Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.75 | 21.04 | 19.69 | 19.81 | 378,833 | -0.78(-3.77%) |
Apr 29, 2009 | 19.63 | 20.75 | 19.62 | 20.59 | 298,643 | +1.15(+5.92%) |
Apr 28, 2009 | 19.32 | 19.76 | 19.09 | 19.44 | 338,808 | -0.04(-0.22%) |
Apr 27, 2009 | 19.07 | 19.63 | 18.99 | 19.48 | 333,851 | +0.04(+0.20%) |
Apr 24, 2009 | 19.82 | 19.82 | 18.83 | 19.44 | 554,959 | -0.22(-1.10%) |
Apr 23, 2009 | 19.12 | 19.88 | 18.65 | 19.66 | 439,667 | +0.67(+3.53%) |
Apr 22, 2009 | 18.22 | 19.60 | 18.17 | 18.99 | 244,534 | +0.56(+3.04%) |
Apr 21, 2009 | 17.99 | 18.49 | 17.86 | 18.43 | 373,025 | +0.37(+2.04%) |
Apr 20, 2009 | 18.53 | 18.81 | 17.61 | 18.06 | 552,457 | -0.81(-4.27%) |
Apr 17, 2009 | 19.33 | 19.66 | 18.72 | 18.86 | 462,382 | -0.80(-4.07%) |
Apr 16, 2009 | 18.93 | 19.69 | 18.68 | 19.66 | 467,596 | +0.04(+0.20%) |
Apr 15, 2009 | 19.11 | 19.68 | 19.11 | 19.62 | 185,501 | +0.43(+2.25%) |
Apr 14, 2009 | 19.65 | 19.75 | 19.12 | 19.19 | 310,272 | -0.71(-3.59%) |
Apr 13, 2009 | 20.29 | 20.40 | 19.52 | 19.91 | 355,795 | -0.74(-3.60%) |
Apr 09, 2009 | 20.36 | 20.99 | 20.26 | 20.65 | 311,720 | +0.68(+3.41%) |
Apr 08, 2009 | 19.90 | 19.98 | 19.47 | 19.97 | 103,310 | +0.12(+0.63%) |
Apr 07, 2009 | 19.67 | 20.36 | 19.55 | 19.84 | 299,250 | -0.14(-0.72%) |
Apr 06, 2009 | 19.27 | 20.08 | 19.10 | 19.99 | 273,239 | +0.36(+1.83%) |
Apr 03, 2009 | 19.14 | 19.78 | 19.07 | 19.63 | 279,569 | +0.51(+2.68%) |
Apr 02, 2009 | 18.39 | 19.21 | 18.38 | 19.12 | 549,954 | +1.09(+6.06%) |
Apr 01, 2009 | 17.91 | 18.06 | 16.47 | 18.02 | 612,682 | -0.29(-1.57%) |
Mar 31, 2009 | 18.44 | 18.85 | 17.99 | 18.31 | 205,806 | +0.12(+0.63%) |
Mar 30, 2009 | 18.39 | 18.39 | 17.66 | 18.20 | 319,337 | -1.51(-7.66%) |
Mar 26, 2009 | 18.82 | 19.70 | 18.80 | 19.70 | 228,799 | +0.96(+5.11%) |
Mar 25, 2009 | 18.37 | 19.07 | 18.08 | 18.75 | 257,779 | +0.47(+2.57%) |
Mar 24, 2009 | 17.76 | 18.55 | 17.53 | 18.28 | 376,749 | +0.22(+1.22%) |
Mar 23, 2009 | 17.51 | 18.08 | 17.16 | 18.06 | 299,184 | +1.40(+8.43%) |
Mar 20, 2009 | 17.57 | 17.57 | 16.59 | 16.65 | 474,412 | -0.78(-4.48%) |
Mar 19, 2009 | 18.30 | 18.30 | 17.31 | 17.43 | 367,280 | -0.67(-3.68%) |
Mar 18, 2009 | 17.56 | 18.34 | 17.19 | 18.10 | 329,455 | +0.51(+2.89%) |
Mar 17, 2009 | 17.74 | 17.74 | 16.87 | 17.59 | 508,606 | -0.28(-1.58%) |
