Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.10 | 16.14 | 15.82 | 15.88 | 114,433 | -0.18(-1.10%) |
Jun 29, 2009 | 15.96 | 16.25 | 15.80 | 16.05 | 181,299 | +0.11(+0.72%) |
Jun 26, 2009 | 14.96 | 16.04 | 14.91 | 15.94 | 450,029 | +0.78(+5.18%) |
Jun 25, 2009 | 15.04 | 15.15 | 14.93 | 15.15 | 156,666 | +0.08(+0.53%) |
Jun 24, 2009 | 14.87 | 15.65 | 14.67 | 15.07 | 161,499 | +0.37(+2.52%) |
Jun 23, 2009 | 15.17 | 15.30 | 14.61 | 14.70 | 362,381 | -0.41(-2.68%) |
Jun 22, 2009 | 15.62 | 15.73 | 15.06 | 15.11 | 146,108 | -0.68(-4.30%) |
Jun 19, 2009 | 16.09 | 16.38 | 15.70 | 15.79 | 251,423 | -0.18(-1.10%) |
Jun 18, 2009 | 16.10 | 16.10 | 15.74 | 15.96 | 174,449 | -0.25(-1.52%) |
Jun 17, 2009 | 16.13 | 16.50 | 15.84 | 16.21 | 151,596 | -0.11(-0.65%) |
Jun 16, 2009 | 16.90 | 17.07 | 16.29 | 16.32 | 187,610 | -0.65(-3.84%) |
Jun 15, 2009 | 17.29 | 17.36 | 16.49 | 16.97 | 172,941 | -0.48(-2.78%) |
Jun 12, 2009 | 17.59 | 17.75 | 16.99 | 17.45 | 120,242 | -0.29(-1.64%) |
Jun 11, 2009 | 17.58 | 18.49 | 17.50 | 17.74 | 490,758 | +0.25(+1.41%) |
Jun 10, 2009 | 17.38 | 17.69 | 17.21 | 17.50 | 352,422 | +0.20(+1.17%) |
Jun 09, 2009 | 17.42 | 17.61 | 17.09 | 17.29 | 298,530 | -0.11(-0.61%) |
Jun 08, 2009 | 16.53 | 17.68 | 16.29 | 17.40 | 601,356 | +0.90(+5.45%) |
Jun 05, 2009 | 16.77 | 16.94 | 16.25 | 16.50 | 195,355 | +0.02(+0.11%) |
Jun 04, 2009 | 15.92 | 16.52 | 15.77 | 16.48 | 247,347 | +0.69(+4.35%) |
Jun 03, 2009 | 16.13 | 16.25 | 15.58 | 15.80 | 306,329 | -0.37(-2.29%) |
Jun 02, 2009 | 16.08 | 16.26 | 15.91 | 16.17 | 390,470 | +0.07(+0.44%) |
Jun 01, 2009 | 15.81 | 16.32 | 15.81 | 16.10 | 236,699 | +0.57(+3.69%) |
May 29, 2009 | 15.67 | 15.99 | 15.22 | 15.52 | 301,000 | -0.22(-1.40%) |
May 28, 2009 | 16.22 | 16.29 | 15.55 | 15.74 | 270,076 | -0.39(-2.40%) |
May 27, 2009 | 16.00 | 16.57 | 15.94 | 16.13 | 301,333 | -0.01(-0.05%) |
May 26, 2009 | 15.31 | 16.47 | 15.16 | 16.14 | 250,905 | +0.62(+3.97%) |
May 22, 2009 | 15.37 | 15.64 | 15.31 | 15.52 | 150,238 | +0.19(+1.21%) |
May 21, 2009 | 15.27 | 15.43 | 15.08 | 15.34 | 285,228 | -0.13(-0.85%) |
May 20, 2009 | 15.33 | 15.91 | 15.32 | 15.47 | 347,369 | +0.30(+1.98%) |
May 19, 2009 | 15.21 | 15.52 | 14.79 | 15.17 | 159,414 | +0.03(+0.17%) |
May 18, 2009 | 15.23 | 15.48 | 14.84 | 15.14 | 311,454 | +0.15(+1.00%) |
