Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.51 | 12.00 | 11.51 | 11.57 | 4,976,958 | +0.11(+0.98%) |
Mar 30, 2009 | 11.93 | 11.93 | 11.24 | 11.46 | 4,007,806 | -1.13(-8.97%) |
Mar 26, 2009 | 12.34 | 12.59 | 12.19 | 12.59 | 4,219,595 | +0.63(+5.27%) |
Mar 25, 2009 | 11.80 | 12.38 | 11.60 | 11.96 | 4,018,446 | +0.38(+3.31%) |
Mar 24, 2009 | 12.09 | 12.09 | 11.38 | 11.57 | 6,055,107 | -0.92(-7.37%) |
Mar 23, 2009 | 11.98 | 12.50 | 11.94 | 12.50 | 5,086,514 | +1.15(+10.16%) |
Mar 20, 2009 | 11.87 | 11.87 | 11.11 | 11.34 | 4,658,790 | -0.48(-4.06%) |
Mar 19, 2009 | 12.38 | 12.75 | 11.48 | 11.82 | 5,082,371 | -0.21(-1.77%) |
Mar 18, 2009 | 11.22 | 12.09 | 10.86 | 12.04 | 6,933,726 | +0.41(+3.56%) |
Mar 17, 2009 | 10.55 | 11.63 | 10.50 | 11.62 | 5,509,103 | +1.08(+10.27%) |
Mar 16, 2009 | 11.23 | 11.41 | 10.46 | 10.54 | 7,675,871 | -0.44(-4.05%) |
Mar 13, 2009 | 10.73 | 11.27 | 10.51 | 10.98 | 0 | +0.35(+3.31%) |
Mar 12, 2009 | 9.448 | 10.77 | 9.448 | 10.63 | 5,228,847 | +0.67(+6.67%) |
Mar 11, 2009 | 10.93 | 11.02 | 9.808 | 9.966 | 7,178,063 | -0.84(-7.77%) |
Mar 10, 2009 | 9.811 | 10.95 | 9.699 | 10.81 | 8,610,971 | +1.49(+15.98%) |
Mar 09, 2009 | 8.643 | 9.429 | 8.643 | 9.316 | 5,012,279 | +0.18(+1.99%) |
Mar 06, 2009 | 9.251 | 9.649 | 8.821 | 9.135 | 0 | -0.00(-0.04%) |
Mar 05, 2009 | 9.274 | 9.715 | 9.016 | 9.139 | 3,316,373 | -0.70(-7.08%) |
Mar 04, 2009 | 9.169 | 10.08 | 9.169 | 9.835 | 6,355,149 | +1.45(+17.24%) |
Mar 02, 2009 | 9.235 | 9.282 | 8.315 | 8.388 | 5,401,713 | -0.77(-8.44%) |
Feb 27, 2009 | 8.701 | 9.436 | 8.593 | 9.162 | 0 | +0.21(+2.33%) |
Feb 26, 2009 | 8.879 | 9.351 | 8.794 | 8.953 | 5,309,376 | +0.25(+2.89%) |
Feb 25, 2009 | 8.879 | 8.993 | 8.350 | 8.701 | 3,884,625 | -0.44(-4.82%) |
Feb 24, 2009 | 8.431 | 9.251 | 8.338 | 9.142 | 4,399,676 | +0.83(+10.00%) |
Feb 23, 2009 | 9.069 | 9.069 | 8.257 | 8.311 | 2,948,794 | -0.38(-4.32%) |
Feb 20, 2009 | 8.802 | 8.802 | 8.226 | 8.686 | 5,567,830 | -0.39(-4.30%) |
Feb 19, 2009 | 8.756 | 9.371 | 8.756 | 9.077 | 4,786,315 | +0.42(+4.82%) |
Feb 18, 2009 | 8.585 | 8.752 | 8.315 | 8.659 | 7,224,069 | -0.15(-1.67%) |
Feb 17, 2009 | 8.879 | 9.011 | 8.315 | 8.806 | 9,246,405 | -1.41(-13.82%) |
Feb 13, 2009 | 9.734 | 10.36 | 9.599 | 10.22 | 7,008,504 | +0.72(+7.53%) |
Feb 12, 2009 | 10.07 | 10.14 | 9.119 | 9.502 | 9,481,489 | -0.40(-4.06%) |
