.88 | 17.67 | 3,323,445 | +0.76(+4.49%) |
Mar 24, 2009 | 16.85 | 17.33 | 16.65 | 16.92 | 1,890,531 | -0.47(-2.69%) |
Mar 23, 2009 | 16.92 | 17.38 | 16.79 | 17.38 | 1,506,284 | +1.51(+9.50%) |
Mar 20, 2009 | 16.73 | 16.80 | 15.83 | 15.87 | 2,415,410 | -1.16(-6.79%) |
Mar 19, 2009 | 16.45 | 17.15 | 16.21 | 17.03 | 3,412,592 | +1.14(+7.16%) |
Mar 18, 2009 | 15.54 | 16.10 | 15.01 | 15.89 | 2,516,257 | +0.20(+1.29%) |
Mar 17, 2009 | 15.18 | 15.77 | 14.99 | 15.69 | 1,823,624 | +0.38(+2.48%) |
Mar 16, 2009 | 14.93 | 15.76 | 14.66 | 15.31 | 1,884,194 | +0.51(+3.46%) |
Mar 13, 2009 | 14.75 | 15.22 | 14.67 | 14.80 | 0 | +0.15(+1.05%) |
Mar 12, 2009 | 13.68 | 14.72 | 13.53 | 14.64 | 2,455,009 | +1.15(+8.50%) |
Mar 11, 2009 | 14.11 | 14.31 | 13.32 | 13.50 | 2,720,471 | -0.62(-4.41%) |
Mar 10, 2009 | 13.54 | 14.21 | 13.30 | 14.12 | 2,129,823 | +0.90(+6.77%) |
Mar 09, 2009 | 12.85 | 13.59 | 12.65 | 13.22 | 3,176,034 | +0.35(+2.71%) |
Mar 06, 2009 | 13.24 | 13.35 | 12.32 | 12.88 | 0 | -0.22(-1.72%) |
Mar 05, 2009 | 13.52 | 14.00 | 12.89 | 13.10 | 3,834,345 | -0.78(-5.59%) |
Mar 04, 2009 | 13.07 | 14.26 | 13.07 | 13.88 | 2,776,287 | +1.35(+10.78%) |
Mar 02, 2009 | 13.62 | 13.68 | 12.48 | 12.53 | 3,319,323 | -1.49(-10.61%) |
Feb 27, 2009 | 13.68 | 14.48 | 13.25 | 14.01 | 0 | +0.10(+0.73%) |
Feb 26, 2009 | 13.66 | 14.34 | 13.57 | 13.91 | 2,966,612 | +0.49(+3.68%) |
Feb 25, 2009 | 13.54 | 13.96 | 13.04 | 13.42 | 3,480,861 | -0.17(-1.23%) |
Feb 24, 2009 | 13.02 | 13.66 | 12.74 | 13.59 | 2,993,072 | +0.69(+5.34%) |
Feb 23, 2009 | 13.88 | 13.96 | 12.77 | 12.90 | 3,179,650 | -0.80(-5.86%) |
Feb 20, 2009 | 12.95 | 14.08 | 12.95 | 13.70 | 0 | -0.46(-3.24%) |
Feb 19, 2009 | 13.71 | 14.57 | 13.57 | 14.16 | 3,566,746 | +0.71(+5.28%) |
Feb 18, 2009 | 13.68 | 13.70 | 13.14 | 13.45 | 2,214,592 | -0.05(-0.39%) |
Feb 17, 2009 | 14.10 | 14.10 | 13.42 | 13.50 | 2,742,358 | -0.99(-6.82%) |
Feb 13, 2009 | 14.60 | 14.94 | 14.44 | 14.49 | 3,919,055 | +0.01(+0.06%) |
Feb 12, 2009 | 14.20 | 14.59 | 13.97 | 14.48 | 2,968,465 | -0.19(-1.32%) |
Feb 11, 2009 | 15.28 | 15.56 | 14.08 | 14.68 | 2,167,219 | -0.26(-1.71%) |
Feb 10, 2009 | 15.43 | 15.78 | 14.69 | 14.93 | 2,981,063 | -0.43(-2.79%) |
