Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.63 | 25.95 | 25.10 | 25.18 | 1,068,044 | +0.01(+0.04%) |
Apr 29, 2009 | 24.57 | 25.29 | 24.35 | 25.17 | 686,869 | +0.93(+3.85%) |
Apr 28, 2009 | 23.87 | 24.76 | 23.68 | 24.24 | 812,575 | +0.05(+0.19%) |
Apr 27, 2009 | 24.10 | 24.59 | 23.96 | 24.19 | 880,331 | -0.21(-0.85%) |
Apr 24, 2009 | 23.18 | 24.60 | 22.92 | 24.40 | 1,420,195 | +0.85(+3.62%) |
Apr 23, 2009 | 24.82 | 25.35 | 22.59 | 23.55 | 915,380 | -0.57(-2.37%) |
Apr 22, 2009 | 23.10 | 24.75 | 22.65 | 24.12 | 1,335,585 | -0.42(-1.70%) |
Apr 21, 2009 | 23.34 | 24.74 | 23.01 | 24.54 | 906,161 | +1.22(+5.24%) |
Apr 20, 2009 | 24.66 | 24.66 | 23.02 | 23.31 | 446,890 | -1.50(-6.06%) |
Apr 17, 2009 | 24.93 | 25.23 | 24.56 | 24.82 | 518,428 | +0.05(+0.18%) |
Apr 16, 2009 | 24.23 | 24.86 | 23.55 | 24.77 | 631,198 | +0.69(+2.86%) |
Apr 15, 2009 | 23.18 | 24.26 | 22.84 | 24.08 | 589,375 | +0.53(+2.27%) |
Apr 14, 2009 | 23.67 | 24.23 | 23.48 | 23.55 | 537,899 | -0.28(-1.18%) |
Apr 13, 2009 | 23.98 | 24.07 | 22.65 | 23.83 | 620,237 | -0.18(-0.75%) |
Apr 09, 2009 | 22.63 | 24.63 | 21.88 | 24.01 | 1,254,443 | +0.65(+2.79%) |
Apr 08, 2009 | 23.62 | 23.69 | 22.99 | 23.36 | 486,115 | -0.12(-0.50%) |
Apr 07, 2009 | 24.88 | 24.88 | 23.28 | 23.48 | 1,070,870 | -1.72(-6.83%) |
Apr 06, 2009 | 23.97 | 25.41 | 23.87 | 25.20 | 1,166,100 | +0.92(+3.81%) |
Apr 03, 2009 | 23.33 | 24.30 | 23.33 | 24.27 | 776,041 | +0.23(+0.94%) |
Apr 02, 2009 | 22.90 | 24.56 | 22.90 | 24.05 | 687,452 | +1.38(+6.07%) |
Apr 01, 2009 | 21.62 | 23.02 | 21.37 | 22.67 | 1,001,597 | +0.71(+3.22%) |
Mar 31, 2009 | 20.99 | 22.30 | 20.99 | 21.96 | 672,604 | +1.00(+4.75%) |
Mar 30, 2009 | 21.44 | 21.66 | 20.56 | 20.97 | 425,342 | -1.58(-7.03%) |
Mar 26, 2009 | 21.60 | 22.64 | 21.47 | 22.55 | 758,719 | +1.48(+7.00%) |
Mar 25, 2009 | 20.97 | 22.11 | 20.21 | 21.08 | 646,890 | +0.69(+3.38%) |
Mar 24, 2009 | 20.93 | 21.03 | 20.31 | 20.39 | 1,071,104 | -1.00(-4.66%) |
Mar 23, 2009 | 21.15 | 21.44 | 21.06 | 21.38 | 1,273,942 | +0.44(+2.12%) |
Mar 20, 2009 | 21.71 | 21.71 | 20.75 | 20.94 | 1,302,637 | -0.57(-2.65%) |
Mar 19, 2009 | 21.52 | 21.88 | 21.07 | 21.51 | 1,343,050 | +0.28(+1.31%) |
Mar 18, 2009 | 20.05 | 21.53 | 19.62 | 21.23 | 1,380,521 | +1.19(+5.94%) |
Mar 17, 2009 | 19.21 | 20.14 | 19.14 | 20.04 | 767,993 | +0.83(+4.34%) |
