Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.53 | 19.77 | 18.11 | 18.45 | 6,126,173 | -0.99(-5.10%) |
Apr 29, 2009 | 19.03 | 19.95 | 18.56 | 19.44 | 4,067,440 | +0.36(+1.86%) |
Apr 28, 2009 | 18.09 | 19.82 | 18.09 | 19.08 | 4,727,421 | +0.83(+4.56%) |
Apr 27, 2009 | 18.80 | 19.46 | 18.24 | 18.25 | 3,966,348 | -0.07(-0.41%) |
Apr 24, 2009 | 18.21 | 18.85 | 17.93 | 18.32 | 2,902,892 | +0.01(+0.05%) |
Apr 23, 2009 | 18.83 | 19.20 | 17.73 | 18.31 | 3,078,206 | -0.42(-2.25%) |
Apr 22, 2009 | 18.46 | 19.20 | 18.26 | 18.74 | 2,553,148 | -0.09(-0.50%) |
Apr 21, 2009 | 19.04 | 19.52 | 18.17 | 18.83 | 3,139,963 | +0.07(+0.35%) |
Apr 20, 2009 | 19.72 | 19.98 | 18.69 | 18.76 | 3,474,176 | -1.27(-6.35%) |
Apr 17, 2009 | 20.01 | 20.40 | 19.49 | 20.04 | 3,999,653 | +0.18(+0.90%) |
Apr 16, 2009 | 19.30 | 20.25 | 18.81 | 19.86 | 7,586,633 | +0.44(+2.27%) |
Apr 15, 2009 | 18.28 | 19.46 | 18.26 | 19.42 | 6,368,897 | +1.11(+6.08%) |
Apr 14, 2009 | 18.57 | 19.07 | 18.22 | 18.30 | 3,815,317 | -0.81(-4.26%) |
Apr 13, 2009 | 19.19 | 19.94 | 19.00 | 19.12 | 4,734,593 | -0.02(-0.10%) |
Apr 09, 2009 | 18.16 | 19.31 | 18.08 | 19.14 | 5,499,561 | +1.33(+7.46%) |
Apr 08, 2009 | 17.11 | 18.02 | 16.83 | 17.81 | 5,239,006 | +1.10(+6.61%) |
Apr 07, 2009 | 16.37 | 17.18 | 15.81 | 16.70 | 5,581,271 | -0.05(-0.28%) |
Apr 06, 2009 | 16.97 | 17.77 | 16.57 | 16.75 | 4,253,405 | -0.41(-2.40%) |
Apr 03, 2009 | 17.40 | 17.79 | 16.63 | 17.16 | 4,536,636 | -0.24(-1.40%) |
Apr 02, 2009 | 17.25 | 18.01 | 17.11 | 17.41 | 5,187,972 | +0.66(+3.97%) |
Apr 01, 2009 | 16.10 | 17.12 | 15.76 | 16.74 | 5,089,697 | +0.28(+1.71%) |
Mar 31, 2009 | 16.39 | 17.04 | 15.97 | 16.46 | 4,424,292 | +0.43(+2.69%) |
Mar 30, 2009 | 16.24 | 16.47 | 15.63 | 16.03 | 5,048,175 | -1.41(-8.10%) |
Mar 26, 2009 | 16.84 | 17.51 | 16.66 | 17.44 | 3,335,053 | +0.83(+5.01%) |
Mar 25, 2009 | 17.17 | 17.29 | 16.26 | 16.61 | 4,906,141 | -0.01(-0.06%) |
Mar 24, 2009 | 16.87 | 17.51 | 16.59 | 16.62 | 4,278,623 | -0.90(-5.13%) |
Mar 23, 2009 | 16.80 | 17.66 | 16.69 | 17.52 | 6,060,129 | +1.37(+8.46%) |
Mar 20, 2009 | 16.72 | 16.75 | 15.77 | 16.15 | 5,060,932 | -0.42(-2.51%) |
Mar 19, 2009 | 17.61 | 17.97 | 16.39 | 16.57 | 6,153,831 | -0.74(-4.28%) |
Mar 18, 2009 | 16.03 | 17.98 | 15.70 | 17.31 | 9,237,272 | +1.17(+7.23%) |
Mar 17, 2009 | 15.67 | 16.15 | 15.38 | 16.14 | 4,665,980 | +0.54(+3.48%) |