Feb 11, 2009 | 9.765 | 10.36 | 9.722 | 9.904 | 6,999,397 | +0.18(+1.83%) |
Feb 10, 2009 | 9.939 | 10.80 | 9.456 | 9.726 | 16,446,803 | +0.29(+3.07%) |
Feb 09, 2009 | 9.262 | 9.649 | 9.061 | 9.436 | 8,948,812 | +0.48(+5.35%) |
Feb 06, 2009 | 8.435 | 9.080 | 8.245 | 8.957 | 10,592,767 | +0.72(+8.73%) |
Feb 05, 2009 | 7.530 | 8.435 | 7.218 | 8.237 | 7,735,331 | +0.59(+7.68%) |
Feb 04, 2009 | 7.518 | 7.827 | 7.201 | 7.650 | 10,571,859 | +0.46(+6.34%) |
Feb 03, 2009 | 7.982 | 8.017 | 7.100 | 7.193 | 12,167,177 | -0.41(-5.34%) |
Feb 02, 2009 | 7.963 | 8.048 | 7.375 | 7.599 | 7,805,260 | -0.64(-7.75%) |
Jan 30, 2009 | 8.690 | 8.736 | 8.063 | 8.237 | 0 | -0.26(-3.05%) |
Jan 29, 2009 | 9.289 | 9.313 | 8.392 | 8.497 | 6,818,789 | -1.17(-12.12%) |
Jan 28, 2009 | 9.641 | 9.958 | 9.541 | 9.668 | 6,345,144 | +0.22(+2.38%) |
Jan 27, 2009 | 9.282 | 9.649 | 9.247 | 9.444 | 5,352,087 | +0.13(+1.37%) |
Jan 26, 2009 | 9.115 | 9.653 | 8.953 | 9.316 | 6,053,005 | +0.17(+1.82%) |
Jan 23, 2009 | 8.373 | 9.382 | 7.909 | 9.150 | 6,423,873 | +0.32(+3.59%) |
Jan 22, 2009 | 8.856 | 8.992 | 7.951 | 8.833 | 6,350,280 | -0.02(-0.17%) |
Jan 21, 2009 | 8.121 | 9.015 | 7.928 | 8.848 | 8,650,210 | +0.77(+9.58%) |
Jan 20, 2009 | 9.394 | 9.394 | 8.009 | 8.075 | 7,465,768 | -0.99(-10.92%) |
Jan 16, 2009 | 9.676 | 9.974 | 8.999 | 9.065 | 7,471,702 | -0.78(-7.93%) |
Jan 15, 2009 | 9.862 | 10.23 | 9.355 | 9.846 | 4,146,211 | +0.02(+0.16%) |
Jan 14, 2009 | 10.25 | 10.25 | 9.552 | 9.831 | 6,650,619 | -0.64(-6.10%) |
Jan 13, 2009 | 10.64 | 11.13 | 10.39 | 10.47 | 4,915,577 | -0.36(-3.29%) |
Jan 12, 2009 | 11.12 | 11.32 | 10.65 | 10.82 | 3,772,646 | -0.54(-4.76%) |
Jan 09, 2009 | 11.95 | 12.22 | 11.22 | 11.37 | 3,201,834 | -0.70(-5.80%) |
Jan 08, 2009 | 11.39 | 12.11 | 10.99 | 12.07 | 2,704,509 | +0.46(+3.93%) |
Jan 07, 2009 | 12.49 | 12.49 | 11.49 | 11.61 | 4,216,237 | -0.96(-7.66%) |
Jan 06, 2009 | 12.86 | 13.19 | 12.35 | 12.57 | 6,580,364 | +0.32(+2.65%) |
Jan 05, 2009 | 11.62 | 12.58 | 11.43 | 12.25 | 5,730,325 | +0.54(+4.62%) |
Jan 02, 2009 | 10.69 | 11.83 | 10.31 | 11.71 | 0 | +1.39(+13.46%) |
Jan 01, 2009 | 10.23 | 11.21 | 10.05 | 10.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.23 | 11.21 | 10.05 | 10.32 | 3,645,034 | -0.27(-2.59%) |
Dec 30, 2008 | 10.09 | 10.70 | 10.03 | 10.59 | 2,369,239 | +0.28(+2.70%) |
Dec 29, 2008 | 10.64 | 10.81 | 10.17 | 10.31 | 2,742,057 | -0.25(-2.34%) |