May 15, 2009 | 14.99 | 15.34 | 14.72 | 14.99 | 237,270 | -0.03(-0.18%) |
May 14, 2009 | 15.17 | 15.32 | 14.87 | 15.02 | 460,671 | +0.03(+0.18%) |
May 13, 2009 | 15.47 | 15.57 | 14.62 | 14.99 | 401,872 | -0.70(-4.44%) |
May 12, 2009 | 15.05 | 15.80 | 14.59 | 15.69 | 417,485 | +0.65(+4.34%) |
May 11, 2009 | 15.00 | 15.28 | 14.54 | 15.04 | 221,153 | -0.20(-1.33%) |
May 08, 2009 | 14.79 | 15.31 | 14.29 | 15.24 | 292,702 | +0.63(+4.34%) |
May 07, 2009 | 15.07 | 15.21 | 14.02 | 14.61 | 376,210 | -0.20(-1.37%) |
May 06, 2009 | 15.28 | 15.37 | 14.65 | 14.81 | 247,160 | -0.23(-1.52%) |
May 05, 2009 | 14.67 | 15.42 | 14.53 | 15.04 | 383,998 | +0.38(+2.59%) |
May 04, 2009 | 14.59 | 14.68 | 14.51 | 14.66 | 430,718 | +1.13(+8.34%) |
May 01, 2009 | 14.08 | 14.08 | 13.42 | 13.53 | 507,523 | -0.54(-3.82%) |
Apr 30, 2009 | 17.36 | 17.63 | 14.06 | 14.07 | 708,174 | -3.61(-20.40%) |
Apr 29, 2009 | 16.82 | 17.98 | 16.64 | 17.67 | 176,171 | +0.93(+5.53%) |
Apr 28, 2009 | 16.05 | 17.08 | 16.05 | 16.75 | 249,016 | +0.26(+1.60%) |
Apr 27, 2009 | 16.48 | 16.88 | 16.11 | 16.48 | 220,698 | -0.37(-2.20%) |
Apr 24, 2009 | 16.14 | 17.15 | 16.04 | 16.85 | 255,056 | +0.91(+5.69%) |
Apr 23, 2009 | 15.93 | 16.04 | 15.44 | 15.95 | 232,811 | +0.07(+0.44%) |
Apr 22, 2009 | 15.75 | 16.34 | 15.30 | 15.88 | 252,209 | -0.05(-0.33%) |
Apr 21, 2009 | 15.20 | 15.93 | 15.02 | 15.93 | 173,552 | +0.63(+4.09%) |
Apr 20, 2009 | 15.98 | 15.98 | 15.05 | 15.30 | 206,964 | -1.07(-6.52%) |
Apr 17, 2009 | 16.26 | 16.60 | 16.05 | 16.37 | 181,947 | +0.16(+0.98%) |
Apr 16, 2009 | 16.48 | 16.48 | 16.07 | 16.21 | 317,765 | +0.01(+0.05%) |
Apr 15, 2009 | 15.75 | 16.40 | 15.58 | 16.20 | 250,137 | +0.42(+2.68%) |
Apr 14, 2009 | 16.55 | 16.55 | 15.24 | 15.78 | 294,992 | -1.07(-6.33%) |
Apr 13, 2009 | 17.14 | 17.14 | 16.43 | 16.84 | 352,698 | -0.37(-2.15%) |
Apr 09, 2009 | 16.66 | 17.48 | 16.45 | 17.21 | 521,464 | +0.86(+5.23%) |
Apr 08, 2009 | 15.86 | 16.37 | 15.86 | 16.36 | 303,093 | +0.56(+3.51%) |
Apr 07, 2009 | 16.17 | 16.20 | 15.77 | 15.80 | 228,030 | -0.52(-3.19%) |
Apr 06, 2009 | 16.34 | 16.41 | 15.70 | 16.32 | 277,551 | -0.17(-1.02%) |
Apr 03, 2009 | 16.21 | 16.82 | 15.95 | 16.49 | 244,189 | +0.31(+1.91%) |
Apr 02, 2009 | 15.72 | 16.84 | 15.63 | 16.18 | 351,035 | +0.75(+4.85%) |