Mar 16, 2009 | 18.86 | 19.64 | 18.73 | 19.21 | 1,123,113 | +0.39(+2.07%) |
Mar 13, 2009 | 19.02 | 19.19 | 18.52 | 18.82 | 0 | +0.05(+0.29%) |
Mar 12, 2009 | 17.96 | 18.83 | 17.91 | 18.77 | 519,157 | +0.68(+3.76%) |
Mar 11, 2009 | 17.58 | 18.29 | 17.26 | 18.09 | 796,830 | +0.47(+2.67%) |
Mar 10, 2009 | 16.68 | 17.74 | 16.58 | 17.62 | 560,377 | +1.39(+8.60%) |
Mar 09, 2009 | 15.51 | 16.86 | 15.27 | 16.22 | 681,893 | +0.42(+2.64%) |
Mar 06, 2009 | 15.81 | 16.20 | 15.37 | 15.80 | 0 | -0.21(-1.30%) |
Mar 05, 2009 | 16.35 | 16.59 | 15.68 | 16.01 | 388,616 | -0.55(-3.34%) |
Mar 04, 2009 | 16.55 | 17.10 | 16.32 | 16.57 | 734,354 | -0.22(-1.30%) |
Mar 02, 2009 | 17.66 | 18.05 | 16.67 | 16.78 | 942,522 | -0.49(-2.83%) |
Feb 27, 2009 | 16.85 | 17.66 | 16.23 | 17.27 | 0 | +0.20(+1.17%) |
Feb 26, 2009 | 16.63 | 17.26 | 16.53 | 17.07 | 1,127,827 | +0.67(+4.09%) |
Feb 25, 2009 | 15.90 | 16.93 | 15.52 | 16.40 | 1,291,584 | +0.53(+3.31%) |
Feb 24, 2009 | 15.13 | 16.05 | 14.91 | 15.88 | 473,154 | +0.67(+4.41%) |
Feb 23, 2009 | 15.61 | 16.16 | 15.00 | 15.21 | 935,888 | -0.29(-1.87%) |
Feb 20, 2009 | 15.78 | 15.95 | 14.69 | 15.50 | 1,519,506 | -0.84(-5.16%) |
Feb 19, 2009 | 18.10 | 18.51 | 16.01 | 16.34 | 1,418,012 | -1.53(-8.57%) |
Feb 18, 2009 | 18.00 | 18.22 | 17.41 | 17.87 | 933,356 | -0.09(-0.50%) |
Feb 17, 2009 | 18.24 | 18.30 | 17.65 | 17.96 | 1,206,651 | -0.85(-4.53%) |
Feb 13, 2009 | 19.42 | 19.82 | 18.52 | 18.81 | 689,887 | -0.48(-2.49%) |
Feb 12, 2009 | 18.52 | 19.35 | 18.30 | 19.29 | 975,348 | +0.23(+1.19%) |
Feb 11, 2009 | 19.39 | 19.58 | 18.07 | 19.07 | 740,693 | -0.26(-1.36%) |
Feb 10, 2009 | 19.52 | 20.65 | 19.09 | 19.33 | 945,060 | -0.73(-3.66%) |
Feb 09, 2009 | 19.92 | 20.72 | 19.80 | 20.06 | 1,268,126 | +0.19(+0.96%) |
Feb 06, 2009 | 19.04 | 20.02 | 18.91 | 19.87 | 992,655 | +0.91(+4.78%) |
Feb 05, 2009 | 16.71 | 19.02 | 16.51 | 18.97 | 1,574,707 | +2.77(+17.11%) |
Feb 04, 2009 | 16.44 | 16.63 | 15.95 | 16.19 | 769,168 | -0.12(-0.72%) |
Feb 03, 2009 | 16.38 | 16.62 | 16.00 | 16.31 | 643,662 | +0.16(+1.01%) |
Feb 02, 2009 | 16.15 | 16.75 | 15.84 | 16.15 | 463,589 | -0.23(-1.38%) |
Jan 30, 2009 | 17.53 | 17.53 | 16.15 | 16.38 | 0 | -1.01(-5.83%) |
Jan 29, 2009 | 18.22 | 18.48 | 17.29 | 17.39 | 364,378 | -1.26(-6.75%) |
Jan 28, 2009 | 18.27 | 19.13 | 17.93 | 18.65 | 568,580 | +0.89(+5.00%) |