Dec 26, 2008 | 10.06 | 10.61 | 10.06 | 10.56 | 875,066 | +0.31(+3.02%) |
Dec 24, 2008 | 10.71 | 10.71 | 10.09 | 10.25 | 3,022,858 | -0.59(-5.46%) |
Dec 23, 2008 | 10.48 | 10.93 | 10.37 | 10.84 | 2,759,800 | +0.66(+6.45%) |
Dec 22, 2008 | 10.60 | 10.74 | 9.900 | 10.19 | 2,544,696 | -0.34(-3.27%) |
Dec 19, 2008 | 10.43 | 10.92 | 10.22 | 10.53 | 5,965,867 | +0.26(+2.56%) |
Dec 18, 2008 | 11.34 | 11.77 | 10.06 | 10.27 | 6,604,822 | -1.04(-9.17%) |
Dec 17, 2008 | 12.18 | 12.18 | 11.23 | 11.30 | 4,217,860 | -0.94(-7.70%) |
Dec 16, 2008 | 11.45 | 12.27 | 11.34 | 12.25 | 4,441,513 | +1.05(+9.36%) |
Dec 15, 2008 | 12.01 | 12.33 | 10.95 | 11.20 | 4,481,882 | -0.73(-6.16%) |
Dec 12, 2008 | 11.91 | 12.58 | 11.70 | 11.93 | 5,734,330 | -0.55(-4.37%) |
Dec 11, 2008 | 12.53 | 13.19 | 12.29 | 12.48 | 9,542,635 | -0.18(-1.44%) |
Dec 10, 2008 | 11.80 | 12.89 | 11.63 | 12.66 | 6,292,529 | +1.32(+11.63%) |
Dec 09, 2008 | 11.32 | 12.07 | 11.06 | 11.34 | 5,585,414 | -0.36(-3.07%) |
Dec 08, 2008 | 11.08 | 11.90 | 10.82 | 11.70 | 9,746,437 | +1.25(+11.99%) |
Dec 05, 2008 | 10.55 | 10.64 | 9.572 | 10.45 | 10,522,864 | -0.41(-3.81%) |
Dec 04, 2008 | 10.32 | 11.56 | 10.29 | 10.86 | 10,746,677 | +0.43(+4.08%) |
Dec 03, 2008 | 10.41 | 10.74 | 9.777 | 10.44 | 7,014,415 | -0.14(-1.32%) |
Dec 02, 2008 | 10.46 | 10.83 | 10.02 | 10.58 | 6,397,938 | +0.54(+5.35%) |
Dec 01, 2008 | 10.83 | 10.83 | 10.02 | 10.04 | 8,640,232 | -1.42(-12.42%) |
Nov 28, 2008 | 11.36 | 11.51 | 10.60 | 11.46 | 4,278,874 | +0.12(+1.06%) |
Nov 26, 2008 | 9.769 | 11.48 | 9.498 | 11.34 | 7,162,481 | +1.59(+16.34%) |
Nov 25, 2008 | 11.61 | 12.11 | 9.332 | 9.750 | 9,128,776 | -1.61(-14.19%) |
Nov 24, 2008 | 9.459 | 11.78 | 9.413 | 11.36 | 9,719,398 | +2.48(+27.96%) |
Nov 21, 2008 | 9.053 | 9.305 | 8.326 | 8.879 | 9,485,952 | +0.50(+5.95%) |
Nov 20, 2008 | 9.204 | 9.328 | 8.295 | 8.380 | 9,572,004 | -0.85(-9.22%) |
Nov 19, 2008 | 10.38 | 10.38 | 9.200 | 9.231 | 4,823,495 | -1.06(-10.33%) |
Nov 18, 2008 | 10.40 | 10.63 | 9.920 | 10.29 | 6,012,799 | -0.09(-0.89%) |
Nov 17, 2008 | 10.65 | 10.87 | 10.07 | 10.39 | 5,027,701 | -0.29(-2.68%) |
Nov 14, 2008 | 11.80 | 12.17 | 10.56 | 10.67 | 8,749,760 | -1.39(-11.51%) |
Nov 13, 2008 | 10.07 | 12.21 | 9.614 | 12.06 | 14,847,431 | +1.83(+17.92%) |
Nov 12, 2008 | 10.14 | 11.22 | 9.784 | 10.23 | 10,959,806 | -0.94(-8.38%) |
Nov 11, 2008 | 15.08 | 15.08 | 10.88 | 11.16 | 20,540,826 | -4.42(-28.38%) |
