Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.030 | 8.110 | 7.870 | 7.950 | 4,109,761 | -0.04(-0.50%) |
Mar 30, 2009 | 8.300 | 8.420 | 7.750 | 7.990 | 5,307,292 | -2.15(-21.20%) |
Mar 26, 2009 | 9.410 | 10.14 | 9.410 | 10.14 | 1,851,047 | +0.65(+6.85%) |
Mar 25, 2009 | 9.560 | 9.780 | 9.270 | 9.490 | 1,926,454 | -0.01(-0.11%) |
Mar 24, 2009 | 9.240 | 9.720 | 9.160 | 9.500 | 1,946,361 | +0.11(+1.17%) |
Mar 23, 2009 | 9.110 | 9.390 | 9.090 | 9.390 | 1,259,821 | +0.70(+8.06%) |
Mar 20, 2009 | 8.940 | 9.170 | 8.670 | 8.690 | 2,347,688 | -0.39(-4.32%) |
Mar 19, 2009 | 9.300 | 9.350 | 8.990 | 9.082 | 2,743,051 | -0.12(-1.28%) |
Mar 18, 2009 | 8.570 | 9.330 | 8.570 | 9.200 | 4,084,974 | +0.50(+5.75%) |
Mar 17, 2009 | 8.230 | 8.700 | 8.140 | 8.700 | 2,484,245 | +0.49(+5.97%) |
Mar 16, 2009 | 8.200 | 8.570 | 8.170 | 8.210 | 2,940,432 | +0.03(+0.37%) |
Mar 13, 2009 | 8.270 | 8.270 | 7.990 | 8.180 | 0 | +0.03(+0.37%) |
Mar 12, 2009 | 7.470 | 8.200 | 7.350 | 8.150 | 3,138,737 | +0.69(+9.25%) |
Mar 11, 2009 | 7.010 | 7.570 | 7.010 | 7.460 | 2,452,596 | +0.18(+2.47%) |
Mar 10, 2009 | 6.810 | 7.300 | 6.750 | 7.280 | 2,601,109 | +0.61(+9.15%) |
Mar 09, 2009 | 6.760 | 7.050 | 6.620 | 6.670 | 2,061,205 | -0.13(-1.91%) |
Mar 06, 2009 | 7.050 | 7.090 | 6.650 | 6.800 | 0 | -0.10(-1.45%) |
Mar 05, 2009 | 7.460 | 7.460 | 6.770 | 6.900 | 3,316,847 | -0.57(-7.63%) |
Mar 04, 2009 | 7.240 | 7.640 | 7.230 | 7.470 | 2,491,520 | +0.25(+3.46%) |
Mar 02, 2009 | 7.760 | 7.810 | 7.190 | 7.220 | 2,998,561 | -0.70(-8.84%) |
Feb 27, 2009 | 8.060 | 8.130 | 7.910 | 7.920 | 0 | -0.29(-3.53%) |
Feb 26, 2009 | 8.490 | 8.560 | 8.115 | 8.210 | 2,850,559 | -0.22(-2.61%) |
Feb 25, 2009 | 8.600 | 8.650 | 8.270 | 8.430 | 2,204,064 | -0.24(-2.77%) |
Feb 24, 2009 | 8.490 | 8.740 | 8.380 | 8.670 | 1,960,788 | +0.22(+2.60%) |
Feb 23, 2009 | 9.050 | 9.050 | 8.440 | 8.450 | 1,623,777 | -0.57(-6.32%) |
Feb 20, 2009 | 9.340 | 9.340 | 8.880 | 9.020 | 0 | -0.34(-3.63%) |
Feb 19, 2009 | 9.840 | 9.840 | 9.340 | 9.360 | 1,477,070 | -0.23(-2.40%) |
Feb 18, 2009 | 9.890 | 9.960 | 9.560 | 9.590 | 1,929,228 | -0.28(-2.84%) |
Feb 17, 2009 | 10.03 | 10.10 | 9.870 | 9.870 | 2,581,850 | -0.34(-3.33%) |
Feb 13, 2009 | 10.39 | 10.58 | 10.10 | 10.21 | 2,000,072 | -0.20(-1.92%) |
Feb 12, 2009 | 10.22 | 10.51 | 10.03 | 10.41 | 2,763,989 | +0.05(+0.48%) |
