Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.83 | 17.02 | 16.57 | 16.69 | 939,615 | -0.09(-0.53%) |
Apr 29, 2009 | 16.61 | 16.77 | 16.24 | 16.77 | 921,455 | +0.54(+3.32%) |
Apr 28, 2009 | 15.60 | 16.40 | 15.23 | 16.24 | 711,112 | +0.47(+2.98%) |
Apr 27, 2009 | 15.36 | 16.02 | 15.19 | 15.77 | 567,093 | +0.27(+1.75%) |
Apr 24, 2009 | 15.61 | 15.75 | 15.24 | 15.50 | 600,224 | -0.03(-0.19%) |
Apr 23, 2009 | 15.67 | 15.75 | 15.12 | 15.53 | 631,348 | -0.07(-0.44%) |
Apr 22, 2009 | 16.19 | 16.23 | 15.51 | 15.59 | 718,406 | -0.81(-4.97%) |
Apr 21, 2009 | 15.41 | 16.49 | 14.82 | 16.41 | 664,280 | +0.84(+5.43%) |
Apr 20, 2009 | 16.07 | 16.49 | 15.55 | 15.56 | 704,049 | -0.85(-5.18%) |
Apr 17, 2009 | 16.38 | 16.57 | 16.09 | 16.41 | 584,168 | -0.02(-0.15%) |
Apr 16, 2009 | 16.53 | 16.57 | 16.01 | 16.44 | 511,900 | -0.02(-0.12%) |
Apr 15, 2009 | 15.81 | 16.50 | 15.53 | 16.46 | 454,407 | +0.54(+3.41%) |
Apr 14, 2009 | 16.25 | 16.35 | 15.88 | 15.92 | 992,532 | -0.38(-2.33%) |
Apr 13, 2009 | 15.81 | 16.40 | 15.70 | 16.30 | 575,428 | +0.38(+2.36%) |
Apr 09, 2009 | 15.46 | 15.99 | 15.07 | 15.92 | 1,012,072 | +0.80(+5.26%) |
Apr 08, 2009 | 15.24 | 15.46 | 14.74 | 15.12 | 505,486 | +0.18(+1.22%) |
Apr 07, 2009 | 14.82 | 15.20 | 14.82 | 14.94 | 605,576 | -0.14(-0.95%) |
Apr 06, 2009 | 14.96 | 15.18 | 14.83 | 15.09 | 810,279 | -0.06(-0.39%) |
Apr 03, 2009 | 15.00 | 15.16 | 14.70 | 15.14 | 551,968 | +0.19(+1.29%) |
Apr 02, 2009 | 14.88 | 15.13 | 14.59 | 14.95 | 722,943 | +0.37(+2.54%) |
Apr 01, 2009 | 14.33 | 14.67 | 14.28 | 14.58 | 837,905 | -0.09(-0.61%) |
Mar 31, 2009 | 14.24 | 14.76 | 14.12 | 14.67 | 887,175 | +0.63(+4.50%) |
Mar 30, 2009 | 14.06 | 14.33 | 13.88 | 14.04 | 977,266 | -0.80(-5.39%) |
Mar 26, 2009 | 14.71 | 14.87 | 14.40 | 14.84 | 666,199 | +0.25(+1.73%) |
Mar 25, 2009 | 14.23 | 14.67 | 14.10 | 14.59 | 1,261,824 | +0.41(+2.89%) |
Mar 24, 2009 | 14.54 | 14.54 | 14.14 | 14.18 | 1,318,139 | -0.55(-3.72%) |
Mar 23, 2009 | 13.89 | 14.75 | 13.88 | 14.72 | 1,275,432 | +1.16(+8.52%) |
Mar 20, 2009 | 13.81 | 13.90 | 13.46 | 13.57 | 713,250 | -0.10(-0.76%) |
Mar 19, 2009 | 14.15 | 14.36 | 13.65 | 13.67 | 994,330 | -0.44(-3.15%) |
Mar 18, 2009 | 13.36 | 14.13 | 13.07 | 14.12 | 1,081,601 | +0.74(+5.50%) |
