Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.803 | 10.25 | 9.704 | 9.964 | 2,240,237 | +0.09(+0.91%) |
Mar 30, 2009 | 10.29 | 10.29 | 9.713 | 9.874 | 2,384,226 | -1.00(-9.16%) |
Mar 26, 2009 | 10.52 | 10.99 | 10.41 | 10.87 | 3,994,203 | +0.36(+3.41%) |
Mar 25, 2009 | 10.13 | 10.81 | 10.08 | 10.51 | 3,812,399 | +0.25(+2.45%) |
Mar 24, 2009 | 9.973 | 10.35 | 9.812 | 10.26 | 3,668,471 | +0.11(+1.06%) |
Mar 23, 2009 | 9.838 | 10.15 | 9.560 | 10.15 | 4,690,051 | +0.87(+9.37%) |
Mar 20, 2009 | 9.560 | 9.838 | 9.193 | 9.282 | 3,760,515 | -0.34(-3.54%) |
Mar 19, 2009 | 9.534 | 9.937 | 9.516 | 9.623 | 3,085,617 | -0.21(-2.10%) |
Mar 18, 2009 | 9.587 | 9.973 | 9.395 | 9.830 | 4,461,931 | +0.17(+1.76%) |
Mar 17, 2009 | 9.399 | 9.695 | 9.282 | 9.659 | 2,846,081 | +0.31(+3.36%) |
Mar 16, 2009 | 9.847 | 9.996 | 9.336 | 9.345 | 3,012,990 | -0.41(-4.23%) |
Mar 13, 2009 | 9.632 | 10.00 | 9.507 | 9.758 | 3,545,191 | +0.13(+1.30%) |
Mar 12, 2009 | 8.888 | 9.668 | 8.852 | 9.632 | 3,981,812 | +0.65(+7.29%) |
Mar 11, 2009 | 8.717 | 9.148 | 8.699 | 8.978 | 6,396,576 | +0.24(+2.77%) |
Mar 10, 2009 | 8.493 | 8.915 | 8.439 | 8.735 | 5,654,940 | +0.45(+5.41%) |
Mar 09, 2009 | 8.475 | 9.076 | 8.224 | 8.287 | 5,102,214 | -0.03(-0.32%) |
Mar 06, 2009 | 8.215 | 8.421 | 7.883 | 8.314 | 7,923,506 | +0.18(+2.21%) |
Mar 05, 2009 | 8.457 | 8.493 | 7.892 | 8.134 | 6,446,323 | -0.47(-5.42%) |
Mar 04, 2009 | 8.179 | 8.807 | 8.179 | 8.601 | 6,811,452 | -0.30(-3.42%) |
Mar 02, 2009 | 9.740 | 9.847 | 8.744 | 8.906 | 7,112,270 | -1.18(-11.73%) |
Feb 27, 2009 | 9.874 | 10.52 | 9.749 | 10.09 | 6,529,413 | +0.15(+1.53%) |
Feb 26, 2009 | 10.27 | 10.66 | 9.928 | 9.937 | 3,484,267 | -0.18(-1.77%) |
Feb 25, 2009 | 10.30 | 10.43 | 10.01 | 10.12 | 4,693,562 | -0.25(-2.42%) |
Feb 24, 2009 | 9.851 | 10.45 | 9.686 | 10.37 | 3,867,975 | +0.56(+5.67%) |
Feb 23, 2009 | 10.08 | 10.15 | 9.776 | 9.812 | 3,882,819 | -0.20(-1.97%) |
Feb 20, 2009 | 10.18 | 10.37 | 9.390 | 10.01 | 7,809,173 | -0.30(-2.87%) |
Feb 19, 2009 | 11.14 | 11.15 | 10.26 | 10.30 | 5,203,079 | -0.44(-4.09%) |
Feb 18, 2009 | 11.30 | 11.54 | 10.53 | 10.74 | 4,917,968 | -0.51(-4.54%) |
Feb 17, 2009 | 11.73 | 11.81 | 11.15 | 11.26 | 4,868,411 | -0.92(-7.59%) |
Feb 13, 2009 | 11.80 | 12.33 | 11.68 | 12.18 | 4,316,164 | +0.34(+2.88%) |
Feb 12, 2009 | 11.41 | 11.89 | 11.34 | 11.84 | 4,024,808 | +0.20(+1.69%) |