Feb 11, 2009 | 10.37 | 10.57 | 10.23 | 10.36 | 1,855,637 | -0.01(-0.10%) |
Feb 10, 2009 | 11.06 | 11.09 | 10.30 | 10.37 | 2,337,431 | -0.73(-6.58%) |
Feb 09, 2009 | 10.59 | 11.18 | 10.44 | 11.10 | 3,395,382 | +0.49(+4.62%) |
Feb 06, 2009 | 10.80 | 10.87 | 10.36 | 10.61 | 4,349,640 | +0.17(+1.63%) |
Feb 05, 2009 | 10.87 | 11.05 | 9.630 | 10.44 | 8,793,498 | -1.79(-14.64%) |
Feb 04, 2009 | 12.19 | 12.51 | 12.01 | 12.23 | 1,989,519 | +0.09(+0.74%) |
Feb 03, 2009 | 12.40 | 12.40 | 11.96 | 12.14 | 1,833,994 | -0.20(-1.62%) |
Feb 02, 2009 | 12.42 | 12.44 | 12.08 | 12.34 | 1,954,577 | -0.21(-1.67%) |
Jan 30, 2009 | 13.07 | 13.16 | 12.42 | 12.55 | 0 | -0.42(-3.24%) |
Jan 29, 2009 | 13.39 | 13.39 | 12.82 | 12.97 | 1,199,621 | -0.39(-2.92%) |
Jan 28, 2009 | 12.80 | 13.45 | 12.80 | 13.36 | 1,320,626 | +0.48(+3.73%) |
Jan 27, 2009 | 12.91 | 13.05 | 12.65 | 12.88 | 1,504,483 | +0.02(+0.16%) |
Jan 26, 2009 | 12.81 | 13.21 | 12.59 | 12.86 | 1,660,637 | +0.04(+0.31%) |
Jan 23, 2009 | 12.00 | 12.98 | 12.00 | 12.82 | 2,887,998 | +0.61(+5.00%) |
Jan 22, 2009 | 12.75 | 12.88 | 12.07 | 12.21 | 2,756,564 | -0.75(-5.79%) |
Jan 21, 2009 | 12.74 | 12.97 | 12.42 | 12.96 | 1,860,124 | +0.42(+3.35%) |
Jan 20, 2009 | 13.29 | 13.36 | 12.51 | 12.54 | 1,799,247 | -0.80(-6.00%) |
Jan 16, 2009 | 13.45 | 13.66 | 13.02 | 13.34 | 0 | +0.09(+0.68%) |
Jan 15, 2009 | 13.23 | 13.26 | 12.80 | 13.25 | 3,062,822 | +0.02(+0.15%) |
Jan 14, 2009 | 13.88 | 13.93 | 13.14 | 13.23 | 1,543,773 | -0.75(-5.36%) |
Jan 13, 2009 | 13.95 | 14.21 | 13.67 | 13.98 | 1,861,729 | +0.04(+0.29%) |
Jan 12, 2009 | 14.59 | 14.59 | 13.75 | 13.94 | 1,386,527 | -0.71(-4.85%) |
Jan 09, 2009 | 14.87 | 14.96 | 14.20 | 14.65 | 1,953,451 | -0.34(-2.27%) |
Jan 08, 2009 | 14.80 | 15.02 | 14.66 | 14.99 | 1,157,203 | +0.19(+1.28%) |
Jan 07, 2009 | 14.89 | 15.06 | 14.61 | 14.80 | 1,005,076 | -0.26(-1.73%) |
Jan 06, 2009 | 14.50 | 15.23 | 14.47 | 15.06 | 1,430,881 | +0.71(+4.95%) |
Jan 05, 2009 | 14.43 | 14.69 | 14.21 | 14.35 | 1,253,661 | -0.24(-1.64%) |
Jan 02, 2009 | 14.08 | 14.70 | 13.98 | 14.59 | 0 | +0.45(+3.18%) |
Jan 01, 2009 | 13.43 | 14.26 | 13.43 | 14.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.43 | 14.26 | 13.43 | 14.14 | 1,756,373 | +0.68(+5.05%) |
Dec 30, 2008 | 13.15 | 13.46 | 13.02 | 13.46 | 1,373,315 | +0.44(+3.38%) |
Dec 29, 2008 | 12.93 | 13.08 | 12.71 | 13.02 | 1,409,441 | +0.02(+0.15%) |
