Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.18 | 13.55 | 12.95 | 13.16 | 1,783,724 | +0.12(+0.89%) |
Apr 29, 2009 | 12.81 | 13.38 | 12.81 | 13.04 | 3,209,615 | +0.29(+2.25%) |
Apr 28, 2009 | 12.25 | 13.67 | 12.25 | 12.76 | 2,340,725 | -0.51(-3.82%) |
Apr 27, 2009 | 13.79 | 14.39 | 12.95 | 13.26 | 3,123,707 | -1.00(-7.02%) |
Apr 24, 2009 | 13.07 | 14.66 | 12.92 | 14.26 | 4,032,085 | +1.22(+9.37%) |
Apr 23, 2009 | 12.96 | 13.15 | 12.41 | 13.04 | 2,034,630 | +0.18(+1.43%) |
Apr 22, 2009 | 12.38 | 13.48 | 12.22 | 12.86 | 3,472,859 | +0.10(+0.77%) |
Apr 21, 2009 | 11.85 | 12.93 | 11.36 | 12.76 | 3,273,127 | +0.73(+6.04%) |
Apr 20, 2009 | 13.10 | 13.35 | 11.92 | 12.03 | 3,111,582 | -1.86(-13.41%) |
Apr 17, 2009 | 13.18 | 14.12 | 12.86 | 13.90 | 1,932,452 | +0.68(+5.18%) |
Apr 16, 2009 | 12.66 | 13.85 | 12.29 | 13.21 | 2,572,641 | +0.55(+4.34%) |
Apr 15, 2009 | 11.78 | 12.71 | 11.56 | 12.66 | 2,319,304 | +0.84(+7.08%) |
Apr 14, 2009 | 12.41 | 12.70 | 11.70 | 11.83 | 2,650,036 | -0.74(-5.88%) |
Apr 13, 2009 | 11.70 | 12.79 | 11.55 | 12.57 | 2,235,242 | +0.54(+4.47%) |
Apr 09, 2009 | 10.80 | 12.10 | 10.49 | 12.03 | 2,543,809 | +1.73(+16.85%) |
Apr 08, 2009 | 10.08 | 10.43 | 9.811 | 10.29 | 1,645,556 | +0.42(+4.27%) |
Apr 07, 2009 | 10.63 | 10.85 | 9.848 | 9.872 | 1,976,834 | -1.20(-10.82%) |
Apr 06, 2009 | 11.03 | 11.28 | 10.56 | 11.07 | 1,701,485 | -0.58(-4.98%) |
Apr 03, 2009 | 10.57 | 11.66 | 10.39 | 11.65 | 2,164,654 | +0.98(+9.22%) |
Apr 02, 2009 | 10.70 | 11.08 | 10.10 | 10.67 | 2,900,272 | +0.48(+4.74%) |
Apr 01, 2009 | 10.27 | 10.61 | 10.04 | 10.18 | 1,855,468 | -0.32(-3.03%) |
Mar 31, 2009 | 10.12 | 10.61 | 9.713 | 10.50 | 2,210,878 | +0.66(+6.70%) |
Mar 30, 2009 | 10.01 | 10.08 | 9.719 | 9.842 | 1,643,133 | -1.72(-14.90%) |
Mar 26, 2009 | 10.92 | 11.61 | 10.54 | 11.56 | 2,136,422 | +0.73(+6.71%) |
Mar 25, 2009 | 10.89 | 11.31 | 9.982 | 10.84 | 2,208,652 | +0.03(+0.28%) |
Mar 24, 2009 | 11.46 | 11.88 | 10.79 | 10.81 | 2,230,369 | -0.84(-7.24%) |
Mar 23, 2009 | 10.59 | 11.67 | 10.54 | 11.65 | 2,385,054 | +1.58(+15.72%) |
Mar 20, 2009 | 11.18 | 11.22 | 9.982 | 10.07 | 1,784,382 | -1.04(-9.35%) |
Mar 19, 2009 | 12.22 | 12.33 | 11.10 | 11.11 | 1,909,862 | -0.91(-7.57%) |
Mar 18, 2009 | 11.21 | 12.10 | 10.85 | 12.02 | 2,522,058 | +0.58(+5.08%) |