Feb 09, 2009 | 15.62 | 16.06 | 15.28 | 15.36 | 2,800,790 | -0.50(-3.14%) |
Feb 06, 2009 | 15.09 | 16.02 | 14.90 | 15.86 | 1,615,230 | +0.61(+3.99%) |
Feb 05, 2009 | 14.90 | 15.41 | 14.11 | 15.25 | 2,135,874 | +0.48(+3.22%) |
Feb 04, 2009 | 14.45 | 15.16 | 14.45 | 14.77 | 2,687,145 | +0.33(+2.26%) |
Feb 03, 2009 | 14.94 | 14.94 | 14.03 | 14.45 | 2,543,789 | -0.36(-2.44%) |
Feb 02, 2009 | 14.89 | 15.07 | 14.42 | 14.81 | 2,048,810 | -0.39(-2.58%) |
Jan 30, 2009 | 15.35 | 15.64 | 14.92 | 15.20 | 0 | +0.11(+0.76%) |
Jan 29, 2009 | 15.16 | 15.32 | 14.77 | 15.09 | 2,233,260 | -0.38(-2.43%) |
Jan 28, 2009 | 14.60 | 15.76 | 14.57 | 15.46 | 2,220,181 | +0.92(+6.34%) |
Jan 27, 2009 | 14.26 | 14.73 | 13.89 | 14.54 | 1,592,599 | +0.23(+1.60%) |
Jan 26, 2009 | 14.17 | 15.08 | 13.96 | 14.31 | 2,514,795 | +0.30(+2.14%) |
Jan 23, 2009 | 12.50 | 14.27 | 12.50 | 14.01 | 1,991,768 | +1.11(+8.62%) |
Jan 22, 2009 | 13.23 | 13.42 | 12.69 | 12.90 | 1,719,154 | -0.65(-4.82%) |
Jan 21, 2009 | 12.62 | 13.55 | 12.60 | 13.55 | 1,826,260 | +1.15(+9.28%) |
Jan 20, 2009 | 12.53 | 13.25 | 12.25 | 12.40 | 1,967,845 | -0.63(-4.81%) |
Jan 16, 2009 | 13.55 | 13.60 | 12.54 | 13.03 | 0 | -0.23(-1.73%) |
Jan 15, 2009 | 12.50 | 13.33 | 12.32 | 13.25 | 1,586,247 | +0.65(+5.14%) |
Jan 14, 2009 | 13.45 | 13.45 | 12.44 | 12.61 | 1,589,666 | -0.80(-5.99%) |
Jan 13, 2009 | 12.74 | 13.46 | 12.67 | 13.41 | 1,748,474 | +0.61(+4.76%) |
Jan 12, 2009 | 13.14 | 13.23 | 12.62 | 12.80 | 1,553,694 | -0.51(-3.81%) |
Jan 09, 2009 | 14.22 | 14.34 | 13.12 | 13.31 | 1,556,070 | -0.92(-6.48%) |
Jan 08, 2009 | 13.76 | 14.25 | 13.58 | 14.23 | 1,835,406 | +0.33(+2.35%) |
Jan 07, 2009 | 14.50 | 14.50 | 13.50 | 13.90 | 1,609,405 | -1.00(-6.69%) |
Jan 06, 2009 | 14.41 | 15.08 | 14.36 | 14.90 | 2,396,552 | +0.91(+6.53%) |
Jan 05, 2009 | 13.24 | 14.27 | 12.98 | 13.99 | 2,481,312 | +0.60(+4.52%) |
Jan 02, 2009 | 12.85 | 13.48 | 12.61 | 13.38 | 0 | +0.53(+4.12%) |
Jan 01, 2009 | 12.64 | 13.03 | 12.51 | 12.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.64 | 13.03 | 12.51 | 12.85 | 1,955,986 | +0.15(+1.14%) |
Dec 30, 2008 | 12.51 | 12.76 | 12.09 | 12.71 | 1,350,076 | +0.20(+1.62%) |