Dec 26, 2008 | 13.03 | 13.08 | 12.80 | 13.00 | 0 | +0.10(+0.78%) |
Dec 24, 2008 | 12.80 | 12.96 | 12.65 | 12.90 | 360,101 | +0.06(+0.47%) |
Dec 23, 2008 | 12.99 | 13.28 | 12.73 | 12.84 | 1,278,385 | -0.03(-0.23%) |
Dec 22, 2008 | 13.18 | 13.34 | 12.59 | 12.87 | 1,790,044 | -0.32(-2.43%) |
Dec 19, 2008 | 13.48 | 13.60 | 12.96 | 13.19 | 2,376,064 | -0.25(-1.86%) |
Dec 18, 2008 | 13.79 | 13.81 | 13.23 | 13.44 | 1,783,749 | -0.26(-1.90%) |
Dec 17, 2008 | 13.51 | 13.98 | 13.27 | 13.70 | 2,074,919 | +0.00(+0.00%) |
Dec 16, 2008 | 13.52 | 13.73 | 13.25 | 13.70 | 2,509,285 | +0.39(+2.93%) |
Dec 15, 2008 | 13.50 | 13.73 | 13.02 | 13.31 | 1,989,297 | -0.32(-2.35%) |
Dec 12, 2008 | 12.67 | 13.74 | 12.67 | 13.63 | 0 | +0.60(+4.60%) |
Dec 11, 2008 | 13.00 | 13.28 | 12.80 | 13.03 | 2,070,485 | -0.04(-0.31%) |
Dec 10, 2008 | 13.25 | 13.53 | 12.92 | 13.07 | 2,105,650 | -0.12(-0.91%) |
Dec 09, 2008 | 13.45 | 13.78 | 13.05 | 13.19 | 1,985,307 | -0.39(-2.87%) |
Dec 08, 2008 | 13.58 | 13.81 | 13.14 | 13.58 | 2,472,018 | +0.33(+2.49%) |
Dec 05, 2008 | 13.14 | 13.49 | 12.71 | 13.25 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 14.12 | 14.44 | 12.83 | 13.25 | 1,928,889 | -1.02(-7.15%) |
Dec 03, 2008 | 13.72 | 14.50 | 13.40 | 14.27 | 2,546,281 | -0.20(-1.38%) |
Dec 02, 2008 | 13.82 | 14.50 | 13.59 | 14.47 | 2,269,576 | +0.80(+5.85%) |
Dec 01, 2008 | 14.72 | 14.83 | 13.61 | 13.67 | 1,358,136 | -1.51(-9.95%) |
Nov 28, 2008 | 14.79 | 15.18 | 14.46 | 15.18 | 632,728 | +0.35(+2.36%) |
Nov 26, 2008 | 14.20 | 14.96 | 14.04 | 14.83 | 1,713,003 | +0.41(+2.84%) |
Nov 25, 2008 | 14.33 | 14.51 | 13.63 | 14.42 | 1,748,961 | +0.09(+0.63%) |
Nov 24, 2008 | 13.54 | 14.45 | 13.14 | 14.33 | 2,749,621 | +1.00(+7.50%) |
Nov 21, 2008 | 13.53 | 13.62 | 12.23 | 13.33 | 3,734,744 | +0.01(+0.08%) |
Nov 20, 2008 | 14.03 | 14.23 | 13.31 | 13.32 | 3,188,624 | -0.91(-6.39%) |
Nov 19, 2008 | 15.20 | 15.60 | 14.10 | 14.23 | 3,073,700 | -0.95(-6.26%) |
Nov 18, 2008 | 16.04 | 16.31 | 14.76 | 15.18 | 3,436,636 | -0.84(-5.24%) |
Nov 17, 2008 | 16.03 | 16.67 | 15.80 | 16.02 | 1,519,531 | -0.15(-0.93%) |
Nov 14, 2008 | 16.14 | 16.90 | 15.97 | 16.17 | 0 | -0.23(-1.40%) |
Nov 13, 2008 | 15.72 | 16.70 | 14.71 | 16.40 | 3,142,949 | +0.80(+5.13%) |
Nov 12, 2008 | 16.96 | 17.10 | 15.56 | 15.60 | 1,571,317 | -1.56(-9.09%) |