Mar 17, 2009 | 10.62 | 11.47 | 10.23 | 11.44 | 1,789,735 | +0.81(+7.59%) |
Mar 16, 2009 | 11.58 | 11.79 | 10.60 | 10.63 | 2,099,320 | -0.76(-6.70%) |
Mar 13, 2009 | 11.33 | 11.58 | 10.98 | 11.39 | 0 | +0.17(+1.47%) |
Mar 12, 2009 | 10.47 | 11.30 | 10.21 | 11.23 | 1,897,025 | +0.76(+7.23%) |
Mar 11, 2009 | 10.54 | 10.87 | 10.20 | 10.47 | 1,932,087 | -0.03(-0.29%) |
Mar 10, 2009 | 9.750 | 10.61 | 9.591 | 10.50 | 3,337,958 | +1.09(+11.62%) |
Mar 09, 2009 | 9.212 | 9.628 | 9.145 | 9.408 | 1,717,698 | -0.07(-0.77%) |
Mar 06, 2009 | 9.915 | 9.988 | 8.925 | 9.481 | 0 | -0.35(-3.60%) |
Mar 05, 2009 | 10.24 | 10.40 | 9.744 | 9.835 | 1,692,510 | -0.65(-6.18%) |
Mar 04, 2009 | 10.52 | 10.82 | 10.20 | 10.48 | 1,293,302 | +0.14(+1.36%) |
Mar 02, 2009 | 11.26 | 11.26 | 10.17 | 10.34 | 1,678,210 | -1.03(-9.03%) |
Feb 27, 2009 | 11.28 | 11.71 | 11.14 | 11.37 | 0 | -0.11(-0.96%) |
Feb 26, 2009 | 12.56 | 12.78 | 11.36 | 11.48 | 1,724,507 | -0.79(-6.47%) |
Feb 25, 2009 | 12.60 | 12.87 | 11.73 | 12.27 | 1,604,953 | -0.48(-3.74%) |
Feb 24, 2009 | 11.70 | 12.77 | 11.63 | 12.75 | 1,927,181 | +1.16(+10.02%) |
Feb 23, 2009 | 12.44 | 12.54 | 11.53 | 11.59 | 1,819,211 | -0.89(-7.10%) |
Feb 20, 2009 | 11.31 | 12.54 | 11.04 | 12.47 | 0 | +0.86(+7.36%) |
Feb 19, 2009 | 12.38 | 12.48 | 11.48 | 11.62 | 1,533,276 | -0.44(-3.65%) |
Feb 18, 2009 | 11.96 | 12.32 | 11.42 | 12.06 | 1,538,506 | +0.18(+1.49%) |
Feb 17, 2009 | 12.41 | 12.93 | 11.81 | 11.88 | 2,172,534 | -1.27(-9.66%) |
Feb 13, 2009 | 14.10 | 14.25 | 13.09 | 13.15 | 1,831,830 | -1.04(-7.32%) |
Feb 12, 2009 | 14.15 | 14.36 | 13.35 | 14.19 | 2,225,794 | -0.06(-0.43%) |
Feb 11, 2009 | 14.03 | 14.44 | 13.51 | 14.25 | 1,498,850 | +0.43(+3.14%) |
Feb 10, 2009 | 14.34 | 14.82 | 13.67 | 13.82 | 2,880,156 | -0.73(-5.04%) |
Feb 09, 2009 | 14.20 | 14.68 | 13.76 | 14.55 | 1,143,502 | +0.32(+2.28%) |
Feb 06, 2009 | 12.91 | 14.40 | 12.88 | 14.23 | 1,627,062 | +1.49(+11.70%) |
Feb 05, 2009 | 12.82 | 13.13 | 12.03 | 12.74 | 1,892,720 | -0.24(-1.84%) |
Feb 04, 2009 | 13.65 | 13.76 | 12.93 | 12.98 | 1,333,834 | -0.68(-4.97%) |
Feb 03, 2009 | 14.46 | 14.46 | 13.56 | 13.65 | 1,577,701 | -0.60(-4.24%) |
Feb 02, 2009 | 13.68 | 14.31 | 13.35 | 14.26 | 1,214,082 | +0.29(+2.10%) |
Jan 30, 2009 | 14.80 | 15.33 | 13.68 | 13.96 | 0 | -0.92(-6.20%) |
Jan 29, 2009 | 16.13 | 16.13 | 14.64 | 14.89 | 1,783,387 | -1.34(-8.28%) |
