Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.08 | 12.77 | 12.00 | 12.25 | 959,839 | +0.40(+3.42%) |
Mar 30, 2009 | 12.86 | 12.86 | 11.69 | 11.84 | 821,808 | -1.71(-12.62%) |
Mar 26, 2009 | 12.73 | 13.57 | 12.73 | 13.55 | 868,989 | +1.06(+8.45%) |
Mar 25, 2009 | 12.38 | 13.14 | 12.00 | 12.50 | 750,425 | +0.25(+2.04%) |
Mar 24, 2009 | 11.96 | 12.73 | 11.76 | 12.25 | 701,083 | +0.06(+0.53%) |
Mar 23, 2009 | 11.71 | 12.18 | 11.16 | 12.18 | 498,974 | +1.11(+10.00%) |
Mar 20, 2009 | 11.47 | 11.55 | 10.84 | 11.08 | 821,448 | -0.30(-2.61%) |
Mar 19, 2009 | 11.19 | 11.56 | 10.98 | 11.37 | 772,342 | +0.25(+2.25%) |
Mar 18, 2009 | 10.27 | 11.12 | 10.27 | 11.12 | 576,603 | +0.50(+4.75%) |
Mar 17, 2009 | 10.35 | 10.70 | 10.16 | 10.62 | 859,736 | +0.26(+2.54%) |
Mar 16, 2009 | 10.55 | 10.81 | 10.31 | 10.36 | 449,488 | -0.04(-0.37%) |
Mar 13, 2009 | 10.36 | 10.46 | 10.08 | 10.40 | 391,344 | +0.09(+0.92%) |
Mar 12, 2009 | 9.745 | 10.38 | 9.512 | 10.30 | 500,940 | +0.59(+6.03%) |
Mar 11, 2009 | 9.741 | 9.990 | 9.534 | 9.715 | 368,533 | +0.01(+0.13%) |
Mar 10, 2009 | 9.047 | 9.715 | 9.007 | 9.702 | 489,615 | +0.91(+10.39%) |
Mar 09, 2009 | 9.047 | 9.224 | 8.745 | 8.788 | 473,134 | -0.36(-3.91%) |
Mar 06, 2009 | 9.486 | 9.616 | 8.901 | 9.146 | 409,389 | -0.24(-2.57%) |
Mar 05, 2009 | 9.693 | 9.797 | 9.318 | 9.387 | 577,603 | -0.55(-5.55%) |
Mar 04, 2009 | 9.741 | 10.22 | 9.594 | 9.939 | 577,107 | +0.17(+1.76%) |
Mar 02, 2009 | 10.26 | 10.52 | 9.624 | 9.766 | 818,632 | -0.96(-8.96%) |
Feb 27, 2009 | 10.61 | 11.05 | 10.52 | 10.73 | 647,660 | -0.04(-0.36%) |
Feb 26, 2009 | 11.35 | 11.35 | 10.66 | 10.77 | 1,112,720 | +0.33(+3.18%) |
Feb 25, 2009 | 10.97 | 10.97 | 10.24 | 10.43 | 855,890 | -0.65(-5.87%) |
Feb 24, 2009 | 10.98 | 11.17 | 10.68 | 11.08 | 693,121 | +0.22(+2.06%) |
Feb 23, 2009 | 11.92 | 12.24 | 10.83 | 10.86 | 738,826 | -0.98(-8.26%) |
Feb 20, 2009 | 12.36 | 12.45 | 11.55 | 11.84 | 1,194,649 | -0.89(-7.01%) |
Feb 19, 2009 | 13.28 | 13.68 | 12.71 | 12.73 | 629,641 | -0.27(-2.09%) |
Feb 18, 2009 | 13.11 | 13.46 | 12.79 | 13.00 | 598,132 | +0.08(+0.60%) |
Feb 17, 2009 | 12.93 | 13.24 | 12.59 | 12.92 | 949,561 | -0.25(-1.93%) |
Feb 13, 2009 | 13.26 | 13.55 | 13.05 | 13.18 | 543,451 | -0.02(-0.16%) |
Feb 12, 2009 | 12.78 | 13.38 | 12.76 | 13.20 | 630,000 | -0.20(-1.48%) |