Mar 16, 2009 | 16.25 | 16.80 | 15.55 | 15.60 | 5,733,141 | -0.53(-3.31%) |
Mar 13, 2009 | 15.58 | 16.40 | 15.58 | 16.13 | 0 | +0.66(+4.23%) |
Mar 12, 2009 | 14.30 | 15.91 | 14.21 | 15.48 | 7,120,556 | +1.17(+8.18%) |
Mar 11, 2009 | 14.47 | 14.84 | 14.01 | 14.31 | 6,495,271 | -0.02(-0.13%) |
Mar 10, 2009 | 13.34 | 14.55 | 12.95 | 14.33 | 6,912,622 | +1.59(+12.49%) |
Mar 09, 2009 | 12.54 | 13.27 | 12.08 | 12.74 | 5,156,627 | +0.16(+1.26%) |
Mar 06, 2009 | 12.18 | 12.75 | 11.92 | 12.58 | 0 | +0.53(+4.43%) |
Mar 05, 2009 | 13.06 | 13.23 | 11.87 | 12.04 | 6,281,235 | -1.38(-10.25%) |
Mar 04, 2009 | 12.81 | 13.80 | 12.44 | 13.42 | 7,370,169 | +0.29(+2.21%) |
Mar 02, 2009 | 14.65 | 14.65 | 12.71 | 13.13 | 10,460,842 | -1.62(-10.98%) |
Feb 27, 2009 | 14.92 | 16.04 | 14.58 | 14.75 | 0 | -0.59(-3.84%) |
Feb 26, 2009 | 17.02 | 17.02 | 14.75 | 15.34 | 10,202,023 | -1.43(-8.54%) |
Feb 25, 2009 | 17.51 | 17.55 | 16.34 | 16.77 | 6,447,144 | -0.82(-4.68%) |
Feb 24, 2009 | 16.86 | 17.68 | 16.71 | 17.59 | 8,849,004 | +1.01(+6.09%) |
Feb 23, 2009 | 17.06 | 17.77 | 15.78 | 16.58 | 9,815,356 | -0.89(-5.09%) |
Feb 20, 2009 | 17.59 | 18.09 | 16.89 | 17.47 | 8,003,810 | -0.51(-2.86%) |
Feb 19, 2009 | 19.63 | 20.02 | 17.96 | 17.99 | 7,302,886 | -1.29(-6.70%) |
Feb 18, 2009 | 18.79 | 19.55 | 18.34 | 19.28 | 9,129,315 | +0.64(+3.41%) |
Feb 17, 2009 | 19.18 | 19.59 | 18.48 | 18.64 | 5,469,462 | -1.29(-6.48%) |
Feb 13, 2009 | 20.10 | 20.55 | 19.63 | 19.93 | 3,975,082 | -0.18(-0.88%) |
Feb 12, 2009 | 19.10 | 20.43 | 18.72 | 20.11 | 4,960,047 | +0.33(+1.66%) |
Feb 11, 2009 | 19.36 | 19.88 | 19.02 | 19.78 | 4,586,695 | +0.57(+2.97%) |
Feb 10, 2009 | 20.48 | 20.82 | 18.78 | 19.21 | 7,124,944 | -1.61(-7.73%) |
Feb 09, 2009 | 20.59 | 21.58 | 20.00 | 20.82 | 4,411,874 | +0.49(+2.39%) |
Feb 06, 2009 | 20.08 | 21.06 | 19.36 | 20.34 | 6,071,276 | +0.32(+1.59%) |
Feb 05, 2009 | 17.26 | 20.38 | 17.26 | 20.02 | 13,648,368 | +3.15(+18.70%) |
Feb 04, 2009 | 17.18 | 17.43 | 16.44 | 16.86 | 5,595,190 | -0.33(-1.91%) |
Feb 03, 2009 | 16.72 | 17.39 | 16.47 | 17.19 | 5,615,016 | +0.66(+4.02%) |
Feb 02, 2009 | 15.92 | 16.89 | 15.71 | 16.53 | 6,499,488 | +0.28(+1.73%) |
Jan 30, 2009 | 16.49 | 16.64 | 15.59 | 16.25 | 0 | -0.22(-1.36%) |
Jan 29, 2009 | 16.96 | 17.08 | 16.18 | 16.47 | 4,863,430 | -0.65(-3.77%) |
Jan 28, 2009 | 14.98 | 17.61 | 14.98 | 17.12 | 9,879,569 | +1.63(+10.51%) |