Apr 01, 2009 | 14.75 | 15.59 | 14.61 | 15.43 | 213,097 | +0.36(+2.40%) |
Mar 31, 2009 | 15.18 | 15.45 | 14.61 | 15.07 | 327,165 | +0.03(+0.18%) |
Mar 30, 2009 | 15.72 | 15.72 | 14.56 | 15.05 | 313,341 | -0.91(-5.69%) |
Mar 26, 2009 | 15.33 | 15.95 | 15.28 | 15.95 | 327,260 | +0.84(+5.54%) |
Mar 25, 2009 | 15.20 | 16.01 | 14.78 | 15.12 | 246,838 | +0.08(+0.53%) |
Mar 24, 2009 | 14.84 | 15.56 | 14.80 | 15.04 | 320,451 | +0.05(+0.35%) |
Mar 23, 2009 | 14.49 | 14.98 | 14.41 | 14.98 | 321,987 | +1.19(+8.63%) |
Mar 20, 2009 | 14.35 | 14.43 | 13.58 | 13.79 | 209,526 | -0.43(-3.04%) |
Mar 19, 2009 | 14.41 | 14.53 | 13.85 | 14.23 | 162,751 | +0.03(+0.19%) |
Mar 18, 2009 | 13.08 | 14.29 | 13.08 | 14.20 | 243,802 | +0.87(+6.55%) |
Mar 17, 2009 | 12.55 | 13.35 | 12.40 | 13.33 | 199,004 | +0.74(+5.88%) |
Mar 16, 2009 | 12.96 | 13.20 | 12.53 | 12.59 | 161,454 | -0.25(-1.92%) |
Mar 13, 2009 | 12.67 | 13.04 | 12.60 | 12.83 | 0 | +0.17(+1.32%) |
Mar 12, 2009 | 12.15 | 12.89 | 11.78 | 12.67 | 204,775 | +0.48(+3.98%) |
Mar 11, 2009 | 12.67 | 13.00 | 12.02 | 12.18 | 332,804 | -0.44(-3.49%) |
Mar 10, 2009 | 12.41 | 13.07 | 12.31 | 12.62 | 390,194 | +0.42(+3.47%) |
Mar 09, 2009 | 12.75 | 13.04 | 12.13 | 12.20 | 381,391 | -0.70(-5.40%) |
Mar 06, 2009 | 13.07 | 13.17 | 12.23 | 12.90 | 0 | -0.04(-0.27%) |
Mar 05, 2009 | 12.70 | 13.18 | 12.61 | 12.93 | 352,537 | -0.24(-1.81%) |
Mar 04, 2009 | 13.13 | 13.42 | 12.90 | 13.17 | 318,796 | -0.33(-2.48%) |
Mar 02, 2009 | 14.37 | 14.51 | 13.49 | 13.50 | 265,349 | -1.00(-6.87%) |
Feb 27, 2009 | 14.85 | 15.07 | 14.48 | 14.50 | 0 | -0.51(-3.41%) |
Feb 26, 2009 | 15.95 | 15.97 | 15.00 | 15.01 | 297,448 | -0.51(-3.29%) |
Feb 25, 2009 | 16.92 | 17.14 | 15.34 | 15.52 | 560,603 | -1.58(-9.23%) |
Feb 24, 2009 | 17.05 | 17.14 | 16.47 | 17.10 | 426,894 | +0.28(+1.68%) |
Feb 23, 2009 | 18.16 | 18.16 | 16.59 | 16.82 | 289,804 | -0.94(-5.31%) |
Feb 20, 2009 | 18.57 | 18.57 | 17.22 | 17.76 | 387,880 | -1.16(-6.15%) |
Feb 19, 2009 | 19.00 | 19.41 | 18.72 | 18.93 | 272,983 | +0.35(+1.90%) |
Feb 18, 2009 | 19.42 | 19.48 | 18.45 | 18.57 | 383,270 | -0.85(-4.36%) |
Feb 17, 2009 | 20.06 | 20.26 | 19.15 | 19.42 | 570,589 | -1.28(-6.18%) |
Feb 13, 2009 | 20.26 | 21.04 | 20.08 | 20.70 | 727,552 | +0.65(+3.25%) |
Feb 12, 2009 | 18.86 | 21.28 | 18.86 | 20.04 | 866,896 | +1.75(+9.59%) |
