Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.421 | 7.605 | 7.276 | 7.435 | 0 | -0.10(-1.27%) |
Feb 26, 2009 | 7.619 | 7.984 | 7.399 | 7.531 | 6,351,718 | +0.09(+1.19%) |
Feb 25, 2009 | 7.722 | 7.722 | 7.259 | 7.443 | 9,924,902 | -0.28(-3.62%) |
Feb 24, 2009 | 7.656 | 7.833 | 7.200 | 7.722 | 11,851,321 | +0.13(+1.75%) |
Feb 23, 2009 | 8.282 | 8.282 | 7.498 | 7.590 | 9,949,585 | -0.38(-4.71%) |
Feb 20, 2009 | 7.774 | 8.120 | 7.472 | 7.965 | 0 | +0.04(+0.46%) |
Feb 19, 2009 | 8.650 | 8.760 | 7.840 | 7.929 | 9,105,234 | -0.43(-5.11%) |
Feb 18, 2009 | 8.797 | 8.959 | 8.164 | 8.356 | 10,465,101 | -0.38(-4.30%) |
Feb 17, 2009 | 8.819 | 8.908 | 8.540 | 8.731 | 9,187,673 | -0.32(-3.58%) |
Feb 13, 2009 | 8.996 | 9.335 | 8.981 | 9.055 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 9.688 | 9.695 | 8.650 | 9.055 | 18,451,454 | -0.82(-8.28%) |
Feb 11, 2009 | 9.769 | 10.18 | 9.585 | 9.872 | 6,228,313 | +0.20(+2.05%) |
Feb 10, 2009 | 10.46 | 10.74 | 9.325 | 9.673 | 9,555,729 | -0.85(-8.11%) |
Feb 09, 2009 | 10.45 | 10.85 | 10.24 | 10.53 | 6,556,838 | -0.09(-0.83%) |
Feb 06, 2009 | 9.659 | 10.65 | 9.659 | 10.62 | 0 | +0.99(+10.24%) |
Feb 05, 2009 | 9.320 | 9.828 | 9.092 | 9.629 | 8,637,875 | +0.28(+2.99%) |
Feb 04, 2009 | 9.887 | 9.997 | 9.298 | 9.349 | 11,595,601 | -0.76(-7.50%) |
Feb 03, 2009 | 8.856 | 10.71 | 8.768 | 10.11 | 27,587,558 | +1.38(+15.77%) |
Feb 02, 2009 | 8.893 | 8.981 | 8.569 | 8.731 | 9,103,731 | -0.24(-2.63%) |
Jan 30, 2009 | 9.467 | 9.467 | 8.937 | 8.967 | 0 | -0.51(-5.36%) |
Jan 29, 2009 | 9.335 | 9.578 | 8.937 | 9.475 | 11,250,360 | -0.02(-0.23%) |
Jan 28, 2009 | 9.268 | 9.718 | 9.180 | 9.497 | 10,989,139 | +0.55(+6.17%) |
Jan 27, 2009 | 8.827 | 9.092 | 8.606 | 8.945 | 9,794,971 | +0.45(+5.29%) |
Jan 26, 2009 | 8.864 | 9.202 | 8.024 | 8.495 | 11,225,786 | +0.03(+0.35%) |
Jan 23, 2009 | 8.098 | 8.959 | 7.413 | 8.466 | 0 | -0.66(-7.26%) |
Jan 22, 2009 | 9.762 | 9.843 | 8.834 | 9.129 | 11,515,385 | -0.85(-8.55%) |
Jan 21, 2009 | 9.548 | 10.02 | 8.908 | 9.983 | 12,006,780 | +1.13(+12.81%) |
Jan 20, 2009 | 9.968 | 10.17 | 8.805 | 8.849 | 11,463,900 | -1.24(-12.26%) |
Jan 16, 2009 | 10.48 | 10.58 | 9.489 | 10.09 | 0 | -0.18(-1.79%) |
Jan 15, 2009 | 9.850 | 10.45 | 9.423 | 10.27 | 10,220,120 | +0.38(+3.87%) |
Jan 14, 2009 | 10.17 | 10.17 | 9.394 | 9.887 | 8,806,117 | -0.40(-3.87%) |