Jan 27, 2009 | 14.72 | 15.56 | 14.65 | 15.49 | 4,520,996 | +0.89(+6.09%) |
Jan 26, 2009 | 14.64 | 15.08 | 14.36 | 14.60 | 3,175,117 | +0.07(+0.52%) |
Jan 23, 2009 | 13.22 | 14.77 | 13.21 | 14.52 | 3,260,010 | +0.53(+3.81%) |
Jan 22, 2009 | 13.59 | 14.46 | 13.20 | 13.99 | 8,117,219 | +0.09(+0.67%) |
Jan 21, 2009 | 14.01 | 14.09 | 13.14 | 13.90 | 4,600,253 | +0.69(+5.25%) |
Jan 20, 2009 | 14.25 | 14.95 | 13.14 | 13.20 | 5,734,970 | -1.09(-7.60%) |
Jan 16, 2009 | 13.86 | 14.66 | 13.78 | 14.29 | 6,606,400 | +0.51(+3.74%) |
Jan 15, 2009 | 13.70 | 14.01 | 13.11 | 13.78 | 5,968,349 | +0.06(+0.41%) |
Jan 14, 2009 | 14.07 | 14.07 | 13.39 | 13.72 | 3,859,731 | -0.71(-4.93%) |
Jan 13, 2009 | 13.82 | 15.45 | 13.82 | 14.43 | 9,183,792 | -0.57(-3.81%) |
Jan 12, 2009 | 15.60 | 16.06 | 14.81 | 15.00 | 3,434,163 | -0.64(-4.07%) |
Jan 09, 2009 | 16.48 | 16.55 | 15.47 | 15.64 | 3,326,964 | -0.64(-3.91%) |
Jan 08, 2009 | 15.95 | 16.40 | 15.65 | 16.27 | 2,901,565 | +0.28(+1.76%) |
Jan 07, 2009 | 16.72 | 16.89 | 15.91 | 15.99 | 4,136,059 | -1.01(-5.94%) |
Jan 06, 2009 | 16.53 | 17.10 | 16.40 | 17.00 | 5,057,760 | +0.02(+0.11%) |
Jan 05, 2009 | 16.56 | 17.57 | 16.17 | 16.99 | 4,967,936 | +0.34(+2.02%) |
Jan 02, 2009 | 15.82 | 16.76 | 15.70 | 16.65 | 0 | +0.88(+5.58%) |
Jan 01, 2009 | 15.41 | 15.90 | 15.23 | 15.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.41 | 15.90 | 15.23 | 15.77 | 3,313,220 | +0.34(+2.18%) |
Dec 30, 2008 | 14.53 | 15.46 | 14.51 | 15.43 | 2,911,823 | +1.03(+7.15%) |
Dec 29, 2008 | 14.60 | 14.72 | 14.19 | 14.40 | 3,617,293 | -0.46(-3.09%) |
Dec 26, 2008 | 14.72 | 14.95 | 14.63 | 14.86 | 1,519,655 | +0.45(+3.12%) |
Dec 24, 2008 | 14.60 | 14.60 | 14.12 | 14.41 | 735,414 | -0.10(-0.71%) |
Dec 23, 2008 | 14.72 | 15.12 | 14.42 | 14.51 | 2,262,846 | -0.02(-0.13%) |
Dec 22, 2008 | 15.09 | 16.32 | 14.16 | 14.53 | 3,205,376 | -0.61(-4.02%) |
Dec 19, 2008 | 14.51 | 15.42 | 14.24 | 15.14 | 6,436,552 | +0.26(+1.76%) |
Dec 18, 2008 | 15.03 | 15.90 | 14.41 | 14.88 | 4,523,939 | +0.06(+0.38%) |
Dec 17, 2008 | 14.64 | 15.33 | 14.32 | 14.82 | 4,190,917 | -0.13(-0.88%) |
Dec 16, 2008 | 14.03 | 15.06 | 13.22 | 14.95 | 7,225,220 | +1.26(+9.23%) |
Dec 15, 2008 | 14.63 | 15.00 | 13.23 | 13.69 | 4,967,669 | -0.85(-5.86%) |
Dec 12, 2008 | 13.42 | 14.54 | 12.89 | 14.54 | 0 | +0.69(+5.00%) |