Feb 11, 2009 | 13.52 | 13.85 | 13.18 | 13.40 | 466,909 | -0.01(-0.06%) |
Feb 10, 2009 | 14.04 | 14.26 | 13.30 | 13.41 | 513,442 | -0.82(-5.75%) |
Feb 09, 2009 | 14.32 | 14.55 | 14.01 | 14.23 | 377,126 | -0.07(-0.51%) |
Feb 06, 2009 | 13.63 | 14.35 | 13.60 | 14.30 | 556,081 | +0.63(+4.63%) |
Feb 05, 2009 | 13.27 | 13.93 | 13.11 | 13.67 | 523,626 | +0.23(+1.70%) |
Feb 04, 2009 | 13.43 | 13.82 | 13.23 | 13.44 | 329,226 | -0.03(-0.19%) |
Feb 03, 2009 | 13.51 | 13.54 | 13.14 | 13.46 | 431,120 | +0.25(+1.86%) |
Feb 02, 2009 | 12.73 | 13.26 | 12.69 | 13.22 | 533,419 | +0.20(+1.56%) |
Jan 30, 2009 | 13.85 | 13.88 | 12.90 | 13.01 | 418,084 | -0.64(-4.67%) |
Jan 29, 2009 | 14.12 | 14.21 | 13.56 | 13.65 | 296,564 | -0.60(-4.23%) |
Jan 28, 2009 | 14.22 | 14.39 | 14.07 | 14.26 | 578,910 | +0.35(+2.51%) |
Jan 27, 2009 | 13.60 | 14.15 | 13.60 | 13.91 | 362,013 | +0.39(+2.90%) |
Jan 26, 2009 | 13.49 | 14.00 | 13.28 | 13.51 | 629,736 | +0.04(+0.29%) |
Jan 23, 2009 | 12.86 | 13.89 | 12.72 | 13.48 | 652,574 | +0.20(+1.49%) |
Jan 22, 2009 | 13.47 | 13.57 | 12.93 | 13.28 | 416,506 | -0.59(-4.29%) |
Jan 21, 2009 | 12.83 | 13.95 | 12.83 | 13.87 | 719,523 | +1.21(+9.60%) |
Jan 20, 2009 | 13.71 | 13.71 | 12.58 | 12.66 | 963,983 | -1.25(-8.96%) |
Jan 16, 2009 | 14.08 | 14.26 | 13.32 | 13.90 | 423,678 | -0.13(-0.92%) |
Jan 15, 2009 | 13.73 | 14.18 | 13.32 | 14.03 | 703,425 | +0.31(+2.29%) |
Jan 14, 2009 | 13.87 | 14.35 | 13.45 | 13.72 | 642,486 | -0.40(-2.81%) |
Jan 13, 2009 | 13.82 | 14.29 | 13.75 | 14.11 | 637,349 | +0.17(+1.24%) |
Jan 12, 2009 | 14.35 | 14.35 | 13.76 | 13.94 | 614,926 | -0.42(-2.91%) |
Jan 09, 2009 | 14.65 | 14.65 | 13.76 | 14.36 | 744,437 | -0.35(-2.37%) |
Jan 08, 2009 | 14.50 | 14.73 | 14.25 | 14.71 | 719,843 | +0.10(+0.68%) |
Jan 07, 2009 | 15.29 | 15.37 | 14.40 | 14.61 | 625,950 | -0.94(-6.04%) |
Jan 06, 2009 | 15.29 | 16.02 | 15.10 | 15.55 | 733,592 | +0.45(+3.00%) |
Jan 05, 2009 | 14.93 | 15.19 | 14.57 | 15.10 | 760,277 | +0.20(+1.33%) |
Jan 02, 2009 | 14.03 | 15.03 | 13.88 | 14.90 | 701,176 | +0.99(+7.09%) |
Dec 31, 2008 | 13.95 | 14.10 | 13.66 | 13.91 | 922,177 | +0.04(+0.31%) |
Dec 30, 2008 | 13.56 | 13.88 | 13.07 | 13.87 | 502,027 | +0.50(+3.77%) |
Dec 29, 2008 | 13.44 | 13.54 | 13.20 | 13.36 | 363,234 | -0.06(-0.42%) |
Dec 26, 2008 | 13.35 | 13.47 | 13.07 | 13.42 | 256,146 | +0.10(+0.78%) |