Jan 28, 2009 | 15.35 | 16.44 | 15.32 | 16.23 | 3,132,856 | +0.57(+3.63%) |
Jan 27, 2009 | 16.19 | 16.19 | 14.90 | 15.66 | 1,480,905 | -0.68(-4.19%) |
Jan 26, 2009 | 16.46 | 16.62 | 15.82 | 16.35 | 1,076,328 | -0.11(-0.67%) |
Jan 23, 2009 | 15.05 | 16.70 | 15.05 | 16.46 | 1,217,343 | +0.71(+4.50%) |
Jan 22, 2009 | 15.98 | 16.48 | 15.40 | 15.75 | 1,998,545 | -1.23(-7.27%) |
Jan 21, 2009 | 15.66 | 17.31 | 14.92 | 16.98 | 1,948,659 | +1.70(+11.11%) |
Jan 20, 2009 | 17.57 | 17.57 | 15.11 | 15.28 | 1,858,195 | -2.39(-13.55%) |
Jan 16, 2009 | 17.51 | 17.80 | 16.59 | 17.68 | 0 | +0.98(+5.89%) |
Jan 15, 2009 | 16.23 | 17.31 | 15.51 | 16.70 | 1,145,363 | +0.45(+2.78%) |
Jan 14, 2009 | 16.89 | 17.04 | 16.08 | 16.24 | 1,199,135 | -1.20(-6.86%) |
Jan 13, 2009 | 16.27 | 17.55 | 16.14 | 17.44 | 1,056,474 | +0.97(+5.90%) |
Jan 12, 2009 | 17.86 | 18.08 | 16.19 | 16.47 | 1,066,279 | -1.42(-7.92%) |
Jan 09, 2009 | 18.86 | 19.00 | 17.80 | 17.89 | 1,233,278 | -0.95(-5.03%) |
Jan 08, 2009 | 19.02 | 19.25 | 18.50 | 18.83 | 1,162,328 | -0.42(-2.16%) |
Jan 07, 2009 | 19.72 | 19.92 | 18.67 | 19.25 | 1,439,686 | -0.81(-4.02%) |
Jan 06, 2009 | 19.26 | 20.39 | 19.18 | 20.06 | 1,892,053 | +0.53(+2.72%) |
Jan 05, 2009 | 19.92 | 20.28 | 19.27 | 19.52 | 1,348,035 | -0.31(-1.57%) |
Jan 02, 2009 | 20.75 | 20.87 | 19.79 | 19.84 | 0 | -0.60(-2.96%) |
Jan 01, 2009 | 19.64 | 20.82 | 19.29 | 20.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.64 | 20.82 | 19.29 | 20.44 | 1,133,646 | +0.76(+3.85%) |
Dec 30, 2008 | 18.76 | 19.68 | 18.72 | 19.68 | 862,121 | +1.02(+5.47%) |
Dec 29, 2008 | 19.57 | 19.57 | 18.39 | 18.66 | 891,686 | -1.36(-6.77%) |
Dec 26, 2008 | 19.66 | 20.21 | 19.51 | 20.02 | 0 | +0.35(+1.77%) |
Dec 24, 2008 | 19.90 | 20.06 | 19.45 | 19.67 | 326,758 | -0.11(-0.56%) |
Dec 23, 2008 | 19.89 | 20.73 | 19.70 | 19.78 | 1,302,364 | -0.48(-2.35%) |
Dec 22, 2008 | 19.85 | 20.62 | 19.37 | 20.26 | 2,017,754 | +0.47(+2.38%) |
Dec 19, 2008 | 18.55 | 19.96 | 18.11 | 19.79 | 2,077,706 | +1.36(+7.36%) |
Dec 18, 2008 | 20.72 | 21.21 | 18.20 | 18.43 | 2,159,563 | -2.21(-10.69%) |
Dec 17, 2008 | 20.65 | 21.85 | 20.02 | 20.64 | 1,942,165 | -0.43(-2.06%) |
Dec 16, 2008 | 18.42 | 21.22 | 18.28 | 21.07 | 1,866,254 | +3.10(+17.23%) |
Dec 15, 2008 | 18.69 | 18.94 | 17.39 | 17.97 | 1,356,768 | -0.90(-4.79%) |