Jan 27, 2009 | 17.53 | 18.07 | 17.33 | 17.76 | 233,846 | +0.26(+1.50%) |
Jan 26, 2009 | 17.23 | 18.16 | 17.02 | 17.50 | 498,108 | +0.28(+1.63%) |
Jan 23, 2009 | 16.58 | 17.78 | 16.33 | 17.22 | 606,563 | +0.34(+1.98%) |
Jan 22, 2009 | 17.07 | 17.29 | 16.43 | 16.88 | 718,769 | -0.58(-3.32%) |
Jan 21, 2009 | 17.25 | 17.51 | 16.66 | 17.46 | 424,668 | +0.35(+2.06%) |
Jan 20, 2009 | 18.09 | 18.09 | 16.80 | 17.11 | 1,362,136 | -1.00(-5.50%) |
Jan 16, 2009 | 18.44 | 18.47 | 17.25 | 18.11 | 525,667 | +0.23(+1.27%) |
Jan 15, 2009 | 16.70 | 18.22 | 16.10 | 17.88 | 807,931 | +1.01(+5.96%) |
Jan 14, 2009 | 17.12 | 17.12 | 16.48 | 16.87 | 937,368 | -0.62(-3.52%) |
Jan 13, 2009 | 17.36 | 17.81 | 16.94 | 17.49 | 603,628 | +0.13(+0.73%) |
Jan 12, 2009 | 18.20 | 18.20 | 17.11 | 17.36 | 1,055,835 | -0.72(-4.01%) |
Jan 09, 2009 | 18.79 | 19.82 | 17.86 | 18.09 | 976,458 | +0.56(+3.20%) |
Jan 08, 2009 | 17.36 | 17.70 | 16.95 | 17.53 | 538,943 | -0.12(-0.67%) |
Jan 07, 2009 | 18.30 | 18.30 | 17.34 | 17.64 | 683,451 | -0.64(-3.52%) |
Jan 06, 2009 | 17.99 | 18.76 | 17.98 | 18.29 | 893,779 | +0.50(+2.80%) |
Jan 05, 2009 | 16.86 | 18.01 | 16.70 | 17.79 | 839,837 | +0.84(+4.97%) |
Jan 02, 2009 | 16.80 | 17.43 | 16.15 | 16.95 | 0 | +0.27(+1.63%) |
Jan 01, 2009 | 15.46 | 17.02 | 15.39 | 16.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.46 | 17.02 | 15.39 | 16.67 | 882,812 | +1.06(+6.79%) |
Dec 30, 2008 | 15.22 | 15.62 | 15.01 | 15.61 | 722,691 | +0.28(+1.83%) |
Dec 29, 2008 | 15.85 | 15.90 | 15.13 | 15.33 | 440,306 | -0.53(-3.31%) |
Dec 26, 2008 | 15.96 | 16.11 | 15.52 | 15.86 | 815,668 | -0.12(-0.74%) |
Dec 24, 2008 | 16.18 | 16.18 | 15.64 | 15.98 | 123,573 | -0.04(-0.23%) |
Dec 23, 2008 | 16.39 | 16.40 | 15.89 | 16.01 | 427,281 | -0.27(-1.67%) |
Dec 22, 2008 | 17.42 | 17.45 | 15.86 | 16.28 | 509,079 | -0.75(-4.41%) |
Dec 19, 2008 | 17.51 | 17.76 | 16.75 | 17.04 | 543,731 | -0.35(-2.03%) |
Dec 18, 2008 | 17.85 | 18.32 | 17.17 | 17.39 | 1,060,461 | -0.75(-4.14%) |
Dec 17, 2008 | 18.01 | 18.58 | 18.01 | 18.14 | 963,676 | -0.14(-0.79%) |
Dec 16, 2008 | 17.73 | 18.48 | 17.44 | 18.29 | 673,389 | +0.77(+4.40%) |
Dec 15, 2008 | 18.89 | 18.89 | 17.06 | 17.52 | 431,793 | -0.87(-4.73%) |
Dec 12, 2008 | 17.03 | 18.41 | 16.90 | 18.39 | 1,185,768 | +1.11(+6.39%) |
Dec 11, 2008 | 18.33 | 18.44 | 17.10 | 17.28 | 1,108,673 | -1.21(-6.56%) |
