Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.31 | 18.44 | 17.07 | 17.91 | 160,829 | +0.69(+3.99%) |
Apr 29, 2009 | 16.25 | 17.26 | 16.18 | 17.22 | 187,863 | +1.17(+7.30%) |
Apr 28, 2009 | 16.47 | 16.70 | 16.00 | 16.05 | 174,868 | -0.65(-3.88%) |
Apr 27, 2009 | 16.58 | 17.08 | 16.25 | 16.70 | 148,177 | -0.20(-1.20%) |
Apr 24, 2009 | 16.52 | 17.28 | 16.20 | 16.90 | 149,536 | +0.50(+3.07%) |
Apr 23, 2009 | 16.95 | 16.95 | 15.99 | 16.40 | 143,991 | -0.59(-3.48%) |
Apr 22, 2009 | 16.13 | 17.50 | 16.13 | 16.99 | 138,110 | +0.53(+3.24%) |
Apr 21, 2009 | 16.03 | 16.68 | 15.90 | 16.46 | 105,611 | +0.41(+2.53%) |
Apr 20, 2009 | 17.16 | 17.20 | 15.94 | 16.05 | 119,140 | -1.31(-7.53%) |
Apr 17, 2009 | 17.57 | 17.87 | 17.29 | 17.36 | 109,748 | -0.15(-0.88%) |
Apr 16, 2009 | 17.45 | 18.07 | 17.36 | 17.51 | 174,760 | +0.19(+1.12%) |
Apr 15, 2009 | 17.12 | 17.89 | 16.98 | 17.32 | 99,163 | +0.01(+0.06%) |
Apr 14, 2009 | 17.80 | 18.23 | 17.24 | 17.31 | 116,791 | -0.82(-4.54%) |
Apr 13, 2009 | 18.02 | 18.17 | 17.38 | 18.13 | 132,105 | -0.19(-1.06%) |
Apr 09, 2009 | 17.18 | 18.44 | 16.96 | 18.32 | 144,438 | +1.51(+8.98%) |
Apr 08, 2009 | 16.35 | 16.87 | 15.93 | 16.81 | 135,356 | +0.65(+4.01%) |
Apr 07, 2009 | 16.68 | 17.23 | 16.15 | 16.17 | 199,613 | -0.76(-4.52%) |
Apr 06, 2009 | 16.53 | 16.98 | 16.07 | 16.93 | 161,392 | +0.11(+0.63%) |
Apr 03, 2009 | 17.17 | 17.27 | 16.44 | 16.82 | 177,485 | -0.48(-2.80%) |
Apr 02, 2009 | 16.05 | 17.68 | 15.78 | 17.31 | 161,111 | +1.56(+9.89%) |
Apr 01, 2009 | 14.54 | 15.86 | 14.29 | 15.75 | 155,022 | +0.96(+6.48%) |
Mar 31, 2009 | 15.00 | 15.20 | 14.37 | 14.79 | 168,834 | -0.06(-0.39%) |
Mar 30, 2009 | 15.24 | 15.24 | 14.41 | 14.85 | 106,480 | -1.31(-8.09%) |
Mar 26, 2009 | 16.22 | 16.37 | 15.91 | 16.16 | 200,948 | +0.23(+1.46%) |
Mar 25, 2009 | 16.52 | 16.78 | 14.93 | 15.92 | 205,096 | -0.48(-2.95%) |
Mar 24, 2009 | 15.97 | 17.05 | 15.97 | 16.41 | 185,893 | -0.81(-4.72%) |
Mar 23, 2009 | 16.37 | 17.22 | 15.19 | 17.22 | 241,535 | +2.21(+14.70%) |
Mar 20, 2009 | 16.21 | 16.21 | 14.80 | 15.01 | 225,594 | -1.03(-6.40%) |
Mar 19, 2009 | 15.91 | 16.55 | 15.60 | 16.04 | 161,373 | +0.31(+1.97%) |
Mar 18, 2009 | 15.04 | 15.83 | 14.62 | 15.73 | 181,771 | +0.56(+3.70%) |
Mar 17, 2009 | 14.37 | 15.18 | 14.27 | 15.17 | 93,611 | +0.75(+5.17%) |