Dec 24, 2008 | 13.07 | 13.37 | 12.89 | 13.32 | 123,913 | +0.18(+1.38%) |
Dec 23, 2008 | 13.45 | 13.80 | 12.94 | 13.14 | 739,075 | -0.28(-2.12%) |
Dec 22, 2008 | 13.99 | 14.05 | 12.87 | 13.42 | 741,600 | -0.53(-3.80%) |
Dec 19, 2008 | 13.84 | 14.20 | 13.44 | 13.95 | 1,794,874 | +0.51(+3.78%) |
Dec 18, 2008 | 13.14 | 13.57 | 12.67 | 13.44 | 1,600,599 | -0.69(-4.88%) |
Dec 17, 2008 | 13.21 | 14.25 | 13.21 | 14.13 | 1,432,856 | +0.76(+5.67%) |
Dec 16, 2008 | 12.87 | 13.43 | 12.28 | 13.37 | 795,875 | +0.78(+6.16%) |
Dec 15, 2008 | 13.04 | 13.42 | 12.36 | 12.60 | 646,502 | -0.40(-3.11%) |
Dec 12, 2008 | 12.27 | 13.21 | 12.02 | 13.00 | 819,329 | +0.36(+2.83%) |
Dec 11, 2008 | 13.64 | 14.13 | 12.41 | 12.64 | 1,044,568 | -1.16(-8.40%) |
Dec 10, 2008 | 13.64 | 14.47 | 13.64 | 13.80 | 765,548 | +0.31(+2.27%) |
Dec 09, 2008 | 13.80 | 14.40 | 13.27 | 13.50 | 735,985 | -0.39(-2.82%) |
Dec 08, 2008 | 13.37 | 13.97 | 13.22 | 13.89 | 1,569,548 | +1.00(+7.79%) |
Dec 05, 2008 | 12.14 | 12.92 | 11.62 | 12.89 | 904,494 | +0.50(+4.07%) |
Dec 04, 2008 | 12.86 | 13.48 | 11.94 | 12.38 | 854,757 | -0.72(-5.46%) |
Dec 03, 2008 | 12.50 | 13.24 | 12.22 | 13.10 | 743,659 | +0.45(+3.58%) |
Dec 02, 2008 | 12.14 | 12.70 | 11.86 | 12.64 | 813,031 | +0.84(+7.08%) |
Dec 01, 2008 | 13.46 | 14.30 | 11.72 | 11.81 | 1,156,437 | -2.17(-15.53%) |
Nov 28, 2008 | 13.46 | 14.00 | 13.46 | 13.98 | 301,006 | +0.37(+2.75%) |
Nov 26, 2008 | 12.48 | 13.62 | 12.26 | 13.60 | 1,009,998 | +0.73(+5.69%) |
Nov 25, 2008 | 12.74 | 12.92 | 11.97 | 12.87 | 949,461 | +0.34(+2.68%) |
Nov 24, 2008 | 11.70 | 12.64 | 11.45 | 12.54 | 1,174,327 | +0.99(+8.58%) |
Nov 21, 2008 | 10.92 | 11.71 | 10.36 | 11.55 | 1,631,541 | +0.90(+8.41%) |
Nov 20, 2008 | 11.64 | 11.88 | 10.59 | 10.65 | 1,150,518 | -1.01(-8.68%) |
Nov 19, 2008 | 12.82 | 12.95 | 11.64 | 11.66 | 851,749 | -1.10(-8.64%) |
Nov 18, 2008 | 13.01 | 13.34 | 12.19 | 12.76 | 1,159,543 | -0.16(-1.23%) |
Nov 17, 2008 | 12.90 | 13.45 | 12.53 | 12.92 | 1,054,791 | -0.09(-0.66%) |
Nov 14, 2008 | 13.23 | 13.91 | 12.92 | 13.01 | 1,539,409 | -2.12(-14.01%) |
Nov 13, 2008 | 13.83 | 15.26 | 13.10 | 15.13 | 1,035,859 | +1.38(+10.06%) |
Nov 12, 2008 | 14.67 | 15.31 | 13.60 | 13.75 | 1,257,000 | -1.26(-8.38%) |
Nov 11, 2008 | 15.21 | 15.79 | 14.59 | 15.01 | 739,576 | -0.38(-2.46%) |