Jan 13, 2009 | 10.49 | 10.70 | 10.01 | 10.28 | 8,012,800 | -0.12(-1.13%) |
Jan 12, 2009 | 11.01 | 11.28 | 10.31 | 10.40 | 12,570,206 | -1.38(-11.69%) |
Jan 09, 2009 | 12.55 | 12.84 | 11.52 | 11.78 | 10,299,968 | -1.16(-8.99%) |
Jan 08, 2009 | 12.63 | 12.96 | 12.43 | 12.94 | 4,327,241 | +0.17(+1.33%) |
Jan 07, 2009 | 14.19 | 14.24 | 12.62 | 12.77 | 9,768,515 | -1.80(-12.37%) |
Jan 06, 2009 | 14.40 | 14.73 | 13.85 | 14.58 | 5,649,042 | +0.64(+4.60%) |
Jan 05, 2009 | 13.79 | 14.14 | 13.18 | 13.94 | 5,798,385 | +0.39(+2.88%) |
Jan 02, 2009 | 12.70 | 13.67 | 12.50 | 13.55 | 0 | +1.05(+8.43%) |
Jan 01, 2009 | 12.04 | 12.63 | 12.04 | 12.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.04 | 12.63 | 12.04 | 12.49 | 3,610,080 | +0.35(+2.85%) |
Dec 30, 2008 | 11.85 | 12.21 | 11.62 | 12.15 | 4,220,050 | +0.53(+4.56%) |
Dec 29, 2008 | 11.84 | 11.84 | 11.40 | 11.62 | 2,602,247 | -0.03(-0.25%) |
Dec 26, 2008 | 11.66 | 11.78 | 11.41 | 11.65 | 0 | +0.04(+0.38%) |
Dec 24, 2008 | 11.84 | 11.84 | 11.43 | 11.60 | 1,683,895 | +0.04(+0.32%) |
Dec 23, 2008 | 11.87 | 12.07 | 11.47 | 11.57 | 3,128,384 | -0.09(-0.76%) |
Dec 22, 2008 | 12.13 | 12.42 | 11.33 | 11.65 | 5,047,458 | -0.56(-4.58%) |
Dec 19, 2008 | 12.09 | 12.51 | 11.82 | 12.21 | 5,881,483 | +0.37(+3.11%) |
Dec 18, 2008 | 12.55 | 12.60 | 11.60 | 11.85 | 5,421,913 | -0.63(-5.02%) |
Dec 17, 2008 | 12.53 | 12.70 | 12.10 | 12.47 | 4,816,304 | -0.46(-3.59%) |
Dec 16, 2008 | 12.12 | 12.97 | 11.93 | 12.93 | 5,374,460 | +1.01(+8.46%) |
Dec 15, 2008 | 12.09 | 12.28 | 11.58 | 11.93 | 3,734,642 | -0.08(-0.67%) |
Dec 12, 2008 | 11.43 | 12.04 | 11.00 | 12.01 | 0 | +0.26(+2.26%) |
Dec 11, 2008 | 12.74 | 13.17 | 11.72 | 11.74 | 5,569,838 | -1.36(-10.39%) |
Dec 10, 2008 | 12.49 | 13.15 | 12.35 | 13.10 | 4,690,568 | +0.80(+6.46%) |
Dec 09, 2008 | 12.71 | 13.24 | 12.15 | 12.31 | 7,100,223 | -0.53(-4.13%) |
Dec 08, 2008 | 12.75 | 13.21 | 12.37 | 12.84 | 6,671,411 | +0.62(+5.06%) |
Dec 05, 2008 | 11.25 | 12.26 | 11.15 | 12.22 | 0 | +0.40(+3.36%) |
Dec 04, 2008 | 12.00 | 12.73 | 11.54 | 11.82 | 5,683,311 | -0.41(-3.37%) |
Dec 03, 2008 | 11.89 | 12.30 | 11.07 | 12.24 | 6,249,571 | +0.49(+4.20%) |
Dec 02, 2008 | 11.30 | 11.76 | 10.93 | 11.74 | 6,845,571 | +0.91(+8.43%) |
Dec 01, 2008 | 12.18 | 12.18 | 10.80 | 10.83 | 5,982,041 | -1.69(-13.52%) |
Nov 28, 2008 | 12.78 | 13.13 | 12.25 | 12.52 | 3,027,031 | -0.04(-0.29%) |
