Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.57 | 17.97 | 17.21 | 17.83 | 543,441 | +0.38(+2.18%) |
May 28, 2009 | 17.56 | 17.67 | 16.95 | 17.45 | 391,957 | +0.02(+0.11%) |
May 27, 2009 | 17.65 | 18.26 | 17.41 | 17.43 | 611,177 | -0.27(-1.53%) |
May 26, 2009 | 16.66 | 17.87 | 16.64 | 17.70 | 623,223 | +0.99(+5.92%) |
May 22, 2009 | 17.16 | 17.28 | 16.62 | 16.71 | 564,666 | -0.29(-1.71%) |
May 21, 2009 | 17.72 | 17.80 | 16.80 | 17.00 | 965,855 | -0.95(-5.29%) |
May 20, 2009 | 18.06 | 18.25 | 17.70 | 17.95 | 1,064,296 | +0.08(+0.45%) |
May 19, 2009 | 18.28 | 18.33 | 17.82 | 17.87 | 1,226,211 | -0.69(-3.72%) |
May 18, 2009 | 17.13 | 18.62 | 17.13 | 18.56 | 1,017,608 | +1.55(+9.11%) |
May 15, 2009 | 17.25 | 17.76 | 16.90 | 17.01 | 890,631 | -0.29(-1.68%) |
May 14, 2009 | 17.27 | 17.60 | 16.87 | 17.30 | 974,909 | +0.22(+1.29%) |
May 13, 2009 | 18.41 | 18.45 | 17.02 | 17.08 | 1,439,601 | -1.50(-8.07%) |
May 12, 2009 | 19.86 | 19.86 | 18.36 | 18.58 | 1,683,678 | -1.31(-6.59%) |
May 11, 2009 | 18.90 | 20.10 | 18.46 | 19.89 | 1,831,717 | +0.80(+4.19%) |
May 08, 2009 | 17.96 | 20.16 | 17.26 | 19.09 | 2,895,592 | +2.68(+16.33%) |
May 07, 2009 | 17.63 | 18.13 | 15.89 | 16.41 | 1,505,496 | -0.93(-5.35%) |
May 06, 2009 | 17.98 | 18.32 | 16.83 | 17.34 | 1,343,741 | -0.36(-2.05%) |
May 05, 2009 | 17.66 | 18.08 | 17.53 | 17.70 | 1,090,402 | -0.12(-0.67%) |
May 04, 2009 | 17.13 | 17.84 | 17.02 | 17.82 | 1,032,966 | +0.82(+4.82%) |
May 01, 2009 | 17.42 | 17.46 | 16.73 | 17.00 | 900,908 | -0.49(-2.80%) |
Apr 30, 2009 | 17.34 | 18.30 | 17.30 | 17.49 | 1,374,155 | +0.31(+1.80%) |
Apr 29, 2009 | 16.47 | 17.31 | 16.43 | 17.18 | 1,182,940 | +0.79(+4.82%) |
Apr 28, 2009 | 15.92 | 16.69 | 15.62 | 16.39 | 1,291,464 | +0.22(+1.36%) |
Apr 27, 2009 | 15.83 | 16.43 | 15.56 | 16.17 | 1,516,821 | +0.01(+0.06%) |
Apr 24, 2009 | 15.51 | 16.29 | 15.40 | 16.16 | 1,200,574 | +0.76(+4.94%) |
Apr 23, 2009 | 14.98 | 15.49 | 14.64 | 15.40 | 1,540,601 | +0.50(+3.36%) |
Apr 22, 2009 | 14.53 | 15.27 | 14.45 | 14.90 | 1,354,163 | +0.12(+0.81%) |
Apr 21, 2009 | 14.61 | 15.15 | 14.37 | 14.78 | 1,121,029 | +0.18(+1.23%) |
Apr 20, 2009 | 15.14 | 15.46 | 14.54 | 14.60 | 822,353 | -0.91(-5.87%) |
Apr 17, 2009 | 15.88 | 15.88 | 15.22 | 15.51 | 1,323,586 | -0.39(-2.45%) |
Apr 16, 2009 | 15.03 | 16.06 | 14.84 | 15.90 | 1,384,212 | +1.08(+7.29%) |