Nov 10, 2008 | 15.77 | 16.27 | 15.15 | 15.38 | 475,159 | +0.08(+0.51%) |
Nov 07, 2008 | 15.18 | 15.47 | 14.79 | 15.31 | 649,756 | +0.23(+1.51%) |
Nov 06, 2008 | 15.81 | 15.90 | 14.92 | 15.08 | 863,956 | -0.88(-5.53%) |
Nov 05, 2008 | 16.59 | 17.18 | 15.91 | 15.96 | 802,040 | -0.91(-5.41%) |
Nov 04, 2008 | 16.80 | 17.21 | 16.31 | 16.87 | 617,942 | +0.40(+2.46%) |
Nov 03, 2008 | 16.55 | 16.83 | 15.83 | 16.47 | 1,023,253 | +0.56(+3.52%) |
Oct 31, 2008 | 15.67 | 16.32 | 15.56 | 15.91 | 1,552,503 | +0.31(+2.02%) |
Oct 30, 2008 | 16.04 | 16.06 | 14.92 | 15.60 | 1,737,080 | +0.17(+1.12%) |
Oct 29, 2008 | 14.92 | 16.51 | 14.55 | 15.42 | 832,455 | +0.53(+3.53%) |
Oct 28, 2008 | 14.58 | 14.94 | 13.98 | 14.90 | 1,882,932 | +0.69(+4.88%) |
Oct 27, 2008 | 14.33 | 15.20 | 14.13 | 14.20 | 803,665 | -0.37(-2.54%) |
Oct 24, 2008 | 13.78 | 15.30 | 13.44 | 14.57 | 697,272 | -0.64(-4.22%) |
Oct 23, 2008 | 15.71 | 16.68 | 14.58 | 15.22 | 937,692 | -0.66(-4.18%) |
Oct 22, 2008 | 17.16 | 17.16 | 15.28 | 15.88 | 1,058,830 | -1.80(-10.18%) |
Oct 21, 2008 | 17.77 | 18.39 | 17.13 | 17.68 | 672,286 | -0.22(-1.25%) |
Oct 20, 2008 | 16.93 | 17.93 | 16.89 | 17.90 | 669,749 | +1.23(+7.39%) |
Oct 17, 2008 | 16.24 | 17.97 | 16.24 | 16.67 | 822,613 | -0.42(-2.45%) |
Oct 16, 2008 | 15.97 | 17.26 | 14.98 | 17.09 | 977,436 | +1.06(+6.64%) |
Oct 15, 2008 | 17.43 | 18.35 | 15.99 | 16.03 | 609,386 | -1.95(-10.83%) |
Oct 14, 2008 | 19.73 | 19.92 | 17.43 | 17.97 | 770,163 | -1.00(-5.25%) |
Oct 13, 2008 | 18.09 | 19.08 | 17.12 | 18.97 | 1,051,490 | +1.91(+11.21%) |
Oct 10, 2008 | 14.90 | 17.42 | 13.44 | 17.06 | 1,458,582 | +1.43(+9.15%) |
Oct 09, 2008 | 17.25 | 17.62 | 15.52 | 15.63 | 885,182 | -1.39(-8.15%) |
Oct 08, 2008 | 16.78 | 17.82 | 16.70 | 17.01 | 1,545,618 | -0.36(-2.06%) |
Oct 07, 2008 | 19.12 | 19.25 | 17.36 | 17.37 | 827,295 | -1.50(-7.95%) |
Oct 06, 2008 | 18.84 | 19.12 | 17.28 | 18.87 | 948,739 | -0.14(-0.72%) |
Oct 03, 2008 | 19.65 | 20.43 | 18.91 | 19.01 | 665,678 | -0.32(-1.65%) |
Oct 02, 2008 | 20.58 | 20.66 | 19.22 | 19.33 | 387,017 | -1.34(-6.50%) |
Oct 01, 2008 | 21.04 | 21.36 | 20.51 | 20.67 | 523,159 | -0.49(-2.30%) |
Sep 30, 2008 | 20.11 | 21.29 | 20.09 | 21.16 | 615,033 | +1.52(+7.74%) |
Sep 29, 2008 | 20.41 | 21.24 | 19.49 | 19.64 | 555,050 | -1.15(-5.55%) |
Sep 26, 2008 | 20.76 | 20.90 | 20.15 | 20.79 | 462,106 | -0.01(-0.04%) |