Dec 11, 2008 | 13.47 | 14.66 | 13.46 | 13.85 | 5,275,488 | +0.38(+2.85%) |
Dec 10, 2008 | 13.34 | 13.81 | 12.98 | 13.47 | 3,810,377 | +0.32(+2.42%) |
Dec 09, 2008 | 13.57 | 15.25 | 13.00 | 13.15 | 8,841,801 | -0.61(-4.42%) |
Dec 08, 2008 | 13.57 | 14.03 | 12.95 | 13.76 | 6,796,798 | +0.52(+3.96%) |
Dec 05, 2008 | 11.35 | 13.34 | 10.74 | 13.23 | 8,499,760 | +1.71(+14.87%) |
Dec 04, 2008 | 11.04 | 11.97 | 11.04 | 11.52 | 5,831,201 | -0.12(-1.05%) |
Dec 03, 2008 | 11.21 | 11.78 | 10.59 | 11.64 | 4,689,805 | +0.42(+3.75%) |
Dec 02, 2008 | 10.30 | 11.42 | 10.30 | 11.22 | 6,448,176 | +0.78(+7.44%) |
Dec 01, 2008 | 11.01 | 11.16 | 10.30 | 10.44 | 4,300,190 | -0.89(-7.85%) |
Nov 28, 2008 | 11.54 | 11.85 | 11.10 | 11.33 | 2,297,288 | -0.24(-2.10%) |
Nov 26, 2008 | 10.58 | 11.67 | 10.06 | 11.58 | 5,068,549 | +0.78(+7.19%) |
Nov 25, 2008 | 10.17 | 11.03 | 9.433 | 10.80 | 8,639,126 | +1.05(+10.75%) |
Nov 24, 2008 | 8.525 | 9.985 | 8.366 | 9.751 | 9,073,762 | +1.50(+18.14%) |
Nov 21, 2008 | 8.544 | 8.900 | 7.487 | 8.254 | 17,536,210 | -0.06(-0.68%) |
Nov 20, 2008 | 10.15 | 10.29 | 8.217 | 8.310 | 10,260,705 | -1.87(-18.38%) |
Nov 19, 2008 | 11.72 | 12.03 | 9.985 | 10.18 | 8,029,851 | -1.56(-13.31%) |
Nov 18, 2008 | 11.40 | 12.11 | 11.04 | 11.74 | 5,349,724 | +0.35(+3.04%) |
Nov 17, 2008 | 11.98 | 12.49 | 11.38 | 11.40 | 5,779,578 | -0.72(-5.95%) |
Nov 14, 2008 | 12.18 | 13.14 | 11.69 | 12.12 | 0 | -0.24(-1.97%) |
Nov 13, 2008 | 12.29 | 12.58 | 11.34 | 12.36 | 7,822,509 | +0.19(+1.54%) |
Nov 12, 2008 | 12.61 | 12.99 | 12.10 | 12.18 | 4,357,294 | -1.07(-8.06%) |
Nov 11, 2008 | 13.77 | 14.20 | 12.63 | 13.24 | 5,727,836 | -0.84(-5.98%) |
Nov 10, 2008 | 15.29 | 15.49 | 13.49 | 14.08 | 4,553,381 | -0.75(-5.05%) |
Nov 07, 2008 | 14.42 | 15.04 | 14.25 | 14.83 | 4,458,891 | +0.50(+3.46%) |
Nov 06, 2008 | 15.73 | 15.86 | 14.09 | 14.34 | 8,018,348 | -1.71(-10.67%) |
Nov 05, 2008 | 16.52 | 17.34 | 15.85 | 16.05 | 6,262,379 | -0.80(-4.78%) |
Nov 04, 2008 | 17.02 | 17.57 | 15.92 | 16.85 | 11,249,862 | -1.09(-6.10%) |
Nov 03, 2008 | 15.36 | 18.10 | 15.09 | 17.95 | 15,620,337 | +2.70(+17.67%) |
Oct 31, 2008 | 14.36 | 16.92 | 9.190 | 15.25 | 55,466,424 | +0.67(+4.62%) |
Oct 30, 2008 | 19.24 | 19.28 | 14.11 | 14.58 | 19,019,146 | -4.00(-21.51%) |
Oct 29, 2008 | 20.50 | 20.53 | 18.01 | 18.58 | 8,974,881 | -2.25(-10.79%) |
Oct 28, 2008 | 21.04 | 21.04 | 19.31 | 20.82 | 6,648,883 | +1.42(+7.33%) |