Mar 16, 2009 | 14.29 | 15.07 | 14.29 | 14.42 | 107,717 | -0.41(-2.74%) |
Mar 13, 2009 | 14.32 | 15.00 | 14.07 | 14.83 | 163,364 | +0.64(+4.50%) |
Mar 12, 2009 | 12.49 | 14.26 | 12.38 | 14.19 | 199,522 | +1.67(+13.38%) |
Mar 11, 2009 | 12.20 | 12.66 | 12.17 | 12.52 | 153,707 | +0.37(+3.03%) |
Mar 10, 2009 | 12.16 | 12.29 | 11.82 | 12.15 | 207,306 | +0.27(+2.28%) |
Mar 09, 2009 | 12.08 | 12.47 | 11.79 | 11.88 | 169,629 | -0.31(-2.54%) |
Mar 06, 2009 | 12.15 | 12.64 | 11.93 | 12.19 | 213,355 | -0.10(-0.79%) |
Mar 05, 2009 | 13.52 | 13.53 | 12.14 | 12.28 | 214,050 | -1.58(-11.38%) |
Mar 04, 2009 | 13.66 | 14.20 | 13.18 | 13.86 | 142,236 | +0.43(+3.17%) |
Mar 02, 2009 | 13.80 | 14.15 | 13.37 | 13.44 | 144,752 | -1.01(-6.97%) |
Feb 27, 2009 | 14.04 | 14.90 | 13.99 | 14.44 | 354,790 | +0.13(+0.88%) |
Feb 26, 2009 | 14.93 | 15.09 | 14.32 | 14.32 | 105,639 | -0.54(-3.65%) |
Feb 25, 2009 | 15.18 | 15.26 | 14.61 | 14.86 | 152,191 | -0.41(-2.66%) |
Feb 24, 2009 | 15.43 | 15.49 | 14.88 | 15.27 | 169,392 | +0.12(+0.77%) |
Feb 23, 2009 | 15.85 | 16.03 | 15.05 | 15.15 | 124,260 | -0.67(-4.22%) |
Feb 20, 2009 | 16.01 | 16.31 | 15.57 | 15.82 | 215,497 | -0.44(-2.68%) |
Feb 19, 2009 | 16.55 | 16.69 | 16.19 | 16.25 | 133,483 | -0.15(-0.94%) |
Feb 18, 2009 | 16.89 | 16.89 | 16.32 | 16.41 | 91,082 | -0.40(-2.36%) |
Feb 17, 2009 | 16.49 | 17.16 | 16.47 | 16.80 | 167,269 | -0.35(-2.03%) |
Feb 13, 2009 | 17.41 | 17.55 | 16.91 | 17.15 | 226,047 | -0.30(-1.72%) |
Feb 12, 2009 | 16.78 | 17.53 | 16.74 | 17.45 | 246,174 | -0.23(-1.31%) |
Feb 11, 2009 | 17.68 | 18.02 | 17.25 | 17.69 | 188,700 | +0.16(+0.94%) |
Feb 10, 2009 | 18.65 | 18.93 | 17.41 | 17.52 | 191,956 | -1.32(-6.99%) |
Feb 09, 2009 | 19.23 | 19.86 | 18.49 | 18.84 | 159,523 | -0.54(-2.80%) |
Feb 06, 2009 | 18.49 | 19.45 | 17.74 | 19.38 | 205,453 | +1.00(+5.42%) |
Feb 05, 2009 | 16.94 | 18.75 | 16.60 | 18.38 | 469,590 | +1.36(+7.96%) |
Feb 04, 2009 | 17.33 | 17.60 | 17.00 | 17.03 | 282,939 | -0.32(-1.84%) |
Feb 03, 2009 | 17.48 | 17.68 | 17.01 | 17.35 | 209,942 | -0.03(-0.17%) |
Feb 02, 2009 | 17.44 | 18.04 | 17.14 | 17.38 | 230,101 | -0.32(-1.81%) |
Jan 30, 2009 | 18.27 | 18.40 | 17.63 | 17.70 | 141,482 | -0.46(-2.56%) |
Jan 29, 2009 | 18.59 | 18.59 | 17.71 | 18.16 | 175,361 | -0.72(-3.79%) |