Dec 10, 2008 | 18.43 | 18.62 | 17.78 | 18.49 | 1,031,088 | +0.23(+1.24%) |
Dec 09, 2008 | 19.78 | 19.88 | 17.66 | 18.27 | 1,271,098 | -1.37(-6.96%) |
Dec 08, 2008 | 18.19 | 20.59 | 18.19 | 19.64 | 1,998,143 | +1.79(+10.05%) |
Dec 05, 2008 | 17.46 | 18.08 | 16.66 | 17.84 | 715,519 | +0.31(+1.76%) |
Dec 04, 2008 | 17.62 | 18.39 | 17.16 | 17.53 | 912,419 | -0.19(-1.07%) |
Dec 03, 2008 | 17.53 | 18.52 | 17.07 | 17.72 | 1,368,701 | +0.25(+1.45%) |
Dec 02, 2008 | 17.06 | 18.05 | 16.90 | 17.47 | 789,998 | +0.54(+3.21%) |
Dec 01, 2008 | 18.66 | 19.22 | 16.77 | 16.93 | 812,526 | -2.09(-11.00%) |
Nov 28, 2008 | 19.02 | 19.88 | 18.62 | 19.02 | 273,831 | -0.10(-0.52%) |
Nov 26, 2008 | 16.85 | 20.02 | 16.39 | 19.12 | 1,822,837 | +2.12(+12.47%) |
Nov 25, 2008 | 15.52 | 17.02 | 15.08 | 17.00 | 1,221,341 | +1.48(+9.51%) |
Nov 24, 2008 | 15.23 | 15.89 | 14.63 | 15.52 | 2,153,058 | +0.60(+4.01%) |
Nov 21, 2008 | 13.88 | 15.07 | 13.34 | 14.93 | 1,769,122 | +1.23(+8.99%) |
Nov 20, 2008 | 13.89 | 14.73 | 12.92 | 13.69 | 1,532,502 | -0.38(-2.70%) |
Nov 19, 2008 | 15.41 | 16.42 | 14.06 | 14.07 | 1,573,435 | -2.71(-16.14%) |
Nov 18, 2008 | 16.50 | 17.05 | 16.36 | 16.78 | 913,111 | +0.23(+1.37%) |
Nov 17, 2008 | 16.53 | 17.42 | 16.14 | 16.56 | 1,071,092 | -0.43(-2.51%) |
Nov 14, 2008 | 16.12 | 16.98 | 16.12 | 16.98 | 6,014,047 | +0.68(+4.17%) |
Nov 13, 2008 | 15.85 | 16.66 | 14.74 | 16.30 | 2,023,050 | +0.90(+5.82%) |
Nov 12, 2008 | 15.90 | 16.23 | 15.10 | 15.41 | 1,120,172 | -0.72(-4.49%) |
Nov 11, 2008 | 16.73 | 16.73 | 15.94 | 16.13 | 1,496,025 | +0.35(+2.24%) |
Nov 10, 2008 | 16.01 | 16.53 | 15.72 | 15.78 | 632,403 | -0.33(-2.02%) |
Nov 07, 2008 | 16.90 | 16.91 | 15.86 | 16.10 | 559,720 | -0.27(-1.66%) |
Nov 06, 2008 | 16.67 | 16.94 | 15.74 | 16.38 | 679,841 | -0.34(-2.01%) |
Nov 05, 2008 | 17.08 | 17.93 | 16.68 | 16.71 | 1,023,808 | -0.60(-3.45%) |
Nov 04, 2008 | 17.55 | 18.20 | 17.17 | 17.31 | 813,673 | +0.12(+0.68%) |
Nov 03, 2008 | 16.38 | 17.63 | 16.30 | 17.19 | 922,311 | +1.15(+7.17%) |
Oct 31, 2008 | 14.19 | 16.53 | 13.59 | 16.04 | 1,562,994 | +1.75(+12.23%) |
Oct 30, 2008 | 13.53 | 14.29 | 13.19 | 14.29 | 790,799 | +1.10(+8.38%) |
Oct 29, 2008 | 12.67 | 13.59 | 12.62 | 13.19 | 870,167 | +0.14(+1.04%) |
Oct 28, 2008 | 13.58 | 13.61 | 11.78 | 13.05 | 1,334,093 | -0.22(-1.64%) |