Nov 26, 2008 | 11.45 | 12.56 | 10.74 | 12.56 | 7,200,898 | +0.85(+7.30%) |
Nov 25, 2008 | 10.98 | 12.43 | 10.68 | 11.71 | 16,149,019 | +1.16(+10.96%) |
Nov 24, 2008 | 9.070 | 10.79 | 8.738 | 10.55 | 11,797,004 | +1.69(+19.02%) |
Nov 21, 2008 | 9.298 | 9.298 | 8.495 | 8.864 | 12,205,254 | +0.10(+1.18%) |
Nov 20, 2008 | 9.813 | 10.17 | 8.540 | 8.760 | 12,571,410 | -1.17(-11.79%) |
Nov 19, 2008 | 10.62 | 10.79 | 9.865 | 9.931 | 6,216,374 | -0.91(-8.42%) |
Nov 18, 2008 | 10.79 | 11.09 | 10.51 | 10.84 | 6,653,118 | +0.05(+0.48%) |
Nov 17, 2008 | 11.19 | 11.41 | 10.79 | 10.79 | 6,526,018 | -0.51(-4.50%) |
Nov 14, 2008 | 13.20 | 13.25 | 11.08 | 11.30 | 0 | -2.08(-15.57%) |
Nov 13, 2008 | 12.96 | 13.60 | 12.08 | 13.38 | 8,142,762 | +0.46(+3.59%) |
Nov 12, 2008 | 13.88 | 14.03 | 12.89 | 12.92 | 5,741,954 | -1.27(-8.93%) |
Nov 11, 2008 | 14.58 | 14.69 | 13.38 | 14.19 | 6,246,696 | -0.72(-4.84%) |
Nov 10, 2008 | 15.96 | 16.00 | 14.55 | 14.91 | 5,206,199 | -0.78(-4.97%) |
Nov 07, 2008 | 15.40 | 15.78 | 15.17 | 15.69 | 0 | +0.46(+3.00%) |
Nov 06, 2008 | 16.56 | 16.82 | 15.04 | 15.23 | 5,371,469 | -1.49(-8.89%) |
Nov 05, 2008 | 17.87 | 17.87 | 16.59 | 16.72 | 2,934,784 | -1.13(-6.35%) |
Nov 04, 2008 | 17.48 | 18.02 | 16.99 | 17.85 | 4,715,675 | +1.00(+5.94%) |
Nov 03, 2008 | 17.99 | 18.10 | 16.70 | 16.85 | 5,043,919 | -1.17(-6.50%) |
Oct 31, 2008 | 17.65 | 18.17 | 17.34 | 18.02 | 0 | +0.36(+2.04%) |
Oct 30, 2008 | 18.03 | 19.30 | 17.39 | 17.66 | 8,204,630 | +0.35(+2.00%) |
Oct 29, 2008 | 15.71 | 17.95 | 15.37 | 17.31 | 9,428,541 | +1.65(+10.53%) |
Oct 28, 2008 | 14.28 | 15.72 | 13.78 | 15.67 | 6,615,920 | +1.77(+12.77%) |
Oct 27, 2008 | 14.37 | 14.64 | 13.89 | 13.89 | 4,467,990 | -0.74(-5.08%) |
Oct 24, 2008 | 14.57 | 14.99 | 14.16 | 14.64 | 0 | -1.01(-6.45%) |
Oct 23, 2008 | 16.45 | 16.78 | 15.22 | 15.64 | 10,949,181 | -0.81(-4.92%) |
Oct 22, 2008 | 18.49 | 18.60 | 15.77 | 16.45 | 10,918,736 | -2.49(-13.14%) |
Oct 21, 2008 | 19.31 | 19.60 | 18.73 | 18.94 | 5,685,150 | -0.38(-1.98%) |
Oct 20, 2008 | 18.96 | 19.57 | 18.40 | 19.32 | 5,323,831 | +0.32(+1.70%) |
Oct 17, 2008 | 18.63 | 19.50 | 18.32 | 19.00 | 0 | -0.39(-2.01%) |
Oct 16, 2008 | 18.04 | 19.58 | 17.76 | 19.39 | 13,101,955 | +1.33(+7.38%) |
Oct 15, 2008 | 21.16 | 21.16 | 18.00 | 18.06 | 10,723,943 | -3.09(-14.62%) |
Oct 14, 2008 | 23.34 | 23.48 | 20.42 | 21.15 | 9,162,654 | -1.21(-5.40%) |