Feb 11, 2009 | 11.88 | 12.07 | 11.39 | 11.64 | 4,264,008 | -0.15(-1.29%) |
Feb 10, 2009 | 12.37 | 12.67 | 11.57 | 11.79 | 6,286,431 | -0.68(-5.46%) |
Feb 09, 2009 | 12.49 | 12.56 | 11.99 | 12.48 | 4,042,353 | +0.30(+2.51%) |
Feb 06, 2009 | 12.21 | 12.65 | 11.95 | 12.17 | 5,746,332 | +0.01(+0.07%) |
Feb 05, 2009 | 11.34 | 12.29 | 11.27 | 12.16 | 6,713,959 | +0.65(+5.61%) |
Feb 04, 2009 | 11.39 | 12.11 | 11.37 | 11.52 | 5,270,192 | +0.15(+1.34%) |
Feb 03, 2009 | 11.61 | 11.82 | 11.10 | 11.36 | 5,425,125 | -0.27(-2.31%) |
Feb 02, 2009 | 11.26 | 11.77 | 11.21 | 11.63 | 5,471,671 | +0.12(+1.01%) |
Jan 30, 2009 | 11.80 | 11.90 | 11.29 | 11.52 | 6,052,113 | -0.21(-1.76%) |
Jan 29, 2009 | 11.78 | 12.10 | 11.61 | 11.72 | 5,119,369 | -0.13(-1.13%) |
Jan 28, 2009 | 11.33 | 11.98 | 11.29 | 11.86 | 7,049,041 | +1.16(+10.81%) |
Jan 27, 2009 | 9.758 | 10.74 | 9.758 | 10.70 | 5,102,299 | +0.49(+4.83%) |
Jan 26, 2009 | 10.56 | 10.56 | 9.973 | 10.21 | 4,842,401 | +0.17(+1.70%) |
Jan 23, 2009 | 9.812 | 10.29 | 9.560 | 10.04 | 6,241,397 | +0.03(+0.27%) |
Jan 22, 2009 | 10.04 | 10.40 | 9.677 | 10.01 | 4,063,643 | -0.30(-2.87%) |
Jan 21, 2009 | 9.865 | 10.48 | 9.551 | 10.30 | 5,785,975 | +0.43(+4.36%) |
Jan 20, 2009 | 10.86 | 11.04 | 9.874 | 9.874 | 7,950,729 | -1.19(-10.78%) |
Jan 16, 2009 | 11.31 | 11.34 | 10.41 | 11.07 | 4,652,386 | -0.11(-0.96%) |
Jan 15, 2009 | 11.00 | 11.31 | 10.37 | 11.17 | 6,838,810 | +0.12(+1.05%) |
Jan 14, 2009 | 11.61 | 11.61 | 10.74 | 11.06 | 4,134,883 | -0.22(-1.91%) |
Jan 13, 2009 | 11.33 | 11.63 | 11.16 | 11.27 | 5,188,003 | -0.11(-0.95%) |
Jan 12, 2009 | 11.73 | 11.87 | 11.20 | 11.38 | 3,714,232 | -0.32(-2.76%) |
Jan 09, 2009 | 12.12 | 12.13 | 11.53 | 11.70 | 4,491,292 | -0.41(-3.41%) |
Jan 08, 2009 | 10.72 | 12.17 | 10.59 | 12.12 | 8,658,300 | +1.34(+12.40%) |
Jan 07, 2009 | 10.53 | 10.91 | 10.21 | 10.78 | 6,402,732 | +0.04(+0.33%) |
Jan 06, 2009 | 10.36 | 10.79 | 10.27 | 10.74 | 7,380,794 | +0.44(+4.26%) |
Jan 05, 2009 | 10.43 | 10.72 | 10.20 | 10.30 | 5,307,174 | -0.22(-2.13%) |
Jan 02, 2009 | 10.000 | 10.54 | 9.641 | 10.53 | 3,198,287 | +0.58(+5.86%) |
Dec 31, 2008 | 9.919 | 10.03 | 9.803 | 9.946 | 2,591,221 | -0.02(-0.18%) |
Dec 30, 2008 | 9.318 | 9.964 | 9.193 | 9.964 | 3,922,976 | +0.59(+6.32%) |
Dec 29, 2008 | 9.704 | 9.901 | 9.211 | 9.372 | 1,752,198 | -0.26(-2.70%) |
Dec 26, 2008 | 9.596 | 9.713 | 9.435 | 9.632 | 1,011,906 | +0.04(+0.47%) |