Apr 15, 2009 | 14.73 | 15.12 | 14.46 | 14.82 | 556,699 | -0.08(-0.54%) |
Apr 14, 2009 | 15.20 | 15.41 | 14.64 | 14.90 | 781,103 | -0.37(-2.42%) |
Apr 13, 2009 | 14.74 | 15.41 | 14.43 | 15.27 | 1,164,860 | +0.31(+2.07%) |
Apr 09, 2009 | 14.29 | 15.00 | 13.78 | 14.96 | 1,215,308 | +1.28(+9.36%) |
Apr 08, 2009 | 13.56 | 13.85 | 13.44 | 13.68 | 737,847 | +0.28(+2.09%) |
Apr 07, 2009 | 13.99 | 13.99 | 13.33 | 13.40 | 659,818 | -0.89(-6.23%) |
Apr 06, 2009 | 14.78 | 14.80 | 14.18 | 14.29 | 959,084 | -0.59(-3.97%) |
Apr 03, 2009 | 13.92 | 14.88 | 13.77 | 14.88 | 1,542,768 | +1.01(+7.28%) |
Apr 02, 2009 | 12.87 | 14.28 | 12.87 | 13.87 | 1,527,685 | +1.26(+9.99%) |
Apr 01, 2009 | 11.86 | 12.64 | 11.77 | 12.61 | 1,026,094 | +0.50(+4.13%) |
Mar 31, 2009 | 12.40 | 12.75 | 12.06 | 12.11 | 1,297,926 | -0.12(-0.98%) |
Mar 30, 2009 | 13.01 | 13.30 | 12.06 | 12.23 | 1,322,011 | -1.57(-11.38%) |
Mar 26, 2009 | 13.12 | 14.02 | 13.10 | 13.80 | 1,516,271 | +0.73(+5.59%) |
Mar 25, 2009 | 14.10 | 14.16 | 12.59 | 13.07 | 1,826,676 | -1.03(-7.30%) |
Mar 24, 2009 | 15.00 | 15.00 | 14.07 | 14.10 | 1,278,399 | -1.01(-6.68%) |
Mar 23, 2009 | 14.39 | 15.11 | 14.13 | 15.11 | 1,006,501 | +1.18(+8.47%) |
Mar 20, 2009 | 14.82 | 14.86 | 13.69 | 13.93 | 712,818 | -0.82(-5.56%) |
Mar 19, 2009 | 14.61 | 14.98 | 14.48 | 14.75 | 907,214 | +0.35(+2.43%) |
Mar 18, 2009 | 14.37 | 14.68 | 13.95 | 14.40 | 1,820,689 | -0.12(-0.83%) |
Mar 17, 2009 | 13.50 | 14.63 | 13.47 | 14.52 | 1,566,218 | +1.10(+8.20%) |
Mar 16, 2009 | 14.07 | 14.07 | 13.30 | 13.42 | 1,461,098 | -0.59(-4.21%) |
Mar 13, 2009 | 13.07 | 14.05 | 13.05 | 14.01 | 1,644,504 | +1.00(+7.69%) |
Mar 12, 2009 | 12.29 | 13.06 | 11.82 | 13.01 | 1,720,607 | +0.73(+5.94%) |
Mar 11, 2009 | 12.39 | 12.79 | 12.15 | 12.28 | 1,231,154 | -0.07(-0.57%) |
Mar 10, 2009 | 11.18 | 12.93 | 11.14 | 12.35 | 2,666,475 | +1.50(+13.82%) |
Mar 09, 2009 | 10.70 | 11.36 | 10.58 | 10.85 | 1,080,593 | -0.04(-0.37%) |
Mar 06, 2009 | 11.44 | 11.61 | 10.58 | 10.89 | 1,535,623 | -0.46(-4.05%) |
Mar 05, 2009 | 10.72 | 11.52 | 10.72 | 11.35 | 1,729,202 | +0.42(+3.84%) |
Mar 04, 2009 | 10.60 | 11.25 | 10.41 | 10.93 | 2,373,991 | +0.67(+6.53%) |
Mar 02, 2009 | 10.90 | 10.99 | 10.14 | 10.26 | 2,171,863 | -0.32(-3.02%) |
Feb 27, 2009 | 12.40 | 12.40 | 10.38 | 10.58 | 4,268,917 | -2.21(-17.28%) |