Mar 17, 2009 | 12.52 | 13.39 | 12.30 | 13.38 | 1,008,362 | +1.19(+9.77%) |
Mar 16, 2009 | 12.55 | 12.73 | 12.15 | 12.19 | 880,555 | -0.28(-2.22%) |
Mar 13, 2009 | 12.27 | 12.50 | 12.13 | 12.47 | 0 | +0.32(+2.64%) |
Mar 12, 2009 | 11.24 | 12.23 | 11.16 | 12.15 | 1,394,589 | +0.60(+5.18%) |
Mar 11, 2009 | 11.87 | 11.94 | 11.31 | 11.55 | 1,214,417 | -0.29(-2.42%) |
Mar 10, 2009 | 11.44 | 11.87 | 11.26 | 11.84 | 951,875 | +0.63(+5.64%) |
Mar 09, 2009 | 11.55 | 11.71 | 11.09 | 11.20 | 635,427 | -0.42(-3.61%) |
Mar 06, 2009 | 11.67 | 11.87 | 11.22 | 11.62 | 0 | +0.09(+0.81%) |
Mar 05, 2009 | 12.27 | 12.43 | 11.41 | 11.53 | 1,105,421 | -1.06(-8.40%) |
Mar 04, 2009 | 12.59 | 12.84 | 11.91 | 12.59 | 1,409,797 | -0.26(-2.00%) |
Mar 02, 2009 | 13.01 | 13.37 | 12.78 | 12.84 | 1,067,005 | -0.47(-3.56%) |
Feb 27, 2009 | 13.41 | 13.77 | 13.14 | 13.32 | 0 | -0.10(-0.77%) |
Feb 26, 2009 | 13.91 | 13.99 | 13.34 | 13.42 | 1,029,706 | -0.43(-3.10%) |
Feb 25, 2009 | 13.90 | 14.17 | 13.62 | 13.85 | 1,614,398 | -0.30(-2.10%) |
Feb 24, 2009 | 13.67 | 14.15 | 13.60 | 14.15 | 1,191,710 | +0.55(+4.03%) |
Feb 23, 2009 | 14.54 | 14.54 | 13.54 | 13.60 | 1,157,936 | -0.89(-6.14%) |
Feb 20, 2009 | 14.33 | 14.64 | 14.03 | 14.49 | 0 | +0.06(+0.41%) |
Feb 19, 2009 | 15.27 | 15.30 | 14.41 | 14.43 | 1,196,059 | -0.68(-4.48%) |
Feb 18, 2009 | 15.49 | 15.56 | 14.86 | 15.11 | 1,061,593 | -0.33(-2.11%) |
Feb 17, 2009 | 15.53 | 15.79 | 15.29 | 15.43 | 1,080,370 | -0.59(-3.67%) |
Feb 13, 2009 | 16.50 | 16.81 | 15.93 | 16.02 | 971,644 | -0.52(-3.14%) |
Feb 12, 2009 | 15.86 | 16.59 | 15.83 | 16.54 | 1,142,297 | +0.32(+1.98%) |
Feb 11, 2009 | 16.25 | 16.29 | 15.68 | 16.22 | 1,341,829 | -0.03(-0.21%) |
Feb 10, 2009 | 16.90 | 16.95 | 16.13 | 16.25 | 1,848,320 | -0.77(-4.50%) |
Feb 09, 2009 | 18.77 | 18.77 | 16.38 | 17.02 | 3,270,118 | -3.33(-16.38%) |
Feb 06, 2009 | 19.81 | 20.37 | 19.64 | 20.35 | 826,483 | +0.63(+3.21%) |
Feb 05, 2009 | 19.40 | 20.07 | 19.39 | 19.72 | 819,456 | +0.25(+1.29%) |
Feb 04, 2009 | 20.12 | 20.12 | 19.31 | 19.47 | 669,230 | -0.65(-3.22%) |
Feb 03, 2009 | 19.67 | 20.23 | 19.46 | 20.11 | 741,271 | +0.53(+2.70%) |
Feb 02, 2009 | 18.91 | 19.71 | 18.83 | 19.59 | 775,956 | +0.45(+2.35%) |
Jan 30, 2009 | 19.79 | 20.00 | 19.00 | 19.14 | 0 | -0.65(-3.30%) |