Nov 10, 2008 | 17.02 | 17.05 | 15.23 | 15.59 | 9,889,251 | -0.80(-4.91%) |
Nov 07, 2008 | 15.17 | 16.64 | 14.96 | 16.39 | 5,619,272 | +1.47(+9.88%) |
Nov 06, 2008 | 16.64 | 16.82 | 14.59 | 14.92 | 7,597,717 | -2.10(-12.34%) |
Nov 05, 2008 | 17.67 | 17.67 | 16.78 | 17.02 | 15,073,991 | -1.09(-6.00%) |
Nov 04, 2008 | 16.36 | 18.16 | 16.15 | 18.11 | 9,671,871 | +2.52(+16.18%) |
Nov 03, 2008 | 14.60 | 15.82 | 14.60 | 15.59 | 4,507,075 | +0.44(+2.94%) |
Oct 31, 2008 | 14.94 | 15.43 | 13.59 | 15.14 | 6,605,047 | +0.14(+0.93%) |
Oct 30, 2008 | 13.13 | 15.04 | 13.13 | 15.00 | 15,382,847 | +2.80(+22.99%) |
Oct 29, 2008 | 10.91 | 12.74 | 10.52 | 12.20 | 10,244,848 | +1.47(+13.66%) |
Oct 28, 2008 | 8.825 | 10.98 | 8.825 | 10.73 | 11,086,025 | +2.32(+27.64%) |
Oct 27, 2008 | 8.350 | 8.752 | 7.800 | 8.408 | 11,876,232 | -0.16(-1.90%) |
Oct 24, 2008 | 8.910 | 9.641 | 8.141 | 8.570 | 14,498,061 | -2.25(-20.83%) |
Oct 23, 2008 | 12.12 | 12.72 | 9.808 | 10.82 | 15,371,273 | -1.29(-10.63%) |
Oct 22, 2008 | 14.65 | 14.65 | 11.64 | 12.11 | 14,710,706 | -3.01(-19.90%) |
Oct 21, 2008 | 16.55 | 16.74 | 15.06 | 15.12 | 5,203,408 | -1.94(-11.36%) |
Oct 20, 2008 | 16.73 | 17.16 | 15.67 | 17.06 | 3,628,521 | +0.52(+3.16%) |
Oct 17, 2008 | 14.85 | 17.02 | 14.26 | 16.54 | 9,943,844 | +1.21(+7.87%) |
Oct 16, 2008 | 16.61 | 16.75 | 14.61 | 15.33 | 11,449,850 | -0.95(-5.84%) |
Oct 15, 2008 | 17.23 | 17.26 | 15.94 | 16.28 | 11,354,231 | -2.27(-12.22%) |
Oct 14, 2008 | 18.18 | 19.03 | 17.62 | 18.55 | 8,863,655 | +0.65(+3.61%) |
Oct 13, 2008 | 15.56 | 17.98 | 15.13 | 17.90 | 9,071,964 | +2.83(+18.75%) |
Oct 10, 2008 | 13.35 | 15.38 | 12.71 | 15.07 | 12,830,836 | +0.57(+3.95%) |
Oct 09, 2008 | 14.03 | 15.23 | 13.90 | 14.50 | 11,442,421 | +0.66(+4.75%) |
Oct 08, 2008 | 12.79 | 14.98 | 12.25 | 13.85 | 14,249,830 | -0.56(-3.89%) |
Oct 07, 2008 | 16.06 | 16.06 | 14.30 | 14.41 | 8,386,242 | -0.77(-5.10%) |
Oct 06, 2008 | 16.66 | 16.95 | 12.98 | 15.18 | 15,920,717 | -2.53(-14.28%) |
Oct 03, 2008 | 19.10 | 19.56 | 17.65 | 17.71 | 8,614,449 | -1.13(-6.01%) |
Oct 02, 2008 | 20.43 | 20.64 | 18.71 | 18.84 | 5,404,356 | -2.03(-9.71%) |
Oct 01, 2008 | 21.12 | 21.54 | 20.02 | 20.87 | 6,356,514 | -0.79(-3.66%) |
Sep 30, 2008 | 20.41 | 22.07 | 20.41 | 21.66 | 9,972,091 | +0.97(+4.69%) |
Sep 29, 2008 | 22.78 | 22.81 | 20.34 | 20.69 | 9,427,519 | -2.24(-9.75%) |