Dec 24, 2008 | 9.327 | 9.659 | 9.318 | 9.587 | 1,067,261 | +0.25(+2.69%) |
Dec 23, 2008 | 9.919 | 10.02 | 9.256 | 9.336 | 5,783,063 | -0.57(-5.79%) |
Dec 22, 2008 | 10.48 | 10.48 | 9.668 | 9.910 | 3,331,643 | -0.61(-5.80%) |
Dec 19, 2008 | 10.40 | 10.74 | 9.623 | 10.52 | 6,760,890 | +0.48(+4.83%) |
Dec 18, 2008 | 10.34 | 10.56 | 9.865 | 10.04 | 4,282,094 | -0.27(-2.61%) |
Dec 17, 2008 | 10.02 | 10.48 | 9.883 | 10.30 | 4,508,184 | +0.16(+1.59%) |
Dec 16, 2008 | 9.713 | 10.16 | 9.534 | 10.14 | 5,502,712 | +0.56(+5.90%) |
Dec 15, 2008 | 9.865 | 10.11 | 9.390 | 9.578 | 2,835,832 | -0.28(-2.82%) |
Dec 12, 2008 | 9.821 | 10.31 | 9.596 | 9.856 | 3,247,622 | -0.14(-1.43%) |
Dec 11, 2008 | 10.20 | 10.58 | 9.901 | 10.000 | 3,830,738 | -0.39(-3.80%) |
Dec 10, 2008 | 10.57 | 10.68 | 10.06 | 10.39 | 3,159,925 | -0.08(-0.77%) |
Dec 09, 2008 | 10.69 | 11.12 | 10.39 | 10.48 | 4,488,380 | -0.26(-2.42%) |
Dec 08, 2008 | 10.21 | 10.81 | 10.16 | 10.74 | 5,274,130 | +0.84(+8.52%) |
Dec 05, 2008 | 9.031 | 9.946 | 8.897 | 9.892 | 5,062,239 | +0.70(+7.61%) |
Dec 04, 2008 | 9.453 | 9.650 | 8.995 | 9.193 | 5,055,577 | -0.47(-4.83%) |
Dec 03, 2008 | 9.282 | 9.668 | 9.184 | 9.659 | 6,702,522 | +0.15(+1.60%) |
Dec 02, 2008 | 9.139 | 9.641 | 9.076 | 9.507 | 7,242,251 | +0.45(+4.95%) |
Dec 01, 2008 | 9.758 | 9.803 | 9.040 | 9.058 | 6,298,958 | -0.88(-8.84%) |
Nov 28, 2008 | 9.363 | 10.02 | 9.193 | 9.937 | 2,895,852 | +0.50(+5.32%) |
Nov 26, 2008 | 9.130 | 9.480 | 8.978 | 9.435 | 5,777,808 | +0.17(+1.84%) |
Nov 25, 2008 | 8.933 | 9.408 | 8.637 | 9.264 | 6,269,353 | +0.48(+5.41%) |
Nov 24, 2008 | 8.233 | 8.852 | 8.188 | 8.789 | 5,544,607 | +0.71(+8.77%) |
Nov 21, 2008 | 7.847 | 8.126 | 7.587 | 8.081 | 7,816,045 | +0.57(+7.65%) |
Nov 20, 2008 | 8.529 | 8.798 | 7.480 | 7.507 | 6,613,894 | -1.12(-12.99%) |
Nov 19, 2008 | 9.417 | 9.668 | 8.619 | 8.628 | 5,638,565 | -0.82(-8.64%) |
Nov 18, 2008 | 9.794 | 9.794 | 9.157 | 9.444 | 4,193,693 | -0.34(-3.48%) |
Nov 17, 2008 | 9.865 | 10.16 | 9.776 | 9.785 | 4,081,787 | -0.08(-0.82%) |
Nov 14, 2008 | 10.03 | 10.65 | 9.856 | 9.865 | 4,197,793 | -0.57(-5.42%) |
Nov 13, 2008 | 10.05 | 10.50 | 9.408 | 10.43 | 6,926,300 | +0.21(+2.02%) |
Nov 12, 2008 | 10.18 | 10.80 | 10.08 | 10.22 | 6,419,157 | -0.07(-0.70%) |
Nov 11, 2008 | 11.54 | 11.59 | 9.812 | 10.30 | 10,092,409 | -1.58(-13.29%) |