Oct 27, 2008 | 21.93 | 21.93 | 18.96 | 19.40 | 5,675,774 | -2.90(-13.01%) |
Oct 24, 2008 | 21.07 | 22.88 | 20.74 | 22.30 | 3,761,121 | -0.55(-2.42%) |
Oct 23, 2008 | 22.94 | 23.89 | 21.72 | 22.85 | 4,925,074 | -0.01(-0.04%) |
Oct 22, 2008 | 23.93 | 24.52 | 22.25 | 22.86 | 5,080,696 | -3.21(-12.31%) |
Oct 21, 2008 | 25.72 | 27.41 | 24.65 | 26.07 | 3,675,977 | +0.06(+0.22%) |
Oct 20, 2008 | 23.89 | 26.05 | 23.45 | 26.02 | 2,923,441 | +2.41(+10.23%) |
Oct 17, 2008 | 23.44 | 25.48 | 23.41 | 23.60 | 0 | -0.49(-2.02%) |
Oct 16, 2008 | 25.19 | 27.20 | 22.80 | 24.09 | 7,136,226 | -0.71(-2.87%) |
Oct 15, 2008 | 28.03 | 28.80 | 24.72 | 24.80 | 6,089,834 | -3.76(-13.17%) |
Oct 14, 2008 | 26.84 | 29.12 | 26.60 | 28.56 | 6,296,871 | +2.83(+10.98%) |
Oct 13, 2008 | 21.58 | 25.74 | 21.27 | 25.74 | 5,211,307 | +4.90(+23.54%) |
Oct 10, 2008 | 22.85 | 23.29 | 19.89 | 20.83 | 8,244,534 | -2.38(-10.24%) |
Oct 09, 2008 | 25.98 | 26.11 | 23.21 | 23.21 | 6,855,688 | -2.67(-10.31%) |
Oct 08, 2008 | 27.32 | 28.17 | 25.06 | 25.88 | 4,829,862 | -2.43(-8.59%) |
Oct 07, 2008 | 29.20 | 29.86 | 27.73 | 28.31 | 2,846,925 | -0.04(-0.13%) |
Oct 06, 2008 | 31.31 | 31.82 | 27.02 | 28.35 | 3,816,591 | -2.91(-9.31%) |
Oct 03, 2008 | 30.81 | 32.27 | 30.57 | 31.26 | 0 | +1.15(+3.82%) |
Oct 02, 2008 | 31.46 | 31.80 | 29.34 | 30.11 | 1,765,024 | -1.49(-4.71%) |
Oct 01, 2008 | 32.00 | 33.02 | 30.28 | 31.59 | 1,529,293 | -0.21(-0.65%) |
Sep 30, 2008 | 32.99 | 32.99 | 30.69 | 31.80 | 2,050,229 | +0.61(+1.95%) |
Sep 29, 2008 | 33.52 | 34.69 | 29.66 | 31.19 | 2,110,878 | -2.99(-8.76%) |
Sep 26, 2008 | 32.50 | 35.01 | 32.50 | 34.19 | 0 | +1.14(+3.46%) |
Sep 25, 2008 | 31.68 | 33.83 | 31.68 | 33.04 | 1,675,683 | +1.48(+4.68%) |
Sep 24, 2008 | 32.06 | 32.45 | 31.57 | 31.57 | 1,391,651 | -0.73(-2.26%) |
Sep 23, 2008 | 32.33 | 32.82 | 31.78 | 32.30 | 1,840,293 | -0.02(-0.06%) |
Sep 22, 2008 | 33.22 | 33.97 | 31.98 | 32.31 | 2,332,374 | -2.17(-6.30%) |
Sep 19, 2008 | 38.98 | 40.01 | 34.08 | 34.49 | 0 | -0.30(-0.86%) |
Sep 18, 2008 | 33.83 | 36.79 | 31.81 | 34.78 | 5,885,132 | +1.47(+4.41%) |
Sep 17, 2008 | 34.77 | 35.28 | 33.32 | 33.32 | 3,250,785 | -2.19(-6.17%) |
Sep 16, 2008 | 36.23 | 36.72 | 31.79 | 35.51 | 4,288,422 | -1.45(-3.93%) |
Sep 15, 2008 | 37.43 | 37.84 | 36.50 | 36.96 | 2,657,924 | -1.09(-2.88%) |
Sep 12, 2008 | 37.70 | 38.21 | 37.12 | 38.05 | 2,643,795 | +0.00(+0.00%) |