Sep 26, 2008 | 23.27 | 23.53 | 22.62 | 22.93 | 0 | -1.04(-4.36%) |
Sep 25, 2008 | 22.12 | 24.19 | 22.07 | 23.97 | 4,255,962 | +1.50(+6.70%) |
Sep 24, 2008 | 22.82 | 22.92 | 21.55 | 22.47 | 4,201,268 | +0.29(+1.33%) |
Sep 23, 2008 | 23.56 | 23.88 | 22.02 | 22.17 | 6,016,424 | -1.55(-6.55%) |
Sep 22, 2008 | 24.33 | 24.90 | 23.22 | 23.73 | 6,546,575 | -1.04(-4.19%) |
Sep 19, 2008 | 25.13 | 25.99 | 23.81 | 24.76 | 0 | +1.55(+6.66%) |
Sep 18, 2008 | 20.81 | 23.54 | 19.98 | 23.22 | 9,221,155 | +2.82(+13.82%) |
Sep 17, 2008 | 20.84 | 21.70 | 19.63 | 20.40 | 7,437,024 | -1.95(-8.72%) |
Sep 16, 2008 | 21.55 | 22.51 | 19.38 | 22.35 | 14,165,341 | -0.70(-3.05%) |
Sep 15, 2008 | 23.13 | 23.97 | 22.09 | 23.05 | 7,792,487 | -1.78(-7.15%) |
Sep 12, 2008 | 22.89 | 25.38 | 22.82 | 24.82 | 11,743,409 | +1.68(+7.25%) |
Sep 11, 2008 | 23.21 | 23.37 | 22.33 | 23.15 | 8,043,383 | -0.62(-2.62%) |
Sep 10, 2008 | 23.20 | 24.03 | 22.05 | 23.77 | 7,107,637 | +0.67(+2.88%) |
Sep 09, 2008 | 24.92 | 24.94 | 23.04 | 23.10 | 5,243,754 | -2.17(-8.60%) |
Sep 08, 2008 | 26.05 | 26.73 | 24.77 | 25.28 | 6,014,262 | +0.12(+0.48%) |
Sep 05, 2008 | 23.73 | 25.24 | 23.40 | 25.16 | 0 | +0.97(+4.00%) |
Sep 04, 2008 | 26.11 | 26.11 | 24.15 | 24.19 | 7,095,605 | -2.26(-8.54%) |
Sep 03, 2008 | 26.74 | 26.74 | 26.01 | 26.45 | 3,168,989 | -0.61(-2.26%) |
Sep 02, 2008 | 26.49 | 27.18 | 26.49 | 27.06 | 4,996,925 | +0.76(+2.90%) |
Aug 29, 2008 | 26.30 | 26.41 | 25.90 | 26.30 | 0 | -0.26(-0.96%) |
Aug 28, 2008 | 26.37 | 27.28 | 26.12 | 26.55 | 4,128,326 | +0.97(+3.81%) |
Aug 27, 2008 | 25.11 | 25.83 | 24.68 | 25.58 | 3,795,305 | +0.74(+2.97%) |
Aug 26, 2008 | 25.20 | 25.52 | 24.31 | 24.84 | 4,709,419 | -0.69(-2.71%) |
Aug 25, 2008 | 26.03 | 26.03 | 25.18 | 25.53 | 1,905,358 | -0.67(-2.55%) |
Aug 22, 2008 | 26.69 | 26.80 | 26.03 | 26.20 | 1,861,087 | -0.43(-1.60%) |
Aug 21, 2008 | 25.98 | 26.89 | 25.82 | 26.63 | 3,978,814 | +0.12(+0.47%) |
Aug 20, 2008 | 26.14 | 26.65 | 25.21 | 26.50 | 3,519,182 | +1.02(+4.02%) |
Aug 19, 2008 | 26.90 | 26.90 | 25.00 | 25.48 | 5,552,649 | -1.49(-5.52%) |
Aug 18, 2008 | 27.93 | 28.15 | 26.87 | 26.97 | 3,300,088 | -1.01(-3.59%) |
Aug 15, 2008 | 28.10 | 28.52 | 27.34 | 27.97 | 0 | -0.33(-1.18%) |
Aug 14, 2008 | 27.71 | 28.51 | 27.27 | 28.30 | 3,910,240 | +1.16(+4.27%) |
Aug 13, 2008 | 27.65 | 28.01 | 26.83 | 27.14 | 3,425,657 | -0.41(-1.47%) |