Dec 12, 2008 | 17.24 | 18.88 | 17.04 | 18.88 | 0 | +1.47(+8.42%) |
Dec 11, 2008 | 19.71 | 20.09 | 17.12 | 17.41 | 2,218,992 | -2.91(-14.34%) |
Dec 10, 2008 | 19.40 | 20.67 | 18.97 | 20.32 | 1,511,487 | +1.16(+6.06%) |
Dec 09, 2008 | 20.54 | 20.63 | 19.00 | 19.16 | 1,603,879 | -1.80(-8.60%) |
Dec 08, 2008 | 19.84 | 21.36 | 18.61 | 20.97 | 1,846,838 | +1.53(+7.86%) |
Dec 05, 2008 | 17.07 | 19.44 | 16.88 | 19.44 | 0 | +2.02(+11.57%) |
Dec 04, 2008 | 17.85 | 18.50 | 16.84 | 17.42 | 1,692,584 | -0.72(-3.97%) |
Dec 03, 2008 | 16.67 | 18.41 | 15.89 | 18.14 | 1,568,929 | +1.26(+7.49%) |
Dec 02, 2008 | 14.53 | 17.17 | 14.53 | 16.88 | 2,193,271 | +2.87(+20.44%) |
Dec 01, 2008 | 17.86 | 17.92 | 13.93 | 14.01 | 1,491,348 | -4.60(-24.71%) |
Nov 28, 2008 | 18.74 | 18.89 | 18.16 | 18.61 | 486,008 | -0.10(-0.56%) |
Nov 26, 2008 | 17.41 | 18.86 | 17.22 | 18.72 | 1,431,976 | +1.15(+6.57%) |
Nov 25, 2008 | 17.33 | 17.90 | 15.63 | 17.56 | 1,811,378 | +0.35(+2.02%) |
Nov 24, 2008 | 14.80 | 17.67 | 14.57 | 17.21 | 2,296,642 | +2.49(+16.88%) |
Nov 21, 2008 | 13.43 | 15.58 | 12.68 | 14.73 | 2,390,505 | +1.23(+9.10%) |
Nov 20, 2008 | 13.53 | 15.22 | 12.74 | 13.50 | 2,685,307 | -0.42(-2.99%) |
Nov 19, 2008 | 16.57 | 16.67 | 13.61 | 13.92 | 1,618,841 | -2.93(-17.37%) |
Nov 18, 2008 | 16.67 | 17.31 | 15.88 | 16.84 | 1,553,892 | +0.17(+0.99%) |
Nov 17, 2008 | 17.31 | 17.76 | 16.60 | 16.68 | 960,167 | -0.70(-4.01%) |
Nov 14, 2008 | 18.40 | 18.74 | 16.74 | 17.37 | 0 | -1.33(-7.09%) |
Nov 13, 2008 | 16.80 | 18.75 | 15.95 | 18.70 | 1,577,020 | +2.25(+13.67%) |
Nov 12, 2008 | 16.87 | 17.24 | 16.36 | 16.45 | 1,054,354 | -0.69(-4.03%) |
Nov 11, 2008 | 16.49 | 17.87 | 16.04 | 17.14 | 803,315 | +0.24(+1.45%) |
Nov 10, 2008 | 18.60 | 18.60 | 16.74 | 16.90 | 1,174,029 | -1.41(-7.71%) |
Nov 07, 2008 | 17.56 | 18.43 | 17.01 | 18.31 | 0 | +0.92(+5.31%) |
Nov 06, 2008 | 18.08 | 18.25 | 17.21 | 17.39 | 918,435 | -0.57(-3.16%) |
Nov 05, 2008 | 19.46 | 19.46 | 17.72 | 17.95 | 1,048,719 | -1.94(-9.74%) |
Nov 04, 2008 | 19.29 | 20.03 | 19.08 | 19.89 | 1,099,910 | +0.99(+5.24%) |
Nov 03, 2008 | 19.18 | 19.52 | 18.58 | 18.90 | 628,504 | -0.74(-3.76%) |
Oct 31, 2008 | 18.78 | 19.79 | 18.42 | 19.64 | 1,245,483 | +0.86(+4.59%) |
Oct 30, 2008 | 23.97 | 23.82 | 17.87 | 18.78 | 876,492 | +0.74(+4.10%) |
Oct 29, 2008 | 18.26 | 18.85 | 17.47 | 18.04 | 1,384,157 | -0.28(-1.53%) |