Sep 11, 2008 | 36.82 | 38.26 | 36.56 | 38.05 | 3,194,757 | +0.69(+1.85%) |
Sep 10, 2008 | 37.02 | 37.82 | 36.63 | 37.36 | 2,881,747 | +0.52(+1.42%) |
Sep 09, 2008 | 38.28 | 38.78 | 36.72 | 36.83 | 3,502,807 | -1.60(-4.16%) |
Sep 08, 2008 | 38.06 | 38.54 | 37.79 | 38.43 | 2,289,892 | +1.17(+3.14%) |
Sep 05, 2008 | 36.86 | 37.36 | 36.24 | 37.26 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 38.92 | 39.05 | 37.11 | 37.12 | 2,899,687 | -2.14(-5.46%) |
Sep 03, 2008 | 38.93 | 39.71 | 38.54 | 39.27 | 1,850,681 | +0.08(+0.22%) |
Sep 02, 2008 | 39.20 | 40.69 | 38.83 | 39.18 | 3,032,922 | -0.01(-0.02%) |
Aug 29, 2008 | 39.53 | 40.16 | 39.17 | 39.19 | 0 | -0.54(-1.37%) |
Aug 28, 2008 | 39.21 | 39.89 | 39.13 | 39.74 | 1,418,953 | +0.64(+1.63%) |
Aug 27, 2008 | 38.98 | 39.42 | 38.15 | 39.10 | 1,858,613 | +0.23(+0.60%) |
Aug 26, 2008 | 38.42 | 39.16 | 37.98 | 38.87 | 1,353,329 | +0.44(+1.14%) |
Aug 25, 2008 | 38.89 | 39.60 | 38.07 | 38.43 | 2,165,310 | -1.12(-2.84%) |
Aug 22, 2008 | 38.89 | 39.79 | 38.76 | 39.55 | 2,030,281 | +0.73(+1.88%) |
Aug 21, 2008 | 38.84 | 39.26 | 38.47 | 38.82 | 2,003,232 | -0.28(-0.72%) |
Aug 20, 2008 | 39.54 | 39.54 | 38.57 | 39.10 | 1,751,482 | -0.20(-0.50%) |
Aug 19, 2008 | 39.35 | 39.72 | 38.82 | 39.30 | 2,450,288 | -0.20(-0.50%) |
Aug 18, 2008 | 40.66 | 40.66 | 39.18 | 39.49 | 1,944,518 | -0.89(-2.20%) |
Aug 15, 2008 | 39.98 | 41.31 | 39.82 | 40.38 | 0 | +0.47(+1.17%) |
Aug 14, 2008 | 39.30 | 40.34 | 39.20 | 39.91 | 2,396,355 | +0.38(+0.97%) |
Aug 13, 2008 | 39.12 | 39.98 | 38.87 | 39.53 | 2,266,743 | +0.46(+1.17%) |
Aug 12, 2008 | 39.29 | 40.54 | 38.89 | 39.07 | 3,480,938 | -0.83(-2.09%) |
Aug 11, 2008 | 39.49 | 39.98 | 37.44 | 39.90 | 2,671,221 | +0.43(+1.09%) |
Aug 08, 2008 | 38.05 | 39.55 | 37.75 | 39.47 | 4,902,334 | +1.42(+3.74%) |
Aug 07, 2008 | 37.29 | 38.47 | 37.10 | 38.05 | 4,146,545 | +0.53(+1.42%) |
Aug 06, 2008 | 36.68 | 37.70 | 36.32 | 37.52 | 4,402,777 | +0.66(+1.80%) |
Aug 05, 2008 | 34.95 | 36.93 | 34.71 | 36.85 | 3,618,976 | +1.78(+5.07%) |
Aug 04, 2008 | 33.37 | 35.67 | 33.37 | 35.07 | 3,670,478 | +1.75(+5.25%) |
Aug 01, 2008 | 33.96 | 33.96 | 31.91 | 33.32 | 5,914,344 | -1.32(-3.81%) |
Jul 31, 2008 | 34.38 | 35.26 | 34.19 | 34.64 | 4,208,382 | +0.15(+0.43%) |
Jul 30, 2008 | 34.17 | 34.85 | 33.82 | 34.49 | 1,768,280 | +0.40(+1.18%) |