Mar 16, 2009 | 17.26 | 18.29 | 17.26 | 17.87 | 430,832 | +0.73(+4.25%) |
Mar 13, 2009 | 17.37 | 17.49 | 16.93 | 17.15 | 0 | -0.18(-1.05%) |
Mar 12, 2009 | 16.03 | 17.37 | 15.58 | 17.33 | 669,441 | +1.44(+9.05%) |
Mar 11, 2009 | 15.88 | 16.42 | 15.73 | 15.89 | 302,079 | +0.04(+0.24%) |
Mar 10, 2009 | 15.24 | 15.88 | 15.24 | 15.85 | 499,249 | +0.87(+5.82%) |
Mar 09, 2009 | 15.40 | 15.50 | 14.92 | 14.98 | 272,229 | -0.61(-3.91%) |
Mar 06, 2009 | 15.81 | 15.97 | 14.99 | 15.59 | 0 | -0.28(-1.78%) |
Mar 05, 2009 | 15.86 | 16.07 | 15.33 | 15.87 | 724,312 | -0.46(-2.82%) |
Mar 04, 2009 | 16.02 | 16.51 | 15.69 | 16.33 | 545,404 | +0.31(+1.95%) |
Mar 02, 2009 | 16.81 | 16.81 | 15.98 | 16.02 | 448,941 | -1.29(-7.48%) |
Feb 27, 2009 | 17.43 | 17.64 | 17.09 | 17.31 | 0 | -0.45(-2.51%) |
Feb 26, 2009 | 18.05 | 18.39 | 17.59 | 17.76 | 443,522 | -0.25(-1.38%) |
Feb 25, 2009 | 18.71 | 18.89 | 17.84 | 18.01 | 398,958 | -0.86(-4.57%) |
Feb 24, 2009 | 18.73 | 18.97 | 18.32 | 18.87 | 378,600 | +0.44(+2.37%) |
Feb 23, 2009 | 19.17 | 19.45 | 18.16 | 18.43 | 520,961 | -0.70(-3.66%) |
Feb 20, 2009 | 19.78 | 20.20 | 18.89 | 19.13 | 0 | -1.15(-5.67%) |
Feb 19, 2009 | 20.46 | 20.67 | 20.27 | 20.29 | 301,445 | +0.11(+0.52%) |
Feb 18, 2009 | 20.96 | 21.11 | 20.03 | 20.18 | 365,531 | -0.63(-3.04%) |
Feb 17, 2009 | 20.88 | 21.23 | 19.95 | 20.81 | 800,056 | -0.67(-3.12%) |
Feb 13, 2009 | 21.18 | 21.81 | 21.10 | 21.48 | 327,461 | +0.25(+1.20%) |
Feb 12, 2009 | 20.86 | 21.29 | 20.18 | 21.23 | 589,603 | +0.00(+0.00%) |
Feb 11, 2009 | 21.32 | 21.55 | 20.90 | 21.23 | 422,086 | -0.04(-0.18%) |
Feb 10, 2009 | 21.68 | 22.01 | 20.95 | 21.27 | 482,694 | -0.45(-2.05%) |
Feb 09, 2009 | 21.90 | 22.04 | 21.46 | 21.71 | 323,151 | -0.10(-0.46%) |
Feb 06, 2009 | 21.43 | 21.85 | 21.23 | 21.81 | 469,407 | +0.30(+1.40%) |
Feb 05, 2009 | 21.96 | 21.96 | 21.35 | 21.51 | 602,628 | -0.50(-2.29%) |
Feb 04, 2009 | 21.95 | 22.53 | 21.65 | 22.02 | 731,407 | +0.29(+1.32%) |
Feb 03, 2009 | 21.38 | 22.04 | 21.03 | 21.73 | 696,176 | +0.46(+2.19%) |
Feb 02, 2009 | 21.36 | 21.40 | 20.65 | 21.26 | 609,041 | -0.44(-2.03%) |
Jan 30, 2009 | 22.16 | 22.33 | 20.75 | 21.70 | 0 | +1.81(+9.08%) |
Jan 29, 2009 | 20.62 | 20.62 | 19.74 | 19.90 | 399,127 | -0.67(-3.26%) |
Jan 28, 2009 | 19.95 | 20.63 | 19.86 | 20.57 | 498,615 | +0.88(+4.48%) |