Feb 11, 2009 | 18.50 | 18.52 | 17.92 | 18.29 | 316,939 | -0.22(-1.19%) |
Feb 10, 2009 | 18.04 | 18.63 | 17.85 | 18.51 | 512,592 | +0.36(+1.99%) |
Feb 09, 2009 | 18.00 | 18.51 | 17.96 | 18.15 | 153,086 | +0.09(+0.49%) |
Feb 06, 2009 | 17.51 | 18.23 | 17.51 | 18.06 | 218,182 | +0.56(+3.17%) |
Feb 05, 2009 | 17.07 | 17.79 | 16.88 | 17.51 | 219,881 | +0.38(+2.21%) |
Feb 04, 2009 | 16.45 | 17.18 | 16.45 | 17.13 | 327,622 | +0.70(+4.24%) |
Feb 03, 2009 | 16.16 | 16.54 | 16.08 | 16.43 | 405,002 | +0.34(+2.14%) |
Feb 02, 2009 | 15.88 | 16.33 | 15.81 | 16.09 | 280,042 | -0.04(-0.27%) |
Jan 30, 2009 | 16.27 | 16.70 | 15.99 | 16.13 | 0 | -0.23(-1.40%) |
Jan 29, 2009 | 16.88 | 17.14 | 16.17 | 16.36 | 211,705 | -0.93(-5.35%) |
Jan 28, 2009 | 17.12 | 17.67 | 16.98 | 17.29 | 176,704 | +0.33(+1.98%) |
Jan 27, 2009 | 16.77 | 17.25 | 16.64 | 16.95 | 192,223 | +0.18(+1.05%) |
Jan 26, 2009 | 16.94 | 17.71 | 16.61 | 16.77 | 203,404 | -0.20(-1.19%) |
Jan 23, 2009 | 16.30 | 17.37 | 16.25 | 16.98 | 227,118 | +0.34(+2.07%) |
Jan 22, 2009 | 16.73 | 17.13 | 16.16 | 16.63 | 190,147 | -0.38(-2.23%) |
Jan 21, 2009 | 16.47 | 17.05 | 16.26 | 17.01 | 344,520 | +0.64(+3.93%) |
Jan 20, 2009 | 17.19 | 17.26 | 16.34 | 16.37 | 276,704 | -1.08(-6.21%) |
Jan 16, 2009 | 17.17 | 17.60 | 16.71 | 17.45 | 175,352 | +0.40(+2.33%) |
Jan 15, 2009 | 17.08 | 17.42 | 16.32 | 17.06 | 284,350 | +0.01(+0.05%) |
Jan 14, 2009 | 17.47 | 17.64 | 16.65 | 17.05 | 222,781 | -0.70(-3.92%) |
Jan 13, 2009 | 17.91 | 18.26 | 17.41 | 17.74 | 301,662 | -0.19(-1.08%) |
Jan 12, 2009 | 18.51 | 18.51 | 17.63 | 17.94 | 275,076 | -0.55(-2.96%) |
Jan 09, 2009 | 19.35 | 19.56 | 18.26 | 18.48 | 212,098 | -1.01(-5.20%) |
Jan 08, 2009 | 19.34 | 19.51 | 18.88 | 19.50 | 211,982 | +0.21(+1.10%) |
Jan 07, 2009 | 19.86 | 20.24 | 19.11 | 19.29 | 453,579 | -0.81(-4.04%) |
Jan 06, 2009 | 19.65 | 20.47 | 19.65 | 20.10 | 298,700 | +0.56(+2.84%) |
Jan 05, 2009 | 19.44 | 20.34 | 19.05 | 19.54 | 341,629 | +0.24(+1.23%) |
Jan 02, 2009 | 19.01 | 19.75 | 18.78 | 19.30 | 0 | +0.32(+1.67%) |
Jan 01, 2009 | 17.73 | 19.34 | 17.71 | 18.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.73 | 19.34 | 17.71 | 18.99 | 322,329 | +1.33(+7.54%) |
Dec 30, 2008 | 16.66 | 17.66 | 16.55 | 17.66 | 284,606 | +1.21(+7.34%) |