Feb 26, 2009 | 13.13 | 13.44 | 12.68 | 12.79 | 704,392 | -0.21(-1.62%) |
Feb 25, 2009 | 12.70 | 13.36 | 12.45 | 13.00 | 1,341,516 | +0.19(+1.48%) |
Feb 24, 2009 | 12.18 | 13.05 | 12.12 | 12.81 | 1,114,106 | +0.73(+6.04%) |
Feb 23, 2009 | 12.56 | 12.68 | 12.02 | 12.08 | 1,091,342 | -0.40(-3.21%) |
Feb 20, 2009 | 12.20 | 12.62 | 11.80 | 12.48 | 963,805 | +0.19(+1.55%) |
Feb 19, 2009 | 12.63 | 12.85 | 12.25 | 12.29 | 628,802 | -0.22(-1.76%) |
Feb 18, 2009 | 12.79 | 12.94 | 12.26 | 12.51 | 704,130 | -0.17(-1.34%) |
Feb 17, 2009 | 13.07 | 13.15 | 12.57 | 12.68 | 776,534 | -0.76(-5.65%) |
Feb 13, 2009 | 13.55 | 13.81 | 13.28 | 13.44 | 603,704 | -0.10(-0.74%) |
Feb 12, 2009 | 12.91 | 13.58 | 12.90 | 13.54 | 744,437 | +0.23(+1.73%) |
Feb 11, 2009 | 13.45 | 13.83 | 12.94 | 13.31 | 1,145,577 | -0.19(-1.41%) |
Feb 10, 2009 | 14.35 | 14.56 | 13.41 | 13.50 | 986,782 | -1.03(-7.09%) |
Feb 09, 2009 | 14.96 | 15.14 | 14.28 | 14.53 | 879,394 | -0.40(-2.68%) |
Feb 06, 2009 | 13.87 | 15.17 | 13.73 | 14.93 | 1,304,114 | +1.09(+7.88%) |
Feb 05, 2009 | 13.42 | 14.06 | 13.24 | 13.84 | 988,661 | +0.38(+2.82%) |
Feb 04, 2009 | 13.88 | 14.00 | 13.40 | 13.46 | 1,242,501 | -0.37(-2.68%) |
Feb 03, 2009 | 13.89 | 14.00 | 13.47 | 13.83 | 861,237 | -0.08(-0.58%) |
Feb 02, 2009 | 13.01 | 14.03 | 12.96 | 13.91 | 1,747,976 | +1.34(+10.66%) |
Jan 30, 2009 | 13.44 | 13.56 | 12.43 | 12.57 | 1,067,070 | -0.82(-6.12%) |
Jan 29, 2009 | 13.98 | 14.02 | 13.33 | 13.39 | 813,780 | -0.86(-6.04%) |
Jan 28, 2009 | 13.73 | 14.45 | 13.65 | 14.25 | 1,251,155 | +0.67(+4.93%) |
Jan 27, 2009 | 14.00 | 14.49 | 13.50 | 13.58 | 1,189,236 | -0.43(-3.07%) |
Jan 26, 2009 | 13.42 | 14.13 | 13.34 | 14.01 | 1,405,483 | +0.55(+4.09%) |
Jan 23, 2009 | 13.00 | 13.92 | 12.84 | 13.46 | 998,670 | +0.11(+0.82%) |
Jan 22, 2009 | 13.06 | 13.70 | 12.97 | 13.35 | 937,571 | -0.23(-1.69%) |
Jan 21, 2009 | 13.05 | 13.63 | 12.83 | 13.58 | 1,216,924 | +0.79(+6.18%) |
Jan 20, 2009 | 14.05 | 14.10 | 12.73 | 12.79 | 1,765,574 | -0.91(-6.64%) |
Jan 16, 2009 | 13.50 | 13.82 | 13.18 | 13.70 | 2,506,500 | +0.45(+3.40%) |
Jan 15, 2009 | 13.05 | 13.62 | 12.51 | 13.25 | 2,573,870 | +0.12(+0.91%) |
Jan 14, 2009 | 13.78 | 13.96 | 13.09 | 13.13 | 1,326,880 | -0.94(-6.68%) |
Jan 13, 2009 | 14.67 | 14.67 | 13.91 | 14.07 | 2,054,943 | -0.74(-5.00%) |