Jan 28, 2009 | 18.65 | 19.02 | 18.65 | 18.88 | 433,215 | +0.49(+2.69%) |
Jan 27, 2009 | 18.49 | 18.90 | 18.30 | 18.38 | 210,123 | -0.10(-0.52%) |
Jan 26, 2009 | 18.37 | 19.18 | 18.25 | 18.48 | 173,801 | +0.19(+1.06%) |
Jan 23, 2009 | 17.65 | 18.57 | 17.65 | 18.29 | 194,154 | +0.22(+1.23%) |
Jan 22, 2009 | 18.61 | 18.79 | 17.82 | 18.06 | 220,698 | -0.88(-4.65%) |
Jan 21, 2009 | 18.42 | 19.03 | 18.34 | 18.94 | 342,872 | +0.75(+4.10%) |
Jan 20, 2009 | 19.14 | 19.63 | 18.16 | 18.20 | 324,842 | -1.17(-6.05%) |
Jan 16, 2009 | 20.65 | 20.69 | 19.12 | 19.37 | 426,762 | -1.15(-5.61%) |
Jan 15, 2009 | 19.63 | 20.88 | 19.38 | 20.52 | 185,584 | +1.04(+5.32%) |
Jan 14, 2009 | 19.99 | 20.33 | 19.34 | 19.49 | 124,821 | -0.83(-4.10%) |
Jan 13, 2009 | 19.73 | 20.75 | 19.73 | 20.32 | 199,368 | +0.56(+2.84%) |
Jan 12, 2009 | 19.72 | 19.99 | 19.51 | 19.76 | 209,416 | -0.06(-0.29%) |
Jan 09, 2009 | 20.54 | 21.04 | 19.63 | 19.82 | 111,623 | -0.78(-3.81%) |
Jan 08, 2009 | 20.47 | 20.81 | 20.22 | 20.60 | 173,295 | -0.21(-1.02%) |
Jan 07, 2009 | 21.08 | 21.47 | 20.54 | 20.81 | 111,726 | -0.81(-3.76%) |
Jan 06, 2009 | 21.25 | 21.93 | 21.07 | 21.63 | 116,859 | +0.51(+2.43%) |
Jan 05, 2009 | 20.75 | 21.20 | 20.30 | 21.11 | 163,096 | +0.45(+2.15%) |
Jan 02, 2009 | 19.68 | 20.88 | 19.22 | 20.67 | 267,656 | +1.04(+5.28%) |
Dec 31, 2008 | 19.46 | 20.19 | 19.28 | 19.63 | 428,923 | +0.29(+1.50%) |
Dec 30, 2008 | 19.32 | 19.92 | 18.25 | 19.34 | 696,258 | +0.18(+0.96%) |
Dec 29, 2008 | 19.80 | 19.80 | 19.04 | 19.16 | 225,703 | -0.81(-4.07%) |
Dec 26, 2008 | 19.46 | 20.02 | 19.13 | 19.97 | 71,865 | +0.58(+3.00%) |
Dec 24, 2008 | 19.68 | 19.68 | 19.26 | 19.39 | 114,725 | -0.32(-1.62%) |
Dec 23, 2008 | 20.96 | 20.96 | 19.55 | 19.71 | 139,972 | -1.06(-5.13%) |
Dec 22, 2008 | 21.79 | 22.03 | 19.98 | 20.77 | 163,361 | -1.01(-4.62%) |
Dec 19, 2008 | 21.52 | 22.00 | 21.30 | 21.78 | 400,743 | +0.79(+3.78%) |
Dec 18, 2008 | 21.66 | 21.87 | 20.55 | 20.99 | 131,457 | -0.43(-1.99%) |
Dec 17, 2008 | 20.78 | 21.91 | 20.78 | 21.41 | 340,909 | -0.09(-0.41%) |
Dec 16, 2008 | 21.58 | 21.66 | 20.63 | 21.50 | 435,501 | +0.36(+1.69%) |
Dec 15, 2008 | 22.39 | 22.77 | 20.89 | 21.14 | 195,363 | -1.09(-4.92%) |
Dec 12, 2008 | 21.56 | 22.23 | 20.93 | 22.23 | 256,716 | +0.24(+1.10%) |
Dec 11, 2008 | 23.67 | 24.15 | 21.07 | 21.99 | 259,353 | -1.93(-8.05%) |