Dec 29, 2008 | 17.07 | 17.07 | 16.26 | 16.45 | 267,785 | -0.62(-3.62%) |
Dec 26, 2008 | 16.46 | 17.11 | 16.36 | 17.07 | 110,066 | +0.71(+4.31%) |
Dec 24, 2008 | 16.71 | 16.71 | 16.19 | 16.36 | 143,400 | -0.26(-1.54%) |
Dec 23, 2008 | 16.97 | 17.29 | 16.44 | 16.62 | 209,882 | -0.21(-1.26%) |
Dec 22, 2008 | 17.37 | 17.37 | 16.27 | 16.83 | 289,039 | -0.42(-2.45%) |
Dec 19, 2008 | 18.21 | 18.21 | 16.81 | 17.25 | 522,074 | -0.68(-3.79%) |
Dec 18, 2008 | 18.55 | 18.86 | 17.57 | 17.93 | 201,475 | -0.56(-3.05%) |
Dec 17, 2008 | 17.96 | 18.80 | 17.84 | 18.49 | 296,333 | +0.28(+1.55%) |
Dec 16, 2008 | 17.63 | 18.28 | 17.09 | 18.21 | 424,409 | +0.92(+5.30%) |
Dec 15, 2008 | 17.63 | 18.35 | 17.00 | 17.29 | 360,587 | -0.30(-1.70%) |
Dec 12, 2008 | 16.55 | 17.77 | 16.39 | 17.59 | 214,110 | +0.74(+4.39%) |
Dec 11, 2008 | 16.86 | 17.57 | 16.67 | 16.85 | 313,376 | -0.26(-1.49%) |
Dec 10, 2008 | 15.84 | 17.19 | 15.71 | 17.11 | 280,282 | +1.41(+8.98%) |
Dec 09, 2008 | 16.43 | 16.79 | 15.51 | 15.70 | 318,657 | -0.85(-5.16%) |
Dec 08, 2008 | 16.86 | 17.23 | 16.40 | 16.55 | 417,026 | +0.13(+0.81%) |
Dec 05, 2008 | 14.71 | 16.44 | 14.36 | 16.42 | 432,928 | +1.41(+9.40%) |
Dec 04, 2008 | 15.46 | 15.65 | 14.58 | 15.01 | 298,344 | -0.76(-4.81%) |
Dec 03, 2008 | 15.53 | 16.27 | 14.76 | 15.77 | 256,477 | +0.36(+2.35%) |
Dec 02, 2008 | 14.38 | 15.57 | 14.24 | 15.41 | 331,206 | +1.16(+8.17%) |
Dec 01, 2008 | 16.03 | 16.03 | 14.19 | 14.24 | 315,516 | -2.21(-13.44%) |
Nov 28, 2008 | 16.06 | 16.55 | 15.83 | 16.46 | 73,820 | +0.26(+1.58%) |
Nov 26, 2008 | 14.98 | 16.22 | 14.93 | 16.20 | 289,256 | +0.86(+5.63%) |
Nov 25, 2008 | 14.44 | 15.39 | 14.11 | 15.34 | 404,210 | +1.02(+7.14%) |
Nov 24, 2008 | 13.90 | 14.80 | 13.79 | 14.31 | 592,665 | +0.51(+3.70%) |
Nov 21, 2008 | 13.52 | 13.88 | 12.69 | 13.80 | 522,202 | +0.49(+3.71%) |
Nov 20, 2008 | 14.15 | 14.43 | 13.20 | 13.31 | 443,178 | -1.16(-8.04%) |
Nov 19, 2008 | 15.45 | 15.74 | 14.31 | 14.47 | 380,523 | -0.92(-5.96%) |
Nov 18, 2008 | 15.50 | 15.65 | 14.97 | 15.39 | 332,222 | -0.04(-0.23%) |
Nov 17, 2008 | 15.37 | 15.95 | 15.06 | 15.43 | 333,325 | -0.05(-0.34%) |
Nov 14, 2008 | 15.83 | 16.42 | 15.45 | 15.48 | 425,729 | -0.61(-3.78%) |
Nov 13, 2008 | 16.55 | 16.68 | 15.03 | 16.09 | 775,259 | -0.42(-2.56%) |
Nov 12, 2008 | 17.85 | 17.85 | 16.48 | 16.51 | 277,262 | -1.61(-8.90%) |