Jan 12, 2009 | 15.72 | 15.83 | 14.59 | 14.81 | 904,776 | -0.83(-5.31%) |
Jan 09, 2009 | 16.44 | 16.77 | 15.50 | 15.64 | 1,543,278 | -0.86(-5.21%) |
Jan 08, 2009 | 16.97 | 17.94 | 16.31 | 16.50 | 2,219,000 | -1.63(-8.99%) |
Jan 07, 2009 | 18.60 | 18.81 | 17.80 | 18.13 | 620,281 | -0.80(-4.23%) |
Jan 06, 2009 | 17.84 | 19.47 | 17.82 | 18.93 | 907,510 | +0.36(+1.94%) |
Jan 05, 2009 | 18.79 | 18.80 | 18.03 | 18.57 | 996,660 | -0.30(-1.59%) |
Jan 02, 2009 | 17.55 | 18.97 | 17.41 | 18.87 | 728,496 | +1.33(+7.58%) |
Dec 31, 2008 | 17.28 | 17.76 | 17.22 | 17.54 | 539,233 | +0.22(+1.27%) |
Dec 30, 2008 | 16.48 | 17.41 | 16.12 | 17.32 | 733,513 | +0.93(+5.67%) |
Dec 29, 2008 | 16.51 | 16.71 | 16.07 | 16.39 | 612,764 | -0.19(-1.15%) |
Dec 26, 2008 | 16.65 | 16.65 | 16.21 | 16.58 | 231,817 | +0.01(+0.06%) |
Dec 24, 2008 | 16.09 | 16.58 | 15.89 | 16.57 | 345,600 | +0.41(+2.54%) |
Dec 23, 2008 | 15.85 | 16.53 | 15.85 | 16.16 | 652,679 | -0.13(-0.80%) |
Dec 22, 2008 | 16.74 | 16.79 | 15.75 | 16.29 | 698,806 | -0.61(-3.61%) |
Dec 19, 2008 | 16.73 | 17.31 | 16.66 | 16.90 | 1,062,945 | +0.30(+1.81%) |
Dec 18, 2008 | 17.42 | 17.59 | 16.25 | 16.60 | 903,944 | -0.82(-4.71%) |
Dec 17, 2008 | 16.25 | 17.50 | 16.25 | 17.42 | 1,056,767 | +0.85(+5.13%) |
Dec 16, 2008 | 15.34 | 16.74 | 15.34 | 16.57 | 897,310 | +1.44(+9.52%) |
Dec 15, 2008 | 16.13 | 16.43 | 14.76 | 15.13 | 629,300 | -0.96(-5.97%) |
Dec 12, 2008 | 15.24 | 16.24 | 15.23 | 16.09 | 911,335 | +0.47(+3.01%) |
Dec 11, 2008 | 15.51 | 16.67 | 15.40 | 15.62 | 992,930 | -0.62(-3.82%) |
Dec 10, 2008 | 15.47 | 16.33 | 15.05 | 16.24 | 809,451 | +0.92(+6.01%) |
Dec 09, 2008 | 15.60 | 16.29 | 14.99 | 15.32 | 943,963 | -0.42(-2.67%) |
Dec 08, 2008 | 15.08 | 16.00 | 14.59 | 15.74 | 1,000,468 | +1.04(+7.07%) |
Dec 05, 2008 | 14.11 | 14.87 | 13.92 | 14.70 | 1,293,958 | +0.32(+2.23%) |
Dec 04, 2008 | 15.05 | 15.99 | 14.02 | 14.38 | 740,144 | -1.09(-7.05%) |
Dec 03, 2008 | 14.91 | 15.70 | 14.15 | 15.47 | 1,058,777 | +0.64(+4.32%) |
Dec 02, 2008 | 14.49 | 14.99 | 13.82 | 14.83 | 882,866 | +0.60(+4.22%) |
Dec 01, 2008 | 14.52 | 14.95 | 14.02 | 14.23 | 1,031,084 | -0.78(-5.20%) |
Nov 28, 2008 | 15.44 | 16.04 | 14.64 | 15.01 | 584,811 | -0.63(-4.03%) |
Nov 26, 2008 | 13.96 | 15.77 | 13.77 | 15.64 | 1,407,271 | +1.39(+9.75%) |