Dec 29, 2008 | 12.41 | 12.62 | 11.98 | 12.51 | 1,736,730 | +0.33(+2.68%) |
Dec 26, 2008 | 11.70 | 12.20 | 11.65 | 12.18 | 1,330,368 | +0.44(+3.76%) |
Dec 24, 2008 | 11.82 | 12.01 | 11.64 | 11.74 | 922,088 | -0.35(-2.92%) |
Dec 23, 2008 | 11.72 | 12.28 | 11.69 | 12.09 | 2,515,879 | +0.40(+3.43%) |
Dec 22, 2008 | 11.63 | 11.72 | 11.23 | 11.69 | 2,588,288 | +0.19(+1.69%) |
Dec 19, 2008 | 11.01 | 11.69 | 10.97 | 11.49 | 1,880,272 | +0.37(+3.33%) |
Dec 18, 2008 | 12.28 | 12.46 | 10.93 | 11.12 | 3,201,083 | -1.35(-10.79%) |
Dec 17, 2008 | 11.97 | 12.61 | 11.85 | 12.47 | 1,951,835 | +0.38(+3.14%) |
Dec 16, 2008 | 11.46 | 12.13 | 11.11 | 12.09 | 2,319,527 | +0.85(+7.57%) |
Dec 15, 2008 | 11.38 | 11.94 | 10.93 | 11.24 | 3,681,751 | +0.14(+1.27%) |
Dec 12, 2008 | 10.72 | 11.14 | 10.34 | 11.10 | 2,129,229 | -0.05(-0.47%) |
Dec 11, 2008 | 11.48 | 11.83 | 10.84 | 11.15 | 2,231,913 | -0.21(-1.86%) |
Dec 10, 2008 | 10.83 | 11.44 | 10.83 | 11.36 | 2,728,077 | +0.88(+8.42%) |
Dec 09, 2008 | 9.391 | 10.84 | 9.391 | 10.48 | 3,167,890 | +0.96(+10.05%) |
Dec 08, 2008 | 9.766 | 9.783 | 9.073 | 9.523 | 1,600,868 | +0.82(+9.48%) |
Dec 05, 2008 | 8.509 | 8.742 | 7.962 | 8.698 | 2,367,263 | -0.01(-0.10%) |
Dec 04, 2008 | 9.730 | 9.938 | 8.491 | 8.707 | 1,871,256 | -1.27(-12.77%) |
Dec 03, 2008 | 9.638 | 10.14 | 9.536 | 9.982 | 2,136,142 | -0.31(-3.04%) |
Dec 02, 2008 | 10.15 | 10.47 | 9.726 | 10.30 | 2,501,886 | +0.49(+5.04%) |
Dec 01, 2008 | 11.00 | 11.11 | 9.783 | 9.801 | 2,019,232 | -1.59(-13.94%) |
Nov 28, 2008 | 11.44 | 11.44 | 10.96 | 11.39 | 484,175 | -0.00(-0.04%) |
Nov 26, 2008 | 10.15 | 11.45 | 9.903 | 11.39 | 1,210,389 | +1.14(+11.14%) |
Nov 25, 2008 | 10.04 | 10.29 | 9.757 | 10.25 | 1,839,203 | +0.31(+3.15%) |
Nov 24, 2008 | 9.717 | 10.22 | 9.417 | 9.938 | 2,748,182 | +0.42(+4.45%) |
Nov 21, 2008 | 8.879 | 9.585 | 8.557 | 9.514 | 2,425,668 | +0.88(+10.16%) |
Nov 20, 2008 | 10.000 | 10.08 | 8.540 | 8.637 | 3,600,147 | -1.65(-16.00%) |
Nov 19, 2008 | 11.23 | 11.62 | 10.22 | 10.28 | 2,256,860 | -1.00(-8.84%) |
Nov 18, 2008 | 10.85 | 11.30 | 10.61 | 11.28 | 1,856,696 | +0.57(+5.31%) |
Nov 17, 2008 | 11.34 | 11.54 | 10.63 | 10.71 | 2,181,536 | -0.69(-6.07%) |
Nov 14, 2008 | 12.10 | 12.14 | 11.25 | 11.40 | 0 | -0.94(-7.58%) |