Jul 29, 2008 | 34.09 | 34.48 | 33.58 | 34.09 | 3,501,346 | -0.15(-0.44%) |
Jul 28, 2008 | 34.72 | 34.93 | 34.21 | 34.24 | 1,822,621 | -0.48(-1.37%) |
Jul 25, 2008 | 34.64 | 35.08 | 34.35 | 34.72 | 2,435,702 | +0.24(+0.71%) |
Jul 24, 2008 | 35.25 | 35.25 | 34.33 | 34.48 | 2,498,142 | -0.69(-1.97%) |
Jul 23, 2008 | 34.18 | 35.56 | 33.77 | 35.17 | 4,324,622 | +1.43(+4.24%) |
Jul 22, 2008 | 31.83 | 33.91 | 31.83 | 33.74 | 3,868,432 | +1.82(+5.69%) |
Jul 21, 2008 | 32.57 | 33.18 | 31.59 | 31.92 | 3,352,623 | -0.80(-2.46%) |
Jul 18, 2008 | 31.88 | 32.80 | 31.39 | 32.73 | 3,112,142 | +0.80(+2.52%) |
Jul 17, 2008 | 31.37 | 32.09 | 30.71 | 31.92 | 4,208,059 | +0.36(+1.13%) |
Jul 16, 2008 | 31.44 | 31.65 | 30.99 | 31.57 | 2,762,394 | +0.10(+0.33%) |
Jul 15, 2008 | 31.94 | 32.20 | 30.80 | 31.46 | 3,494,365 | -0.78(-2.41%) |
Jul 14, 2008 | 32.19 | 32.91 | 31.96 | 32.24 | 2,603,282 | +0.60(+1.89%) |
Jul 11, 2008 | 31.72 | 32.18 | 31.10 | 31.64 | 3,257,224 | -0.45(-1.40%) |
Jul 10, 2008 | 33.07 | 33.30 | 31.35 | 32.09 | 5,972,604 | -1.24(-3.71%) |
Jul 09, 2008 | 33.52 | 34.06 | 33.27 | 33.32 | 3,206,699 | -0.22(-0.67%) |
Jul 08, 2008 | 32.15 | 33.56 | 32.11 | 33.55 | 2,437,478 | +1.38(+4.31%) |
Jul 07, 2008 | 32.35 | 32.75 | 31.68 | 32.16 | 3,497,765 | -0.04(-0.12%) |
Jul 04, 2008 | 33.03 | 33.40 | 31.56 | 32.20 | 3,882,324 | +0.00(+0.00%) |
Jul 03, 2008 | 33.03 | 33.40 | 31.56 | 32.20 | 3,882,324 | -1.23(-3.67%) |
Jul 02, 2008 | 33.37 | 34.43 | 33.22 | 33.43 | 5,658,146 | +0.72(+2.20%) |
Jul 01, 2008 | 33.03 | 33.37 | 32.55 | 32.71 | 3,280,226 | -0.41(-1.24%) |
Jun 30, 2008 | 33.31 | 33.60 | 33.02 | 33.12 | 2,881,422 | -0.29(-0.87%) |
Jun 27, 2008 | 33.09 | 33.70 | 33.01 | 33.41 | 4,569,505 | +0.44(+1.33%) |
Jun 26, 2008 | 33.82 | 34.08 | 32.92 | 32.97 | 2,358,453 | -1.30(-3.80%) |
Jun 25, 2008 | 33.48 | 34.59 | 33.48 | 34.27 | 2,922,793 | +0.70(+2.09%) |
Jun 24, 2008 | 33.03 | 33.97 | 33.03 | 33.57 | 3,438,692 | +0.48(+1.44%) |
Jun 23, 2008 | 33.94 | 33.99 | 32.82 | 33.09 | 4,617,746 | -0.78(-2.29%) |
Jun 20, 2008 | 34.54 | 34.73 | 33.76 | 33.87 | 4,281,340 | -0.70(-2.03%) |
Jun 19, 2008 | 35.79 | 35.88 | 33.92 | 34.57 | 8,607,676 | -2.58(-6.95%) |
Jun 18, 2008 | 37.60 | 37.60 | 37.01 | 37.15 | 2,561,517 | -0.37(-1.00%) |
Jun 17, 2008 | 37.94 | 38.17 | 37.38 | 37.53 | 2,723,716 | +0.00(+0.00%) |
Jun 16, 2008 | 37.26 | 38.09 | 36.68 | 37.53 | 2,626,488 | -0.51(-1.35%) |