Oct 28, 2008 | 16.66 | 18.65 | 15.84 | 18.32 | 1,726,285 | +2.37(+14.86%) |
Oct 27, 2008 | 16.82 | 18.09 | 15.61 | 15.95 | 861,232 | -1.20(-7.02%) |
Oct 24, 2008 | 17.11 | 18.19 | 16.96 | 17.15 | 604,995 | -1.34(-7.24%) |
Oct 23, 2008 | 19.48 | 20.32 | 17.34 | 18.49 | 1,318,864 | -0.81(-4.21%) |
Oct 22, 2008 | 20.87 | 21.20 | 18.61 | 19.30 | 1,397,948 | -1.80(-8.54%) |
Oct 21, 2008 | 21.44 | 22.14 | 21.00 | 21.11 | 710,451 | -0.66(-3.03%) |
Oct 20, 2008 | 21.18 | 21.78 | 20.36 | 21.77 | 611,452 | +0.54(+2.53%) |
Oct 17, 2008 | 20.46 | 21.86 | 20.18 | 21.23 | 0 | -0.12(-0.54%) |
Oct 16, 2008 | 21.23 | 22.10 | 20.03 | 21.34 | 1,725,627 | +0.37(+1.78%) |
Oct 15, 2008 | 22.91 | 23.18 | 20.60 | 20.97 | 1,221,293 | -2.58(-10.95%) |
Oct 14, 2008 | 26.07 | 26.07 | 21.60 | 23.55 | 1,592,056 | -1.48(-5.91%) |
Oct 13, 2008 | 23.37 | 25.03 | 22.35 | 25.03 | 1,260,764 | +1.55(+6.58%) |
Oct 10, 2008 | 19.24 | 23.48 | 18.41 | 23.48 | 0 | +3.98(+20.43%) |
Oct 09, 2008 | 20.83 | 21.23 | 19.50 | 19.50 | 2,495,557 | -0.85(-4.17%) |
Oct 08, 2008 | 21.13 | 22.12 | 20.33 | 20.35 | 1,726,535 | -0.95(-4.47%) |
Oct 07, 2008 | 23.06 | 23.61 | 21.23 | 21.30 | 2,038,758 | -1.06(-4.75%) |
Oct 06, 2008 | 23.00 | 23.15 | 21.68 | 22.36 | 1,916,591 | -1.58(-6.61%) |
Oct 03, 2008 | 26.78 | 26.82 | 23.95 | 23.95 | 0 | -2.54(-9.57%) |
Oct 02, 2008 | 28.44 | 28.79 | 26.37 | 26.48 | 1,168,604 | -2.11(-7.37%) |
Oct 01, 2008 | 29.10 | 29.90 | 27.89 | 28.59 | 824,078 | -0.60(-2.07%) |
Sep 30, 2008 | 27.50 | 29.50 | 27.26 | 29.19 | 988,961 | +1.88(+6.86%) |
Sep 29, 2008 | 29.43 | 29.73 | 24.91 | 27.32 | 585,404 | -2.57(-8.59%) |
Sep 26, 2008 | 27.94 | 29.90 | 27.94 | 29.88 | 0 | +0.26(+0.87%) |
Sep 25, 2008 | 29.62 | 30.03 | 29.24 | 29.63 | 1,324,384 | +0.06(+0.21%) |
Sep 24, 2008 | 30.21 | 30.21 | 29.36 | 29.57 | 1,975,909 | -0.74(-2.44%) |
Sep 23, 2008 | 29.21 | 31.00 | 29.05 | 30.31 | 686,711 | +1.15(+3.96%) |
Sep 22, 2008 | 31.56 | 31.56 | 29.12 | 29.15 | 754,336 | -2.80(-8.76%) |
Sep 19, 2008 | 31.33 | 31.97 | 30.09 | 31.95 | 0 | +1.11(+3.61%) |
Sep 18, 2008 | 28.34 | 30.87 | 27.02 | 30.84 | 1,122,799 | +2.74(+9.74%) |
Sep 17, 2008 | 29.27 | 30.01 | 28.10 | 28.10 | 910,974 | -1.79(-5.99%) |
Sep 16, 2008 | 28.68 | 29.94 | 27.58 | 29.89 | 1,095,248 | +1.11(+3.84%) |