Nov 10, 2008 | 13.25 | 13.66 | 11.58 | 11.87 | 5,472,442 | -2.04(-14.69%) |
Nov 07, 2008 | 13.44 | 13.97 | 13.27 | 13.92 | 2,862,438 | +0.42(+3.12%) |
Nov 06, 2008 | 13.96 | 14.17 | 13.26 | 13.50 | 4,791,795 | -0.64(-4.50%) |
Nov 05, 2008 | 14.38 | 14.42 | 13.88 | 14.13 | 4,747,210 | -0.47(-3.19%) |
Nov 04, 2008 | 14.34 | 14.78 | 14.03 | 14.60 | 3,838,006 | +0.52(+3.69%) |
Nov 03, 2008 | 14.13 | 14.54 | 13.76 | 14.08 | 5,542,884 | -0.04(-0.25%) |
Oct 31, 2008 | 14.69 | 14.91 | 14.04 | 14.12 | 5,315,366 | -0.74(-4.95%) |
Oct 30, 2008 | 14.50 | 14.85 | 13.87 | 14.85 | 5,827,700 | +0.66(+4.68%) |
Oct 29, 2008 | 14.26 | 14.68 | 14.05 | 14.19 | 5,828,466 | -0.50(-3.42%) |
Oct 28, 2008 | 14.71 | 14.75 | 13.35 | 14.69 | 5,808,140 | +0.68(+4.87%) |
Oct 27, 2008 | 14.23 | 14.73 | 13.93 | 14.01 | 4,154,228 | -0.51(-3.52%) |
Oct 24, 2008 | 14.22 | 14.87 | 13.81 | 14.52 | 3,102,621 | -0.70(-4.60%) |
Oct 23, 2008 | 14.14 | 15.24 | 13.78 | 15.22 | 5,571,954 | +0.90(+6.26%) |
Oct 22, 2008 | 14.32 | 14.56 | 13.93 | 14.32 | 4,317,581 | -0.32(-2.20%) |
Oct 21, 2008 | 14.62 | 15.03 | 14.54 | 14.65 | 3,670,442 | -0.13(-0.91%) |
Oct 20, 2008 | 13.86 | 14.80 | 13.86 | 14.78 | 2,738,681 | +0.97(+7.01%) |
Oct 17, 2008 | 13.03 | 17.04 | 12.82 | 13.81 | 4,730,298 | +0.34(+2.53%) |
Oct 16, 2008 | 13.28 | 14.13 | 12.56 | 13.47 | 7,787,344 | +0.51(+3.94%) |
Oct 15, 2008 | 13.87 | 14.10 | 12.91 | 12.96 | 6,139,215 | -1.30(-9.12%) |
Oct 14, 2008 | 15.22 | 15.69 | 14.25 | 14.26 | 6,152,664 | -0.54(-3.64%) |
Oct 13, 2008 | 13.45 | 14.82 | 13.34 | 14.80 | 6,740,370 | +2.50(+20.35%) |
Oct 10, 2008 | 14.35 | 14.79 | 12.03 | 12.30 | 12,830,963 | -2.13(-14.79%) |
Oct 09, 2008 | 16.23 | 17.19 | 14.38 | 14.43 | 6,101,475 | -1.88(-11.54%) |
Oct 08, 2008 | 15.03 | 16.58 | 14.70 | 16.31 | 8,191,628 | +1.13(+7.44%) |
Oct 07, 2008 | 16.67 | 16.70 | 15.17 | 15.18 | 3,925,818 | -1.01(-6.26%) |
Oct 06, 2008 | 16.67 | 16.82 | 15.24 | 16.20 | 4,414,687 | -0.66(-3.94%) |
Oct 03, 2008 | 17.82 | 18.02 | 16.78 | 16.86 | 4,154,940 | -0.56(-3.24%) |
Oct 02, 2008 | 18.74 | 19.02 | 17.40 | 17.43 | 3,113,583 | -1.13(-6.09%) |
Oct 01, 2008 | 18.45 | 18.60 | 18.14 | 18.56 | 3,688,353 | -0.28(-1.48%) |
Sep 30, 2008 | 19.00 | 19.00 | 17.22 | 18.83 | 5,105,092 | +0.92(+5.16%) |
Sep 29, 2008 | 21.08 | 21.35 | 17.80 | 17.91 | 6,598,981 | -4.11(-18.66%) |
Sep 26, 2008 | 21.26 | 22.16 | 21.09 | 22.02 | 3,236,505 | +0.44(+2.04%) |