Dec 10, 2008 | 23.64 | 24.18 | 22.99 | 23.92 | 162,511 | +0.61(+2.62%) |
Dec 09, 2008 | 22.54 | 24.67 | 21.91 | 23.31 | 175,252 | -0.33(-1.39%) |
Dec 08, 2008 | 21.93 | 24.33 | 21.73 | 23.64 | 139,055 | +1.92(+8.82%) |
Dec 05, 2008 | 20.48 | 21.77 | 19.90 | 21.72 | 149,763 | +0.86(+4.13%) |
Dec 04, 2008 | 21.19 | 22.40 | 20.38 | 20.86 | 174,389 | -0.57(-2.66%) |
Dec 03, 2008 | 19.99 | 21.54 | 19.30 | 21.43 | 197,638 | +1.28(+6.34%) |
Dec 02, 2008 | 19.66 | 20.16 | 19.07 | 20.15 | 172,720 | +0.83(+4.31%) |
Dec 01, 2008 | 21.33 | 22.20 | 19.11 | 19.32 | 257,962 | -2.67(-12.15%) |
Nov 28, 2008 | 20.70 | 22.08 | 20.11 | 21.99 | 76,292 | +0.95(+4.51%) |
Nov 26, 2008 | 18.43 | 21.29 | 18.43 | 21.04 | 169,157 | +2.22(+11.77%) |
Nov 25, 2008 | 18.45 | 19.33 | 17.81 | 18.83 | 266,181 | +0.57(+3.13%) |
Nov 24, 2008 | 17.42 | 18.56 | 17.11 | 18.26 | 192,580 | +1.03(+5.96%) |
Nov 21, 2008 | 16.01 | 17.44 | 15.73 | 17.23 | 366,282 | +1.45(+9.20%) |
Nov 20, 2008 | 16.69 | 17.23 | 15.52 | 15.78 | 268,953 | -1.03(-6.11%) |
Nov 19, 2008 | 18.31 | 18.56 | 16.66 | 16.80 | 264,687 | -1.51(-8.25%) |
Nov 18, 2008 | 18.13 | 18.43 | 17.42 | 18.31 | 237,361 | +0.20(+1.12%) |
Nov 17, 2008 | 19.08 | 19.08 | 18.04 | 18.11 | 281,162 | -1.09(-5.70%) |
Nov 14, 2008 | 20.01 | 20.46 | 19.01 | 19.21 | 372,301 | -1.19(-5.84%) |
Nov 13, 2008 | 18.81 | 20.62 | 17.98 | 20.40 | 328,439 | +1.67(+8.89%) |
Nov 12, 2008 | 19.60 | 19.99 | 18.54 | 18.73 | 250,180 | -0.99(-5.01%) |
Nov 11, 2008 | 20.23 | 20.56 | 19.65 | 19.72 | 219,982 | -0.74(-3.60%) |
Nov 10, 2008 | 21.05 | 21.05 | 20.20 | 20.45 | 202,590 | -0.15(-0.75%) |
Nov 07, 2008 | 20.14 | 21.15 | 19.76 | 20.61 | 292,762 | +0.43(+2.11%) |
Nov 06, 2008 | 21.34 | 21.96 | 19.82 | 20.18 | 308,523 | -1.91(-8.63%) |
Nov 05, 2008 | 24.15 | 24.93 | 21.88 | 22.09 | 168,203 | -2.79(-11.21%) |
Nov 04, 2008 | 24.94 | 25.46 | 23.77 | 24.88 | 162,068 | +0.66(+2.72%) |
Nov 03, 2008 | 24.22 | 24.58 | 22.69 | 24.22 | 119,330 | +1.25(+5.44%) |
Oct 31, 2008 | 21.93 | 23.67 | 21.68 | 22.97 | 188,591 | +0.91(+4.12%) |
Oct 30, 2008 | 21.06 | 22.25 | 20.25 | 22.06 | 232,119 | +1.64(+8.01%) |
Oct 29, 2008 | 19.67 | 20.99 | 18.87 | 20.42 | 139,893 | +0.94(+4.82%) |
Oct 28, 2008 | 19.29 | 19.94 | 18.05 | 19.49 | 243,779 | +0.49(+2.60%) |