Jan 27, 2009 | 19.36 | 19.76 | 19.06 | 19.69 | 236,821 | +0.44(+2.29%) |
Jan 26, 2009 | 19.08 | 19.52 | 18.78 | 19.24 | 361,142 | +0.17(+0.88%) |
Jan 23, 2009 | 18.52 | 19.32 | 18.10 | 19.08 | 380,757 | +0.23(+1.22%) |
Jan 22, 2009 | 19.09 | 19.35 | 18.35 | 18.85 | 331,567 | -0.65(-3.34%) |
Jan 21, 2009 | 18.21 | 19.54 | 17.92 | 19.50 | 424,389 | +1.49(+8.25%) |
Jan 20, 2009 | 18.77 | 18.90 | 17.97 | 18.01 | 391,097 | -0.96(-5.08%) |
Jan 16, 2009 | 18.66 | 19.09 | 18.32 | 18.98 | 0 | +0.57(+3.07%) |
Jan 15, 2009 | 18.07 | 18.52 | 17.70 | 18.41 | 506,100 | +0.37(+2.07%) |
Jan 14, 2009 | 18.83 | 18.83 | 17.92 | 18.04 | 439,861 | -1.07(-5.62%) |
Jan 13, 2009 | 19.13 | 19.27 | 18.85 | 19.11 | 247,594 | -0.02(-0.10%) |
Jan 12, 2009 | 19.99 | 20.00 | 18.92 | 19.13 | 389,152 | -0.53(-2.68%) |
Jan 09, 2009 | 20.11 | 20.11 | 19.38 | 19.66 | 318,722 | -0.46(-2.26%) |
Jan 08, 2009 | 19.67 | 20.13 | 19.53 | 20.11 | 179,711 | +0.19(+0.96%) |
Jan 07, 2009 | 19.87 | 19.97 | 19.33 | 19.92 | 333,472 | -0.54(-2.62%) |
Jan 06, 2009 | 19.24 | 20.65 | 19.24 | 20.46 | 437,819 | +1.16(+6.01%) |
Jan 05, 2009 | 20.15 | 20.48 | 18.51 | 19.30 | 1,046,322 | -0.93(-4.60%) |
Jan 02, 2009 | 20.16 | 20.86 | 19.71 | 20.23 | 0 | -0.12(-0.61%) |
Jan 01, 2009 | 19.29 | 20.68 | 19.07 | 20.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.29 | 20.68 | 19.07 | 20.35 | 471,783 | +1.18(+6.15%) |
Dec 30, 2008 | 19.17 | 19.36 | 19.03 | 19.17 | 416,067 | +0.05(+0.28%) |
Dec 29, 2008 | 19.78 | 19.78 | 18.93 | 19.12 | 410,743 | -0.52(-2.64%) |
Dec 26, 2008 | 19.47 | 19.78 | 18.95 | 19.64 | 0 | +0.22(+1.11%) |
Dec 24, 2008 | 18.82 | 19.61 | 18.82 | 19.42 | 316,149 | +0.42(+2.22%) |
Dec 23, 2008 | 20.38 | 20.38 | 18.89 | 19.00 | 431,831 | -1.05(-5.24%) |
Dec 22, 2008 | 19.86 | 20.17 | 19.25 | 20.05 | 395,079 | -0.05(-0.26%) |
Dec 19, 2008 | 19.67 | 20.96 | 19.67 | 20.10 | 942,023 | +0.36(+1.85%) |
Dec 18, 2008 | 19.47 | 19.91 | 18.86 | 19.74 | 528,023 | +0.28(+1.43%) |
Dec 17, 2008 | 18.78 | 19.69 | 18.53 | 19.46 | 474,888 | +0.57(+3.02%) |
Dec 16, 2008 | 17.73 | 18.95 | 17.64 | 18.89 | 257,702 | +1.35(+7.68%) |
Dec 15, 2008 | 18.22 | 18.44 | 17.12 | 17.54 | 375,790 | -0.52(-2.87%) |
Dec 12, 2008 | 16.74 | 18.15 | 16.56 | 18.06 | 0 | +0.73(+4.23%) |