Oct 27, 2008 | 14.79 | 15.50 | 13.13 | 13.27 | 753,266 | -0.96(-6.75%) |
Oct 24, 2008 | 13.99 | 14.47 | 13.66 | 14.23 | 1,028,693 | -0.80(-5.30%) |
Oct 23, 2008 | 15.25 | 15.51 | 14.22 | 15.03 | 1,254,687 | -0.14(-0.90%) |
Oct 22, 2008 | 15.33 | 15.90 | 14.59 | 15.16 | 946,545 | -0.61(-3.85%) |
Oct 21, 2008 | 16.48 | 16.48 | 15.40 | 15.77 | 477,545 | -0.78(-4.71%) |
Oct 20, 2008 | 15.86 | 16.57 | 15.16 | 16.55 | 914,085 | +0.82(+5.18%) |
Oct 17, 2008 | 12.90 | 16.56 | 12.86 | 15.73 | 2,969,301 | +2.22(+16.42%) |
Oct 16, 2008 | 13.70 | 14.13 | 12.89 | 13.51 | 1,145,320 | -0.07(-0.53%) |
Oct 15, 2008 | 15.34 | 15.34 | 13.55 | 13.59 | 696,139 | -1.92(-12.38%) |
Oct 14, 2008 | 15.48 | 16.12 | 15.20 | 15.51 | 1,084,578 | +0.12(+0.76%) |
Oct 13, 2008 | 15.21 | 15.55 | 14.60 | 15.39 | 817,031 | +0.99(+6.86%) |
Oct 10, 2008 | 13.30 | 14.85 | 12.62 | 14.40 | 1,569,965 | +0.35(+2.52%) |
Oct 09, 2008 | 16.19 | 16.19 | 13.85 | 14.05 | 970,707 | -1.35(-8.77%) |
Oct 08, 2008 | 14.49 | 15.99 | 14.46 | 15.40 | 1,730,606 | +0.45(+3.03%) |
Oct 07, 2008 | 15.61 | 16.32 | 14.94 | 14.94 | 1,253,855 | -0.70(-4.46%) |
Oct 06, 2008 | 16.26 | 16.48 | 14.77 | 15.64 | 1,371,286 | -1.37(-8.04%) |
Oct 03, 2008 | 18.61 | 18.87 | 17.01 | 17.01 | 1,142,412 | -0.92(-5.15%) |
Oct 02, 2008 | 19.25 | 19.36 | 17.88 | 17.93 | 749,213 | -1.68(-8.59%) |
Oct 01, 2008 | 20.14 | 20.44 | 19.22 | 19.62 | 951,692 | -0.64(-3.17%) |
Sep 30, 2008 | 19.66 | 20.34 | 19.48 | 20.26 | 1,291,592 | +0.91(+4.68%) |
Sep 29, 2008 | 21.85 | 22.08 | 18.52 | 19.36 | 1,754,758 | -2.62(-11.91%) |
Sep 26, 2008 | 23.55 | 23.55 | 21.78 | 21.97 | 0 | -1.97(-8.25%) |
Sep 25, 2008 | 23.47 | 24.36 | 22.39 | 23.95 | 1,495,798 | +0.42(+1.77%) |
Sep 24, 2008 | 23.84 | 24.54 | 23.39 | 23.53 | 731,041 | -0.12(-0.50%) |
Sep 23, 2008 | 24.19 | 24.54 | 23.46 | 23.65 | 622,171 | -0.43(-1.77%) |
Sep 22, 2008 | 28.08 | 28.08 | 23.89 | 24.07 | 1,083,022 | -1.26(-4.97%) |
Sep 19, 2008 | 26.71 | 27.17 | 22.10 | 25.33 | 0 | +0.47(+1.89%) |
Sep 18, 2008 | 24.43 | 25.19 | 23.41 | 24.86 | 2,179,337 | +1.23(+5.21%) |
Sep 17, 2008 | 23.97 | 24.38 | 23.49 | 23.63 | 1,234,073 | -1.07(-4.33%) |
Sep 16, 2008 | 23.43 | 24.80 | 23.07 | 24.70 | 1,533,983 | +0.42(+1.72%) |
Sep 15, 2008 | 25.36 | 25.73 | 24.05 | 24.28 | 1,106,984 | -1.44(-5.60%) |