Aug 12, 2008 | 28.61 | 28.61 | 27.01 | 27.55 | 5,649,153 | +0.39(+1.44%) |
Aug 11, 2008 | 25.53 | 27.54 | 25.53 | 27.16 | 6,794,449 | +1.27(+4.90%) |
Aug 08, 2008 | 26.29 | 26.29 | 24.73 | 25.89 | 9,169,881 | -1.61(-5.85%) |
Aug 07, 2008 | 28.13 | 28.31 | 27.36 | 27.50 | 4,243,752 | -0.46(-1.66%) |
Aug 06, 2008 | 26.72 | 27.96 | 26.63 | 27.96 | 4,913,883 | +1.08(+4.03%) |
Aug 05, 2008 | 26.30 | 26.99 | 25.78 | 26.88 | 4,256,590 | +0.60(+2.27%) |
Aug 04, 2008 | 27.28 | 27.40 | 25.68 | 26.29 | 2,874,189 | -0.83(-3.07%) |
Aug 01, 2008 | 27.81 | 27.91 | 26.43 | 27.12 | 2,678,964 | -0.50(-1.79%) |
Jul 31, 2008 | 27.39 | 27.97 | 27.03 | 27.61 | 2,755,316 | -0.27(-0.96%) |
Jul 30, 2008 | 27.26 | 28.35 | 27.00 | 27.88 | 4,266,819 | +1.13(+4.24%) |
Jul 29, 2008 | 26.75 | 26.79 | 25.91 | 26.75 | 4,553,531 | +0.89(+3.42%) |
Jul 28, 2008 | 26.10 | 26.70 | 25.23 | 25.86 | 6,140,799 | -0.56(-2.14%) |
Jul 25, 2008 | 26.51 | 26.68 | 25.11 | 26.43 | 6,386,493 | +0.17(+0.65%) |
Jul 24, 2008 | 28.05 | 28.38 | 25.99 | 26.26 | 9,646,836 | -1.52(-5.47%) |
Jul 23, 2008 | 28.25 | 28.59 | 27.64 | 27.78 | 4,361,088 | -0.62(-2.18%) |
Jul 22, 2008 | 29.01 | 29.18 | 28.13 | 28.39 | 3,133,831 | -0.92(-3.15%) |
Jul 21, 2008 | 29.47 | 29.78 | 29.05 | 29.32 | 2,655,690 | +0.00(+0.01%) |
Jul 18, 2008 | 29.03 | 30.07 | 29.00 | 29.31 | 3,438,449 | +0.09(+0.32%) |
Jul 17, 2008 | 30.17 | 30.19 | 29.07 | 29.22 | 4,306,056 | -0.22(-0.76%) |
Jul 16, 2008 | 28.23 | 29.75 | 27.79 | 29.45 | 4,897,430 | +0.81(+2.84%) |
Jul 15, 2008 | 27.84 | 29.13 | 27.59 | 28.63 | 3,135,804 | +0.32(+1.15%) |
Jul 14, 2008 | 28.59 | 28.84 | 27.93 | 28.31 | 2,801,721 | -0.03(-0.11%) |
Jul 11, 2008 | 27.98 | 28.61 | 27.65 | 28.34 | 2,564,852 | -0.19(-0.66%) |
Jul 10, 2008 | 28.85 | 28.91 | 28.17 | 28.53 | 3,192,189 | -0.34(-1.17%) |
Jul 09, 2008 | 29.12 | 29.54 | 28.77 | 28.87 | 4,037,312 | -0.29(-1.01%) |
Jul 08, 2008 | 28.52 | 29.25 | 28.12 | 29.16 | 3,540,189 | +0.53(+1.85%) |
Jul 07, 2008 | 27.94 | 28.84 | 27.94 | 28.63 | 5,237,220 | +0.75(+2.71%) |
Jul 04, 2008 | 27.53 | 28.61 | 27.53 | 27.88 | 3,976,099 | +0.00(+0.00%) |
Jul 03, 2008 | 27.53 | 28.61 | 27.53 | 27.88 | 3,976,099 | -0.05(-0.18%) |
Jul 02, 2008 | 29.11 | 29.60 | 27.87 | 27.93 | 5,454,044 | -1.10(-3.80%) |
Jul 01, 2008 | 29.39 | 29.39 | 28.25 | 29.03 | 5,892,990 | -0.60(-2.02%) |
Jun 30, 2008 | 29.82 | 30.20 | 29.58 | 29.63 | 3,330,284 | -0.15(-0.49%) |