Dec 11, 2008 | 18.00 | 18.35 | 17.12 | 17.33 | 366,166 | -0.74(-4.11%) |
Dec 10, 2008 | 17.27 | 18.59 | 17.26 | 18.07 | 377,847 | +1.04(+6.11%) |
Dec 09, 2008 | 17.42 | 18.20 | 16.59 | 17.03 | 496,420 | -0.44(-2.50%) |
Dec 08, 2008 | 16.02 | 17.97 | 16.02 | 17.47 | 501,024 | +1.44(+9.00%) |
Dec 05, 2008 | 15.34 | 16.16 | 14.79 | 16.02 | 0 | +0.34(+2.14%) |
Dec 04, 2008 | 16.28 | 17.07 | 15.29 | 15.69 | 323,639 | -0.70(-4.30%) |
Dec 03, 2008 | 15.69 | 16.76 | 15.31 | 16.39 | 398,263 | +0.53(+3.32%) |
Dec 02, 2008 | 14.84 | 15.88 | 14.61 | 15.87 | 529,402 | +1.01(+6.77%) |
Dec 01, 2008 | 15.97 | 16.15 | 14.78 | 14.86 | 483,846 | -1.53(-9.36%) |
Nov 28, 2008 | 15.89 | 16.46 | 15.73 | 16.39 | 124,588 | +0.50(+3.14%) |
Nov 26, 2008 | 14.16 | 15.98 | 14.16 | 15.89 | 421,521 | +0.98(+6.59%) |
Nov 25, 2008 | 14.86 | 14.95 | 14.20 | 14.91 | 516,087 | -0.02(-0.16%) |
Nov 24, 2008 | 14.50 | 15.04 | 14.08 | 14.94 | 461,014 | +0.44(+3.04%) |
Nov 21, 2008 | 13.68 | 14.54 | 12.89 | 14.49 | 470,840 | +1.00(+7.42%) |
Nov 20, 2008 | 15.38 | 15.41 | 13.42 | 13.49 | 570,007 | -2.05(-13.17%) |
Nov 19, 2008 | 16.10 | 16.34 | 15.38 | 15.54 | 506,221 | -0.64(-3.94%) |
Nov 18, 2008 | 15.88 | 16.28 | 15.50 | 16.18 | 488,027 | +0.31(+1.93%) |
Nov 17, 2008 | 16.48 | 16.77 | 15.83 | 15.87 | 484,751 | -0.67(-4.03%) |
Nov 14, 2008 | 18.73 | 18.93 | 16.51 | 16.54 | 0 | -2.66(-13.86%) |
Nov 13, 2008 | 17.55 | 19.30 | 16.57 | 19.20 | 386,404 | +1.70(+9.73%) |
Nov 12, 2008 | 18.31 | 18.31 | 17.42 | 17.50 | 405,256 | -0.99(-5.34%) |
Nov 11, 2008 | 18.69 | 19.25 | 18.40 | 18.48 | 286,347 | -0.34(-1.81%) |
Nov 10, 2008 | 19.23 | 19.86 | 18.72 | 18.82 | 504,248 | +0.00(+0.03%) |
Nov 07, 2008 | 18.67 | 19.15 | 18.32 | 18.82 | 0 | +0.32(+1.71%) |
Nov 06, 2008 | 19.25 | 19.56 | 18.41 | 18.50 | 331,698 | -0.88(-4.55%) |
Nov 05, 2008 | 20.15 | 20.15 | 18.21 | 19.38 | 644,387 | -1.40(-6.76%) |
Nov 04, 2008 | 21.53 | 21.62 | 20.71 | 20.79 | 573,660 | -0.31(-1.45%) |
Nov 03, 2008 | 20.56 | 21.40 | 20.01 | 21.09 | 375,314 | +0.07(+0.34%) |
Oct 31, 2008 | 20.86 | 21.31 | 20.51 | 21.02 | 841,277 | -0.24(-1.15%) |
Oct 30, 2008 | 21.60 | 21.81 | 20.91 | 21.27 | 789,439 | -0.23(-1.09%) |
Oct 29, 2008 | 20.10 | 21.71 | 19.73 | 21.50 | 1,121,664 | +1.59(+7.97%) |
Oct 28, 2008 | 16.71 | 20.00 | 16.71 | 19.92 | 887,874 | +3.51(+21.42%) |