Oct 13, 2008 | 22.81 | 22.81 | 21.08 | 22.36 | 6,034,578 | +0.61(+2.81%) |
Oct 10, 2008 | 18.83 | 25.03 | 18.48 | 21.75 | 0 | +1.24(+6.07%) |
Oct 09, 2008 | 21.70 | 22.27 | 19.89 | 20.50 | 6,809,382 | -0.87(-4.06%) |
Oct 08, 2008 | 20.65 | 22.89 | 20.61 | 21.37 | 7,571,144 | -0.04(-0.21%) |
Oct 07, 2008 | 23.97 | 24.29 | 21.34 | 21.42 | 7,877,924 | -2.11(-8.95%) |
Oct 06, 2008 | 23.48 | 23.70 | 22.00 | 23.52 | 9,301,220 | -0.48(-1.99%) |
Oct 03, 2008 | 25.42 | 25.69 | 23.96 | 24.00 | 0 | -0.97(-3.89%) |
Oct 02, 2008 | 26.57 | 27.00 | 24.68 | 24.97 | 9,270,961 | -2.07(-7.65%) |
Oct 01, 2008 | 26.97 | 27.18 | 26.48 | 27.04 | 5,254,827 | -0.42(-1.53%) |
Sep 30, 2008 | 28.23 | 28.47 | 26.47 | 27.46 | 5,140,918 | -0.46(-1.66%) |
Sep 29, 2008 | 28.84 | 28.93 | 26.76 | 27.92 | 7,187,730 | -1.55(-5.27%) |
Sep 26, 2008 | 28.71 | 29.62 | 28.56 | 29.48 | 0 | +0.35(+1.21%) |
Sep 25, 2008 | 29.12 | 29.59 | 28.61 | 29.12 | 4,358,279 | +0.28(+0.97%) |
Sep 24, 2008 | 29.43 | 29.74 | 28.78 | 28.84 | 3,150,207 | -0.51(-1.73%) |
Sep 23, 2008 | 30.23 | 30.62 | 29.15 | 29.35 | 2,855,368 | -0.83(-2.76%) |
Sep 22, 2008 | 31.27 | 31.40 | 30.04 | 30.18 | 3,250,479 | -1.33(-4.21%) |
Sep 19, 2008 | 32.80 | 35.37 | 31.21 | 31.51 | 0 | +0.40(+1.30%) |
Sep 18, 2008 | 29.20 | 31.33 | 28.68 | 31.10 | 8,954,964 | +1.91(+6.56%) |
Sep 17, 2008 | 29.26 | 29.56 | 28.51 | 29.19 | 5,907,663 | -0.52(-1.74%) |
Sep 16, 2008 | 28.94 | 29.86 | 28.69 | 29.70 | 5,534,063 | -0.04(-0.12%) |
Sep 15, 2008 | 28.71 | 30.00 | 28.59 | 29.74 | 5,517,586 | -0.07(-0.22%) |
Sep 12, 2008 | 30.12 | 30.35 | 29.38 | 29.81 | 0 | -0.63(-2.08%) |
Sep 11, 2008 | 29.99 | 30.44 | 29.09 | 30.44 | 4,649,945 | -0.07(-0.24%) |
Sep 10, 2008 | 30.19 | 30.99 | 29.87 | 30.51 | 4,340,570 | +0.44(+1.47%) |
Sep 09, 2008 | 29.87 | 30.98 | 29.77 | 30.07 | 5,194,569 | +0.19(+0.64%) |
Sep 08, 2008 | 29.73 | 30.53 | 29.09 | 29.88 | 3,513,630 | +1.02(+3.55%) |
Sep 05, 2008 | 28.71 | 28.98 | 27.78 | 28.86 | 0 | -0.64(-2.17%) |
Sep 04, 2008 | 30.10 | 30.78 | 29.34 | 29.50 | 3,700,536 | -0.91(-3.00%) |
Sep 03, 2008 | 29.92 | 30.79 | 29.91 | 30.41 | 3,170,158 | +0.35(+1.18%) |
Sep 02, 2008 | 29.81 | 31.49 | 29.73 | 30.06 | 4,519,918 | +0.77(+2.64%) |
Aug 29, 2008 | 29.39 | 29.68 | 29.17 | 29.29 | 0 | -0.35(-1.17%) |
Aug 28, 2008 | 28.71 | 29.69 | 28.31 | 29.63 | 2,820,115 | +1.05(+3.66%) |
Aug 27, 2008 | 28.55 | 28.86 | 28.18 | 28.59 | 1,258,727 | +0.04(+0.13%) |