Oct 27, 2008 | 19.09 | 20.22 | 18.72 | 18.99 | 149,906 | -0.40(-2.05%) |
Oct 24, 2008 | 19.45 | 19.82 | 19.00 | 19.39 | 196,298 | -1.07(-5.25%) |
Oct 23, 2008 | 21.74 | 22.02 | 19.02 | 20.46 | 298,817 | -1.13(-5.24%) |
Oct 22, 2008 | 23.11 | 24.68 | 20.94 | 21.60 | 230,331 | -1.96(-8.34%) |
Oct 21, 2008 | 24.44 | 24.45 | 23.53 | 23.56 | 230,601 | -1.27(-5.11%) |
Oct 20, 2008 | 23.47 | 24.96 | 22.96 | 24.83 | 222,170 | +1.59(+6.83%) |
Oct 17, 2008 | 24.51 | 25.36 | 23.12 | 23.24 | 286,967 | -2.20(-8.64%) |
Oct 16, 2008 | 22.71 | 25.54 | 22.26 | 25.44 | 208,656 | +2.82(+12.45%) |
Oct 15, 2008 | 25.12 | 26.24 | 22.32 | 22.62 | 126,430 | -2.95(-11.54%) |
Oct 14, 2008 | 26.88 | 27.19 | 25.01 | 25.57 | 160,364 | -0.85(-3.22%) |
Oct 13, 2008 | 26.79 | 26.79 | 25.66 | 26.43 | 312,738 | +0.53(+2.06%) |
Oct 10, 2008 | 22.87 | 26.43 | 22.13 | 25.89 | 315,741 | +2.48(+10.58%) |
Oct 09, 2008 | 25.38 | 25.87 | 23.12 | 23.42 | 173,696 | -1.60(-6.39%) |
Oct 08, 2008 | 26.76 | 26.78 | 24.89 | 25.01 | 313,430 | -1.78(-6.65%) |
Oct 07, 2008 | 28.94 | 29.48 | 26.62 | 26.79 | 168,333 | -1.66(-5.82%) |
Oct 06, 2008 | 28.37 | 28.97 | 27.10 | 28.45 | 161,981 | -0.59(-2.03%) |
Oct 03, 2008 | 30.86 | 31.51 | 29.04 | 29.04 | 166,505 | -1.46(-4.79%) |
Oct 02, 2008 | 31.73 | 31.73 | 29.64 | 30.50 | 278,370 | -1.36(-4.25%) |
Oct 01, 2008 | 32.34 | 32.85 | 31.41 | 31.86 | 137,240 | -0.75(-2.32%) |
Sep 30, 2008 | 32.94 | 33.18 | 32.14 | 32.61 | 198,781 | -0.21(-0.65%) |
Sep 29, 2008 | 34.35 | 34.60 | 32.41 | 32.82 | 139,578 | -2.01(-5.78%) |
Sep 26, 2008 | 34.77 | 35.25 | 34.16 | 34.84 | 120,713 | -0.59(-1.67%) |
Sep 25, 2008 | 35.54 | 36.29 | 35.27 | 35.43 | 126,933 | +0.18(+0.52%) |
Sep 24, 2008 | 36.97 | 37.92 | 35.12 | 35.24 | 113,451 | -1.73(-4.69%) |
Sep 23, 2008 | 36.45 | 38.52 | 36.45 | 36.98 | 200,629 | +0.12(+0.32%) |
Sep 22, 2008 | 36.11 | 38.16 | 33.30 | 36.86 | 92,368 | +0.32(+0.87%) |
Sep 19, 2008 | 37.44 | 37.97 | 35.52 | 36.54 | 470,912 | +1.69(+4.86%) |
Sep 18, 2008 | 33.71 | 34.85 | 31.91 | 34.85 | 305,793 | +1.94(+5.88%) |
Sep 17, 2008 | 34.00 | 34.76 | 32.29 | 32.91 | 207,795 | -1.69(-4.90%) |
Sep 16, 2008 | 32.36 | 34.62 | 31.57 | 34.61 | 184,522 | +1.42(+4.29%) |
Sep 15, 2008 | 34.39 | 34.39 | 32.63 | 33.18 | 185,397 | -1.66(-4.75%) |