Sep 15, 2008 | 29.57 | 30.62 | 28.79 | 28.79 | 768,980 | -2.22(-7.15%) |
Sep 12, 2008 | 30.13 | 31.02 | 30.09 | 31.00 | 0 | +0.48(+1.58%) |
Sep 11, 2008 | 29.74 | 30.60 | 29.51 | 30.52 | 442,675 | +0.22(+0.73%) |
Sep 10, 2008 | 29.81 | 30.50 | 29.48 | 30.30 | 478,665 | +0.33(+1.10%) |
Sep 09, 2008 | 30.48 | 31.14 | 29.80 | 29.97 | 688,552 | -1.02(-3.29%) |
Sep 08, 2008 | 31.00 | 31.59 | 30.06 | 30.99 | 1,029,616 | +1.15(+3.85%) |
Sep 05, 2008 | 29.54 | 29.90 | 29.13 | 29.84 | 0 | +0.18(+0.62%) |
Sep 04, 2008 | 30.30 | 30.47 | 29.66 | 29.66 | 500,446 | -0.92(-3.00%) |
Sep 03, 2008 | 30.47 | 30.73 | 29.88 | 30.58 | 695,377 | +0.04(+0.12%) |
Sep 02, 2008 | 31.11 | 31.41 | 29.92 | 30.54 | 490,778 | -0.04(-0.12%) |
Aug 29, 2008 | 30.61 | 30.81 | 30.06 | 30.58 | 0 | -0.18(-0.60%) |
Aug 28, 2008 | 30.14 | 30.76 | 29.95 | 30.76 | 668,077 | +0.97(+3.26%) |
Aug 27, 2008 | 29.31 | 29.99 | 29.15 | 29.79 | 305,556 | +0.43(+1.46%) |
Aug 26, 2008 | 29.18 | 29.62 | 28.85 | 29.36 | 305,578 | +0.18(+0.63%) |
Aug 25, 2008 | 29.72 | 29.72 | 29.15 | 29.18 | 355,257 | -0.88(-2.93%) |
Aug 22, 2008 | 29.27 | 30.06 | 28.86 | 30.06 | 0 | +1.14(+3.95%) |
Aug 21, 2008 | 28.99 | 29.17 | 28.33 | 28.91 | 453,998 | -0.13(-0.44%) |
Aug 20, 2008 | 29.35 | 29.46 | 28.63 | 29.04 | 541,517 | -0.20(-0.69%) |
Aug 19, 2008 | 28.90 | 29.63 | 28.63 | 29.24 | 893,228 | -0.37(-1.24%) |
Aug 18, 2008 | 29.93 | 30.06 | 29.22 | 29.61 | 745,227 | -0.28(-0.94%) |
Aug 15, 2008 | 29.93 | 30.32 | 29.48 | 29.89 | 0 | +0.05(+0.16%) |
Aug 14, 2008 | 28.75 | 29.95 | 28.75 | 29.84 | 293,931 | +0.71(+2.45%) |
Aug 13, 2008 | 29.32 | 29.48 | 28.85 | 29.13 | 482,245 | -0.10(-0.36%) |
Aug 12, 2008 | 29.58 | 29.74 | 28.99 | 29.23 | 442,025 | -0.59(-1.97%) |
Aug 11, 2008 | 29.02 | 30.18 | 28.97 | 29.82 | 444,340 | +0.65(+2.24%) |
Aug 08, 2008 | 28.28 | 29.40 | 28.12 | 29.16 | 930,722 | +0.84(+2.95%) |
Aug 07, 2008 | 28.78 | 28.91 | 28.22 | 28.33 | 604,091 | -0.82(-2.81%) |
Aug 06, 2008 | 28.95 | 29.26 | 28.37 | 29.15 | 448,910 | -0.09(-0.31%) |
Aug 05, 2008 | 27.86 | 29.43 | 27.41 | 29.24 | 654,988 | +1.53(+5.51%) |
Aug 04, 2008 | 28.13 | 28.13 | 27.27 | 27.71 | 900,851 | -0.53(-1.86%) |
Aug 01, 2008 | 28.13 | 28.37 | 27.67 | 28.24 | 524,195 | +0.25(+0.89%) |
Jul 31, 2008 | 27.80 | 28.49 | 27.44 | 27.99 | 539,921 | -0.20(-0.72%) |
Jul 30, 2008 | 28.86 | 28.86 | 27.42 | 28.19 | 921,711 | -0.51(-1.79%) |