Oct 27, 2008 | 17.42 | 17.71 | 16.39 | 16.40 | 472,947 | -1.03(-5.89%) |
Oct 24, 2008 | 13.70 | 18.07 | 13.70 | 17.43 | 723,719 | +1.46(+9.16%) |
Oct 23, 2008 | 16.43 | 17.03 | 15.07 | 15.97 | 848,589 | -0.58(-3.50%) |
Oct 22, 2008 | 17.62 | 17.62 | 16.12 | 16.55 | 306,538 | -1.05(-5.94%) |
Oct 21, 2008 | 17.72 | 18.23 | 17.33 | 17.59 | 436,663 | -0.34(-1.90%) |
Oct 20, 2008 | 16.59 | 17.97 | 16.44 | 17.93 | 482,210 | +1.48(+9.00%) |
Oct 17, 2008 | 16.04 | 17.49 | 16.04 | 16.45 | 0 | -0.29(-1.72%) |
Oct 16, 2008 | 15.48 | 16.89 | 14.92 | 16.74 | 669,193 | +1.27(+8.18%) |
Oct 15, 2008 | 17.01 | 17.39 | 15.47 | 15.47 | 520,694 | -2.06(-11.73%) |
Oct 14, 2008 | 18.78 | 18.92 | 17.03 | 17.53 | 432,928 | -0.29(-1.61%) |
Oct 13, 2008 | 16.34 | 17.82 | 16.15 | 17.82 | 539,059 | +1.86(+11.69%) |
Oct 10, 2008 | 15.77 | 16.24 | 14.49 | 15.95 | 0 | -0.30(-1.83%) |
Oct 09, 2008 | 16.78 | 17.07 | 16.17 | 16.25 | 756,645 | -0.35(-2.08%) |
Oct 08, 2008 | 17.14 | 18.24 | 16.59 | 16.59 | 830,580 | -0.94(-5.36%) |
Oct 07, 2008 | 18.32 | 18.91 | 17.53 | 17.53 | 515,816 | -0.80(-4.34%) |
Oct 06, 2008 | 19.26 | 19.27 | 17.59 | 18.33 | 818,918 | -1.16(-5.93%) |
Oct 03, 2008 | 20.09 | 20.70 | 19.46 | 19.48 | 0 | -0.55(-2.75%) |
Oct 02, 2008 | 21.06 | 21.27 | 19.89 | 20.04 | 213,957 | -1.37(-6.38%) |
Oct 01, 2008 | 21.75 | 22.26 | 21.24 | 21.40 | 220,917 | -0.51(-2.32%) |
Sep 30, 2008 | 21.56 | 22.09 | 21.16 | 21.91 | 355,052 | +0.37(+1.74%) |
Sep 29, 2008 | 23.34 | 23.36 | 21.13 | 21.54 | 429,540 | -2.09(-8.86%) |
Sep 26, 2008 | 23.59 | 24.06 | 23.37 | 23.63 | 0 | -0.52(-2.14%) |
Sep 25, 2008 | 23.49 | 24.40 | 23.49 | 24.15 | 452,206 | +0.74(+3.17%) |
Sep 24, 2008 | 24.55 | 24.55 | 23.40 | 23.41 | 492,166 | -0.76(-3.13%) |
Sep 23, 2008 | 23.76 | 24.79 | 23.76 | 24.16 | 691,372 | +0.54(+2.29%) |
Sep 22, 2008 | 24.69 | 25.08 | 23.47 | 23.62 | 522,012 | -1.25(-5.03%) |
Sep 19, 2008 | 25.54 | 25.54 | 24.03 | 24.87 | 0 | +1.55(+6.64%) |
Sep 18, 2008 | 22.77 | 23.38 | 21.37 | 23.32 | 750,271 | +0.90(+4.00%) |
Sep 17, 2008 | 24.17 | 24.17 | 22.30 | 22.43 | 867,595 | -2.01(-8.22%) |
Sep 16, 2008 | 24.53 | 24.72 | 23.15 | 24.44 | 676,415 | -0.50(-2.00%) |
Sep 15, 2008 | 25.62 | 25.75 | 24.92 | 24.93 | 313,802 | -1.14(-4.36%) |
Sep 12, 2008 | 26.06 | 26.25 | 25.72 | 26.07 | 0 | -0.01(-0.04%) |