Jan 29, 2009 | 20.75 | 20.75 | 19.73 | 19.79 | 595,663 | -1.14(-5.45%) |
Jan 28, 2009 | 20.60 | 20.95 | 20.22 | 20.93 | 605,963 | +0.75(+3.72%) |
Jan 27, 2009 | 19.76 | 20.22 | 19.58 | 20.18 | 430,443 | +0.48(+2.46%) |
Jan 26, 2009 | 19.92 | 20.17 | 19.50 | 19.69 | 330,238 | -0.14(-0.70%) |
Jan 23, 2009 | 19.81 | 20.01 | 19.38 | 19.83 | 568,812 | -0.19(-0.96%) |
Jan 22, 2009 | 20.75 | 21.15 | 19.86 | 20.02 | 1,026,373 | -1.24(-5.85%) |
Jan 21, 2009 | 20.92 | 21.45 | 20.28 | 21.27 | 1,152,221 | +0.58(+2.82%) |
Jan 20, 2009 | 21.27 | 22.18 | 20.69 | 20.69 | 923,633 | -0.86(-4.01%) |
Jan 16, 2009 | 21.43 | 21.77 | 20.97 | 21.55 | 0 | +0.35(+1.65%) |
Jan 15, 2009 | 20.92 | 21.68 | 20.29 | 21.20 | 722,781 | +0.33(+1.56%) |
Jan 14, 2009 | 21.31 | 21.41 | 20.79 | 20.87 | 904,196 | -0.74(-3.43%) |
Jan 13, 2009 | 21.41 | 21.81 | 21.24 | 21.62 | 985,430 | +0.05(+0.23%) |
Jan 12, 2009 | 21.36 | 21.71 | 21.30 | 21.57 | 687,750 | +0.11(+0.51%) |
Jan 09, 2009 | 21.88 | 22.18 | 21.28 | 21.46 | 857,111 | -0.37(-1.68%) |
Jan 08, 2009 | 21.84 | 21.91 | 21.46 | 21.82 | 800,774 | -0.00(-0.02%) |
Jan 07, 2009 | 22.11 | 22.34 | 21.76 | 21.83 | 560,350 | -0.51(-2.30%) |
Jan 06, 2009 | 22.29 | 22.46 | 22.01 | 22.34 | 396,086 | +0.20(+0.91%) |
Jan 05, 2009 | 22.43 | 22.55 | 21.82 | 22.14 | 372,363 | -0.39(-1.71%) |
Jan 02, 2009 | 22.67 | 22.77 | 22.13 | 22.52 | 0 | -0.19(-0.85%) |
Jan 01, 2009 | 22.61 | 22.93 | 22.45 | 22.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.61 | 22.93 | 22.45 | 22.72 | 458,002 | +0.11(+0.48%) |
Dec 30, 2008 | 21.73 | 22.63 | 21.70 | 22.61 | 285,687 | +0.90(+4.16%) |
Dec 29, 2008 | 21.58 | 21.90 | 21.26 | 21.70 | 417,155 | +0.21(+0.97%) |
Dec 26, 2008 | 21.51 | 21.67 | 21.16 | 21.50 | 215,841 | -0.01(-0.05%) |
Dec 24, 2008 | 21.55 | 21.57 | 21.22 | 21.51 | 87,767 | +0.04(+0.21%) |
Dec 23, 2008 | 21.77 | 22.02 | 21.31 | 21.46 | 393,225 | -0.19(-0.89%) |
Dec 22, 2008 | 22.40 | 22.40 | 21.22 | 21.66 | 414,409 | -0.82(-3.65%) |
Dec 19, 2008 | 21.71 | 22.48 | 21.54 | 22.48 | 1,240,182 | +0.87(+4.05%) |
Dec 18, 2008 | 21.50 | 22.23 | 21.09 | 21.60 | 588,095 | +0.09(+0.41%) |
Dec 17, 2008 | 21.86 | 22.15 | 21.44 | 21.51 | 388,395 | -0.40(-1.80%) |
Dec 16, 2008 | 20.99 | 21.91 | 20.77 | 21.91 | 734,582 | +1.11(+5.32%) |