Nov 11, 2008 | 17.36 | 17.64 | 16.74 | 17.16 | 1,996,121 | -0.31(-1.77%) |
Nov 10, 2008 | 17.92 | 18.23 | 17.13 | 17.47 | 1,675,941 | -0.12(-0.68%) |
Nov 07, 2008 | 17.20 | 17.66 | 17.05 | 17.59 | 0 | +0.58(+3.41%) |
Nov 06, 2008 | 17.36 | 17.47 | 16.61 | 17.01 | 2,297,801 | -0.42(-2.41%) |
Nov 05, 2008 | 18.38 | 18.50 | 17.35 | 17.43 | 2,447,083 | -1.12(-6.04%) |
Nov 04, 2008 | 18.50 | 18.63 | 18.02 | 18.55 | 1,662,637 | +0.33(+1.81%) |
Nov 03, 2008 | 18.30 | 18.40 | 17.87 | 18.22 | 2,189,892 | -0.06(-0.33%) |
Oct 31, 2008 | 17.92 | 18.76 | 17.86 | 18.28 | 2,559,848 | +0.02(+0.11%) |
Oct 30, 2008 | 17.84 | 18.58 | 17.50 | 18.26 | 4,022,460 | +0.83(+4.76%) |
Oct 29, 2008 | 17.61 | 18.05 | 17.08 | 17.43 | 3,449,175 | -0.25(-1.41%) |
Oct 28, 2008 | 16.82 | 17.76 | 16.34 | 17.68 | 2,709,976 | +1.28(+7.80%) |
Oct 27, 2008 | 16.19 | 17.94 | 15.76 | 16.40 | 5,586,325 | -0.13(-0.79%) |
Oct 24, 2008 | 14.45 | 16.87 | 14.21 | 16.53 | 4,941,087 | +1.13(+7.34%) |
Oct 23, 2008 | 17.47 | 17.47 | 14.37 | 15.40 | 5,106,825 | -0.96(-5.87%) |
Oct 22, 2008 | 16.91 | 16.92 | 16.01 | 16.36 | 2,233,913 | -0.65(-3.82%) |
Oct 21, 2008 | 17.43 | 17.58 | 16.96 | 17.01 | 1,733,385 | -0.67(-3.79%) |
Oct 20, 2008 | 16.50 | 17.70 | 16.30 | 17.68 | 2,105,350 | +1.39(+8.53%) |
Oct 17, 2008 | 16.24 | 16.98 | 15.80 | 16.29 | 0 | -0.40(-2.40%) |
Oct 16, 2008 | 16.74 | 17.22 | 15.60 | 16.69 | 4,389,899 | -0.02(-0.12%) |
Oct 15, 2008 | 18.01 | 18.51 | 16.71 | 16.71 | 4,457,678 | -1.50(-8.24%) |
Oct 14, 2008 | 17.49 | 18.64 | 17.46 | 18.21 | 3,643,287 | +1.07(+6.24%) |
Oct 13, 2008 | 16.24 | 17.14 | 16.16 | 17.14 | 4,892,065 | +1.33(+8.41%) |
Oct 10, 2008 | 16.89 | 17.19 | 14.90 | 15.81 | 0 | -1.49(-8.61%) |
Oct 09, 2008 | 18.45 | 18.78 | 17.30 | 17.30 | 1,867,090 | -0.97(-5.31%) |
Oct 08, 2008 | 17.16 | 19.06 | 17.15 | 18.27 | 2,621,193 | +0.57(+3.22%) |
Oct 07, 2008 | 18.95 | 19.27 | 17.64 | 17.70 | 2,176,360 | -1.28(-6.74%) |
Oct 06, 2008 | 20.12 | 20.12 | 18.21 | 18.98 | 2,705,675 | -1.62(-7.86%) |
Oct 03, 2008 | 21.06 | 21.63 | 20.31 | 20.60 | 0 | -0.21(-1.01%) |
Oct 02, 2008 | 21.40 | 21.49 | 20.56 | 20.81 | 1,758,992 | -0.84(-3.88%) |
Oct 01, 2008 | 22.00 | 22.14 | 21.43 | 21.65 | 1,711,906 | -0.40(-1.81%) |
Sep 30, 2008 | 21.40 | 22.14 | 20.84 | 22.05 | 2,486,628 | +0.94(+4.45%) |
Sep 29, 2008 | 22.71 | 22.73 | 20.50 | 21.11 | 1,735,603 | -1.96(-8.50%) |