Jun 27, 2008 | 30.04 | 30.32 | 29.55 | 29.77 | 3,894,342 | -0.16(-0.53%) |
Jun 26, 2008 | 31.33 | 31.34 | 29.82 | 29.93 | 2,785,381 | -1.32(-4.22%) |
Jun 25, 2008 | 30.55 | 31.68 | 30.21 | 31.25 | 3,415,656 | +1.07(+3.55%) |
Jun 24, 2008 | 30.39 | 30.75 | 29.96 | 30.18 | 3,391,156 | -0.56(-1.81%) |
Jun 23, 2008 | 30.90 | 31.16 | 30.58 | 30.74 | 1,566,372 | -0.27(-0.89%) |
Jun 20, 2008 | 30.84 | 32.27 | 30.84 | 31.01 | 4,738,791 | -0.35(-1.11%) |
Jun 19, 2008 | 31.16 | 31.74 | 31.16 | 31.36 | 2,588,770 | -0.10(-0.31%) |
Jun 18, 2008 | 32.03 | 32.15 | 31.23 | 31.46 | 5,624,166 | -0.85(-2.63%) |
Jun 17, 2008 | 32.54 | 32.87 | 32.17 | 32.31 | 3,697,460 | -0.25(-0.77%) |
Jun 16, 2008 | 33.24 | 33.24 | 32.49 | 32.56 | 3,566,592 | -0.10(-0.31%) |
Jun 13, 2008 | 32.08 | 32.81 | 32.05 | 32.66 | 2,796,668 | +0.54(+1.69%) |
Jun 12, 2008 | 31.68 | 32.46 | 31.25 | 32.12 | 3,533,750 | +0.85(+2.72%) |
Jun 11, 2008 | 31.79 | 32.03 | 31.23 | 31.27 | 2,586,657 | -0.52(-1.63%) |
Jun 10, 2008 | 31.66 | 32.39 | 31.23 | 31.79 | 5,050,856 | -1.02(-3.12%) |
Jun 09, 2008 | 32.88 | 33.25 | 32.56 | 32.81 | 1,988,351 | -0.12(-0.38%) |
Jun 06, 2008 | 33.26 | 33.61 | 32.74 | 32.93 | 3,855,303 | -1.14(-3.35%) |
Jun 05, 2008 | 32.69 | 34.08 | 32.54 | 34.08 | 4,319,290 | +1.20(+3.66%) |
Jun 04, 2008 | 33.22 | 33.39 | 31.93 | 32.87 | 4,753,703 | -0.19(-0.56%) |
Jun 03, 2008 | 33.85 | 34.07 | 32.62 | 33.06 | 2,718,774 | -0.62(-1.84%) |
Jun 02, 2008 | 33.76 | 34.31 | 33.44 | 33.68 | 2,357,246 | -0.20(-0.59%) |
May 30, 2008 | 33.93 | 34.46 | 33.70 | 33.88 | 3,631,138 | -0.07(-0.22%) |
May 29, 2008 | 33.99 | 34.03 | 33.57 | 33.95 | 5,591,170 | -0.03(-0.10%) |
May 28, 2008 | 33.35 | 34.06 | 33.00 | 33.99 | 4,509,700 | +0.52(+1.55%) |
May 27, 2008 | 33.45 | 34.09 | 33.17 | 33.47 | 4,740,740 | -0.38(-1.12%) |
May 26, 2008 | 33.92 | 34.14 | 33.61 | 33.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.92 | 34.14 | 33.61 | 33.85 | 3,245,955 | -0.29(-0.85%) |
May 22, 2008 | 33.65 | 34.51 | 33.61 | 34.14 | 4,942,378 | -0.31(-0.91%) |
May 21, 2008 | 33.10 | 34.48 | 33.10 | 34.45 | 8,337,330 | +1.19(+3.58%) |
May 20, 2008 | 32.83 | 33.45 | 32.03 | 33.26 | 6,244,494 | +0.49(+1.51%) |
May 19, 2008 | 31.46 | 33.45 | 31.46 | 32.76 | 8,477,194 | +1.73(+5.57%) |
May 16, 2008 | 30.01 | 31.04 | 29.74 | 31.04 | 4,529,786 | +1.50(+5.08%) |