Sep 25, 2008 | 20.61 | 21.21 | 20.47 | 20.80 | 440,786 | +0.36(+1.75%) |
Sep 24, 2008 | 21.32 | 21.93 | 20.38 | 20.44 | 536,634 | -0.87(-4.08%) |
Sep 23, 2008 | 22.32 | 22.69 | 21.18 | 21.31 | 638,069 | -1.06(-4.74%) |
Sep 22, 2008 | 23.63 | 23.90 | 22.27 | 22.37 | 691,443 | -1.03(-4.40%) |
Sep 19, 2008 | 23.54 | 24.66 | 22.80 | 23.40 | 2,199,168 | +0.92(+4.08%) |
Sep 18, 2008 | 20.29 | 22.55 | 20.18 | 22.48 | 1,655,675 | +2.72(+13.75%) |
Sep 17, 2008 | 20.90 | 21.54 | 19.40 | 19.77 | 1,317,345 | -1.49(-7.03%) |
Sep 16, 2008 | 20.18 | 21.39 | 20.16 | 21.26 | 1,046,632 | +0.45(+2.17%) |
Sep 15, 2008 | 20.39 | 21.82 | 20.39 | 20.81 | 1,065,227 | -0.75(-3.48%) |
Sep 12, 2008 | 21.58 | 21.80 | 21.20 | 21.56 | 618,675 | -0.03(-0.14%) |
Sep 11, 2008 | 21.48 | 21.80 | 20.88 | 21.59 | 822,149 | -0.04(-0.20%) |
Sep 10, 2008 | 20.56 | 21.71 | 20.54 | 21.63 | 1,159,984 | +1.37(+6.76%) |
Sep 09, 2008 | 21.37 | 21.73 | 20.21 | 20.26 | 1,115,094 | -1.11(-5.20%) |
Sep 08, 2008 | 22.00 | 22.27 | 21.14 | 21.37 | 588,402 | +0.09(+0.40%) |
Sep 05, 2008 | 21.16 | 21.59 | 20.83 | 21.29 | 767,990 | +0.00(+0.02%) |
Sep 04, 2008 | 21.63 | 22.04 | 21.22 | 21.28 | 999,135 | -0.26(-1.22%) |
Sep 03, 2008 | 21.76 | 22.16 | 21.28 | 21.54 | 700,503 | -0.16(-0.75%) |
Sep 02, 2008 | 22.85 | 22.90 | 21.68 | 21.71 | 1,828,529 | -1.40(-6.04%) |
Aug 29, 2008 | 23.13 | 23.30 | 22.70 | 23.10 | 1,232,270 | +0.04(+0.19%) |
Aug 28, 2008 | 22.66 | 23.09 | 22.50 | 23.06 | 1,031,939 | +0.27(+1.19%) |
Aug 27, 2008 | 22.98 | 23.05 | 22.56 | 22.79 | 893,923 | -0.09(-0.38%) |
Aug 26, 2008 | 22.18 | 23.26 | 22.12 | 22.88 | 2,110,994 | +0.19(+0.82%) |
Aug 25, 2008 | 23.44 | 23.63 | 22.61 | 22.69 | 2,222,954 | -0.89(-3.78%) |
Aug 22, 2008 | 24.49 | 24.97 | 23.22 | 23.58 | 7,847,064 | -7.34(-23.73%) |
Aug 21, 2008 | 31.07 | 31.21 | 30.49 | 30.92 | 1,669,423 | -0.31(-0.98%) |
Aug 20, 2008 | 31.00 | 31.44 | 30.79 | 31.22 | 576,190 | +0.31(+0.99%) |
Aug 19, 2008 | 30.64 | 31.41 | 30.60 | 30.92 | 468,847 | +0.04(+0.13%) |
Aug 18, 2008 | 31.08 | 31.44 | 30.61 | 30.88 | 298,135 | -0.08(-0.26%) |
Aug 15, 2008 | 31.41 | 31.45 | 30.87 | 30.96 | 737,963 | -0.05(-0.15%) |
Aug 14, 2008 | 30.53 | 31.05 | 30.51 | 31.01 | 440,832 | +0.16(+0.50%) |
Aug 13, 2008 | 30.53 | 31.01 | 30.23 | 30.85 | 501,321 | +0.18(+0.59%) |