Sep 12, 2008 | 25.24 | 26.14 | 25.11 | 25.72 | 1,112,002 | +0.07(+0.28%) |
Sep 11, 2008 | 25.54 | 26.58 | 25.17 | 25.65 | 1,192,824 | -0.34(-1.32%) |
Sep 10, 2008 | 25.96 | 26.27 | 25.15 | 25.99 | 770,878 | +0.30(+1.16%) |
Sep 09, 2008 | 26.75 | 26.97 | 25.44 | 25.70 | 1,248,535 | -1.02(-3.83%) |
Sep 08, 2008 | 27.44 | 27.76 | 26.06 | 26.72 | 1,294,906 | +0.76(+2.93%) |
Sep 05, 2008 | 26.01 | 26.56 | 24.91 | 25.96 | 0 | -0.27(-1.04%) |
Sep 04, 2008 | 27.16 | 27.51 | 25.68 | 26.23 | 1,467,280 | -1.28(-4.64%) |
Sep 03, 2008 | 27.68 | 28.65 | 27.13 | 27.51 | 1,348,667 | -0.34(-1.20%) |
Sep 02, 2008 | 27.90 | 29.42 | 27.23 | 27.84 | 1,548,173 | +0.19(+0.69%) |
Aug 29, 2008 | 26.75 | 27.87 | 26.49 | 27.65 | 1,248,303 | +1.37(+5.20%) |
Aug 28, 2008 | 26.11 | 26.90 | 26.11 | 26.28 | 747,591 | +0.20(+0.76%) |
Aug 27, 2008 | 24.43 | 26.38 | 24.31 | 26.08 | 890,014 | +1.71(+7.02%) |
Aug 26, 2008 | 24.22 | 24.74 | 23.93 | 24.37 | 509,137 | +0.10(+0.41%) |
Aug 25, 2008 | 24.72 | 25.01 | 24.18 | 24.27 | 541,754 | -0.53(-2.15%) |
Aug 22, 2008 | 24.43 | 25.00 | 23.96 | 24.81 | 556,424 | +0.59(+2.43%) |
Aug 21, 2008 | 24.00 | 24.59 | 23.77 | 24.22 | 989,857 | -0.35(-1.44%) |
Aug 20, 2008 | 22.24 | 25.23 | 22.05 | 24.57 | 2,668,200 | +2.59(+11.78%) |
Aug 19, 2008 | 21.94 | 22.16 | 21.56 | 21.98 | 804,140 | -0.26(-1.18%) |
Aug 18, 2008 | 23.32 | 23.33 | 22.07 | 22.24 | 582,967 | -0.96(-4.14%) |
Aug 15, 2008 | 22.77 | 23.67 | 22.77 | 23.20 | 0 | +0.33(+1.42%) |
Aug 14, 2008 | 22.37 | 23.18 | 22.37 | 22.88 | 653,586 | +0.33(+1.45%) |
Aug 13, 2008 | 23.00 | 23.27 | 22.29 | 22.55 | 980,879 | -0.43(-1.85%) |
Aug 12, 2008 | 23.10 | 23.24 | 22.64 | 22.98 | 422,450 | -0.27(-1.17%) |
Aug 11, 2008 | 23.06 | 23.79 | 22.88 | 23.25 | 1,280,634 | +0.23(+0.98%) |
Aug 08, 2008 | 22.09 | 23.20 | 21.90 | 23.02 | 585,910 | +1.02(+4.65%) |
Aug 07, 2008 | 22.53 | 22.66 | 21.83 | 22.00 | 626,873 | -0.84(-3.69%) |
Aug 06, 2008 | 22.51 | 23.05 | 21.85 | 22.84 | 572,970 | +0.11(+0.48%) |
Aug 05, 2008 | 22.14 | 22.76 | 22.01 | 22.73 | 647,292 | +0.81(+3.68%) |
Aug 04, 2008 | 22.19 | 22.51 | 21.75 | 21.93 | 867,325 | -0.43(-1.90%) |
Aug 01, 2008 | 22.75 | 22.89 | 21.82 | 22.35 | 1,010,199 | -0.12(-0.52%) |
Jul 31, 2008 | 22.64 | 22.90 | 22.18 | 22.47 | 774,036 | -0.19(-0.84%) |
Jul 30, 2008 | 22.44 | 23.11 | 22.10 | 22.66 | 1,010,621 | +0.29(+1.30%) |