Aug 26, 2008 | 28.13 | 28.60 | 27.81 | 28.55 | 2,037,637 | +0.19(+0.67%) |
Aug 25, 2008 | 29.01 | 29.41 | 28.09 | 28.36 | 2,190,436 | -0.93(-3.17%) |
Aug 22, 2008 | 28.51 | 29.31 | 28.49 | 29.29 | 0 | +0.94(+3.32%) |
Aug 21, 2008 | 28.78 | 28.78 | 27.92 | 28.34 | 4,150,398 | -0.60(-2.06%) |
Aug 20, 2008 | 29.48 | 29.63 | 28.01 | 28.94 | 6,366,871 | -0.63(-2.14%) |
Aug 19, 2008 | 30.83 | 30.85 | 29.43 | 29.57 | 4,834,506 | -1.67(-5.35%) |
Aug 18, 2008 | 31.41 | 31.64 | 30.79 | 31.24 | 4,656,164 | -0.09(-0.28%) |
Aug 15, 2008 | 30.35 | 31.33 | 30.01 | 31.33 | 0 | +0.89(+2.93%) |
Aug 14, 2008 | 29.77 | 31.07 | 29.33 | 30.44 | 3,632,537 | +0.32(+1.05%) |
Aug 13, 2008 | 30.33 | 30.43 | 29.33 | 30.12 | 3,394,651 | -0.36(-1.18%) |
Aug 12, 2008 | 31.28 | 31.45 | 30.42 | 30.48 | 3,635,281 | -0.84(-2.68%) |
Aug 11, 2008 | 30.79 | 32.29 | 30.35 | 31.32 | 6,877,867 | +0.59(+1.92%) |
Aug 08, 2008 | 29.59 | 30.91 | 29.23 | 30.74 | 6,810,358 | +1.27(+4.30%) |
Aug 07, 2008 | 29.54 | 30.17 | 28.75 | 29.47 | 4,189,386 | -0.46(-1.53%) |
Aug 06, 2008 | 29.15 | 30.12 | 28.75 | 29.93 | 3,939,303 | +0.54(+1.83%) |
Aug 05, 2008 | 28.10 | 29.52 | 28.04 | 29.39 | 4,762,253 | +1.55(+5.55%) |
Aug 04, 2008 | 27.75 | 28.12 | 27.42 | 27.84 | 2,618,029 | -0.03(-0.11%) |
Aug 01, 2008 | 27.73 | 28.49 | 27.24 | 27.87 | 3,368,566 | +0.01(+0.05%) |
Jul 31, 2008 | 27.97 | 28.60 | 27.13 | 27.86 | 3,576,729 | -0.29(-1.02%) |
Jul 30, 2008 | 28.14 | 28.81 | 27.54 | 28.14 | 3,610,904 | +0.26(+0.92%) |
Jul 29, 2008 | 27.89 | 27.89 | 26.87 | 27.89 | 3,854,673 | +0.93(+3.44%) |
Jul 28, 2008 | 27.29 | 27.44 | 26.89 | 26.96 | 2,957,439 | -0.38(-1.40%) |
Jul 25, 2008 | 27.34 | 27.86 | 27.16 | 27.34 | 2,570,870 | +0.11(+0.41%) |
Jul 24, 2008 | 28.78 | 29.05 | 26.95 | 27.23 | 4,017,662 | -1.71(-5.90%) |
Jul 23, 2008 | 27.86 | 29.06 | 27.53 | 28.94 | 5,355,982 | +0.94(+3.37%) |
Jul 22, 2008 | 27.42 | 28.00 | 27.21 | 28.00 | 5,899,865 | +0.57(+2.09%) |
Jul 21, 2008 | 27.54 | 28.20 | 26.59 | 27.42 | 4,858,709 | -0.15(-0.53%) |
Jul 18, 2008 | 28.58 | 28.59 | 27.19 | 27.57 | 6,023,694 | -0.94(-3.30%) |
Jul 17, 2008 | 28.71 | 29.12 | 27.24 | 28.51 | 11,484,164 | +1.88(+7.05%) |
Jul 16, 2008 | 24.89 | 26.69 | 24.81 | 26.63 | 5,851,257 | +1.74(+7.01%) |
Jul 15, 2008 | 24.17 | 25.38 | 23.69 | 24.89 | 4,871,576 | +0.54(+2.24%) |