Sep 25, 2008 | 21.49 | 22.03 | 21.42 | 21.58 | 2,118,284 | +0.18(+0.84%) |
Sep 24, 2008 | 21.45 | 21.97 | 21.18 | 21.40 | 1,892,372 | +0.20(+0.93%) |
Sep 23, 2008 | 22.08 | 22.30 | 21.12 | 21.20 | 3,252,860 | -0.74(-3.39%) |
Sep 22, 2008 | 22.59 | 22.76 | 21.90 | 21.95 | 2,447,716 | -0.77(-3.40%) |
Sep 19, 2008 | 23.51 | 23.51 | 22.03 | 22.72 | 5,001,068 | -0.12(-0.51%) |
Sep 18, 2008 | 22.58 | 23.17 | 21.84 | 22.83 | 5,893,690 | +0.54(+2.41%) |
Sep 17, 2008 | 23.33 | 23.96 | 22.27 | 22.30 | 4,821,012 | -1.33(-5.62%) |
Sep 16, 2008 | 23.62 | 24.97 | 23.40 | 23.62 | 4,697,690 | -0.35(-1.46%) |
Sep 15, 2008 | 25.45 | 25.45 | 23.91 | 23.97 | 3,143,312 | -1.25(-4.94%) |
Sep 12, 2008 | 25.00 | 25.43 | 24.68 | 25.22 | 3,284,722 | -0.02(-0.07%) |
Sep 11, 2008 | 24.86 | 25.27 | 24.59 | 25.24 | 3,128,193 | +0.25(+1.00%) |
Sep 10, 2008 | 24.85 | 25.28 | 24.65 | 24.99 | 4,147,368 | +0.60(+2.46%) |
Sep 09, 2008 | 25.00 | 25.18 | 24.38 | 24.39 | 3,742,141 | -0.62(-2.47%) |
Sep 08, 2008 | 24.84 | 25.23 | 24.50 | 25.00 | 3,147,254 | +0.12(+0.47%) |
Sep 05, 2008 | 25.01 | 25.41 | 24.76 | 24.89 | 2,538,821 | -0.01(-0.04%) |
Sep 04, 2008 | 25.17 | 25.96 | 24.90 | 24.90 | 3,499,288 | -0.51(-2.01%) |
Sep 03, 2008 | 25.39 | 25.83 | 25.12 | 25.41 | 3,184,031 | +0.00(+0.00%) |
Sep 02, 2008 | 25.78 | 26.08 | 25.25 | 25.41 | 3,511,959 | +0.11(+0.43%) |
Aug 29, 2008 | 25.52 | 26.21 | 25.13 | 25.30 | 2,092,427 | -0.41(-1.60%) |
Aug 28, 2008 | 25.66 | 26.23 | 25.06 | 25.71 | 3,146,267 | +0.07(+0.28%) |
Aug 27, 2008 | 26.00 | 26.05 | 25.11 | 25.64 | 2,355,957 | -0.16(-0.63%) |
Aug 26, 2008 | 25.90 | 25.90 | 25.26 | 25.80 | 2,531,195 | +0.61(+2.42%) |
Aug 25, 2008 | 25.72 | 25.92 | 24.84 | 25.19 | 2,893,019 | -0.74(-2.87%) |
Aug 22, 2008 | 25.94 | 26.04 | 25.51 | 25.94 | 1,792,179 | +0.42(+1.65%) |
Aug 21, 2008 | 25.91 | 26.01 | 25.48 | 25.52 | 2,615,302 | -0.35(-1.35%) |
Aug 20, 2008 | 26.21 | 26.45 | 25.48 | 25.87 | 4,800,543 | -1.05(-3.90%) |
Aug 19, 2008 | 27.24 | 27.80 | 26.74 | 26.91 | 2,852,632 | -0.41(-1.51%) |
Aug 18, 2008 | 28.12 | 28.21 | 27.22 | 27.33 | 2,373,058 | -0.90(-3.18%) |
Aug 15, 2008 | 28.40 | 28.40 | 27.67 | 28.22 | 2,830,795 | -0.09(-0.32%) |
Aug 14, 2008 | 28.37 | 28.68 | 27.85 | 28.31 | 3,223,100 | +0.08(+0.29%) |
Aug 13, 2008 | 27.41 | 28.48 | 27.21 | 28.23 | 5,309,679 | +0.96(+3.52%) |