Nov 11, 2008 | 18.64 | 18.84 | 17.96 | 18.12 | 177,889 | -0.67(-3.56%) |
Nov 10, 2008 | 18.87 | 19.30 | 18.55 | 18.79 | 246,938 | +0.32(+1.72%) |
Nov 07, 2008 | 18.63 | 18.97 | 17.96 | 18.48 | 322,075 | -0.26(-1.41%) |
Nov 06, 2008 | 18.98 | 19.23 | 18.56 | 18.74 | 447,657 | -0.15(-0.79%) |
Nov 05, 2008 | 18.78 | 19.59 | 18.41 | 18.89 | 442,804 | -0.04(-0.23%) |
Nov 04, 2008 | 20.27 | 20.27 | 16.93 | 18.93 | 821,939 | -0.99(-4.96%) |
Nov 03, 2008 | 19.56 | 20.41 | 19.12 | 19.92 | 296,098 | +0.34(+1.76%) |
Oct 31, 2008 | 19.08 | 19.73 | 18.49 | 19.58 | 428,729 | +0.37(+1.93%) |
Oct 30, 2008 | 21.30 | 21.59 | 18.26 | 19.21 | 643,256 | -2.64(-12.07%) |
Oct 29, 2008 | 22.48 | 23.13 | 21.84 | 21.84 | 457,226 | -1.09(-4.77%) |
Oct 28, 2008 | 21.95 | 22.99 | 20.93 | 22.94 | 289,805 | +1.41(+6.55%) |
Oct 27, 2008 | 22.05 | 23.08 | 21.47 | 21.53 | 395,460 | -0.78(-3.52%) |
Oct 24, 2008 | 21.11 | 23.02 | 20.44 | 22.31 | 417,418 | -0.09(-0.39%) |
Oct 23, 2008 | 23.05 | 23.33 | 21.31 | 22.40 | 409,116 | -0.50(-2.19%) |
Oct 22, 2008 | 22.50 | 23.06 | 21.97 | 22.90 | 335,708 | -0.05(-0.23%) |
Oct 21, 2008 | 24.06 | 24.21 | 22.90 | 22.95 | 284,008 | -1.40(-5.75%) |
Oct 20, 2008 | 23.61 | 24.36 | 23.43 | 24.35 | 262,185 | +0.98(+4.19%) |
Oct 17, 2008 | 22.68 | 24.52 | 22.23 | 23.38 | 523,430 | -0.01(-0.04%) |
Oct 16, 2008 | 23.92 | 24.33 | 22.48 | 23.39 | 747,289 | -0.34(-1.45%) |
Oct 15, 2008 | 25.31 | 25.31 | 23.73 | 23.73 | 457,028 | -1.99(-7.75%) |
Oct 14, 2008 | 26.86 | 26.96 | 24.78 | 25.72 | 464,551 | -0.85(-3.19%) |
Oct 13, 2008 | 26.44 | 26.79 | 25.35 | 26.57 | 509,671 | +0.74(+2.87%) |
Oct 10, 2008 | 24.18 | 27.30 | 23.22 | 25.83 | 684,941 | +0.53(+2.09%) |
Oct 09, 2008 | 27.45 | 27.93 | 25.28 | 25.30 | 369,590 | -1.89(-6.94%) |
Oct 08, 2008 | 27.87 | 29.18 | 26.90 | 27.18 | 396,863 | -1.38(-4.84%) |
Oct 07, 2008 | 30.58 | 30.67 | 28.25 | 28.57 | 364,097 | -1.52(-5.07%) |
Oct 06, 2008 | 28.66 | 30.36 | 27.84 | 30.09 | 370,190 | +0.71(+2.43%) |
Oct 03, 2008 | 30.61 | 31.57 | 29.38 | 29.38 | 0 | -0.87(-2.88%) |
Oct 02, 2008 | 31.47 | 31.47 | 29.56 | 30.25 | 349,170 | -1.57(-4.93%) |
Oct 01, 2008 | 32.72 | 32.83 | 31.42 | 31.82 | 253,165 | -0.93(-2.85%) |
Sep 30, 2008 | 31.62 | 32.76 | 31.01 | 32.76 | 270,755 | +1.43(+4.56%) |