Jul 29, 2008 | 22.37 | 22.67 | 21.57 | 22.37 | 845,296 | +0.78(+3.61%) |
Jul 28, 2008 | 22.15 | 22.50 | 21.54 | 21.59 | 1,088,422 | -0.43(-1.97%) |
Jul 25, 2008 | 22.02 | 22.70 | 21.56 | 22.03 | 1,231,143 | +0.30(+1.38%) |
Jul 24, 2008 | 23.22 | 23.24 | 21.48 | 21.73 | 1,488,504 | -1.37(-5.92%) |
Jul 23, 2008 | 21.18 | 23.33 | 21.13 | 23.10 | 3,038,807 | +1.76(+8.23%) |
Jul 22, 2008 | 20.10 | 21.66 | 19.51 | 21.34 | 2,464,282 | +0.02(+0.08%) |
Jul 21, 2008 | 21.51 | 22.05 | 20.68 | 21.32 | 886,924 | +0.05(+0.21%) |
Jul 18, 2008 | 27.16 | 21.28 | 20.94 | 21.28 | 680,035 | -0.12(-0.55%) |
Jul 17, 2008 | 19.39 | 21.77 | 19.39 | 21.39 | 1,647,113 | +2.05(+10.58%) |
Jul 16, 2008 | 18.70 | 19.53 | 18.46 | 19.35 | 971,408 | +0.58(+3.09%) |
Jul 15, 2008 | 18.58 | 19.14 | 17.90 | 18.77 | 1,388,141 | -0.04(-0.19%) |
Jul 14, 2008 | 19.81 | 19.97 | 18.77 | 18.80 | 1,194,914 | -0.62(-3.17%) |
Jul 11, 2008 | 19.55 | 19.93 | 19.11 | 19.42 | 996,996 | -0.50(-2.50%) |
Jul 10, 2008 | 20.44 | 20.92 | 19.67 | 19.92 | 1,156,553 | -0.82(-3.93%) |
Jul 09, 2008 | 21.74 | 21.96 | 20.66 | 20.73 | 1,851,344 | -0.15(-0.74%) |
Jul 08, 2008 | 19.79 | 20.95 | 19.10 | 20.89 | 1,392,115 | +0.97(+4.87%) |
Jul 07, 2008 | 21.37 | 21.37 | 19.61 | 19.92 | 1,209,125 | -1.28(-6.03%) |
Jul 04, 2008 | 20.97 | 21.32 | 20.70 | 21.19 | 1,036,638 | +0.00(+0.00%) |
Jul 03, 2008 | 20.97 | 21.32 | 20.70 | 21.19 | 1,036,638 | +0.39(+1.87%) |
Jul 02, 2008 | 22.27 | 22.37 | 20.79 | 20.80 | 1,464,500 | -1.47(-6.59%) |
Jul 01, 2008 | 22.58 | 22.78 | 21.80 | 22.27 | 848,523 | -0.67(-2.92%) |
Jun 30, 2008 | 22.91 | 23.63 | 22.87 | 22.94 | 920,051 | -0.74(-3.14%) |
Jun 27, 2008 | 24.23 | 24.23 | 23.20 | 23.68 | 1,558,545 | -0.52(-2.13%) |
Jun 26, 2008 | 24.98 | 25.18 | 24.09 | 24.20 | 1,206,668 | -1.27(-4.98%) |
Jun 25, 2008 | 25.68 | 26.13 | 25.37 | 25.47 | 1,145,181 | -0.03(-0.11%) |
Jun 24, 2008 | 25.61 | 26.08 | 25.14 | 25.50 | 844,052 | -0.18(-0.71%) |
Jun 23, 2008 | 26.51 | 26.71 | 25.41 | 25.68 | 991,617 | -0.66(-2.51%) |
Jun 20, 2008 | 27.45 | 27.49 | 26.18 | 26.34 | 860,192 | -1.56(-5.58%) |
Jun 19, 2008 | 26.51 | 28.00 | 26.00 | 27.90 | 1,246,143 | +1.56(+5.91%) |
Jun 18, 2008 | 26.95 | 27.33 | 26.21 | 26.34 | 1,117,826 | -1.02(-3.74%) |
Jun 17, 2008 | 28.50 | 28.77 | 27.22 | 27.36 | 1,110,150 | -0.91(-3.20%) |