Sep 11, 2008 | 25.78 | 26.23 | 25.59 | 26.08 | 414,058 | +0.12(+0.48%) |
Sep 10, 2008 | 26.00 | 26.22 | 25.37 | 25.96 | 580,557 | +0.29(+1.14%) |
Sep 09, 2008 | 26.23 | 26.65 | 25.66 | 25.66 | 446,053 | -0.67(-2.53%) |
Sep 08, 2008 | 27.52 | 27.67 | 26.09 | 26.33 | 668,408 | -0.53(-1.98%) |
Sep 05, 2008 | 26.09 | 27.04 | 25.94 | 26.86 | 0 | +0.65(+2.49%) |
Sep 04, 2008 | 26.68 | 26.77 | 26.07 | 26.21 | 744,712 | -0.48(-1.81%) |
Sep 03, 2008 | 26.22 | 26.89 | 26.19 | 26.69 | 643,102 | +0.38(+1.44%) |
Sep 02, 2008 | 26.60 | 27.37 | 26.07 | 26.31 | 328,490 | +0.08(+0.29%) |
Aug 29, 2008 | 26.21 | 26.54 | 25.94 | 26.24 | 0 | -0.14(-0.55%) |
Aug 28, 2008 | 25.46 | 26.42 | 25.46 | 26.38 | 342,347 | +0.81(+3.15%) |
Aug 27, 2008 | 25.39 | 25.87 | 25.27 | 25.58 | 305,914 | +0.17(+0.68%) |
Aug 26, 2008 | 25.19 | 25.63 | 25.19 | 25.40 | 424,304 | -0.09(-0.34%) |
Aug 25, 2008 | 25.77 | 25.94 | 25.45 | 25.49 | 357,215 | -0.32(-1.24%) |
Aug 22, 2008 | 25.97 | 26.43 | 25.73 | 25.81 | 0 | -0.05(-0.19%) |
Aug 21, 2008 | 26.68 | 26.68 | 25.82 | 25.86 | 399,915 | -0.85(-3.18%) |
Aug 20, 2008 | 26.54 | 27.20 | 25.90 | 26.71 | 700,341 | +0.27(+1.03%) |
Aug 19, 2008 | 26.49 | 27.13 | 26.21 | 26.43 | 509,889 | -0.44(-1.64%) |
Aug 18, 2008 | 27.35 | 27.35 | 26.36 | 26.88 | 466,730 | -0.47(-1.72%) |
Aug 15, 2008 | 27.61 | 28.22 | 27.11 | 27.35 | 0 | -0.35(-1.28%) |
Aug 14, 2008 | 25.65 | 27.83 | 25.65 | 27.70 | 513,759 | +1.24(+4.69%) |
Aug 13, 2008 | 25.90 | 26.65 | 25.90 | 26.46 | 474,093 | +0.27(+1.04%) |
Aug 12, 2008 | 26.77 | 26.89 | 25.91 | 26.19 | 404,822 | -0.55(-2.04%) |
Aug 11, 2008 | 26.94 | 27.67 | 26.66 | 26.73 | 780,854 | -0.64(-2.35%) |
Aug 08, 2008 | 25.19 | 27.39 | 25.18 | 27.37 | 1,192,522 | +2.19(+8.68%) |
Aug 07, 2008 | 25.79 | 25.79 | 24.92 | 25.19 | 489,963 | -0.71(-2.74%) |
Aug 06, 2008 | 25.64 | 25.97 | 25.14 | 25.90 | 514,829 | +0.25(+0.99%) |
Aug 05, 2008 | 25.26 | 26.06 | 24.88 | 25.64 | 837,434 | +0.81(+3.24%) |
Aug 04, 2008 | 25.20 | 25.30 | 24.60 | 24.84 | 344,909 | -0.63(-2.47%) |
Aug 01, 2008 | 25.54 | 25.74 | 24.89 | 25.47 | 384,927 | +0.08(+0.32%) |
Jul 31, 2008 | 25.77 | 26.06 | 25.27 | 25.39 | 779,191 | -0.49(-1.91%) |
Jul 30, 2008 | 25.67 | 26.24 | 25.46 | 25.88 | 621,609 | +0.31(+1.22%) |
Jul 29, 2008 | 25.57 | 25.91 | 24.23 | 25.57 | 1,196,406 | +1.57(+6.55%) |