Jul 14, 2008 | 24.78 | 25.02 | 24.12 | 24.35 | 4,117,898 | -0.19(-0.78%) |
Jul 11, 2008 | 24.61 | 24.76 | 23.80 | 24.54 | 4,937,271 | -0.27(-1.10%) |
Jul 10, 2008 | 25.65 | 25.69 | 24.57 | 24.81 | 4,628,609 | -0.79(-3.08%) |
Jul 09, 2008 | 26.92 | 26.93 | 25.60 | 25.60 | 2,952,953 | -1.34(-4.97%) |
Jul 08, 2008 | 26.13 | 26.94 | 25.89 | 26.94 | 4,492,859 | +0.60(+2.26%) |
Jul 07, 2008 | 26.18 | 26.66 | 25.82 | 26.34 | 3,171,263 | +0.18(+0.67%) |
Jul 04, 2008 | 26.14 | 26.53 | 25.88 | 26.16 | 2,737,090 | +0.00(+0.00%) |
Jul 03, 2008 | 26.14 | 26.53 | 25.88 | 26.16 | 2,737,090 | +0.05(+0.20%) |
Jul 02, 2008 | 27.11 | 27.28 | 26.06 | 26.11 | 4,111,756 | -0.99(-3.67%) |
Jul 01, 2008 | 26.36 | 27.33 | 26.07 | 27.11 | 5,110,186 | +0.41(+1.54%) |
Jun 30, 2008 | 26.87 | 27.12 | 26.30 | 26.69 | 3,093,738 | -0.27(-1.01%) |
Jun 27, 2008 | 26.77 | 27.07 | 26.50 | 26.97 | 3,216,300 | +0.27(+1.02%) |
Jun 26, 2008 | 27.09 | 27.21 | 26.47 | 26.69 | 5,324,069 | -0.68(-2.50%) |
Jun 25, 2008 | 27.51 | 28.34 | 27.29 | 27.38 | 2,792,712 | -0.08(-0.29%) |
Jun 24, 2008 | 27.24 | 28.08 | 27.17 | 27.46 | 3,163,917 | +0.08(+0.30%) |
Jun 23, 2008 | 27.45 | 27.70 | 27.25 | 27.38 | 2,982,624 | -0.04(-0.13%) |
Jun 20, 2008 | 27.95 | 28.34 | 27.06 | 27.42 | 4,608,191 | -0.81(-2.87%) |
Jun 19, 2008 | 27.51 | 28.33 | 27.39 | 28.23 | 2,345,742 | +0.75(+2.73%) |
Jun 18, 2008 | 28.53 | 28.65 | 27.25 | 27.47 | 4,814,641 | -1.19(-4.14%) |
Jun 17, 2008 | 28.95 | 29.23 | 28.58 | 28.66 | 1,839,601 | -0.18(-0.64%) |
Jun 16, 2008 | 28.53 | 28.99 | 28.12 | 28.84 | 2,412,633 | +0.18(+0.64%) |
Jun 13, 2008 | 28.19 | 28.69 | 27.87 | 28.66 | 2,184,684 | +0.62(+2.21%) |
Jun 12, 2008 | 28.06 | 28.89 | 27.79 | 28.04 | 2,560,488 | +0.30(+1.09%) |
Jun 11, 2008 | 28.71 | 28.74 | 27.74 | 27.74 | 2,711,568 | -0.97(-3.38%) |
Jun 10, 2008 | 28.53 | 29.17 | 28.34 | 28.71 | 2,889,366 | +0.01(+0.03%) |
Jun 09, 2008 | 29.20 | 29.45 | 28.59 | 28.70 | 3,455,252 | -0.59(-2.01%) |
Jun 06, 2008 | 29.87 | 29.90 | 29.19 | 29.29 | 4,148,398 | -0.88(-2.93%) |
Jun 05, 2008 | 29.95 | 30.32 | 29.72 | 30.18 | 2,199,863 | +0.40(+1.33%) |
Jun 04, 2008 | 29.30 | 30.27 | 29.30 | 29.78 | 2,597,148 | +0.34(+1.15%) |
Jun 03, 2008 | 29.55 | 29.98 | 29.07 | 29.44 | 3,166,817 | -0.38(-1.28%) |
Jun 02, 2008 | 30.46 | 30.60 | 29.36 | 29.82 | 3,171,711 | -0.78(-2.55%) |
May 30, 2008 | 29.89 | 30.74 | 29.72 | 30.60 | 3,908,503 | +0.77(+2.59%) |