Sep 29, 2008 | 32.76 | 32.76 | 30.65 | 31.33 | 312,597 | -1.90(-5.70%) |
Sep 26, 2008 | 33.28 | 33.50 | 32.17 | 33.22 | 0 | -0.60(-1.77%) |
Sep 25, 2008 | 33.63 | 34.20 | 33.50 | 33.82 | 175,065 | +0.26(+0.79%) |
Sep 24, 2008 | 33.57 | 34.14 | 33.37 | 33.56 | 262,128 | -0.10(-0.29%) |
Sep 23, 2008 | 33.85 | 34.46 | 33.31 | 33.65 | 278,357 | +0.12(+0.37%) |
Sep 22, 2008 | 34.01 | 34.30 | 33.42 | 33.53 | 350,024 | -0.82(-2.39%) |
Sep 19, 2008 | 31.64 | 34.88 | 31.64 | 34.35 | 0 | +1.08(+3.26%) |
Sep 18, 2008 | 34.81 | 35.14 | 31.76 | 33.27 | 635,541 | -0.93(-2.73%) |
Sep 17, 2008 | 35.31 | 35.62 | 33.76 | 34.20 | 431,571 | -1.67(-4.67%) |
Sep 16, 2008 | 34.91 | 35.88 | 34.44 | 35.88 | 345,559 | +0.60(+1.70%) |
Sep 15, 2008 | 36.92 | 37.02 | 35.26 | 35.28 | 384,239 | -2.42(-6.43%) |
Sep 12, 2008 | 37.81 | 38.12 | 37.38 | 37.70 | 387,769 | +0.28(+0.75%) |
Sep 11, 2008 | 37.15 | 37.42 | 35.97 | 37.42 | 361,798 | +0.32(+0.86%) |
Sep 10, 2008 | 36.27 | 37.69 | 35.78 | 37.10 | 428,163 | +1.21(+3.36%) |
Sep 09, 2008 | 37.88 | 38.50 | 35.72 | 35.89 | 398,828 | -1.93(-5.10%) |
Sep 08, 2008 | 37.98 | 38.43 | 37.21 | 37.82 | 278,526 | +0.86(+2.34%) |
Sep 05, 2008 | 36.30 | 37.24 | 35.83 | 36.96 | 0 | +0.54(+1.48%) |
Sep 04, 2008 | 37.51 | 37.70 | 36.13 | 36.42 | 375,310 | -1.35(-3.57%) |
Sep 03, 2008 | 37.35 | 38.16 | 37.00 | 37.77 | 411,936 | +0.34(+0.92%) |
Sep 02, 2008 | 37.36 | 38.24 | 37.02 | 37.43 | 279,895 | +0.27(+0.74%) |
Aug 29, 2008 | 37.37 | 37.51 | 36.85 | 37.15 | 203,062 | -0.30(-0.80%) |
Aug 28, 2008 | 37.11 | 37.96 | 37.11 | 37.45 | 319,812 | +0.41(+1.12%) |
Aug 27, 2008 | 36.62 | 37.49 | 36.62 | 37.04 | 448,500 | +0.35(+0.96%) |
Aug 26, 2008 | 35.95 | 36.95 | 35.81 | 36.69 | 359,707 | +0.86(+2.41%) |
Aug 25, 2008 | 35.70 | 36.10 | 35.43 | 35.82 | 251,074 | -0.18(-0.49%) |
Aug 22, 2008 | 35.25 | 36.23 | 35.05 | 36.00 | 311,743 | +0.83(+2.36%) |
Aug 21, 2008 | 35.22 | 35.52 | 35.05 | 35.17 | 342,327 | -0.33(-0.92%) |
Aug 20, 2008 | 35.73 | 36.14 | 35.14 | 35.50 | 296,367 | -0.31(-0.86%) |
Aug 19, 2008 | 35.23 | 36.11 | 35.06 | 35.81 | 375,587 | +0.56(+1.60%) |
Aug 18, 2008 | 35.52 | 35.52 | 35.02 | 35.24 | 253,447 | -0.13(-0.37%) |
Aug 15, 2008 | 35.77 | 35.98 | 34.69 | 35.37 | 0 | -0.19(-0.52%) |
Aug 14, 2008 | 35.16 | 35.82 | 35.01 | 35.56 | 236,086 | +0.36(+1.03%) |