Jul 28, 2008 | 23.90 | 24.45 | 23.58 | 23.99 | 1,206,083 | +0.16(+0.66%) |
Jul 25, 2008 | 24.42 | 25.14 | 23.81 | 23.84 | 4,587,726 | +2.19(+10.12%) |
Jul 24, 2008 | 23.41 | 23.41 | 21.59 | 21.65 | 610,635 | -1.30(-5.66%) |
Jul 23, 2008 | 22.28 | 22.95 | 22.12 | 22.95 | 572,306 | +0.82(+3.73%) |
Jul 22, 2008 | 20.63 | 22.40 | 20.57 | 22.12 | 799,205 | +1.35(+6.48%) |
Jul 21, 2008 | 20.62 | 21.11 | 20.51 | 20.77 | 555,351 | +0.16(+0.79%) |
Jul 18, 2008 | 20.24 | 20.63 | 19.96 | 20.61 | 491,536 | +0.48(+2.38%) |
Jul 17, 2008 | 19.65 | 20.46 | 19.60 | 20.13 | 601,403 | +0.48(+2.44%) |
Jul 16, 2008 | 18.96 | 19.80 | 18.68 | 19.65 | 1,741,425 | +0.80(+4.25%) |
Jul 15, 2008 | 19.27 | 19.62 | 18.79 | 18.85 | 1,151,908 | -0.62(-3.20%) |
Jul 14, 2008 | 19.33 | 19.94 | 18.98 | 19.47 | 637,554 | +0.01(+0.05%) |
Jul 11, 2008 | 20.71 | 20.71 | 19.23 | 19.47 | 760,680 | -1.52(-7.26%) |
Jul 10, 2008 | 20.38 | 21.08 | 20.36 | 20.99 | 485,311 | +0.61(+2.99%) |
Jul 09, 2008 | 21.50 | 21.50 | 20.32 | 20.38 | 489,037 | -1.07(-4.98%) |
Jul 08, 2008 | 20.50 | 21.49 | 20.41 | 21.45 | 499,873 | +0.81(+3.95%) |
Jul 07, 2008 | 20.66 | 20.93 | 20.36 | 20.63 | 561,674 | +0.11(+0.54%) |
Jul 04, 2008 | 20.64 | 20.79 | 20.31 | 20.52 | 350,160 | +0.00(+0.00%) |
Jul 03, 2008 | 20.64 | 20.79 | 20.31 | 20.52 | 350,160 | -0.17(-0.83%) |
Jul 02, 2008 | 22.14 | 22.14 | 20.61 | 20.70 | 707,472 | -1.67(-7.46%) |
Jul 01, 2008 | 22.65 | 22.65 | 21.94 | 22.37 | 415,049 | -0.21(-0.93%) |
Jun 30, 2008 | 22.13 | 23.07 | 22.13 | 22.58 | 674,381 | +0.26(+1.16%) |
Jun 27, 2008 | 22.68 | 22.93 | 22.18 | 22.32 | 737,247 | -0.46(-2.02%) |
Jun 26, 2008 | 23.07 | 23.40 | 22.59 | 22.78 | 729,129 | -0.61(-2.62%) |
Jun 25, 2008 | 24.14 | 24.14 | 23.05 | 23.39 | 936,561 | -0.86(-3.56%) |
Jun 24, 2008 | 24.17 | 24.70 | 23.81 | 24.25 | 472,365 | -0.20(-0.80%) |
Jun 23, 2008 | 24.57 | 24.82 | 24.35 | 24.45 | 325,704 | +0.00(+0.02%) |
Jun 20, 2008 | 24.88 | 25.15 | 24.23 | 24.45 | 756,019 | -0.58(-2.30%) |
Jun 19, 2008 | 24.71 | 25.27 | 24.52 | 25.02 | 368,515 | +0.24(+0.99%) |
Jun 18, 2008 | 24.59 | 24.91 | 24.49 | 24.78 | 451,939 | +0.11(+0.45%) |
Jun 17, 2008 | 25.12 | 25.30 | 24.62 | 24.67 | 622,848 | -0.29(-1.17%) |
Jun 16, 2008 | 24.85 | 24.96 | 24.35 | 24.96 | 488,738 | +0.00(+0.00%) |