Dec 15, 2008 | 21.61 | 21.61 | 20.37 | 20.80 | 561,338 | -0.81(-3.73%) |
Dec 12, 2008 | 20.59 | 21.66 | 20.22 | 21.61 | 591,348 | +0.70(+3.33%) |
Dec 11, 2008 | 21.73 | 22.21 | 20.80 | 20.91 | 475,081 | -1.01(-4.62%) |
Dec 10, 2008 | 21.73 | 22.09 | 21.38 | 21.92 | 447,301 | +0.38(+1.77%) |
Dec 09, 2008 | 21.78 | 22.34 | 21.44 | 21.54 | 577,400 | -0.42(-1.91%) |
Dec 08, 2008 | 22.19 | 22.69 | 21.52 | 21.96 | 473,542 | -0.05(-0.22%) |
Dec 05, 2008 | 20.52 | 22.08 | 20.26 | 22.01 | 500,162 | +1.24(+5.97%) |
Dec 04, 2008 | 21.84 | 21.84 | 20.39 | 20.77 | 492,054 | -0.92(-4.26%) |
Dec 03, 2008 | 20.65 | 21.76 | 20.38 | 21.69 | 455,666 | +0.95(+4.57%) |
Dec 02, 2008 | 20.38 | 20.96 | 19.90 | 20.75 | 528,027 | +0.64(+3.17%) |
Dec 01, 2008 | 21.98 | 22.58 | 20.11 | 20.11 | 637,274 | -2.36(-10.51%) |
Nov 28, 2008 | 21.81 | 22.67 | 21.81 | 22.47 | 302,909 | +0.41(+1.88%) |
Nov 26, 2008 | 20.57 | 22.06 | 20.57 | 22.06 | 569,061 | +1.09(+5.21%) |
Nov 25, 2008 | 20.97 | 21.16 | 20.36 | 20.96 | 1,159,306 | +0.10(+0.47%) |
Nov 24, 2008 | 20.25 | 20.86 | 19.45 | 20.86 | 658,458 | +1.28(+6.56%) |
Nov 21, 2008 | 18.51 | 19.82 | 17.84 | 19.58 | 892,600 | +1.34(+7.34%) |
Nov 20, 2008 | 20.26 | 20.27 | 18.18 | 18.24 | 745,733 | -2.02(-9.95%) |
Nov 19, 2008 | 21.63 | 21.85 | 20.26 | 20.26 | 570,531 | -1.27(-5.90%) |
Nov 18, 2008 | 22.02 | 22.56 | 20.98 | 21.53 | 886,907 | -0.49(-2.24%) |
Nov 17, 2008 | 22.05 | 22.62 | 21.58 | 22.02 | 970,820 | -0.07(-0.31%) |
Nov 14, 2008 | 22.64 | 23.12 | 21.87 | 22.09 | 0 | -0.74(-3.22%) |
Nov 13, 2008 | 21.56 | 22.85 | 21.09 | 22.83 | 1,268,090 | +1.59(+7.47%) |
Nov 12, 2008 | 20.95 | 21.50 | 20.29 | 21.24 | 1,276,777 | +0.09(+0.42%) |
Nov 11, 2008 | 20.30 | 21.25 | 19.69 | 21.15 | 1,494,264 | +0.48(+2.34%) |
Nov 10, 2008 | 21.82 | 21.95 | 20.52 | 20.67 | 579,137 | -1.00(-4.61%) |
Nov 07, 2008 | 21.18 | 21.83 | 21.12 | 21.66 | 0 | +0.49(+2.33%) |
Nov 06, 2008 | 21.30 | 21.72 | 21.00 | 21.17 | 805,993 | -0.18(-0.86%) |
Nov 05, 2008 | 21.91 | 22.35 | 21.33 | 21.35 | 1,028,853 | -0.66(-2.98%) |
Nov 04, 2008 | 25.05 | 25.05 | 21.73 | 22.01 | 745,004 | -2.17(-8.99%) |
Nov 03, 2008 | 24.69 | 25.37 | 23.87 | 24.18 | 614,395 | -1.19(-4.69%) |