Aug 12, 2008 | 31.09 | 31.09 | 30.53 | 30.67 | 513,821 | -0.47(-1.52%) |
Aug 11, 2008 | 30.44 | 31.27 | 30.19 | 31.15 | 833,393 | +0.95(+3.14%) |
Aug 08, 2008 | 29.54 | 30.29 | 29.54 | 30.20 | 681,822 | +0.57(+1.92%) |
Aug 07, 2008 | 29.83 | 29.98 | 29.51 | 29.63 | 669,463 | -0.61(-2.02%) |
Aug 06, 2008 | 29.40 | 30.50 | 29.40 | 30.24 | 601,614 | +0.29(+0.96%) |
Aug 05, 2008 | 29.42 | 30.37 | 29.42 | 29.95 | 501,363 | +0.18(+0.59%) |
Aug 04, 2008 | 30.10 | 30.30 | 29.57 | 29.78 | 529,166 | -0.25(-0.85%) |
Aug 01, 2008 | 30.74 | 30.88 | 29.87 | 30.03 | 911,929 | -0.41(-1.34%) |
Jul 31, 2008 | 31.46 | 31.53 | 30.44 | 30.44 | 863,692 | -1.44(-4.51%) |
Jul 30, 2008 | 32.00 | 32.33 | 31.40 | 31.88 | 964,533 | +0.19(+0.60%) |
Jul 29, 2008 | 31.69 | 31.77 | 30.82 | 31.69 | 607,902 | +0.56(+1.79%) |
Jul 28, 2008 | 31.65 | 32.02 | 31.02 | 31.13 | 480,609 | -0.56(-1.75%) |
Jul 25, 2008 | 31.72 | 32.21 | 31.05 | 31.69 | 607,654 | +0.32(+1.02%) |
Jul 24, 2008 | 32.31 | 32.67 | 31.25 | 31.37 | 901,275 | -0.90(-2.80%) |
Jul 23, 2008 | 33.15 | 33.28 | 31.85 | 32.28 | 1,499,948 | -1.59(-4.71%) |
Jul 22, 2008 | 32.92 | 34.03 | 32.64 | 33.87 | 1,178,194 | +0.69(+2.06%) |
Jul 21, 2008 | 32.79 | 33.34 | 32.35 | 33.19 | 467,303 | +0.56(+1.73%) |
Jul 18, 2008 | 32.96 | 33.14 | 32.33 | 32.62 | 495,641 | -0.29(-0.89%) |
Jul 17, 2008 | 33.13 | 33.14 | 32.55 | 32.91 | 702,929 | -0.14(-0.42%) |
Jul 16, 2008 | 31.60 | 33.16 | 30.86 | 33.05 | 1,278,522 | +1.61(+5.11%) |
Jul 15, 2008 | 30.12 | 31.85 | 29.67 | 31.44 | 1,859,954 | +0.92(+3.01%) |
Jul 14, 2008 | 30.45 | 30.85 | 29.37 | 30.53 | 805,930 | +0.35(+1.17%) |
Jul 11, 2008 | 29.60 | 30.29 | 29.15 | 30.17 | 686,058 | +0.29(+0.97%) |
Jul 10, 2008 | 29.81 | 30.15 | 29.45 | 29.89 | 860,781 | -0.14(-0.46%) |
Jul 09, 2008 | 30.23 | 30.80 | 29.76 | 30.02 | 886,783 | -0.14(-0.47%) |
Jul 08, 2008 | 28.83 | 30.17 | 28.79 | 30.17 | 1,056,565 | +1.37(+4.74%) |
Jul 07, 2008 | 29.08 | 29.56 | 28.45 | 28.80 | 859,897 | -0.05(-0.16%) |
Jul 04, 2008 | 29.78 | 29.79 | 28.45 | 28.85 | 925,849 | +0.00(+0.00%) |
Jul 03, 2008 | 29.78 | 29.79 | 28.45 | 28.85 | 925,849 | -0.92(-3.08%) |
Jul 02, 2008 | 31.73 | 32.03 | 29.73 | 29.76 | 879,987 | -2.02(-6.37%) |
Jul 01, 2008 | 31.32 | 32.12 | 30.89 | 31.79 | 510,216 | +0.39(+1.23%) |
Jun 30, 2008 | 31.69 | 32.11 | 31.32 | 31.40 | 546,460 | -0.25(-0.78%) |