May 29, 2008 | 29.12 | 29.93 | 29.12 | 29.83 | 2,060,987 | +0.67(+2.30%) |
May 28, 2008 | 28.71 | 29.30 | 28.71 | 29.16 | 3,459,217 | +0.49(+1.69%) |
May 27, 2008 | 27.96 | 28.73 | 27.58 | 28.67 | 3,601,057 | +0.74(+2.66%) |
May 26, 2008 | 28.67 | 28.67 | 27.61 | 27.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.67 | 28.67 | 27.61 | 27.93 | 2,847,109 | -0.82(-2.84%) |
May 22, 2008 | 28.53 | 29.21 | 28.38 | 28.75 | 1,489,156 | +0.15(+0.51%) |
May 21, 2008 | 29.67 | 29.68 | 28.39 | 28.60 | 2,326,150 | -0.87(-2.95%) |
May 20, 2008 | 29.68 | 29.91 | 29.25 | 29.47 | 2,512,775 | -0.56(-1.86%) |
May 19, 2008 | 29.37 | 30.58 | 29.37 | 30.03 | 3,324,283 | +0.62(+2.10%) |
May 16, 2008 | 29.45 | 29.65 | 29.25 | 29.41 | 2,919,241 | +0.03(+0.10%) |
May 15, 2008 | 28.92 | 29.44 | 28.62 | 29.38 | 2,334,259 | +0.42(+1.45%) |
May 14, 2008 | 28.67 | 29.40 | 28.67 | 28.96 | 2,216,446 | +0.24(+0.85%) |
May 13, 2008 | 28.72 | 29.05 | 28.57 | 28.72 | 1,769,286 | -0.01(-0.05%) |
May 12, 2008 | 28.14 | 28.81 | 28.01 | 28.73 | 1,401,507 | +0.72(+2.58%) |
May 09, 2008 | 27.97 | 28.28 | 27.83 | 28.01 | 1,586,179 | -0.10(-0.37%) |
May 08, 2008 | 28.07 | 28.33 | 27.83 | 28.11 | 1,795,711 | +0.10(+0.34%) |
May 07, 2008 | 28.75 | 29.26 | 27.97 | 28.02 | 2,322,636 | -0.85(-2.96%) |
May 06, 2008 | 28.11 | 29.06 | 28.11 | 28.87 | 2,230,538 | +0.39(+1.37%) |
May 05, 2008 | 28.78 | 28.78 | 28.14 | 28.48 | 1,917,863 | -0.26(-0.90%) |
May 02, 2008 | 29.33 | 29.33 | 28.48 | 28.74 | 1,890,635 | -0.36(-1.24%) |
May 01, 2008 | 28.36 | 29.42 | 28.16 | 29.10 | 2,974,721 | +0.94(+3.35%) |
Apr 30, 2008 | 29.21 | 29.25 | 28.15 | 28.16 | 3,542,575 | -0.88(-3.02%) |
Apr 29, 2008 | 29.13 | 29.43 | 28.93 | 29.03 | 2,261,161 | -0.08(-0.28%) |
Apr 28, 2008 | 29.10 | 29.31 | 28.59 | 29.12 | 2,371,672 | +0.15(+0.51%) |
Apr 25, 2008 | 28.43 | 29.07 | 28.37 | 28.97 | 3,171,585 | +0.63(+2.21%) |
Apr 24, 2008 | 27.55 | 28.57 | 27.49 | 28.34 | 3,437,477 | +0.80(+2.89%) |
Apr 23, 2008 | 27.24 | 27.67 | 27.20 | 27.55 | 2,255,227 | +0.09(+0.32%) |
Apr 22, 2008 | 27.44 | 27.81 | 27.09 | 27.46 | 3,699,177 | -0.15(-0.53%) |
Apr 21, 2008 | 27.39 | 27.86 | 27.39 | 27.61 | 3,964,897 | -0.19(-0.69%) |
Apr 18, 2008 | 26.66 | 27.88 | 26.50 | 27.80 | 7,640,183 | +1.23(+4.63%) |
Apr 17, 2008 | 25.18 | 26.80 | 25.10 | 26.57 | 11,276,530 | -0.52(-1.90%) |