Oct 31, 2008 | 24.44 | 25.44 | 24.17 | 25.37 | 575,092 | +0.91(+3.72%) |
Oct 30, 2008 | 24.10 | 24.49 | 23.34 | 24.47 | 360,159 | +0.80(+3.36%) |
Oct 29, 2008 | 23.71 | 24.68 | 23.43 | 23.67 | 851,870 | -0.14(-0.58%) |
Oct 28, 2008 | 23.17 | 23.82 | 22.43 | 23.81 | 528,555 | +0.93(+4.08%) |
Oct 27, 2008 | 23.25 | 23.55 | 22.72 | 22.88 | 571,397 | -0.78(-3.30%) |
Oct 24, 2008 | 23.38 | 24.33 | 22.73 | 23.66 | 573,298 | -0.74(-3.04%) |
Oct 23, 2008 | 24.45 | 25.19 | 23.61 | 24.40 | 714,550 | +0.04(+0.18%) |
Oct 22, 2008 | 24.89 | 25.48 | 23.75 | 24.35 | 532,475 | -1.04(-4.10%) |
Oct 21, 2008 | 25.97 | 26.26 | 24.78 | 25.39 | 537,275 | -0.80(-3.04%) |
Oct 20, 2008 | 24.89 | 26.25 | 24.41 | 26.19 | 694,584 | +1.49(+6.04%) |
Oct 17, 2008 | 23.82 | 25.25 | 23.47 | 24.70 | 618,201 | +0.63(+2.63%) |
Oct 16, 2008 | 22.58 | 24.18 | 20.68 | 24.07 | 776,381 | +1.62(+7.19%) |
Oct 15, 2008 | 25.24 | 25.55 | 22.45 | 22.45 | 657,587 | -3.06(-12.00%) |
Oct 14, 2008 | 26.96 | 26.96 | 24.28 | 25.51 | 611,796 | -1.46(-5.40%) |
Oct 13, 2008 | 22.93 | 26.97 | 22.93 | 26.97 | 651,532 | +4.69(+21.06%) |
Oct 10, 2008 | 20.57 | 22.58 | 19.67 | 22.28 | 0 | +1.29(+6.17%) |
Oct 09, 2008 | 25.48 | 25.48 | 20.61 | 20.98 | 858,581 | -4.46(-17.51%) |
Oct 08, 2008 | 26.08 | 26.67 | 24.20 | 25.44 | 418,606 | -0.94(-3.56%) |
Oct 07, 2008 | 25.49 | 27.11 | 24.96 | 26.38 | 335,888 | +1.03(+4.07%) |
Oct 06, 2008 | 26.25 | 26.80 | 25.32 | 25.34 | 426,445 | -1.28(-4.82%) |
Oct 03, 2008 | 26.75 | 27.08 | 26.50 | 26.63 | 0 | +0.16(+0.60%) |
Oct 02, 2008 | 27.17 | 27.89 | 26.38 | 26.47 | 269,694 | -0.45(-1.67%) |
Oct 01, 2008 | 26.77 | 27.17 | 26.77 | 26.92 | 320,897 | -0.12(-0.46%) |
Sep 30, 2008 | 24.46 | 27.04 | 24.46 | 27.04 | 488,400 | +2.84(+11.73%) |
Sep 29, 2008 | 25.41 | 26.79 | 24.20 | 24.20 | 250,536 | -1.78(-6.84%) |
Sep 26, 2008 | 25.86 | 26.73 | 25.69 | 25.98 | 0 | -0.22(-0.85%) |
Sep 25, 2008 | 25.41 | 26.37 | 25.32 | 26.20 | 221,659 | +0.67(+2.61%) |
Sep 24, 2008 | 26.18 | 26.67 | 25.47 | 25.54 | 258,855 | -0.89(-3.36%) |
Sep 23, 2008 | 25.59 | 26.87 | 25.34 | 26.43 | 321,739 | +0.77(+2.98%) |
Sep 22, 2008 | 29.22 | 29.22 | 25.61 | 25.66 | 486,232 | -4.91(-16.07%) |
Sep 19, 2008 | 28.89 | 30.63 | 27.12 | 30.58 | 0 | +2.42(+8.60%) |