Jun 27, 2008 | 31.72 | 32.02 | 31.37 | 31.65 | 1,458,480 | -0.01(-0.03%) |
Jun 26, 2008 | 32.52 | 32.52 | 31.54 | 31.66 | 637,858 | -1.12(-3.40%) |
Jun 25, 2008 | 32.37 | 33.12 | 32.33 | 32.77 | 758,424 | +0.44(+1.37%) |
Jun 24, 2008 | 32.66 | 33.04 | 32.33 | 32.33 | 545,984 | -0.55(-1.68%) |
Jun 23, 2008 | 32.47 | 33.30 | 32.31 | 32.88 | 545,596 | +0.38(+1.18%) |
Jun 20, 2008 | 32.74 | 32.74 | 31.98 | 32.50 | 1,046,140 | -0.42(-1.27%) |
Jun 19, 2008 | 32.03 | 32.92 | 32.03 | 32.91 | 471,695 | +0.56(+1.73%) |
Jun 18, 2008 | 32.25 | 32.87 | 32.05 | 32.35 | 1,134,237 | -0.08(-0.24%) |
Jun 17, 2008 | 32.78 | 32.78 | 32.28 | 32.43 | 724,720 | -0.07(-0.21%) |
Jun 16, 2008 | 32.31 | 32.58 | 32.19 | 32.50 | 1,378,755 | +0.32(+1.00%) |
Jun 13, 2008 | 31.74 | 32.31 | 31.71 | 32.18 | 1,126,563 | +0.96(+3.09%) |
Jun 12, 2008 | 30.44 | 31.63 | 29.79 | 31.21 | 973,544 | +0.67(+2.19%) |
Jun 11, 2008 | 31.05 | 31.42 | 30.53 | 30.54 | 994,843 | -0.51(-1.64%) |
Jun 10, 2008 | 31.28 | 32.13 | 31.04 | 31.05 | 1,651,840 | -0.92(-2.87%) |
Jun 09, 2008 | 31.30 | 32.18 | 31.00 | 31.97 | 965,986 | +0.49(+1.56%) |
Jun 06, 2008 | 31.85 | 32.29 | 31.48 | 31.48 | 989,398 | -0.68(-2.10%) |
Jun 05, 2008 | 31.26 | 32.28 | 31.23 | 32.16 | 1,205,926 | +1.03(+3.31%) |
Jun 04, 2008 | 30.37 | 31.64 | 30.31 | 31.13 | 1,074,816 | +0.63(+2.08%) |
Jun 03, 2008 | 30.88 | 31.27 | 30.24 | 30.49 | 872,933 | -0.34(-1.12%) |
Jun 02, 2008 | 30.95 | 31.22 | 29.64 | 30.84 | 706,573 | -0.12(-0.38%) |
May 30, 2008 | 31.00 | 31.24 | 30.76 | 30.95 | 1,187,470 | +0.16(+0.53%) |
May 29, 2008 | 30.89 | 31.23 | 30.10 | 30.79 | 955,088 | -0.30(-0.96%) |
May 28, 2008 | 30.17 | 31.09 | 30.07 | 31.09 | 1,463,419 | +1.10(+3.68%) |
May 27, 2008 | 29.94 | 30.34 | 29.82 | 29.98 | 1,195,070 | +0.23(+0.78%) |
May 26, 2008 | 28.85 | 29.97 | 28.85 | 29.75 | 967,448 | +0.00(+0.00%) |
May 23, 2008 | 28.85 | 29.97 | 28.85 | 29.75 | 967,448 | -0.29(-0.96%) |
May 22, 2008 | 29.46 | 30.36 | 29.09 | 30.04 | 2,485,746 | +3.70(+14.05%) |
May 21, 2008 | 26.94 | 27.11 | 25.91 | 26.34 | 558,774 | -0.47(-1.74%) |
May 20, 2008 | 26.99 | 27.21 | 26.47 | 26.80 | 417,030 | -0.21(-0.78%) |
May 19, 2008 | 27.05 | 27.49 | 26.84 | 27.02 | 542,850 | -0.08(-0.29%) |
May 16, 2008 | 27.30 | 27.52 | 26.43 | 27.09 | 317,731 | -0.00(-0.02%) |