Nov 13, 2008 | 11.23 | 12.34 | 10.34 | 12.34 | 2,002,113 | +1.30(+11.75%) |
Nov 12, 2008 | 11.57 | 11.86 | 10.98 | 11.04 | 1,276,645 | -0.89(-7.43%) |
Nov 11, 2008 | 11.80 | 12.45 | 11.53 | 11.93 | 1,366,606 | -0.31(-2.52%) |
Nov 10, 2008 | 13.11 | 13.18 | 11.95 | 12.24 | 1,335,875 | -0.24(-1.94%) |
Nov 07, 2008 | 12.06 | 12.59 | 11.87 | 12.48 | 1,317,673 | +0.50(+4.16%) |
Nov 06, 2008 | 12.55 | 12.99 | 11.79 | 11.98 | 1,822,035 | -0.70(-5.53%) |
Nov 05, 2008 | 13.23 | 13.77 | 12.64 | 12.68 | 1,621,754 | -0.96(-7.05%) |
Nov 04, 2008 | 13.13 | 13.70 | 12.84 | 13.64 | 2,119,109 | +1.03(+8.15%) |
Nov 03, 2008 | 12.27 | 12.86 | 11.95 | 12.62 | 1,936,000 | +0.19(+1.53%) |
Oct 31, 2008 | 12.57 | 13.05 | 11.51 | 12.43 | 2,732,874 | -0.41(-3.23%) |
Oct 30, 2008 | 12.22 | 12.94 | 11.78 | 12.84 | 2,922,526 | +0.86(+7.14%) |
Oct 29, 2008 | 11.24 | 12.60 | 10.74 | 11.98 | 4,350,258 | +1.15(+10.58%) |
Oct 28, 2008 | 10.01 | 10.87 | 9.285 | 10.84 | 2,651,730 | +1.23(+12.81%) |
Oct 27, 2008 | 10.29 | 10.56 | 9.585 | 9.607 | 2,246,472 | -1.12(-10.44%) |
Oct 24, 2008 | 9.497 | 10.89 | 9.497 | 10.73 | 2,299,006 | -0.22(-2.01%) |
Oct 23, 2008 | 11.31 | 11.61 | 10.43 | 10.95 | 3,350,739 | -0.26(-2.32%) |
Oct 22, 2008 | 12.19 | 12.20 | 10.81 | 11.21 | 2,322,749 | -1.53(-12.02%) |
Oct 21, 2008 | 13.15 | 13.45 | 12.60 | 12.74 | 2,463,914 | -0.81(-5.99%) |
Oct 20, 2008 | 12.69 | 13.56 | 12.69 | 13.55 | 2,452,212 | +1.22(+9.87%) |
Oct 17, 2008 | 11.03 | 13.34 | 10.88 | 12.33 | 4,026,480 | -0.02(-0.14%) |
Oct 16, 2008 | 12.69 | 13.13 | 11.53 | 12.35 | 5,053,914 | -0.16(-1.27%) |
Oct 15, 2008 | 14.32 | 14.56 | 12.47 | 12.51 | 3,344,391 | -2.48(-16.56%) |
Oct 14, 2008 | 16.05 | 17.64 | 14.43 | 14.99 | 3,955,624 | -0.13(-0.85%) |
Oct 13, 2008 | 13.32 | 15.12 | 13.17 | 15.12 | 2,724,912 | +2.52(+20.03%) |
Oct 10, 2008 | 12.89 | 13.96 | 11.14 | 12.60 | 4,907,897 | -1.21(-8.75%) |
Oct 09, 2008 | 15.17 | 15.61 | 13.81 | 13.81 | 4,028,484 | -1.13(-7.59%) |
Oct 08, 2008 | 14.57 | 15.60 | 13.73 | 14.94 | 6,758,935 | +0.09(+0.59%) |
Oct 07, 2008 | 16.44 | 17.12 | 14.85 | 14.85 | 3,220,115 | -1.26(-7.80%) |
Oct 06, 2008 | 17.03 | 17.03 | 13.85 | 16.11 | 5,938,263 | -1.98(-10.93%) |