Nov 25, 2008 | 13.44 | 14.33 | 12.54 | 14.25 | 1,655,501 | +1.71(+13.64%) |
Nov 24, 2008 | 10.95 | 12.80 | 10.95 | 12.54 | 1,737,612 | +1.68(+15.47%) |
Nov 21, 2008 | 11.68 | 11.86 | 10.05 | 10.86 | 2,297,279 | -0.52(-4.57%) |
Nov 20, 2008 | 11.95 | 12.90 | 11.26 | 11.38 | 1,733,529 | -0.57(-4.77%) |
Nov 19, 2008 | 14.03 | 14.19 | 11.91 | 11.95 | 1,260,523 | -2.11(-15.01%) |
Nov 18, 2008 | 13.94 | 14.42 | 13.60 | 14.06 | 768,879 | +0.14(+1.01%) |
Nov 17, 2008 | 14.41 | 15.20 | 13.81 | 13.92 | 897,155 | -0.66(-4.53%) |
Nov 14, 2008 | 15.04 | 15.67 | 14.28 | 14.58 | 952,895 | -0.77(-5.02%) |
Nov 13, 2008 | 13.85 | 15.37 | 13.17 | 15.35 | 1,349,778 | +1.62(+11.80%) |
Nov 12, 2008 | 14.90 | 15.30 | 13.70 | 13.73 | 1,368,704 | -1.46(-9.61%) |
Nov 11, 2008 | 15.96 | 16.45 | 15.00 | 15.19 | 684,002 | -1.01(-6.23%) |
Nov 10, 2008 | 17.38 | 17.38 | 16.05 | 16.20 | 552,014 | -0.78(-4.59%) |
Nov 07, 2008 | 16.86 | 17.15 | 16.52 | 16.98 | 911,005 | +0.59(+3.60%) |
Nov 06, 2008 | 18.05 | 18.79 | 16.34 | 16.39 | 1,002,870 | -1.83(-10.04%) |
Nov 05, 2008 | 18.72 | 19.48 | 18.06 | 18.22 | 1,049,727 | -0.80(-4.21%) |
Nov 04, 2008 | 18.44 | 19.06 | 17.64 | 19.02 | 962,622 | +0.99(+5.49%) |
Nov 03, 2008 | 17.93 | 18.28 | 17.49 | 18.03 | 1,249,565 | +0.03(+0.17%) |
Oct 31, 2008 | 16.60 | 18.35 | 16.36 | 18.00 | 2,287,051 | +1.34(+8.04%) |
Oct 30, 2008 | 17.11 | 17.95 | 16.38 | 16.66 | 925,156 | -0.31(-1.83%) |
Oct 29, 2008 | 14.71 | 17.83 | 14.36 | 16.97 | 1,793,235 | +2.26(+15.36%) |
Oct 28, 2008 | 14.41 | 14.75 | 13.13 | 14.71 | 1,953,943 | +0.67(+4.77%) |
Oct 27, 2008 | 14.77 | 15.51 | 14.00 | 14.04 | 1,751,265 | -0.97(-6.46%) |
Oct 24, 2008 | 15.11 | 15.69 | 14.66 | 15.01 | 3,454,837 | -1.40(-8.53%) |
Oct 23, 2008 | 17.15 | 17.16 | 15.74 | 16.41 | 2,617,703 | -0.65(-3.81%) |
Oct 22, 2008 | 17.67 | 17.79 | 16.68 | 17.06 | 1,080,106 | -0.76(-4.26%) |
Oct 21, 2008 | 18.11 | 19.06 | 17.72 | 17.82 | 1,379,998 | -0.73(-3.94%) |
Oct 20, 2008 | 17.92 | 19.00 | 17.76 | 18.55 | 1,500,850 | +1.19(+6.85%) |
Oct 17, 2008 | 17.09 | 18.10 | 16.44 | 17.36 | 959,598 | +0.27(+1.58%) |
Oct 16, 2008 | 15.76 | 17.43 | 15.50 | 17.09 | 1,826,330 | +1.09(+6.81%) |
Oct 15, 2008 | 17.50 | 17.56 | 15.75 | 16.00 | 1,578,485 | -1.81(-10.16%) |
Oct 14, 2008 | 19.14 | 19.32 | 17.61 | 17.81 | 928,870 | -0.84(-4.50%) |
Oct 13, 2008 | 19.33 | 19.33 | 17.39 | 18.65 | 1,090,764 | +0.29(+1.58%) |