Jun 16, 2008 | 28.35 | 28.48 | 27.95 | 28.27 | 481,535 | -0.13(-0.45%) |
Jun 13, 2008 | 28.31 | 28.67 | 28.03 | 28.39 | 954,635 | +0.16(+0.58%) |
Jun 12, 2008 | 28.25 | 29.59 | 28.10 | 28.23 | 1,871,311 | -1.55(-5.20%) |
Jun 11, 2008 | 30.80 | 30.80 | 29.75 | 29.78 | 1,399,682 | -1.37(-4.39%) |
Jun 10, 2008 | 31.12 | 31.49 | 30.64 | 31.15 | 671,397 | -0.14(-0.46%) |
Jun 09, 2008 | 31.82 | 31.82 | 30.88 | 31.29 | 585,310 | -0.46(-1.45%) |
Jun 06, 2008 | 32.76 | 32.81 | 31.59 | 31.75 | 955,065 | -1.19(-3.60%) |
Jun 05, 2008 | 32.81 | 33.19 | 32.56 | 32.94 | 653,488 | +0.29(+0.89%) |
Jun 04, 2008 | 32.35 | 33.57 | 32.17 | 32.65 | 733,765 | +0.41(+1.26%) |
Jun 03, 2008 | 32.02 | 32.42 | 31.70 | 32.24 | 582,726 | +0.13(+0.40%) |
Jun 02, 2008 | 32.37 | 32.58 | 31.80 | 32.12 | 810,443 | -0.35(-1.09%) |
May 30, 2008 | 32.55 | 32.59 | 32.32 | 32.47 | 583,986 | +0.12(+0.36%) |
May 29, 2008 | 32.42 | 32.68 | 32.05 | 32.35 | 450,859 | -0.20(-0.61%) |
May 28, 2008 | 32.61 | 32.90 | 32.38 | 32.55 | 376,569 | +0.02(+0.06%) |
May 27, 2008 | 31.82 | 32.59 | 31.79 | 32.53 | 293,644 | +0.47(+1.47%) |
May 26, 2008 | 32.91 | 32.91 | 31.64 | 32.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.91 | 32.91 | 31.64 | 32.06 | 651,550 | -0.99(-2.99%) |
May 22, 2008 | 33.15 | 33.55 | 32.90 | 33.05 | 322,255 | -0.15(-0.46%) |
May 21, 2008 | 34.29 | 34.38 | 33.13 | 33.20 | 518,676 | -1.09(-3.17%) |
May 20, 2008 | 34.03 | 34.34 | 33.88 | 34.29 | 616,517 | +0.09(+0.26%) |
May 19, 2008 | 33.71 | 35.22 | 33.33 | 34.20 | 1,017,332 | +0.57(+1.70%) |
May 16, 2008 | 32.61 | 33.66 | 32.34 | 33.63 | 609,964 | +1.20(+3.72%) |
May 15, 2008 | 32.49 | 32.80 | 32.14 | 32.42 | 588,568 | -0.06(-0.20%) |
May 14, 2008 | 32.14 | 32.69 | 32.14 | 32.49 | 467,542 | +0.34(+1.07%) |
May 13, 2008 | 31.83 | 32.29 | 31.66 | 32.14 | 445,273 | +0.18(+0.57%) |
May 12, 2008 | 31.34 | 32.15 | 31.34 | 31.96 | 931,506 | +0.53(+1.67%) |
May 09, 2008 | 31.82 | 32.61 | 31.32 | 31.44 | 420,102 | -0.92(-2.85%) |
May 08, 2008 | 31.80 | 32.77 | 31.58 | 32.36 | 1,279,361 | +0.56(+1.77%) |
May 07, 2008 | 31.64 | 34.42 | 31.62 | 31.80 | 2,554,863 | -1.30(-3.94%) |
May 06, 2008 | 32.59 | 33.14 | 31.97 | 33.10 | 868,545 | +0.14(+0.41%) |
May 05, 2008 | 33.06 | 33.50 | 32.53 | 32.97 | 878,220 | -0.16(-0.49%) |
May 02, 2008 | 33.69 | 34.34 | 32.95 | 33.13 | 648,571 | -0.38(-1.14%) |