Aug 13, 2008 | 34.83 | 35.36 | 34.41 | 35.20 | 226,346 | +0.34(+0.99%) |
Aug 12, 2008 | 35.20 | 35.28 | 34.52 | 34.85 | 233,077 | -0.39(-1.10%) |
Aug 11, 2008 | 34.81 | 35.24 | 34.73 | 35.24 | 442,011 | +0.56(+1.63%) |
Aug 08, 2008 | 34.53 | 34.99 | 34.31 | 34.68 | 467,594 | +0.28(+0.82%) |
Aug 07, 2008 | 34.16 | 34.84 | 34.15 | 34.39 | 295,281 | +0.01(+0.03%) |
Aug 06, 2008 | 33.02 | 34.90 | 32.63 | 34.39 | 884,393 | +1.47(+4.47%) |
Aug 05, 2008 | 32.61 | 33.70 | 31.33 | 32.91 | 1,038,107 | +1.81(+5.81%) |
Aug 04, 2008 | 31.67 | 31.75 | 30.91 | 31.11 | 229,106 | -0.56(-1.78%) |
Aug 01, 2008 | 31.87 | 31.94 | 31.32 | 31.67 | 170,575 | -0.07(-0.22%) |
Jul 31, 2008 | 31.89 | 32.27 | 31.57 | 31.74 | 696,617 | -0.43(-1.34%) |
Jul 30, 2008 | 32.11 | 32.21 | 31.67 | 32.17 | 219,059 | +0.35(+1.11%) |
Jul 29, 2008 | 31.82 | 31.93 | 31.49 | 31.82 | 156,867 | +0.40(+1.26%) |
Jul 28, 2008 | 31.60 | 31.73 | 31.08 | 31.42 | 147,557 | -0.34(-1.08%) |
Jul 25, 2008 | 31.25 | 31.91 | 31.25 | 31.77 | 271,935 | +0.42(+1.35%) |
Jul 24, 2008 | 32.05 | 32.05 | 31.17 | 31.34 | 256,375 | -0.53(-1.66%) |
Jul 23, 2008 | 31.96 | 32.09 | 31.52 | 31.87 | 171,668 | -0.07(-0.22%) |
Jul 22, 2008 | 31.04 | 31.94 | 30.96 | 31.94 | 245,438 | +0.51(+1.63%) |
Jul 21, 2008 | 31.43 | 31.72 | 31.04 | 31.43 | 237,300 | +0.19(+0.62%) |
Jul 18, 2008 | 31.78 | 31.81 | 30.96 | 31.24 | 212,418 | -0.50(-1.58%) |
Jul 17, 2008 | 31.44 | 31.77 | 31.11 | 31.74 | 248,145 | +0.30(+0.95%) |
Jul 16, 2008 | 30.98 | 31.49 | 30.40 | 31.44 | 291,015 | +0.66(+2.15%) |
Jul 15, 2008 | 30.59 | 31.14 | 29.58 | 30.78 | 381,549 | -0.14(-0.46%) |
Jul 14, 2008 | 31.59 | 31.61 | 30.68 | 30.92 | 286,855 | -0.71(-2.23%) |
Jul 11, 2008 | 30.71 | 31.73 | 30.64 | 31.63 | 309,152 | +0.78(+2.51%) |
Jul 10, 2008 | 31.62 | 31.69 | 30.46 | 30.85 | 391,851 | -0.54(-1.71%) |
Jul 09, 2008 | 31.50 | 31.60 | 30.64 | 31.39 | 402,639 | -0.17(-0.53%) |
Jul 08, 2008 | 31.06 | 31.75 | 30.67 | 31.56 | 355,913 | +0.52(+1.68%) |
Jul 07, 2008 | 31.22 | 31.53 | 30.68 | 31.04 | 235,682 | +0.07(+0.23%) |
Jul 04, 2008 | 31.23 | 31.56 | 30.61 | 30.97 | 159,108 | +0.00(+0.00%) |
Jul 03, 2008 | 31.23 | 31.56 | 30.61 | 30.97 | 159,108 | -0.08(-0.26%) |
Jul 02, 2008 | 31.70 | 32.02 | 30.80 | 31.05 | 431,113 | -0.73(-2.30%) |