Oct 10, 2008 | 15.76 | 18.60 | 15.50 | 18.36 | 2,554,217 | +1.93(+11.75%) |
Oct 09, 2008 | 16.67 | 17.39 | 16.15 | 16.43 | 1,714,156 | -0.17(-1.02%) |
Oct 08, 2008 | 16.18 | 17.73 | 16.07 | 16.60 | 1,704,520 | -0.05(-0.30%) |
Oct 07, 2008 | 18.28 | 18.30 | 16.63 | 16.65 | 1,985,658 | -1.30(-7.24%) |
Oct 06, 2008 | 19.03 | 19.32 | 17.03 | 17.95 | 1,994,481 | -1.38(-7.14%) |
Oct 03, 2008 | 20.55 | 20.77 | 19.30 | 19.33 | 996,656 | -1.09(-5.34%) |
Oct 02, 2008 | 22.40 | 22.50 | 20.17 | 20.42 | 1,720,268 | -2.14(-9.49%) |
Oct 01, 2008 | 22.81 | 23.17 | 22.29 | 22.56 | 918,827 | -0.46(-2.00%) |
Sep 30, 2008 | 21.31 | 23.19 | 21.31 | 23.02 | 1,163,381 | +1.12(+5.11%) |
Sep 29, 2008 | 22.90 | 23.60 | 21.41 | 21.90 | 1,471,357 | -1.48(-6.33%) |
Sep 26, 2008 | 22.70 | 23.41 | 22.42 | 23.38 | 1,174,327 | +0.28(+1.21%) |
Sep 25, 2008 | 23.00 | 23.98 | 22.79 | 23.10 | 1,562,464 | +0.31(+1.36%) |
Sep 24, 2008 | 22.99 | 23.26 | 22.46 | 22.79 | 947,712 | -0.06(-0.26%) |
Sep 23, 2008 | 23.67 | 24.05 | 22.68 | 22.85 | 1,431,021 | -0.78(-3.30%) |
Sep 22, 2008 | 24.44 | 25.16 | 23.14 | 23.63 | 2,434,013 | -0.87(-3.55%) |
Sep 19, 2008 | 23.44 | 26.16 | 23.34 | 24.50 | 4,228,558 | +2.74(+12.59%) |
Sep 18, 2008 | 22.24 | 23.13 | 20.19 | 21.76 | 3,879,450 | -0.48(-2.16%) |
Sep 17, 2008 | 23.81 | 24.46 | 21.78 | 22.24 | 3,324,759 | -1.83(-7.60%) |
Sep 16, 2008 | 24.76 | 25.45 | 23.44 | 24.07 | 3,308,537 | -0.89(-3.57%) |
Sep 15, 2008 | 25.73 | 26.51 | 24.80 | 24.96 | 1,561,680 | -1.76(-6.59%) |
Sep 12, 2008 | 26.54 | 27.01 | 26.14 | 26.72 | 1,775,901 | -0.01(-0.04%) |
Sep 11, 2008 | 25.97 | 27.04 | 25.61 | 26.73 | 2,740,556 | +0.61(+2.34%) |
Sep 10, 2008 | 26.52 | 26.85 | 26.06 | 26.12 | 1,718,428 | -0.24(-0.91%) |
Sep 09, 2008 | 27.71 | 27.97 | 26.19 | 26.36 | 2,809,449 | -1.48(-5.32%) |
Sep 08, 2008 | 29.91 | 29.91 | 27.59 | 27.84 | 2,152,410 | -0.80(-2.79%) |
Sep 05, 2008 | 28.55 | 28.92 | 27.75 | 28.64 | 1,466,412 | -0.13(-0.45%) |
Sep 04, 2008 | 30.27 | 30.30 | 28.60 | 28.77 | 1,253,581 | -1.66(-5.46%) |
Sep 03, 2008 | 30.82 | 31.04 | 30.40 | 30.43 | 1,159,161 | -0.38(-1.23%) |
Sep 02, 2008 | 30.67 | 31.34 | 30.05 | 30.81 | 1,179,085 | +0.70(+2.32%) |
Aug 29, 2008 | 30.80 | 31.19 | 30.02 | 30.11 | 834,760 | -0.96(-3.09%) |
Aug 28, 2008 | 30.92 | 31.24 | 30.58 | 31.07 | 655,832 | +0.30(+0.97%) |