May 15, 2008 | 29.69 | 30.24 | 28.86 | 29.53 | 3,588,439 | -0.12(-0.40%) |
May 14, 2008 | 29.55 | 30.32 | 29.52 | 29.65 | 3,408,271 | +0.14(+0.46%) |
May 13, 2008 | 29.70 | 29.78 | 29.19 | 29.52 | 2,912,676 | +0.09(+0.30%) |
May 12, 2008 | 29.78 | 29.88 | 29.00 | 29.43 | 2,228,702 | -0.32(-1.08%) |
May 09, 2008 | 29.65 | 30.50 | 29.16 | 29.75 | 5,385,692 | -0.79(-2.57%) |
May 08, 2008 | 30.35 | 30.89 | 29.78 | 30.54 | 4,701,509 | +0.56(+1.87%) |
May 07, 2008 | 28.88 | 30.68 | 28.85 | 29.98 | 6,255,674 | +1.06(+3.66%) |
May 06, 2008 | 28.64 | 28.99 | 28.33 | 28.92 | 4,748,149 | +0.25(+0.86%) |
May 05, 2008 | 28.23 | 29.25 | 28.23 | 28.67 | 6,182,241 | -0.39(-1.36%) |
May 02, 2008 | 29.78 | 30.20 | 28.52 | 29.06 | 5,662,955 | -0.47(-1.58%) |
May 01, 2008 | 30.10 | 30.17 | 29.28 | 29.53 | 2,814,616 | -0.47(-1.57%) |
Apr 30, 2008 | 29.59 | 30.13 | 29.30 | 30.00 | 3,090,584 | +1.00(+3.44%) |
Apr 29, 2008 | 29.59 | 29.78 | 28.87 | 29.00 | 2,372,626 | -0.43(-1.45%) |
Apr 28, 2008 | 28.81 | 29.58 | 28.81 | 29.43 | 2,412,669 | +0.65(+2.27%) |
Apr 25, 2008 | 28.98 | 29.28 | 28.62 | 28.78 | 3,548,688 | -0.31(-1.06%) |
Apr 24, 2008 | 29.39 | 29.41 | 28.59 | 29.09 | 4,185,207 | -0.31(-1.07%) |
Apr 23, 2008 | 29.29 | 29.60 | 28.81 | 29.40 | 2,866,442 | +0.25(+0.86%) |
Apr 22, 2008 | 29.48 | 30.15 | 29.00 | 29.15 | 4,517,377 | +0.11(+0.39%) |
Apr 21, 2008 | 29.44 | 29.44 | 28.54 | 29.04 | 3,466,244 | -0.08(-0.27%) |
Apr 18, 2008 | 28.23 | 29.39 | 28.12 | 29.11 | 8,415,441 | +1.29(+4.63%) |
Apr 17, 2008 | 27.46 | 28.56 | 27.46 | 27.83 | 12,933,511 | +0.55(+2.03%) |
Apr 16, 2008 | 29.82 | 30.01 | 27.11 | 27.27 | 15,362,210 | -2.90(-9.62%) |
Apr 15, 2008 | 30.13 | 30.66 | 29.93 | 30.18 | 2,558,775 | +0.26(+0.88%) |
Apr 14, 2008 | 30.07 | 30.37 | 29.73 | 29.91 | 3,090,524 | -0.28(-0.92%) |
Apr 11, 2008 | 30.90 | 30.90 | 29.96 | 30.19 | 3,977,857 | -0.92(-2.96%) |
Apr 10, 2008 | 31.77 | 32.07 | 30.95 | 31.11 | 3,195,230 | -0.47(-1.48%) |
Apr 09, 2008 | 32.14 | 32.57 | 31.40 | 31.58 | 2,728,435 | -0.48(-1.48%) |
Apr 08, 2008 | 32.41 | 32.41 | 31.57 | 32.06 | 3,598,317 | -0.38(-1.18%) |
Apr 07, 2008 | 32.48 | 32.87 | 32.11 | 32.44 | 4,963,556 | +0.80(+2.54%) |
Apr 04, 2008 | 31.29 | 32.33 | 30.84 | 31.63 | 3,675,305 | +0.37(+1.18%) |
Apr 03, 2008 | 31.25 | 31.41 | 30.71 | 31.27 | 3,492,386 | -0.45(-1.41%) |
Apr 02, 2008 | 30.94 | 31.93 | 30.63 | 31.72 | 5,348,157 | +1.13(+3.68%) |