Sep 12, 2008 | 35.32 | 35.32 | 33.91 | 34.84 | 151,382 | -0.63(-1.77%) |
Sep 11, 2008 | 34.89 | 35.56 | 34.34 | 35.47 | 132,494 | +0.29(+0.83%) |
Sep 10, 2008 | 34.99 | 35.61 | 34.85 | 35.18 | 115,922 | +0.78(+2.28%) |
Sep 09, 2008 | 36.21 | 36.42 | 34.38 | 34.39 | 86,811 | -1.88(-5.18%) |
Sep 08, 2008 | 36.61 | 37.44 | 35.30 | 36.27 | 133,675 | +0.59(+1.65%) |
Sep 05, 2008 | 36.00 | 36.48 | 34.92 | 35.68 | 167,737 | -0.61(-1.68%) |
Sep 04, 2008 | 38.62 | 38.62 | 36.29 | 36.29 | 116,818 | -2.75(-7.04%) |
Sep 03, 2008 | 38.15 | 39.45 | 37.71 | 39.04 | 104,657 | +0.88(+2.31%) |
Sep 02, 2008 | 39.31 | 40.43 | 37.84 | 38.16 | 87,982 | -0.50(-1.30%) |
Aug 29, 2008 | 39.37 | 39.45 | 38.40 | 38.66 | 80,378 | -0.80(-2.04%) |
Aug 28, 2008 | 39.32 | 40.43 | 39.13 | 39.47 | 104,069 | +0.05(+0.12%) |
Aug 27, 2008 | 38.18 | 40.27 | 38.18 | 39.42 | 145,108 | +1.18(+3.09%) |
Aug 26, 2008 | 37.97 | 39.54 | 37.31 | 38.24 | 155,351 | +0.18(+0.48%) |
Aug 25, 2008 | 38.35 | 38.72 | 37.47 | 38.05 | 78,487 | -0.45(-1.16%) |
Aug 22, 2008 | 38.42 | 39.08 | 37.76 | 38.50 | 79,009 | +0.19(+0.51%) |
Aug 21, 2008 | 38.30 | 38.74 | 37.95 | 38.30 | 65,381 | -0.41(-1.05%) |
Aug 20, 2008 | 37.83 | 39.32 | 37.83 | 38.71 | 102,957 | +0.96(+2.54%) |
Aug 19, 2008 | 37.68 | 38.27 | 37.31 | 37.75 | 97,019 | -0.52(-1.37%) |
Aug 18, 2008 | 40.05 | 40.54 | 37.72 | 38.27 | 158,073 | -1.51(-3.80%) |
Aug 15, 2008 | 40.82 | 40.95 | 39.71 | 39.78 | 137,194 | -0.61(-1.51%) |
Aug 14, 2008 | 39.60 | 40.45 | 39.60 | 40.39 | 117,397 | +0.45(+1.11%) |
Aug 13, 2008 | 38.53 | 40.29 | 38.24 | 39.95 | 164,310 | +1.30(+3.36%) |
Aug 12, 2008 | 37.84 | 38.79 | 37.45 | 38.65 | 142,715 | +0.77(+2.04%) |
Aug 11, 2008 | 37.21 | 38.33 | 36.82 | 37.88 | 125,928 | +0.31(+0.82%) |
Aug 08, 2008 | 34.85 | 37.75 | 33.48 | 37.57 | 231,853 | +2.93(+8.47%) |
Aug 07, 2008 | 31.28 | 35.08 | 30.69 | 34.63 | 231,929 | +2.22(+6.84%) |
Aug 06, 2008 | 32.62 | 33.32 | 32.27 | 32.42 | 136,250 | -0.06(-0.18%) |
Aug 05, 2008 | 31.79 | 33.06 | 31.79 | 32.48 | 171,493 | +1.17(+3.74%) |
Aug 04, 2008 | 31.38 | 31.96 | 31.17 | 31.31 | 159,656 | -0.15(-0.49%) |
Aug 01, 2008 | 32.21 | 33.39 | 31.35 | 31.46 | 160,684 | -0.75(-2.31%) |
Jul 31, 2008 | 32.42 | 33.14 | 32.14 | 32.21 | 78,201 | -0.72(-2.18%) |
Jul 30, 2008 | 32.86 | 33.25 | 32.47 | 32.92 | 149,820 | +0.25(+0.77%) |