Jul 29, 2008 | 28.70 | 29.37 | 28.32 | 28.70 | 1,654,562 | +0.48(+1.71%) |
Jul 28, 2008 | 29.18 | 29.52 | 28.22 | 28.22 | 431,542 | -1.02(-3.49%) |
Jul 25, 2008 | 28.38 | 29.52 | 28.23 | 29.24 | 541,838 | +0.65(+2.29%) |
Jul 24, 2008 | 30.93 | 31.08 | 28.05 | 28.58 | 1,355,434 | -2.17(-7.05%) |
Jul 23, 2008 | 29.29 | 30.87 | 28.86 | 30.75 | 1,419,099 | +0.42(+1.39%) |
Jul 22, 2008 | 28.75 | 30.44 | 28.56 | 30.33 | 1,009,634 | +1.40(+4.84%) |
Jul 21, 2008 | 28.01 | 29.02 | 28.01 | 28.93 | 694,922 | +0.80(+2.84%) |
Jul 18, 2008 | 28.21 | 28.32 | 27.84 | 28.13 | 798,918 | -0.04(-0.13%) |
Jul 17, 2008 | 27.12 | 28.41 | 26.94 | 28.17 | 1,212,348 | +0.52(+1.88%) |
Jul 16, 2008 | 25.88 | 27.65 | 25.44 | 27.65 | 1,004,268 | +1.77(+6.82%) |
Jul 15, 2008 | 25.72 | 26.83 | 25.41 | 25.88 | 962,755 | -0.01(-0.05%) |
Jul 14, 2008 | 27.42 | 27.69 | 25.83 | 25.90 | 745,803 | -1.21(-4.46%) |
Jul 11, 2008 | 27.54 | 28.17 | 26.78 | 27.11 | 964,274 | -0.86(-3.06%) |
Jul 10, 2008 | 27.56 | 28.65 | 27.39 | 27.96 | 609,182 | +0.53(+1.91%) |
Jul 09, 2008 | 30.00 | 30.16 | 27.29 | 27.44 | 739,803 | -3.05(-10.00%) |
Jul 08, 2008 | 27.49 | 30.48 | 27.40 | 30.48 | 528,425 | +2.85(+10.32%) |
Jul 07, 2008 | 28.31 | 28.32 | 27.52 | 27.63 | 485,226 | -0.46(-1.65%) |
Jul 04, 2008 | 28.57 | 28.72 | 28.03 | 28.09 | 194,254 | +0.00(+0.00%) |
Jul 03, 2008 | 28.57 | 28.72 | 28.03 | 28.09 | 194,254 | -0.25(-0.88%) |
Jul 02, 2008 | 28.91 | 28.99 | 28.17 | 28.35 | 818,534 | -0.52(-1.80%) |
Jul 01, 2008 | 28.58 | 28.92 | 28.17 | 28.86 | 706,490 | +0.13(+0.47%) |
Jun 30, 2008 | 28.53 | 29.00 | 28.28 | 28.73 | 635,551 | +0.31(+1.10%) |
Jun 27, 2008 | 28.72 | 28.86 | 28.34 | 28.42 | 1,143,075 | -0.12(-0.43%) |
Jun 26, 2008 | 29.21 | 29.27 | 28.44 | 28.54 | 684,733 | -1.31(-4.40%) |
Jun 25, 2008 | 29.98 | 30.57 | 29.59 | 29.85 | 335,882 | -0.01(-0.02%) |
Jun 24, 2008 | 29.62 | 30.21 | 29.21 | 29.86 | 309,189 | +0.16(+0.53%) |
Jun 23, 2008 | 30.17 | 30.47 | 29.70 | 29.70 | 308,775 | -0.53(-1.76%) |
Jun 20, 2008 | 30.90 | 31.09 | 30.04 | 30.23 | 455,916 | -0.91(-2.92%) |
Jun 19, 2008 | 30.23 | 31.14 | 30.10 | 31.14 | 339,261 | +0.90(+2.99%) |
Jun 18, 2008 | 30.39 | 30.65 | 30.15 | 30.24 | 481,237 | -0.38(-1.24%) |
Jun 17, 2008 | 31.84 | 31.89 | 30.60 | 30.62 | 445,207 | -1.31(-4.09%) |