Sep 26, 2008 | 22.79 | 23.14 | 22.46 | 23.07 | 0 | +0.06(+0.26%) |
Sep 25, 2008 | 22.20 | 23.19 | 22.08 | 23.01 | 1,094,440 | +0.88(+3.98%) |
Sep 24, 2008 | 22.64 | 22.69 | 21.90 | 22.13 | 2,298,957 | -0.51(-2.25%) |
Sep 23, 2008 | 22.86 | 23.50 | 22.47 | 22.64 | 1,177,685 | -0.61(-2.62%) |
Sep 22, 2008 | 23.84 | 24.16 | 23.08 | 23.25 | 897,967 | -0.68(-2.84%) |
Sep 19, 2008 | 23.33 | 24.82 | 23.33 | 23.93 | 0 | +0.85(+3.68%) |
Sep 18, 2008 | 22.60 | 23.25 | 21.90 | 23.08 | 3,472,294 | +0.78(+3.50%) |
Sep 17, 2008 | 22.67 | 22.86 | 21.99 | 22.30 | 1,781,076 | -0.60(-2.62%) |
Sep 16, 2008 | 21.76 | 23.16 | 21.40 | 22.90 | 2,375,680 | +1.05(+4.81%) |
Sep 15, 2008 | 23.72 | 23.76 | 20.93 | 21.85 | 5,210,697 | -2.41(-9.93%) |
Sep 12, 2008 | 24.08 | 24.45 | 23.92 | 24.26 | 0 | -0.16(-0.66%) |
Sep 11, 2008 | 24.39 | 24.50 | 23.86 | 24.42 | 1,338,275 | -0.21(-0.85%) |
Sep 10, 2008 | 24.54 | 24.79 | 24.24 | 24.63 | 1,243,850 | +0.27(+1.11%) |
Sep 09, 2008 | 25.43 | 25.72 | 24.33 | 24.36 | 1,511,470 | -1.14(-4.47%) |
Sep 08, 2008 | 25.05 | 25.54 | 24.83 | 25.50 | 1,508,090 | +0.81(+3.28%) |
Sep 05, 2008 | 24.58 | 24.76 | 24.04 | 24.69 | 0 | -0.07(-0.28%) |
Sep 04, 2008 | 25.35 | 25.47 | 24.73 | 24.76 | 1,118,798 | -0.78(-3.05%) |
Sep 03, 2008 | 26.12 | 26.12 | 25.38 | 25.54 | 1,520,456 | -0.48(-1.84%) |
Sep 02, 2008 | 26.67 | 27.18 | 25.95 | 26.02 | 979,161 | -0.44(-1.66%) |
Aug 29, 2008 | 26.96 | 27.13 | 26.34 | 26.46 | 0 | -0.69(-2.54%) |
Aug 28, 2008 | 26.72 | 27.19 | 26.48 | 27.15 | 749,374 | +0.51(+1.91%) |
Aug 27, 2008 | 26.38 | 26.82 | 26.17 | 26.64 | 650,839 | +0.20(+0.76%) |
Aug 26, 2008 | 26.48 | 26.68 | 26.22 | 26.44 | 715,776 | -0.04(-0.15%) |
Aug 25, 2008 | 26.62 | 26.75 | 26.26 | 26.48 | 567,480 | -0.32(-1.19%) |
Aug 22, 2008 | 26.73 | 26.99 | 26.55 | 26.80 | 0 | +0.18(+0.68%) |
Aug 21, 2008 | 26.36 | 26.69 | 26.26 | 26.62 | 850,612 | +0.11(+0.41%) |
Aug 20, 2008 | 26.71 | 26.90 | 26.36 | 26.51 | 727,894 | -0.17(-0.64%) |
Aug 19, 2008 | 26.70 | 26.95 | 26.40 | 26.68 | 917,793 | -0.12(-0.45%) |
Aug 18, 2008 | 27.00 | 27.02 | 26.51 | 26.80 | 1,302,686 | -0.12(-0.45%) |
Aug 15, 2008 | 26.81 | 27.05 | 26.38 | 26.92 | 0 | +0.22(+0.82%) |
Aug 14, 2008 | 26.04 | 26.79 | 26.04 | 26.70 | 1,671,716 | +0.50(+1.91%) |
Aug 13, 2008 | 25.97 | 26.41 | 25.77 | 26.20 | 1,276,457 | +0.13(+0.50%) |
Aug 12, 2008 | 26.17 | 26.35 | 25.94 | 26.07 | 1,025,085 | -0.23(-0.87%) |