Sep 18, 2008 | 25.60 | 28.16 | 25.60 | 28.16 | 1,380,668 | +2.14(+8.22%) |
Sep 17, 2008 | 26.10 | 26.77 | 25.46 | 26.02 | 793,213 | -0.42(-1.59%) |
Sep 16, 2008 | 24.90 | 26.63 | 24.25 | 26.44 | 994,391 | +1.28(+5.11%) |
Sep 15, 2008 | 25.47 | 26.20 | 24.88 | 25.15 | 811,844 | -1.07(-4.07%) |
Sep 12, 2008 | 25.66 | 26.24 | 25.66 | 26.22 | 648,698 | +0.35(+1.34%) |
Sep 11, 2008 | 25.66 | 25.96 | 25.34 | 25.87 | 667,473 | -0.27(-1.02%) |
Sep 10, 2008 | 26.02 | 26.30 | 25.63 | 26.14 | 624,181 | +0.24(+0.93%) |
Sep 09, 2008 | 25.82 | 26.39 | 25.70 | 25.90 | 621,671 | -0.07(-0.27%) |
Sep 08, 2008 | 25.71 | 25.97 | 25.51 | 25.97 | 460,808 | +0.80(+3.18%) |
Sep 05, 2008 | 24.93 | 25.23 | 24.80 | 25.17 | 0 | +0.07(+0.28%) |
Sep 04, 2008 | 25.44 | 25.65 | 25.09 | 25.10 | 520,144 | -0.54(-2.12%) |
Sep 03, 2008 | 25.34 | 25.67 | 25.34 | 25.64 | 474,024 | +0.34(+1.35%) |
Sep 02, 2008 | 25.35 | 25.37 | 25.04 | 25.30 | 367,203 | +0.14(+0.55%) |
Aug 29, 2008 | 25.11 | 25.34 | 25.03 | 25.16 | 0 | -0.08(-0.31%) |
Aug 28, 2008 | 24.81 | 25.24 | 24.75 | 25.24 | 396,975 | +0.45(+1.83%) |
Aug 27, 2008 | 24.59 | 24.79 | 24.45 | 24.79 | 264,827 | +0.14(+0.58%) |
Aug 26, 2008 | 24.42 | 24.64 | 24.26 | 24.64 | 268,860 | +0.17(+0.69%) |
Aug 25, 2008 | 24.75 | 24.81 | 24.35 | 24.48 | 363,893 | -0.48(-1.94%) |
Aug 22, 2008 | 24.63 | 24.96 | 24.59 | 24.96 | 0 | +0.49(+2.00%) |
Aug 21, 2008 | 24.72 | 24.90 | 24.45 | 24.47 | 475,071 | -0.43(-1.73%) |
Aug 20, 2008 | 24.92 | 25.19 | 24.71 | 24.90 | 418,675 | -0.01(-0.06%) |
Aug 19, 2008 | 25.02 | 25.19 | 24.75 | 24.92 | 517,392 | -0.30(-1.19%) |
Aug 18, 2008 | 25.48 | 25.57 | 25.16 | 25.22 | 344,571 | -0.22(-0.87%) |
Aug 15, 2008 | 24.99 | 25.47 | 24.99 | 25.44 | 0 | +0.45(+1.82%) |
Aug 14, 2008 | 24.66 | 25.04 | 24.66 | 24.98 | 354,791 | +0.31(+1.24%) |
Aug 13, 2008 | 25.07 | 25.17 | 24.61 | 24.68 | 467,594 | -0.50(-1.98%) |
Aug 12, 2008 | 25.03 | 25.33 | 24.98 | 25.18 | 610,609 | -0.10(-0.41%) |
Aug 11, 2008 | 25.19 | 25.41 | 24.91 | 25.28 | 500,715 | +0.11(+0.43%) |
Aug 08, 2008 | 24.49 | 25.23 | 24.49 | 25.17 | 608,702 | +0.77(+3.16%) |
Aug 07, 2008 | 24.70 | 25.19 | 24.34 | 24.40 | 606,117 | -0.48(-1.93%) |
Aug 06, 2008 | 24.57 | 24.94 | 24.29 | 24.88 | 798,458 | +0.22(+0.88%) |