Jun 13, 2008 | 37.74 | 38.35 | 37.12 | 38.04 | 2,395,007 | +0.67(+1.80%) |
Jun 12, 2008 | 37.55 | 37.64 | 37.19 | 37.37 | 3,001,491 | +0.04(+0.10%) |
Jun 11, 2008 | 37.70 | 37.83 | 37.25 | 37.33 | 3,292,854 | -0.42(-1.12%) |
Jun 10, 2008 | 37.72 | 37.96 | 37.32 | 37.75 | 2,824,740 | -0.23(-0.62%) |
Jun 09, 2008 | 39.16 | 39.16 | 37.87 | 37.99 | 2,261,801 | -0.90(-2.31%) |
Jun 06, 2008 | 39.07 | 39.42 | 38.66 | 38.88 | 3,076,885 | -0.69(-1.75%) |
Jun 05, 2008 | 37.91 | 39.71 | 37.50 | 39.58 | 4,290,806 | +1.49(+3.91%) |
Jun 04, 2008 | 37.62 | 38.67 | 37.62 | 38.09 | 2,959,743 | +0.47(+1.24%) |
Jun 03, 2008 | 37.63 | 38.03 | 37.16 | 37.62 | 2,623,638 | +0.05(+0.12%) |
Jun 02, 2008 | 37.90 | 38.23 | 37.36 | 37.57 | 2,035,466 | -0.42(-1.11%) |
May 30, 2008 | 38.39 | 38.65 | 37.98 | 37.99 | 1,781,966 | -0.31(-0.81%) |
May 29, 2008 | 37.78 | 38.68 | 37.76 | 38.30 | 2,584,749 | +0.26(+0.69%) |
May 28, 2008 | 37.99 | 39.30 | 37.84 | 38.04 | 1,869,365 | +0.16(+0.42%) |
May 27, 2008 | 37.74 | 38.06 | 37.33 | 37.88 | 2,860,460 | -0.10(-0.27%) |
May 26, 2008 | 37.88 | 38.31 | 37.72 | 37.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.88 | 38.31 | 37.72 | 37.99 | 3,093,647 | -0.14(-0.37%) |
May 22, 2008 | 36.09 | 38.34 | 36.08 | 38.13 | 3,196,632 | +0.85(+2.28%) |
May 21, 2008 | 36.74 | 37.88 | 36.73 | 37.27 | 3,276,986 | +0.26(+0.71%) |
May 20, 2008 | 37.45 | 37.77 | 36.38 | 37.01 | 5,005,128 | -0.23(-0.63%) |
May 19, 2008 | 37.96 | 38.02 | 37.02 | 37.25 | 2,878,256 | -0.62(-1.63%) |
May 16, 2008 | 38.27 | 38.27 | 37.13 | 37.86 | 3,508,363 | +0.23(+0.62%) |
May 15, 2008 | 37.44 | 37.68 | 37.03 | 37.63 | 2,566,718 | +0.14(+0.37%) |
May 14, 2008 | 37.43 | 37.68 | 37.01 | 37.49 | 3,166,290 | +0.18(+0.48%) |
May 13, 2008 | 38.71 | 38.71 | 36.89 | 37.31 | 3,994,689 | -0.97(-2.54%) |
May 12, 2008 | 38.65 | 39.03 | 38.07 | 38.28 | 2,128,190 | -0.35(-0.90%) |
May 09, 2008 | 38.10 | 38.66 | 37.90 | 38.63 | 2,097,433 | +0.10(+0.27%) |
May 08, 2008 | 38.40 | 38.60 | 37.99 | 38.53 | 2,210,407 | +0.35(+0.91%) |
May 07, 2008 | 38.82 | 38.82 | 37.94 | 38.18 | 2,866,708 | -0.32(-0.83%) |
May 06, 2008 | 38.75 | 38.75 | 37.60 | 38.50 | 2,094,474 | -0.04(-0.10%) |
May 05, 2008 | 39.30 | 39.59 | 38.34 | 38.54 | 3,246,078 | -1.17(-2.95%) |
May 02, 2008 | 40.18 | 40.18 | 38.65 | 39.71 | 3,277,267 | +1.34(+3.49%) |