Jul 29, 2008 | 32.67 | 33.39 | 32.28 | 32.67 | 314,715 | -0.72(-2.15%) |
Jul 28, 2008 | 33.65 | 34.52 | 32.22 | 33.39 | 128,801 | -0.48(-1.43%) |
Jul 25, 2008 | 32.70 | 34.40 | 32.50 | 33.87 | 203,334 | +1.45(+4.48%) |
Jul 24, 2008 | 33.11 | 33.34 | 32.21 | 32.42 | 143,171 | -0.50(-1.53%) |
Jul 23, 2008 | 32.70 | 33.59 | 32.58 | 32.92 | 100,614 | +0.10(+0.29%) |
Jul 22, 2008 | 31.17 | 33.08 | 31.15 | 32.82 | 141,729 | +0.89(+2.79%) |
Jul 21, 2008 | 30.31 | 32.11 | 30.17 | 31.93 | 208,373 | +1.68(+5.57%) |
Jul 18, 2008 | 31.46 | 31.46 | 29.80 | 30.25 | 243,500 | +0.24(+0.81%) |
Jul 17, 2008 | 29.56 | 30.28 | 28.84 | 30.01 | 212,479 | +0.63(+2.14%) |
Jul 16, 2008 | 29.04 | 29.70 | 28.59 | 29.38 | 260,097 | +0.51(+1.78%) |
Jul 15, 2008 | 29.29 | 31.18 | 28.61 | 28.87 | 317,202 | -0.89(-2.99%) |
Jul 14, 2008 | 30.23 | 30.49 | 28.63 | 29.76 | 396,611 | +0.54(+1.86%) |
Jul 11, 2008 | 29.02 | 29.37 | 28.29 | 29.21 | 221,244 | -0.13(-0.43%) |
Jul 10, 2008 | 28.89 | 29.34 | 28.57 | 29.34 | 118,875 | +0.37(+1.27%) |
Jul 09, 2008 | 29.81 | 30.98 | 28.83 | 28.97 | 166,881 | -0.77(-2.60%) |
Jul 08, 2008 | 28.84 | 29.94 | 28.76 | 29.75 | 256,341 | +0.57(+1.96%) |
Jul 07, 2008 | 29.62 | 29.83 | 28.70 | 29.18 | 256,917 | -0.33(-1.12%) |
Jul 04, 2008 | 29.47 | 30.89 | 28.81 | 29.50 | 298,828 | +0.00(+0.00%) |
Jul 03, 2008 | 29.47 | 30.89 | 28.81 | 29.50 | 298,828 | +0.15(+0.53%) |
Jul 02, 2008 | 31.63 | 32.23 | 29.08 | 29.35 | 572,144 | -2.36(-7.45%) |
Jul 01, 2008 | 31.85 | 32.20 | 31.35 | 31.71 | 308,133 | -0.54(-1.68%) |
Jun 30, 2008 | 31.82 | 32.71 | 31.46 | 32.25 | 162,195 | -0.54(-1.65%) |
Jun 27, 2008 | 32.52 | 33.35 | 32.18 | 32.80 | 465,923 | +0.27(+0.83%) |
Jun 26, 2008 | 33.14 | 33.70 | 32.27 | 32.52 | 163,867 | -1.09(-3.25%) |
Jun 25, 2008 | 34.40 | 35.42 | 33.33 | 33.62 | 192,345 | -0.74(-2.14%) |
Jun 24, 2008 | 34.35 | 35.68 | 34.34 | 34.35 | 144,941 | -0.40(-1.14%) |
Jun 23, 2008 | 34.61 | 35.18 | 33.65 | 34.75 | 142,713 | +0.43(+1.24%) |
Jun 20, 2008 | 34.42 | 34.46 | 33.88 | 34.33 | 185,962 | -0.24(-0.70%) |
Jun 19, 2008 | 34.14 | 34.57 | 33.98 | 34.57 | 64,061 | +0.41(+1.19%) |
Jun 18, 2008 | 34.02 | 34.67 | 33.93 | 34.16 | 84,166 | -0.16(-0.48%) |
Jun 17, 2008 | 34.94 | 35.08 | 34.27 | 34.33 | 41,839 | -0.58(-1.66%) |