Aug 05, 2008 | 24.47 | 24.66 | 24.02 | 24.66 | 632,356 | +0.18(+0.75%) |
Aug 04, 2008 | 24.29 | 24.62 | 23.89 | 24.48 | 1,013,407 | -0.33(-1.33%) |
Aug 01, 2008 | 24.90 | 25.17 | 24.70 | 24.81 | 547,780 | -0.14(-0.55%) |
Jul 31, 2008 | 24.91 | 25.11 | 24.76 | 24.95 | 496,571 | +0.01(+0.04%) |
Jul 30, 2008 | 24.58 | 24.94 | 24.53 | 24.94 | 445,963 | +0.31(+1.26%) |
Jul 29, 2008 | 24.63 | 24.63 | 23.75 | 24.63 | 474,117 | +0.76(+3.17%) |
Jul 28, 2008 | 24.08 | 24.43 | 23.83 | 23.87 | 417,144 | -0.28(-1.17%) |
Jul 25, 2008 | 24.08 | 24.34 | 23.85 | 24.15 | 617,146 | +0.01(+0.06%) |
Jul 24, 2008 | 24.35 | 24.45 | 24.09 | 24.14 | 537,449 | -0.25(-1.01%) |
Jul 23, 2008 | 24.08 | 24.41 | 23.88 | 24.39 | 597,015 | +0.31(+1.27%) |
Jul 22, 2008 | 23.05 | 24.12 | 22.83 | 24.08 | 444,831 | +0.84(+3.61%) |
Jul 21, 2008 | 23.51 | 23.53 | 23.17 | 23.24 | 427,010 | -0.24(-1.03%) |
Jul 18, 2008 | 23.02 | 23.50 | 22.69 | 23.48 | 559,785 | +0.44(+1.91%) |
Jul 17, 2008 | 21.85 | 23.04 | 21.85 | 23.04 | 741,854 | +0.26(+1.15%) |
Jul 16, 2008 | 21.75 | 22.78 | 21.57 | 22.78 | 773,338 | +1.01(+4.63%) |
Jul 15, 2008 | 22.07 | 22.38 | 21.77 | 21.77 | 609,101 | -0.46(-2.07%) |
Jul 14, 2008 | 22.95 | 23.27 | 22.23 | 22.23 | 355,499 | -0.51(-2.24%) |
Jul 11, 2008 | 22.77 | 23.03 | 22.52 | 22.74 | 430,749 | -0.23(-0.99%) |
Jul 10, 2008 | 23.37 | 23.37 | 22.84 | 22.97 | 531,049 | -0.34(-1.44%) |
Jul 09, 2008 | 23.53 | 23.65 | 23.26 | 23.30 | 522,130 | -0.15(-0.65%) |
Jul 08, 2008 | 22.72 | 23.48 | 22.61 | 23.46 | 637,810 | +0.69(+3.04%) |
Jul 07, 2008 | 23.25 | 23.41 | 22.77 | 22.77 | 403,315 | -0.42(-1.83%) |
Jul 04, 2008 | 23.31 | 23.37 | 22.98 | 23.19 | 362,407 | +0.00(+0.00%) |
Jul 03, 2008 | 23.31 | 23.37 | 22.98 | 23.19 | 362,407 | -0.09(-0.40%) |
Jul 02, 2008 | 23.29 | 23.56 | 23.14 | 23.29 | 455,263 | -0.01(-0.04%) |
Jul 01, 2008 | 22.97 | 23.33 | 22.91 | 23.29 | 494,886 | +0.22(+0.94%) |
Jun 30, 2008 | 23.40 | 23.46 | 23.08 | 23.08 | 440,948 | -0.37(-1.58%) |
Jun 27, 2008 | 23.85 | 23.86 | 23.26 | 23.45 | 843,335 | -0.41(-1.70%) |
Jun 26, 2008 | 23.96 | 24.20 | 23.84 | 23.85 | 303,444 | -0.22(-0.90%) |
Jun 25, 2008 | 23.98 | 24.31 | 23.91 | 24.07 | 347,051 | +0.16(+0.68%) |
Jun 24, 2008 | 24.01 | 24.19 | 23.76 | 23.91 | 444,252 | -0.06(-0.27%) |