Aug 11, 2008 | 26.13 | 26.56 | 25.94 | 26.30 | 1,314,735 | +0.09(+0.34%) |
Aug 08, 2008 | 26.10 | 26.39 | 25.99 | 26.21 | 1,723,609 | +0.07(+0.27%) |
Aug 07, 2008 | 25.17 | 26.37 | 25.05 | 26.14 | 2,572,657 | +0.89(+3.52%) |
Aug 06, 2008 | 26.05 | 26.05 | 24.75 | 25.25 | 5,908,535 | -0.89(-3.40%) |
Aug 05, 2008 | 26.44 | 26.67 | 26.00 | 26.14 | 2,288,547 | -0.18(-0.68%) |
Aug 04, 2008 | 26.65 | 26.69 | 26.26 | 26.32 | 1,599,801 | -0.37(-1.39%) |
Aug 01, 2008 | 26.50 | 27.08 | 26.50 | 26.69 | 1,452,343 | -0.17(-0.63%) |
Jul 31, 2008 | 27.07 | 27.68 | 26.85 | 26.86 | 1,742,530 | -0.33(-1.21%) |
Jul 30, 2008 | 26.63 | 27.38 | 26.58 | 27.19 | 1,943,084 | +0.54(+2.03%) |
Jul 29, 2008 | 26.65 | 28.09 | 26.34 | 26.65 | 3,575,638 | -0.27(-1.00%) |
Jul 28, 2008 | 26.71 | 27.32 | 26.52 | 26.92 | 1,524,981 | +0.10(+0.37%) |
Jul 25, 2008 | 26.56 | 27.14 | 26.51 | 26.82 | 968,063 | +0.36(+1.36%) |
Jul 24, 2008 | 26.90 | 27.12 | 26.42 | 26.46 | 1,387,489 | -0.48(-1.78%) |
Jul 23, 2008 | 26.50 | 27.05 | 26.43 | 26.94 | 1,258,516 | +0.40(+1.51%) |
Jul 22, 2008 | 26.54 | 26.83 | 26.15 | 26.54 | 2,230,011 | -0.11(-0.41%) |
Jul 21, 2008 | 26.71 | 26.99 | 26.52 | 26.65 | 976,173 | +0.08(+0.30%) |
Jul 18, 2008 | 26.50 | 26.94 | 26.30 | 26.57 | 1,052,121 | +0.11(+0.42%) |
Jul 17, 2008 | 26.16 | 26.55 | 26.05 | 26.46 | 1,205,787 | +0.40(+1.53%) |
Jul 16, 2008 | 25.27 | 26.12 | 24.90 | 26.06 | 1,688,977 | +0.83(+3.29%) |
Jul 15, 2008 | 25.16 | 25.49 | 24.61 | 25.23 | 1,461,046 | -0.21(-0.83%) |
Jul 14, 2008 | 25.90 | 26.10 | 25.16 | 25.44 | 2,037,381 | -0.31(-1.20%) |
Jul 11, 2008 | 26.05 | 26.15 | 24.35 | 25.75 | 3,858,892 | -0.66(-2.50%) |
Jul 10, 2008 | 26.58 | 26.95 | 26.11 | 26.41 | 2,408,417 | -0.21(-0.79%) |
Jul 09, 2008 | 27.11 | 27.13 | 26.48 | 26.62 | 1,974,138 | -0.44(-1.63%) |
Jul 08, 2008 | 27.03 | 27.38 | 26.08 | 27.06 | 4,353,360 | +1.26(+4.88%) |
Jul 07, 2008 | 25.64 | 26.35 | 25.56 | 25.80 | 2,278,231 | +0.25(+0.98%) |
Jul 04, 2008 | 25.30 | 25.74 | 25.00 | 25.55 | 718,141 | +0.00(+0.00%) |
Jul 03, 2008 | 25.30 | 25.74 | 25.00 | 25.55 | 718,141 | +0.50(+2.00%) |
Jul 02, 2008 | 25.59 | 25.86 | 25.02 | 25.05 | 1,310,047 | -0.56(-2.19%) |
Jul 01, 2008 | 24.93 | 25.72 | 24.77 | 25.61 | 1,974,683 | +0.41(+1.63%) |
Jun 30, 2008 | 25.21 | 25.39 | 24.93 | 25.20 | 1,110,832 | -0.07(-0.28%) |