Aug 12, 2008 | 27.52 | 27.78 | 26.78 | 27.27 | 4,001,626 | -0.12(-0.43%) |
Aug 11, 2008 | 27.74 | 28.14 | 27.12 | 27.39 | 3,389,293 | -0.33(-1.20%) |
Aug 08, 2008 | 27.19 | 27.86 | 26.94 | 27.72 | 3,062,804 | +0.33(+1.21%) |
Aug 07, 2008 | 27.08 | 27.71 | 26.74 | 27.39 | 3,167,850 | +0.34(+1.26%) |
Aug 06, 2008 | 26.72 | 27.19 | 26.57 | 27.05 | 3,190,007 | +0.16(+0.60%) |
Aug 05, 2008 | 25.44 | 27.13 | 25.11 | 26.89 | 7,347,980 | +1.86(+7.42%) |
Aug 04, 2008 | 25.65 | 25.69 | 23.96 | 25.03 | 6,984,262 | -0.94(-3.63%) |
Aug 01, 2008 | 26.39 | 26.72 | 25.61 | 25.97 | 6,493,766 | -0.41(-1.56%) |
Jul 31, 2008 | 25.54 | 26.65 | 25.25 | 26.39 | 4,721,007 | +0.81(+3.16%) |
Jul 30, 2008 | 25.69 | 25.95 | 25.10 | 25.58 | 2,369,267 | +0.02(+0.07%) |
Jul 29, 2008 | 25.56 | 25.97 | 25.02 | 25.56 | 1,830,019 | +0.54(+2.15%) |
Jul 28, 2008 | 25.55 | 25.55 | 24.94 | 25.02 | 2,084,809 | -0.43(-1.69%) |
Jul 25, 2008 | 25.34 | 25.70 | 24.90 | 25.45 | 2,019,431 | +0.26(+1.03%) |
Jul 24, 2008 | 25.16 | 25.59 | 24.67 | 25.19 | 1,893,793 | -0.02(-0.07%) |
Jul 23, 2008 | 25.29 | 25.37 | 24.11 | 25.21 | 3,767,040 | -0.05(-0.21%) |
Jul 22, 2008 | 25.47 | 25.87 | 25.01 | 25.26 | 2,358,468 | +0.05(+0.21%) |
Jul 21, 2008 | 25.92 | 25.92 | 25.05 | 25.21 | 1,835,991 | -0.30(-1.16%) |
Jul 18, 2008 | 24.71 | 25.81 | 24.71 | 25.51 | 3,055,741 | +0.63(+2.52%) |
Jul 17, 2008 | 25.04 | 25.17 | 24.35 | 24.88 | 2,512,962 | -0.23(-0.93%) |
Jul 16, 2008 | 24.95 | 25.54 | 24.33 | 25.11 | 2,458,042 | +0.76(+3.13%) |
Jul 15, 2008 | 23.86 | 24.57 | 23.28 | 24.35 | 2,522,210 | +0.41(+1.72%) |
Jul 14, 2008 | 24.65 | 24.65 | 23.63 | 23.94 | 1,998,749 | -0.26(-1.07%) |
Jul 11, 2008 | 23.96 | 24.48 | 23.38 | 24.20 | 2,342,390 | -0.08(-0.33%) |
Jul 10, 2008 | 24.73 | 24.93 | 23.91 | 24.28 | 1,839,494 | -0.31(-1.28%) |
Jul 09, 2008 | 24.96 | 25.24 | 24.43 | 24.59 | 2,780,122 | -0.22(-0.90%) |
Jul 08, 2008 | 24.04 | 24.85 | 23.87 | 24.82 | 3,004,418 | +0.87(+3.63%) |
Jul 07, 2008 | 23.92 | 24.67 | 23.43 | 23.95 | 2,960,205 | -0.13(-0.52%) |
Jul 04, 2008 | 24.85 | 24.85 | 23.98 | 24.07 | 1,495,753 | +0.00(+0.00%) |
Jul 03, 2008 | 24.85 | 24.85 | 23.98 | 24.07 | 1,495,753 | -0.06(-0.26%) |
Jul 02, 2008 | 25.42 | 25.71 | 24.13 | 24.13 | 7,250,075 | -1.97(-7.56%) |
Jul 01, 2008 | 26.01 | 26.33 | 25.47 | 26.11 | 3,042,773 | -0.15(-0.58%) |
Jun 30, 2008 | 26.24 | 26.68 | 25.74 | 26.26 | 2,133,554 | +0.02(+0.07%) |