May 15, 2008 | 26.25 | 27.20 | 26.19 | 27.10 | 419,510 | +0.82(+3.11%) |
May 14, 2008 | 27.06 | 27.06 | 26.24 | 26.28 | 588,307 | -0.82(-3.02%) |
May 13, 2008 | 26.56 | 27.16 | 26.18 | 27.10 | 458,255 | +0.55(+2.08%) |
May 12, 2008 | 25.84 | 26.57 | 25.49 | 26.55 | 370,485 | +0.70(+2.70%) |
May 09, 2008 | 25.42 | 25.93 | 25.15 | 25.85 | 177,185 | +0.15(+0.59%) |
May 08, 2008 | 25.43 | 25.81 | 25.23 | 25.70 | 221,474 | +0.22(+0.88%) |
May 07, 2008 | 25.87 | 25.96 | 25.33 | 25.47 | 367,574 | -0.36(-1.38%) |
May 06, 2008 | 25.39 | 25.94 | 25.14 | 25.83 | 341,451 | +0.25(+0.96%) |
May 05, 2008 | 25.62 | 25.64 | 25.22 | 25.59 | 330,358 | -0.06(-0.25%) |
May 02, 2008 | 26.10 | 26.21 | 25.62 | 25.65 | 422,358 | -0.29(-1.13%) |
May 01, 2008 | 25.44 | 26.03 | 25.37 | 25.94 | 466,459 | +0.51(+2.02%) |
Apr 30, 2008 | 25.39 | 25.70 | 24.08 | 25.43 | 443,729 | +0.15(+0.58%) |
Apr 29, 2008 | 25.40 | 25.49 | 25.14 | 25.28 | 347,835 | -0.11(-0.42%) |
Apr 28, 2008 | 25.31 | 25.48 | 25.21 | 25.39 | 594,825 | +0.04(+0.15%) |
Apr 25, 2008 | 25.12 | 25.44 | 24.78 | 25.35 | 308,731 | +0.34(+1.38%) |
Apr 24, 2008 | 24.87 | 25.23 | 24.23 | 25.01 | 411,838 | +0.11(+0.45%) |
Apr 23, 2008 | 24.68 | 24.94 | 24.45 | 24.90 | 377,681 | +0.29(+1.17%) |
Apr 22, 2008 | 24.68 | 24.68 | 24.28 | 24.61 | 486,091 | -0.22(-0.87%) |
Apr 21, 2008 | 24.39 | 24.86 | 24.30 | 24.82 | 313,806 | +0.19(+0.77%) |
Apr 18, 2008 | 24.22 | 24.72 | 24.05 | 24.63 | 379,192 | +0.82(+3.46%) |
Apr 17, 2008 | 24.15 | 24.15 | 23.59 | 23.81 | 195,407 | -0.38(-1.57%) |
Apr 16, 2008 | 23.64 | 24.24 | 23.63 | 24.19 | 575,020 | +0.68(+2.91%) |
Apr 15, 2008 | 23.44 | 23.62 | 23.05 | 23.50 | 237,391 | +0.19(+0.81%) |
Apr 14, 2008 | 23.42 | 23.85 | 23.28 | 23.32 | 280,185 | -0.20(-0.84%) |
Apr 11, 2008 | 23.93 | 24.27 | 23.35 | 23.51 | 398,454 | -0.66(-2.73%) |
Apr 10, 2008 | 23.75 | 24.23 | 23.48 | 24.17 | 255,348 | +0.48(+2.02%) |
Apr 09, 2008 | 23.93 | 24.06 | 23.53 | 23.69 | 499,037 | -0.16(-0.69%) |
Apr 08, 2008 | 23.35 | 24.06 | 23.35 | 23.86 | 394,795 | -0.08(-0.34%) |
Apr 07, 2008 | 24.25 | 24.47 | 23.76 | 23.94 | 414,252 | -0.16(-0.68%) |
Apr 04, 2008 | 23.94 | 24.39 | 23.69 | 24.10 | 400,213 | +0.17(+0.72%) |
Apr 03, 2008 | 24.02 | 24.09 | 23.50 | 23.93 | 534,029 | -0.48(-1.98%) |
Apr 02, 2008 | 24.33 | 24.53 | 24.13 | 24.41 | 400,531 | +0.08(+0.34%) |