Aug 27, 2008 | 30.86 | 31.31 | 30.47 | 30.77 | 460,098 | +0.00(+0.00%) |
Aug 26, 2008 | 30.24 | 31.11 | 30.03 | 30.77 | 779,407 | +0.51(+1.69%) |
Aug 25, 2008 | 31.16 | 31.18 | 29.82 | 30.26 | 783,350 | -1.04(-3.32%) |
Aug 22, 2008 | 30.67 | 31.44 | 30.67 | 31.30 | 755,228 | +0.86(+2.83%) |
Aug 21, 2008 | 30.24 | 30.79 | 30.15 | 30.44 | 586,366 | +0.03(+0.10%) |
Aug 20, 2008 | 31.07 | 31.20 | 30.20 | 30.41 | 1,068,563 | -0.59(-1.90%) |
Aug 19, 2008 | 31.24 | 31.66 | 30.88 | 31.00 | 919,357 | -0.50(-1.59%) |
Aug 18, 2008 | 32.10 | 32.30 | 31.21 | 31.50 | 1,249,722 | -0.53(-1.65%) |
Aug 15, 2008 | 31.95 | 32.19 | 31.66 | 32.03 | 716,636 | +0.26(+0.82%) |
Aug 14, 2008 | 30.88 | 32.12 | 30.81 | 31.77 | 799,443 | +0.58(+1.86%) |
Aug 13, 2008 | 31.70 | 31.81 | 30.83 | 31.19 | 1,056,853 | -0.66(-2.07%) |
Aug 12, 2008 | 32.19 | 32.68 | 31.71 | 31.85 | 1,086,838 | -0.41(-1.27%) |
Aug 11, 2008 | 31.69 | 32.39 | 31.25 | 32.26 | 913,051 | +0.46(+1.45%) |
Aug 08, 2008 | 30.48 | 31.97 | 30.48 | 31.80 | 860,046 | +1.23(+4.02%) |
Aug 07, 2008 | 31.17 | 31.17 | 30.46 | 30.57 | 999,252 | -0.58(-1.86%) |
Aug 06, 2008 | 31.35 | 31.76 | 30.70 | 31.15 | 1,262,664 | -0.45(-1.42%) |
Aug 05, 2008 | 31.07 | 31.82 | 30.72 | 31.60 | 1,440,681 | +0.97(+3.17%) |
Aug 04, 2008 | 31.46 | 31.50 | 30.10 | 30.63 | 1,321,329 | -0.92(-2.92%) |
Aug 01, 2008 | 32.20 | 32.89 | 31.25 | 31.55 | 3,624,169 | +1.21(+3.99%) |
Jul 31, 2008 | 29.75 | 31.09 | 29.54 | 30.34 | 1,674,769 | +0.59(+1.98%) |
Jul 30, 2008 | 29.78 | 30.41 | 29.31 | 29.75 | 1,095,665 | -0.14(-0.47%) |
Jul 29, 2008 | 29.89 | 30.17 | 29.00 | 29.89 | 1,052,785 | +0.89(+3.07%) |
Jul 28, 2008 | 29.56 | 29.88 | 28.86 | 29.00 | 727,817 | -0.53(-1.79%) |
Jul 25, 2008 | 29.89 | 30.35 | 29.37 | 29.53 | 678,115 | -0.05(-0.17%) |
Jul 24, 2008 | 30.70 | 30.87 | 29.51 | 29.58 | 1,587,993 | -0.73(-2.41%) |
Jul 23, 2008 | 30.15 | 30.80 | 29.81 | 30.31 | 2,130,536 | +0.12(+0.40%) |
Jul 22, 2008 | 29.64 | 30.30 | 29.16 | 30.19 | 2,896,357 | +0.43(+1.44%) |
Jul 21, 2008 | 29.89 | 30.29 | 29.50 | 29.76 | 933,049 | +0.02(+0.07%) |
Jul 18, 2008 | 29.99 | 30.34 | 29.20 | 29.74 | 861,624 | -0.16(-0.54%) |
Jul 17, 2008 | 28.89 | 30.32 | 28.18 | 29.90 | 1,401,336 | +1.17(+4.07%) |
Jul 16, 2008 | 27.41 | 28.77 | 26.92 | 28.73 | 1,195,112 | +1.35(+4.93%) |