Oct 03, 2008 | 18.78 | 19.74 | 18.01 | 18.08 | 0 | -0.79(-4.18%) |
Oct 02, 2008 | 21.96 | 21.96 | 18.86 | 18.87 | 3,417,362 | -3.09(-14.06%) |
Oct 01, 2008 | 22.80 | 22.98 | 21.85 | 21.96 | 3,582,445 | -1.56(-6.62%) |
Sep 30, 2008 | 23.95 | 24.52 | 22.76 | 23.52 | 4,494,253 | +0.04(+0.17%) |
Sep 29, 2008 | 24.26 | 24.51 | 21.61 | 23.48 | 12,977,995 | -1.79(-7.07%) |
Sep 26, 2008 | 25.16 | 25.81 | 24.50 | 25.27 | 0 | -0.55(-2.12%) |
Sep 25, 2008 | 25.87 | 26.02 | 25.38 | 25.81 | 2,107,381 | -0.22(-0.83%) |
Sep 24, 2008 | 27.05 | 27.05 | 25.77 | 26.03 | 1,764,115 | -0.02(-0.08%) |
Sep 23, 2008 | 27.88 | 27.88 | 25.98 | 26.05 | 2,023,587 | -1.69(-6.09%) |
Sep 22, 2008 | 28.28 | 28.56 | 27.23 | 27.74 | 1,604,565 | -0.54(-1.92%) |
Sep 19, 2008 | 27.97 | 28.65 | 23.83 | 28.28 | 0 | +1.32(+4.91%) |
Sep 18, 2008 | 25.75 | 27.56 | 24.70 | 26.96 | 3,094,021 | +1.53(+6.02%) |
Sep 17, 2008 | 24.96 | 26.62 | 24.38 | 25.43 | 3,088,850 | +0.45(+1.82%) |
Sep 16, 2008 | 23.45 | 25.00 | 22.88 | 24.97 | 3,531,381 | +0.67(+2.74%) |
Sep 15, 2008 | 25.23 | 25.52 | 24.05 | 24.31 | 2,517,765 | -1.65(-6.37%) |
Sep 12, 2008 | 24.82 | 26.25 | 24.71 | 25.96 | 3,154,891 | +1.35(+5.50%) |
Sep 11, 2008 | 23.83 | 24.70 | 23.24 | 24.61 | 2,827,673 | +0.39(+1.62%) |
Sep 10, 2008 | 22.83 | 24.28 | 22.83 | 24.22 | 3,008,876 | +1.31(+5.70%) |
Sep 09, 2008 | 23.39 | 23.82 | 22.87 | 22.91 | 4,072,019 | -1.01(-4.22%) |
Sep 08, 2008 | 24.95 | 25.34 | 23.40 | 23.92 | 2,611,049 | -0.53(-2.18%) |
Sep 05, 2008 | 24.26 | 24.57 | 23.58 | 24.45 | 0 | +0.03(+0.13%) |
Sep 04, 2008 | 24.60 | 24.95 | 24.04 | 24.42 | 2,292,644 | -0.15(-0.63%) |
Sep 03, 2008 | 25.24 | 25.27 | 24.48 | 24.58 | 3,348,016 | -0.72(-2.84%) |
Sep 02, 2008 | 27.08 | 27.08 | 25.16 | 25.30 | 3,321,033 | -2.23(-8.11%) |
Aug 29, 2008 | 27.97 | 28.23 | 27.40 | 27.53 | 0 | -0.34(-1.22%) |
Aug 28, 2008 | 28.05 | 28.36 | 27.27 | 27.87 | 1,497,622 | -0.05(-0.17%) |
Aug 27, 2008 | 27.94 | 28.20 | 27.56 | 27.92 | 3,251,707 | +0.59(+2.16%) |
Aug 26, 2008 | 26.58 | 27.36 | 26.52 | 27.33 | 2,386,228 | +1.25(+4.80%) |
Aug 25, 2008 | 26.49 | 26.66 | 25.88 | 26.07 | 950,606 | -0.49(-1.84%) |
Aug 22, 2008 | 26.65 | 26.72 | 26.16 | 26.56 | 0 | -0.18(-0.68%) |