Jun 27, 2008 | 25.22 | 25.33 | 24.80 | 25.27 | 1,660,857 | +0.05(+0.20%) |
Jun 26, 2008 | 25.67 | 25.67 | 25.13 | 25.22 | 817,606 | -0.66(-2.55%) |
Jun 25, 2008 | 25.34 | 26.15 | 25.32 | 25.88 | 1,089,166 | +0.57(+2.25%) |
Jun 24, 2008 | 25.54 | 25.72 | 24.99 | 25.31 | 1,469,039 | -0.38(-1.48%) |
Jun 23, 2008 | 25.86 | 26.36 | 25.59 | 25.69 | 950,758 | -0.10(-0.39%) |
Jun 20, 2008 | 25.68 | 26.52 | 25.68 | 25.79 | 2,405,262 | -0.77(-2.90%) |
Jun 19, 2008 | 26.54 | 26.69 | 26.06 | 26.56 | 1,341,731 | +0.08(+0.30%) |
Jun 18, 2008 | 27.26 | 27.34 | 26.25 | 26.48 | 2,301,193 | -0.87(-3.18%) |
Jun 17, 2008 | 27.59 | 27.62 | 27.19 | 27.35 | 1,005,337 | -0.21(-0.76%) |
Jun 16, 2008 | 26.66 | 27.69 | 26.61 | 27.56 | 1,905,988 | +0.86(+3.22%) |
Jun 13, 2008 | 26.28 | 26.94 | 26.28 | 26.70 | 1,171,796 | +0.50(+1.91%) |
Jun 12, 2008 | 26.22 | 26.34 | 26.06 | 26.20 | 994,795 | +0.10(+0.38%) |
Jun 11, 2008 | 26.67 | 26.84 | 26.00 | 26.10 | 1,102,723 | -0.64(-2.39%) |
Jun 10, 2008 | 26.69 | 27.15 | 26.59 | 26.74 | 2,085,124 | -0.52(-1.91%) |
Jun 09, 2008 | 27.00 | 27.32 | 26.54 | 27.26 | 1,498,371 | +0.34(+1.26%) |
Jun 06, 2008 | 27.09 | 27.37 | 26.40 | 26.92 | 2,337,933 | -0.48(-1.75%) |
Jun 05, 2008 | 26.80 | 27.50 | 26.74 | 27.40 | 1,459,385 | +0.68(+2.54%) |
Jun 04, 2008 | 26.21 | 26.73 | 26.10 | 26.72 | 1,041,575 | +0.47(+1.79%) |
Jun 03, 2008 | 26.14 | 26.60 | 25.96 | 26.25 | 983,833 | +0.13(+0.50%) |
Jun 02, 2008 | 26.34 | 26.49 | 25.96 | 26.12 | 773,719 | -0.34(-1.28%) |
May 30, 2008 | 26.22 | 26.49 | 26.09 | 26.46 | 1,195,370 | +0.43(+1.65%) |
May 29, 2008 | 26.00 | 26.29 | 25.81 | 26.03 | 934,587 | +0.02(+0.08%) |
May 28, 2008 | 25.99 | 26.20 | 25.60 | 26.01 | 1,071,729 | +0.13(+0.50%) |
May 27, 2008 | 25.77 | 26.23 | 25.52 | 25.88 | 1,645,728 | +0.67(+2.66%) |
May 26, 2008 | 25.40 | 25.50 | 24.94 | 25.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.40 | 25.50 | 24.94 | 25.21 | 797,972 | -0.31(-1.21%) |
May 22, 2008 | 25.16 | 25.56 | 25.05 | 25.52 | 1,265,193 | +0.36(+1.43%) |
May 21, 2008 | 25.82 | 26.00 | 24.97 | 25.16 | 1,161,440 | -0.66(-2.56%) |
May 20, 2008 | 26.00 | 26.07 | 25.44 | 25.82 | 1,845,181 | -0.43(-1.64%) |
May 19, 2008 | 25.74 | 26.57 | 25.39 | 26.25 | 2,193,977 | +0.53(+2.06%) |
May 16, 2008 | 25.77 | 25.82 | 25.38 | 25.72 | 1,006,789 | +0.08(+0.31%) |