Jun 13, 2008 | 24.83 | 25.31 | 24.78 | 24.96 | 751,552 | +0.27(+1.11%) |
Jun 12, 2008 | 24.75 | 25.43 | 24.46 | 24.69 | 533,395 | -0.01(-0.06%) |
Jun 11, 2008 | 25.01 | 25.01 | 24.20 | 24.70 | 1,074,026 | -0.47(-1.89%) |
Jun 10, 2008 | 25.28 | 25.50 | 25.05 | 25.17 | 642,574 | -0.49(-1.92%) |
Jun 09, 2008 | 25.88 | 25.93 | 25.29 | 25.67 | 1,259,466 | +0.17(+0.66%) |
Jun 06, 2008 | 26.76 | 26.88 | 25.35 | 25.50 | 882,760 | -1.28(-4.80%) |
Jun 05, 2008 | 27.81 | 27.94 | 26.06 | 26.78 | 3,711,541 | -0.99(-3.57%) |
Jun 04, 2008 | 29.10 | 29.13 | 27.40 | 27.78 | 4,414,803 | -1.39(-4.75%) |
Jun 03, 2008 | 30.57 | 30.59 | 28.83 | 29.16 | 2,516,509 | -0.93(-3.11%) |
Jun 02, 2008 | 29.78 | 30.21 | 29.43 | 30.10 | 1,253,781 | +0.29(+0.96%) |
May 30, 2008 | 29.89 | 30.13 | 29.66 | 29.81 | 527,330 | +0.06(+0.21%) |
May 29, 2008 | 29.45 | 29.93 | 29.07 | 29.75 | 410,966 | +0.31(+1.06%) |
May 28, 2008 | 29.85 | 29.85 | 29.26 | 29.44 | 619,690 | -0.03(-0.11%) |
May 27, 2008 | 29.36 | 29.79 | 28.77 | 29.47 | 1,050,397 | +0.24(+0.82%) |
May 26, 2008 | 29.53 | 29.69 | 28.35 | 29.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.53 | 29.69 | 28.35 | 29.23 | 665,623 | -0.57(-1.90%) |
May 22, 2008 | 30.20 | 30.78 | 29.68 | 29.79 | 354,914 | -0.46(-1.54%) |
May 21, 2008 | 32.25 | 32.38 | 30.19 | 30.26 | 580,655 | -1.86(-5.78%) |
May 20, 2008 | 32.44 | 32.60 | 31.99 | 32.11 | 349,765 | -0.39(-1.19%) |
May 19, 2008 | 32.06 | 33.24 | 32.06 | 32.50 | 614,315 | +0.17(+0.53%) |
May 16, 2008 | 33.21 | 33.32 | 31.99 | 32.33 | 406,356 | -0.71(-2.16%) |
May 15, 2008 | 32.96 | 33.15 | 32.58 | 33.04 | 367,144 | +0.02(+0.06%) |
May 14, 2008 | 33.58 | 33.58 | 32.95 | 33.03 | 351,555 | -0.40(-1.19%) |
May 13, 2008 | 33.09 | 33.67 | 33.01 | 33.42 | 569,360 | +0.25(+0.77%) |
May 12, 2008 | 33.49 | 33.55 | 32.82 | 33.17 | 576,579 | -0.05(-0.14%) |
May 09, 2008 | 33.13 | 33.48 | 32.76 | 33.22 | 180,214 | -0.02(-0.06%) |
May 08, 2008 | 33.80 | 34.18 | 32.76 | 33.24 | 461,936 | -0.66(-1.94%) |
May 07, 2008 | 34.08 | 34.75 | 33.61 | 33.89 | 760,697 | -0.79(-2.28%) |
May 06, 2008 | 34.84 | 35.22 | 34.34 | 34.68 | 754,807 | -0.30(-0.85%) |
May 05, 2008 | 34.21 | 35.35 | 33.91 | 34.98 | 835,677 | +0.83(+2.44%) |
May 02, 2008 | 31.01 | 34.28 | 30.87 | 34.15 | 3,245,722 | +5.35(+18.58%) |