Jun 27, 2008 | 26.03 | 26.89 | 25.92 | 26.24 | 3,174,330 | +0.15(+0.58%) |
Jun 26, 2008 | 26.77 | 26.96 | 26.07 | 26.09 | 2,188,940 | -1.12(-4.12%) |
Jun 25, 2008 | 26.40 | 27.52 | 26.29 | 27.21 | 2,492,767 | +0.89(+3.37%) |
Jun 24, 2008 | 26.65 | 26.71 | 26.06 | 26.32 | 3,084,360 | -0.32(-1.21%) |
Jun 23, 2008 | 27.10 | 27.37 | 26.58 | 26.65 | 3,144,443 | -0.28(-1.03%) |
Jun 20, 2008 | 27.26 | 27.54 | 26.74 | 26.92 | 3,575,094 | -0.74(-2.69%) |
Jun 19, 2008 | 27.82 | 28.37 | 27.00 | 27.67 | 3,915,858 | -0.02(-0.07%) |
Jun 18, 2008 | 29.00 | 29.00 | 27.40 | 27.69 | 6,453,057 | -1.93(-6.51%) |
Jun 17, 2008 | 30.38 | 30.38 | 29.51 | 29.61 | 2,269,304 | -0.81(-2.65%) |
Jun 16, 2008 | 30.21 | 30.58 | 29.95 | 30.42 | 1,598,465 | +0.01(+0.03%) |
Jun 13, 2008 | 29.89 | 30.44 | 29.70 | 30.41 | 2,335,620 | +0.22(+0.74%) |
Jun 12, 2008 | 30.36 | 30.80 | 30.04 | 30.19 | 1,657,138 | -0.17(-0.56%) |
Jun 11, 2008 | 31.18 | 31.38 | 30.36 | 30.36 | 1,966,760 | -0.77(-2.48%) |
Jun 10, 2008 | 30.98 | 31.37 | 30.82 | 31.13 | 1,947,599 | -0.14(-0.46%) |
Jun 09, 2008 | 31.38 | 31.77 | 30.74 | 31.27 | 1,856,728 | -0.23(-0.74%) |
Jun 06, 2008 | 31.77 | 32.02 | 31.40 | 31.51 | 1,753,916 | -0.48(-1.49%) |
Jun 05, 2008 | 31.57 | 32.04 | 30.95 | 31.98 | 1,862,600 | +0.48(+1.51%) |
Jun 04, 2008 | 30.65 | 32.01 | 30.65 | 31.51 | 3,383,894 | +0.68(+2.21%) |
Jun 03, 2008 | 31.86 | 31.97 | 30.47 | 30.82 | 4,598,668 | -0.82(-2.58%) |
Jun 02, 2008 | 31.54 | 31.70 | 30.83 | 31.64 | 2,273,353 | +0.15(+0.48%) |
May 30, 2008 | 31.75 | 31.95 | 31.18 | 31.49 | 2,907,083 | -0.29(-0.90%) |
May 29, 2008 | 31.70 | 31.95 | 31.27 | 31.78 | 2,224,800 | +0.18(+0.57%) |
May 28, 2008 | 31.40 | 31.61 | 30.91 | 31.60 | 2,869,992 | +0.21(+0.66%) |
May 27, 2008 | 30.61 | 31.40 | 30.61 | 31.39 | 4,371,124 | +0.58(+1.89%) |
May 26, 2008 | 30.85 | 31.17 | 30.51 | 30.81 | 3,633,499 | +0.00(+0.00%) |
May 23, 2008 | 30.85 | 31.17 | 30.51 | 30.81 | 3,633,499 | -0.27(-0.87%) |
May 22, 2008 | 30.97 | 31.69 | 30.77 | 31.08 | 2,430,932 | +0.25(+0.81%) |
May 21, 2008 | 31.78 | 31.78 | 30.82 | 30.82 | 3,222,612 | -0.83(-2.63%) |
May 20, 2008 | 30.82 | 32.39 | 30.82 | 31.66 | 5,022,069 | +0.54(+1.73%) |
May 19, 2008 | 30.05 | 31.46 | 29.92 | 31.12 | 3,542,619 | +0.86(+2.85%) |
May 16, 2008 | 30.10 | 30.46 | 29.92 | 30.26 | 3,289,996 | +0.16(+0.54%) |