Jun 16, 2008 | 31.35 | 31.93 | 31.25 | 31.93 | 328,374 | +0.56(+1.77%) |
Jun 13, 2008 | 31.06 | 31.37 | 30.71 | 31.37 | 429,311 | +0.43(+1.40%) |
Jun 12, 2008 | 31.00 | 31.27 | 30.48 | 30.94 | 489,380 | +0.35(+1.16%) |
Jun 11, 2008 | 31.03 | 31.17 | 30.45 | 30.58 | 428,147 | -0.45(-1.44%) |
Jun 10, 2008 | 30.97 | 31.20 | 30.56 | 31.03 | 591,157 | -0.13(-0.43%) |
Jun 09, 2008 | 32.19 | 32.38 | 31.14 | 31.16 | 621,017 | -0.98(-3.04%) |
Jun 06, 2008 | 33.48 | 33.61 | 32.07 | 32.14 | 742,799 | -1.73(-5.10%) |
Jun 05, 2008 | 33.15 | 33.87 | 33.03 | 33.87 | 543,234 | +0.70(+2.12%) |
Jun 04, 2008 | 32.80 | 33.51 | 32.70 | 33.17 | 450,518 | +0.33(+1.00%) |
Jun 03, 2008 | 32.98 | 33.26 | 32.57 | 32.84 | 535,647 | -0.09(-0.28%) |
Jun 02, 2008 | 33.15 | 33.15 | 32.65 | 32.93 | 476,377 | -0.38(-1.14%) |
May 30, 2008 | 33.13 | 33.37 | 32.83 | 33.31 | 887,950 | +0.17(+0.52%) |
May 29, 2008 | 32.16 | 33.16 | 32.08 | 33.13 | 767,990 | +0.94(+2.92%) |
May 28, 2008 | 32.18 | 32.29 | 31.90 | 32.19 | 514,259 | +0.32(+1.02%) |
May 27, 2008 | 31.77 | 32.17 | 31.47 | 31.87 | 573,069 | +0.24(+0.77%) |
May 26, 2008 | 31.47 | 31.77 | 31.38 | 31.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.47 | 31.77 | 31.38 | 31.63 | 329,562 | +0.01(+0.04%) |
May 22, 2008 | 31.78 | 31.99 | 31.41 | 31.61 | 417,751 | -0.27(-0.84%) |
May 21, 2008 | 32.26 | 32.53 | 31.78 | 31.88 | 537,534 | -0.48(-1.47%) |
May 20, 2008 | 32.41 | 32.51 | 32.09 | 32.36 | 511,613 | -0.21(-0.66%) |
May 19, 2008 | 32.76 | 32.80 | 32.32 | 32.57 | 224,190 | -0.27(-0.84%) |
May 16, 2008 | 32.85 | 32.85 | 32.20 | 32.85 | 546,860 | +0.12(+0.35%) |
May 15, 2008 | 32.40 | 32.80 | 32.05 | 32.73 | 400,784 | +0.24(+0.73%) |
May 14, 2008 | 32.44 | 32.91 | 32.29 | 32.49 | 283,682 | +0.05(+0.17%) |
May 13, 2008 | 32.39 | 32.62 | 32.16 | 32.44 | 297,092 | -0.17(-0.52%) |
May 12, 2008 | 32.15 | 32.61 | 32.10 | 32.61 | 326,703 | +0.57(+1.79%) |
May 09, 2008 | 32.07 | 32.44 | 31.61 | 32.04 | 400,550 | -0.23(-0.72%) |
May 08, 2008 | 32.68 | 32.90 | 32.17 | 32.27 | 367,117 | -0.23(-0.70%) |
May 07, 2008 | 32.73 | 33.08 | 32.29 | 32.49 | 508,780 | -0.49(-1.48%) |
May 06, 2008 | 32.54 | 32.99 | 32.47 | 32.98 | 844,037 | +0.27(+0.82%) |
May 05, 2008 | 32.53 | 32.75 | 32.24 | 32.71 | 454,286 | +0.06(+0.19%) |
May 02, 2008 | 32.91 | 33.19 | 32.56 | 32.65 | 582,318 | -0.12(-0.37%) |