Aug 21, 2008 | 26.91 | 27.07 | 26.40 | 26.74 | 2,046,523 | +0.40(+1.52%) |
Aug 20, 2008 | 25.90 | 26.46 | 25.53 | 26.34 | 2,210,251 | +0.77(+3.00%) |
Aug 19, 2008 | 24.71 | 25.58 | 24.68 | 25.57 | 2,247,456 | +0.66(+2.66%) |
Aug 18, 2008 | 25.05 | 25.49 | 24.62 | 24.91 | 2,395,428 | +0.04(+0.18%) |
Aug 15, 2008 | 24.70 | 25.07 | 24.27 | 24.87 | 0 | -0.37(-1.49%) |
Aug 14, 2008 | 25.71 | 25.71 | 24.87 | 25.24 | 1,442,560 | -0.38(-1.48%) |
Aug 13, 2008 | 24.64 | 25.65 | 24.51 | 25.62 | 2,190,439 | +1.01(+4.10%) |
Aug 12, 2008 | 25.15 | 25.23 | 24.50 | 24.61 | 1,247,018 | -0.19(-0.75%) |
Aug 11, 2008 | 24.59 | 25.10 | 24.15 | 24.80 | 1,530,592 | -0.01(-0.05%) |
Aug 08, 2008 | 24.94 | 25.30 | 24.27 | 24.81 | 1,699,994 | -0.70(-2.75%) |
Aug 07, 2008 | 26.47 | 26.58 | 25.38 | 25.51 | 1,740,131 | -0.40(-1.53%) |
Aug 06, 2008 | 25.07 | 26.25 | 24.87 | 25.91 | 2,671,347 | +0.88(+3.51%) |
Aug 05, 2008 | 24.36 | 25.45 | 24.29 | 25.03 | 4,124,101 | +0.20(+0.82%) |
Aug 04, 2008 | 25.89 | 25.89 | 24.48 | 24.83 | 3,931,772 | -0.92(-3.58%) |
Aug 01, 2008 | 26.82 | 26.82 | 25.54 | 25.75 | 5,642,782 | -1.00(-3.73%) |
Jul 31, 2008 | 26.91 | 27.67 | 26.47 | 26.75 | 7,995,147 | -3.08(-10.32%) |
Jul 30, 2008 | 28.19 | 29.95 | 27.89 | 29.83 | 2,008,377 | +1.65(+5.84%) |
Jul 29, 2008 | 28.18 | 28.77 | 27.84 | 28.18 | 1,769,141 | -0.59(-2.05%) |
Jul 28, 2008 | 28.88 | 29.40 | 28.25 | 28.77 | 2,561,259 | -0.14(-0.49%) |
Jul 25, 2008 | 28.41 | 29.77 | 28.41 | 28.91 | 3,607,547 | +0.32(+1.11%) |
Jul 24, 2008 | 28.45 | 28.87 | 27.28 | 28.60 | 3,981,471 | +0.15(+0.51%) |
Jul 23, 2008 | 29.75 | 29.96 | 28.34 | 28.45 | 2,509,689 | -1.58(-5.27%) |
Jul 22, 2008 | 31.43 | 31.76 | 29.70 | 30.03 | 1,890,531 | -1.75(-5.51%) |
Jul 21, 2008 | 31.50 | 31.79 | 30.65 | 31.79 | 1,653,317 | +0.81(+2.61%) |
Jul 18, 2008 | 31.41 | 31.76 | 30.50 | 30.98 | 2,800,271 | +0.53(+1.75%) |
Jul 17, 2008 | 30.35 | 31.66 | 29.91 | 30.44 | 3,425,571 | +0.32(+1.05%) |
Jul 16, 2008 | 30.96 | 31.15 | 29.86 | 30.13 | 2,770,513 | -1.23(-3.94%) |
Jul 15, 2008 | 32.09 | 32.09 | 31.08 | 31.36 | 1,963,173 | -0.73(-2.28%) |
Jul 14, 2008 | 32.16 | 33.06 | 31.80 | 32.09 | 1,734,661 | -0.07(-0.22%) |