Jul 15, 2008 | 27.53 | 28.12 | 26.65 | 27.38 | 1,285,917 | -0.44(-1.58%) |
Jul 14, 2008 | 29.18 | 29.35 | 27.64 | 27.82 | 1,499,874 | -1.09(-3.77%) |
Jul 11, 2008 | 27.04 | 29.13 | 26.34 | 28.91 | 2,416,282 | +1.60(+5.86%) |
Jul 10, 2008 | 27.69 | 27.91 | 26.77 | 27.31 | 1,232,926 | -0.31(-1.12%) |
Jul 09, 2008 | 28.58 | 28.69 | 27.41 | 27.62 | 1,023,738 | -0.79(-2.78%) |
Jul 08, 2008 | 27.69 | 28.47 | 27.21 | 28.41 | 2,059,279 | +0.64(+2.30%) |
Jul 07, 2008 | 28.54 | 28.89 | 27.50 | 27.77 | 1,246,875 | -0.85(-2.97%) |
Jul 04, 2008 | 28.90 | 29.20 | 27.94 | 28.62 | 753,603 | +0.00(+0.00%) |
Jul 03, 2008 | 28.90 | 29.20 | 27.94 | 28.62 | 753,603 | -0.27(-0.93%) |
Jul 02, 2008 | 29.64 | 30.12 | 28.83 | 28.89 | 1,464,637 | -0.55(-1.87%) |
Jul 01, 2008 | 29.59 | 29.59 | 28.26 | 29.44 | 2,123,420 | -0.18(-0.61%) |
Jun 30, 2008 | 30.32 | 30.66 | 29.49 | 29.62 | 1,076,626 | -0.78(-2.57%) |
Jun 27, 2008 | 30.57 | 31.05 | 30.12 | 30.40 | 884,966 | -0.31(-1.01%) |
Jun 26, 2008 | 31.68 | 31.95 | 30.53 | 30.71 | 1,308,578 | -1.43(-4.45%) |
Jun 25, 2008 | 31.79 | 32.70 | 31.79 | 32.14 | 1,377,002 | +0.03(+0.09%) |
Jun 24, 2008 | 32.36 | 32.57 | 31.74 | 32.11 | 1,421,739 | -0.27(-0.83%) |
Jun 23, 2008 | 33.38 | 33.38 | 32.26 | 32.38 | 902,631 | -0.87(-2.62%) |
Jun 20, 2008 | 34.20 | 34.20 | 32.95 | 33.25 | 2,986,081 | +0.63(+1.93%) |
Jun 19, 2008 | 31.96 | 32.72 | 31.57 | 32.62 | 1,370,105 | +0.86(+2.71%) |
Jun 18, 2008 | 32.21 | 32.51 | 31.65 | 31.76 | 1,254,015 | -0.73(-2.25%) |
Jun 17, 2008 | 33.63 | 33.66 | 32.46 | 32.49 | 1,485,883 | -0.97(-2.90%) |
Jun 16, 2008 | 32.62 | 33.81 | 32.52 | 33.46 | 757,755 | +0.66(+2.01%) |
Jun 13, 2008 | 32.45 | 32.93 | 32.10 | 32.80 | 748,920 | +0.65(+2.02%) |
Jun 12, 2008 | 32.09 | 32.50 | 31.71 | 32.15 | 1,213,865 | +0.66(+2.10%) |
Jun 11, 2008 | 33.47 | 33.83 | 31.48 | 31.49 | 2,108,963 | -1.94(-5.80%) |
Jun 10, 2008 | 33.25 | 33.71 | 33.03 | 33.43 | 1,127,318 | -0.32(-0.95%) |
Jun 09, 2008 | 33.94 | 33.96 | 33.35 | 33.75 | 1,513,745 | +0.08(+0.24%) |
Jun 06, 2008 | 33.92 | 34.20 | 33.36 | 33.67 | 1,180,454 | -0.64(-1.87%) |
Jun 05, 2008 | 33.07 | 34.31 | 33.02 | 34.31 | 1,044,420 | +1.31(+3.97%) |
Jun 04, 2008 | 32.17 | 33.40 | 32.16 | 33.00 | 1,369,733 | +0.61(+1.88%) |
Jun 03, 2008 | 32.23 | 32.81 | 31.85 | 32.39 | 913,260 | +0.31(+0.97%) |