May 15, 2008 | 25.29 | 25.72 | 25.16 | 25.64 | 1,839,901 | +0.47(+1.87%) |
May 14, 2008 | 25.26 | 25.54 | 25.06 | 25.17 | 1,785,442 | -0.07(-0.28%) |
May 13, 2008 | 24.74 | 25.31 | 24.63 | 25.24 | 1,200,609 | +0.44(+1.77%) |
May 12, 2008 | 25.08 | 25.08 | 24.19 | 24.80 | 1,345,787 | -0.20(-0.80%) |
May 09, 2008 | 24.81 | 25.07 | 24.54 | 25.00 | 591,205 | +0.00(+0.00%) |
May 08, 2008 | 25.71 | 25.82 | 24.80 | 25.00 | 2,617,108 | -0.53(-2.08%) |
May 07, 2008 | 26.44 | 26.50 | 25.14 | 25.53 | 4,936,659 | +0.30(+1.19%) |
May 06, 2008 | 24.72 | 25.43 | 24.60 | 25.23 | 2,753,685 | +0.44(+1.77%) |
May 05, 2008 | 25.16 | 25.37 | 24.79 | 24.79 | 1,537,739 | -0.54(-2.13%) |
May 02, 2008 | 25.41 | 26.02 | 25.29 | 25.33 | 1,762,365 | +0.01(+0.04%) |
May 01, 2008 | 24.50 | 25.45 | 24.42 | 25.32 | 1,431,247 | +0.69(+2.80%) |
Apr 30, 2008 | 24.03 | 24.97 | 24.03 | 24.63 | 2,028,361 | +0.55(+2.28%) |
Apr 29, 2008 | 24.30 | 24.57 | 24.00 | 24.08 | 1,084,778 | -0.26(-1.07%) |
Apr 28, 2008 | 23.87 | 24.62 | 23.87 | 24.34 | 1,140,691 | +0.39(+1.63%) |
Apr 25, 2008 | 24.00 | 24.03 | 23.50 | 23.95 | 1,081,439 | -0.04(-0.17%) |
Apr 24, 2008 | 24.02 | 24.20 | 23.71 | 23.99 | 1,424,424 | +0.00(+0.02%) |
Apr 23, 2008 | 23.92 | 24.59 | 23.81 | 23.98 | 767,204 | +0.09(+0.36%) |
Apr 22, 2008 | 24.39 | 24.42 | 23.54 | 23.90 | 829,198 | -0.53(-2.17%) |
Apr 21, 2008 | 23.97 | 24.54 | 23.91 | 24.43 | 1,229,450 | +0.29(+1.20%) |
Apr 18, 2008 | 23.94 | 24.38 | 23.74 | 24.14 | 1,320,857 | +0.50(+2.12%) |
Apr 17, 2008 | 23.78 | 23.93 | 23.42 | 23.64 | 908,752 | -0.21(-0.88%) |
Apr 16, 2008 | 23.57 | 24.03 | 23.54 | 23.85 | 1,822,630 | +0.41(+1.75%) |
Apr 15, 2008 | 23.45 | 23.64 | 23.20 | 23.44 | 1,042,947 | -0.01(-0.04%) |
Apr 14, 2008 | 23.35 | 23.53 | 23.17 | 23.45 | 754,588 | +0.09(+0.39%) |
Apr 11, 2008 | 23.32 | 23.53 | 23.01 | 23.36 | 815,615 | -0.16(-0.68%) |
Apr 10, 2008 | 23.40 | 23.59 | 23.30 | 23.52 | 1,116,410 | +0.04(+0.17%) |
Apr 09, 2008 | 23.51 | 23.71 | 23.12 | 23.48 | 1,083,800 | -0.24(-1.01%) |
Apr 08, 2008 | 23.56 | 23.90 | 23.40 | 23.72 | 852,103 | +0.04(+0.17%) |
Apr 07, 2008 | 23.90 | 23.92 | 23.55 | 23.68 | 691,441 | -0.01(-0.04%) |
Apr 04, 2008 | 23.60 | 23.92 | 23.25 | 23.69 | 1,036,000 | +0.03(+0.13%) |
Apr 03, 2008 | 23.31 | 23.79 | 23.20 | 23.66 | 1,031,400 | +0.15(+0.64%) |
Apr 02, 2008 | 23.61 | 23.93 | 23.24 | 23.51 | 1,632,210 | -0.13(-0.55%) |