May 15, 2008 | 29.98 | 30.45 | 29.61 | 30.10 | 3,101,289 | +0.22(+0.72%) |
May 14, 2008 | 28.82 | 30.41 | 28.81 | 29.88 | 3,671,747 | +1.58(+5.58%) |
May 13, 2008 | 26.98 | 28.42 | 26.86 | 28.30 | 4,454,368 | +1.00(+3.65%) |
May 12, 2008 | 27.10 | 27.73 | 26.93 | 27.31 | 1,931,410 | +0.05(+0.20%) |
May 09, 2008 | 27.43 | 27.63 | 26.83 | 27.26 | 3,283,820 | -0.51(-1.84%) |
May 08, 2008 | 27.75 | 28.22 | 27.33 | 27.77 | 1,967,764 | +0.31(+1.14%) |
May 07, 2008 | 27.41 | 28.16 | 27.33 | 27.45 | 2,314,051 | +0.01(+0.03%) |
May 06, 2008 | 26.75 | 27.63 | 26.64 | 27.44 | 1,777,720 | +0.45(+1.66%) |
May 05, 2008 | 27.04 | 27.36 | 26.82 | 27.00 | 1,170,095 | -0.22(-0.79%) |
May 02, 2008 | 27.30 | 27.64 | 26.82 | 27.21 | 2,508,925 | -0.08(-0.30%) |
May 01, 2008 | 26.91 | 27.42 | 26.56 | 27.29 | 3,896,704 | +0.53(+1.98%) |
Apr 30, 2008 | 27.80 | 27.80 | 26.74 | 26.76 | 3,693,857 | -0.93(-3.37%) |
Apr 29, 2008 | 27.84 | 27.96 | 27.22 | 27.69 | 2,032,568 | -0.29(-1.03%) |
Apr 28, 2008 | 27.33 | 28.20 | 27.22 | 27.98 | 1,958,113 | +0.55(+1.99%) |
Apr 25, 2008 | 27.76 | 27.99 | 26.93 | 27.43 | 1,659,622 | -0.31(-1.13%) |
Apr 24, 2008 | 27.36 | 28.03 | 26.91 | 27.75 | 2,050,038 | +0.38(+1.38%) |
Apr 23, 2008 | 27.59 | 27.74 | 27.25 | 27.37 | 2,256,636 | -0.33(-1.20%) |
Apr 22, 2008 | 28.36 | 28.36 | 27.36 | 27.70 | 1,613,393 | -0.59(-2.09%) |
Apr 21, 2008 | 28.35 | 28.73 | 27.90 | 28.30 | 2,023,330 | -0.40(-1.41%) |
Apr 18, 2008 | 29.06 | 29.06 | 28.19 | 28.70 | 2,314,541 | +0.14(+0.50%) |
Apr 17, 2008 | 28.46 | 28.94 | 28.36 | 28.56 | 2,152,874 | +0.25(+0.89%) |
Apr 16, 2008 | 27.73 | 28.43 | 27.43 | 28.30 | 3,049,746 | +0.96(+3.51%) |
Apr 15, 2008 | 27.58 | 27.58 | 27.00 | 27.35 | 1,142,920 | -0.22(-0.81%) |
Apr 14, 2008 | 27.44 | 27.75 | 27.35 | 27.57 | 1,736,214 | -0.07(-0.26%) |
Apr 11, 2008 | 27.53 | 28.34 | 27.31 | 27.64 | 2,585,431 | -0.73(-2.56%) |
Apr 10, 2008 | 27.52 | 28.74 | 27.52 | 28.37 | 3,855,508 | +0.96(+3.50%) |
Apr 09, 2008 | 28.10 | 28.10 | 27.36 | 27.41 | 2,226,542 | -0.60(-2.15%) |
Apr 08, 2008 | 27.20 | 28.31 | 27.16 | 28.01 | 5,067,640 | +0.62(+2.26%) |
Apr 07, 2008 | 26.60 | 27.42 | 26.34 | 27.39 | 3,124,945 | +0.80(+3.00%) |
Apr 04, 2008 | 27.10 | 27.10 | 26.35 | 26.59 | 2,283,765 | -0.23(-0.87%) |
Apr 03, 2008 | 26.96 | 27.30 | 26.52 | 26.82 | 2,422,013 | -0.13(-0.47%) |
Apr 02, 2008 | 26.46 | 27.11 | 26.27 | 26.95 | 3,780,974 | +0.23(+0.87%) |