Jun 16, 2008 | 34.30 | 35.11 | 34.20 | 34.91 | 65,591 | +0.37(+1.07%) |
Jun 13, 2008 | 33.73 | 34.57 | 33.70 | 34.54 | 92,295 | +0.65(+1.91%) |
Jun 12, 2008 | 33.93 | 34.56 | 33.69 | 33.89 | 134,351 | +0.30(+0.89%) |
Jun 11, 2008 | 34.13 | 34.16 | 33.49 | 33.59 | 171,304 | -0.63(-1.84%) |
Jun 10, 2008 | 35.40 | 35.72 | 34.06 | 34.22 | 282,418 | -1.10(-3.12%) |
Jun 09, 2008 | 34.33 | 35.39 | 34.27 | 35.32 | 211,636 | +1.02(+2.96%) |
Jun 06, 2008 | 35.48 | 35.54 | 34.21 | 34.31 | 127,688 | -1.49(-4.16%) |
Jun 05, 2008 | 34.17 | 35.80 | 34.05 | 35.80 | 143,056 | +1.51(+4.40%) |
Jun 04, 2008 | 34.96 | 34.96 | 33.60 | 34.29 | 191,137 | -0.89(-2.53%) |
Jun 03, 2008 | 35.83 | 36.38 | 34.58 | 35.18 | 107,868 | -0.58(-1.62%) |
Jun 02, 2008 | 36.38 | 36.64 | 35.24 | 35.76 | 90,454 | -0.72(-1.96%) |
May 30, 2008 | 36.77 | 36.78 | 36.18 | 36.47 | 104,010 | -0.28(-0.76%) |
May 29, 2008 | 36.77 | 36.80 | 35.85 | 36.76 | 239,505 | -0.04(-0.11%) |
May 28, 2008 | 38.99 | 39.06 | 35.95 | 36.79 | 515,429 | +0.01(+0.03%) |
May 27, 2008 | 36.27 | 37.11 | 36.27 | 36.78 | 188,929 | -0.12(-0.31%) |
May 26, 2008 | 37.50 | 37.68 | 36.32 | 36.90 | 77,931 | +0.00(+0.00%) |
May 23, 2008 | 37.50 | 37.68 | 36.32 | 36.90 | 77,931 | -0.71(-1.88%) |
May 22, 2008 | 37.46 | 38.23 | 37.28 | 37.61 | 145,600 | +0.21(+0.57%) |
May 21, 2008 | 38.04 | 38.52 | 36.68 | 37.39 | 123,352 | -0.54(-1.43%) |
May 20, 2008 | 37.65 | 38.20 | 37.55 | 37.94 | 74,227 | +0.07(+0.18%) |
May 19, 2008 | 38.50 | 38.71 | 37.75 | 37.87 | 93,389 | -0.72(-1.86%) |
May 16, 2008 | 38.48 | 38.63 | 37.78 | 38.58 | 83,331 | +0.38(+0.99%) |
May 15, 2008 | 37.44 | 38.30 | 37.44 | 38.21 | 91,545 | +0.70(+1.86%) |
May 14, 2008 | 38.66 | 38.90 | 37.03 | 37.51 | 151,083 | -1.06(-2.76%) |
May 13, 2008 | 38.12 | 39.03 | 37.83 | 38.57 | 142,574 | +0.48(+1.27%) |
May 12, 2008 | 37.43 | 38.12 | 37.40 | 38.09 | 121,865 | +0.79(+2.13%) |
May 09, 2008 | 36.48 | 37.38 | 35.84 | 37.30 | 110,854 | +0.52(+1.42%) |
May 08, 2008 | 37.07 | 37.57 | 36.16 | 36.77 | 86,237 | -0.27(-0.73%) |
May 07, 2008 | 38.05 | 38.64 | 36.50 | 37.05 | 86,648 | -0.96(-2.52%) |
May 06, 2008 | 38.22 | 38.85 | 37.84 | 38.00 | 154,571 | -0.57(-1.48%) |
May 05, 2008 | 38.01 | 38.72 | 37.43 | 38.57 | 82,254 | +0.54(+1.43%) |
May 02, 2008 | 39.74 | 39.74 | 37.75 | 38.03 | 198,708 | -1.36(-3.46%) |