Apr 16, 2008 | 26.40 | 27.11 | 26.35 | 27.08 | 3,765,943 | +0.67(+2.54%) |
Apr 15, 2008 | 26.30 | 26.63 | 25.71 | 26.41 | 4,372,374 | +0.33(+1.27%) |
Apr 14, 2008 | 26.85 | 26.85 | 26.01 | 26.08 | 4,903,776 | -1.20(-4.40%) |
Apr 11, 2008 | 27.22 | 27.83 | 27.16 | 27.28 | 3,487,257 | -0.63(-2.27%) |
Apr 10, 2008 | 27.69 | 28.50 | 27.67 | 27.92 | 1,662,469 | +0.18(+0.64%) |
Apr 09, 2008 | 28.73 | 28.73 | 27.72 | 27.74 | 2,292,593 | -1.22(-4.22%) |
Apr 08, 2008 | 28.87 | 29.24 | 28.63 | 28.96 | 1,685,628 | -0.06(-0.20%) |
Apr 07, 2008 | 29.03 | 29.33 | 28.75 | 29.02 | 1,605,681 | +0.15(+0.51%) |
Apr 04, 2008 | 29.01 | 29.23 | 28.52 | 28.87 | 1,641,633 | -0.13(-0.43%) |
Apr 03, 2008 | 28.78 | 29.15 | 28.57 | 29.00 | 1,897,714 | +0.01(+0.05%) |
Apr 02, 2008 | 29.04 | 29.54 | 28.71 | 28.98 | 2,319,198 | +0.19(+0.66%) |
Apr 01, 2008 | 27.80 | 28.87 | 27.80 | 28.79 | 2,526,297 | +1.19(+4.29%) |
Mar 31, 2008 | 28.08 | 28.08 | 27.36 | 27.61 | 2,736,088 | -0.32(-1.13%) |
Mar 28, 2008 | 28.53 | 28.86 | 27.86 | 27.92 | 2,092,475 | -0.68(-2.39%) |
Mar 27, 2008 | 28.81 | 29.20 | 28.44 | 28.61 | 2,555,435 | -0.08(-0.28%) |
Mar 26, 2008 | 29.08 | 29.08 | 28.40 | 28.69 | 2,068,325 | -0.53(-1.81%) |
Mar 25, 2008 | 30.24 | 30.24 | 29.00 | 29.22 | 3,043,520 | -0.71(-2.36%) |
Mar 24, 2008 | 27.87 | 30.48 | 27.87 | 29.93 | 5,863,170 | +1.78(+6.33%) |
Mar 21, 2008 | 26.36 | 28.20 | 26.33 | 28.14 | 4,557,349 | +0.00(+0.00%) |
Mar 20, 2008 | 26.36 | 28.20 | 26.33 | 28.14 | 4,557,349 | +1.82(+6.91%) |
Mar 19, 2008 | 26.91 | 27.61 | 26.30 | 26.33 | 3,221,839 | -0.79(-2.91%) |
Mar 18, 2008 | 26.13 | 27.19 | 26.13 | 27.11 | 4,163,561 | +1.42(+5.53%) |
Mar 17, 2008 | 25.49 | 26.05 | 25.16 | 25.69 | 3,541,009 | -0.38(-1.44%) |
Mar 14, 2008 | 27.25 | 27.62 | 25.82 | 26.07 | 4,609,085 | -1.02(-3.78%) |
Mar 13, 2008 | 26.30 | 27.21 | 25.74 | 27.09 | 3,541,919 | +0.38(+1.41%) |
Mar 12, 2008 | 27.01 | 27.58 | 26.65 | 26.72 | 2,022,912 | -0.28(-1.04%) |
Mar 11, 2008 | 26.06 | 27.03 | 25.84 | 27.00 | 3,407,091 | +1.46(+5.74%) |
Mar 10, 2008 | 25.88 | 25.88 | 25.45 | 25.53 | 3,261,138 | -0.27(-1.06%) |
Mar 07, 2008 | 26.16 | 26.50 | 25.64 | 25.80 | 4,006,580 | -0.56(-2.12%) |
Mar 06, 2008 | 26.62 | 26.68 | 26.27 | 26.36 | 3,375,366 | -0.37(-1.37%) |
Mar 05, 2008 | 26.92 | 27.63 | 26.33 | 26.73 | 2,988,221 | -0.21(-0.77%) |
Mar 04, 2008 | 26.98 | 27.16 | 26.31 | 26.94 | 3,117,068 | -0.35(-1.29%) |