Jul 11, 2008 | 32.05 | 32.74 | 31.35 | 32.16 | 1,345,762 | +0.11(+0.36%) |
Jul 10, 2008 | 31.75 | 32.05 | 30.84 | 32.05 | 2,060,216 | +0.59(+1.88%) |
Jul 09, 2008 | 30.97 | 32.87 | 30.97 | 31.46 | 3,397,083 | +1.12(+3.68%) |
Jul 08, 2008 | 30.93 | 31.28 | 29.40 | 30.34 | 2,810,858 | -0.89(-2.84%) |
Jul 07, 2008 | 30.91 | 31.94 | 30.47 | 31.23 | 2,093,302 | +0.02(+0.07%) |
Jul 04, 2008 | 31.65 | 31.90 | 30.25 | 31.21 | 1,862,820 | +0.00(+0.00%) |
Jul 03, 2008 | 31.65 | 31.90 | 30.25 | 31.21 | 1,862,820 | -0.59(-1.85%) |
Jul 02, 2008 | 33.83 | 34.50 | 31.69 | 31.79 | 2,987,415 | -1.65(-4.93%) |
Jul 01, 2008 | 33.99 | 33.99 | 32.93 | 33.44 | 2,334,683 | -0.54(-1.60%) |
Jun 30, 2008 | 33.96 | 34.29 | 33.41 | 33.99 | 2,208,891 | +0.36(+1.06%) |
Jun 27, 2008 | 33.51 | 33.94 | 33.26 | 33.63 | 1,418,271 | +0.03(+0.09%) |
Jun 26, 2008 | 34.52 | 34.52 | 32.90 | 33.60 | 2,835,608 | -0.19(-0.56%) |
Jun 25, 2008 | 35.15 | 35.15 | 32.87 | 33.79 | 4,350,539 | -0.62(-1.80%) |
Jun 24, 2008 | 36.06 | 36.06 | 34.03 | 34.41 | 3,997,722 | -1.98(-5.44%) |
Jun 23, 2008 | 35.12 | 36.39 | 35.08 | 36.39 | 1,783,709 | +1.33(+3.79%) |
Jun 20, 2008 | 34.89 | 35.33 | 34.71 | 35.06 | 2,235,871 | +0.17(+0.49%) |
Jun 19, 2008 | 36.23 | 36.26 | 34.33 | 34.89 | 2,554,093 | -1.24(-3.44%) |
Jun 18, 2008 | 35.49 | 36.19 | 35.30 | 36.13 | 1,925,798 | +0.64(+1.80%) |
Jun 17, 2008 | 35.03 | 35.53 | 34.26 | 35.49 | 1,868,782 | +0.79(+2.28%) |
Jun 16, 2008 | 34.37 | 34.89 | 33.64 | 34.70 | 1,664,825 | +0.71(+2.08%) |
Jun 13, 2008 | 33.34 | 34.41 | 33.33 | 33.99 | 1,611,917 | +0.69(+2.07%) |
Jun 12, 2008 | 33.58 | 33.63 | 33.10 | 33.31 | 1,269,937 | -0.59(-1.74%) |
Jun 11, 2008 | 33.34 | 34.29 | 32.90 | 33.90 | 2,181,431 | +0.49(+1.45%) |
Jun 10, 2008 | 33.57 | 34.23 | 33.30 | 33.41 | 1,909,103 | -0.91(-2.66%) |
Jun 09, 2008 | 34.29 | 34.49 | 33.79 | 34.33 | 1,649,093 | +0.37(+1.09%) |
Jun 06, 2008 | 34.18 | 35.07 | 33.96 | 33.96 | 3,274,033 | +0.19(+0.56%) |
Jun 05, 2008 | 32.49 | 33.77 | 32.17 | 33.77 | 3,086,216 | +1.64(+5.11%) |
Jun 04, 2008 | 31.91 | 32.62 | 31.77 | 32.12 | 1,974,617 | +0.37(+1.15%) |
Jun 03, 2008 | 31.22 | 32.50 | 31.02 | 31.76 | 3,134,600 | +0.64(+2.07%) |