Jun 23, 2008 | 24.27 | 24.43 | 23.94 | 23.97 | 428,737 | -0.28(-1.14%) |
Jun 20, 2008 | 24.38 | 24.46 | 24.07 | 24.25 | 536,244 | -0.21(-0.85%) |
Jun 19, 2008 | 24.27 | 24.61 | 24.25 | 24.46 | 391,342 | +0.03(+0.12%) |
Jun 18, 2008 | 24.51 | 24.66 | 24.25 | 24.43 | 396,515 | -0.15(-0.62%) |
Jun 17, 2008 | 24.57 | 24.62 | 24.41 | 24.58 | 628,979 | +0.03(+0.14%) |
Jun 16, 2008 | 24.38 | 24.58 | 24.14 | 24.54 | 370,972 | +0.08(+0.32%) |
Jun 13, 2008 | 24.66 | 24.88 | 24.23 | 24.47 | 394,144 | -0.09(-0.38%) |
Jun 12, 2008 | 24.44 | 24.67 | 24.31 | 24.56 | 618,369 | +0.16(+0.67%) |
Jun 11, 2008 | 25.65 | 25.65 | 24.40 | 24.40 | 933,304 | -1.39(-5.38%) |
Jun 10, 2008 | 25.59 | 25.84 | 25.16 | 25.78 | 559,692 | +0.50(+1.97%) |
Jun 09, 2008 | 25.34 | 25.60 | 25.16 | 25.29 | 427,350 | -0.05(-0.21%) |
Jun 06, 2008 | 25.77 | 25.80 | 25.34 | 25.34 | 481,237 | -0.66(-2.55%) |
Jun 05, 2008 | 25.64 | 26.00 | 25.47 | 26.00 | 476,008 | +0.38(+1.48%) |
Jun 04, 2008 | 25.17 | 25.71 | 25.02 | 25.62 | 694,265 | +0.41(+1.63%) |
Jun 03, 2008 | 25.18 | 25.30 | 25.05 | 25.21 | 592,794 | +0.01(+0.06%) |
Jun 02, 2008 | 25.11 | 25.24 | 24.78 | 25.20 | 656,897 | +0.07(+0.29%) |
May 30, 2008 | 25.24 | 25.24 | 24.91 | 25.12 | 304,122 | -0.09(-0.37%) |
May 29, 2008 | 24.95 | 25.41 | 24.86 | 25.22 | 345,575 | +0.31(+1.25%) |
May 28, 2008 | 25.15 | 25.15 | 24.74 | 24.91 | 383,226 | -0.06(-0.24%) |
May 27, 2008 | 24.70 | 25.02 | 24.60 | 24.96 | 303,632 | +0.36(+1.47%) |
May 26, 2008 | 24.71 | 24.81 | 24.55 | 24.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.71 | 24.81 | 24.55 | 24.60 | 181,992 | -0.23(-0.93%) |
May 22, 2008 | 24.87 | 25.03 | 24.73 | 24.84 | 516,042 | +0.05(+0.20%) |
May 21, 2008 | 24.79 | 25.03 | 24.78 | 24.79 | 534,975 | -0.01(-0.04%) |
May 20, 2008 | 24.87 | 24.91 | 24.67 | 24.80 | 554,934 | -0.07(-0.30%) |
May 19, 2008 | 24.42 | 24.96 | 24.26 | 24.87 | 678,559 | +0.49(+2.01%) |
May 16, 2008 | 24.55 | 24.70 | 24.21 | 24.38 | 380,931 | -0.19(-0.78%) |
May 15, 2008 | 24.62 | 24.63 | 24.40 | 24.57 | 341,615 | -0.12(-0.50%) |
May 14, 2008 | 24.46 | 24.71 | 24.41 | 24.70 | 380,550 | +0.21(+0.85%) |
May 13, 2008 | 24.64 | 24.64 | 24.38 | 24.49 | 333,562 | -0.13(-0.54%) |
May 12, 2008 | 24.70 | 24.70 | 24.32 | 24.62 | 610,014 | -0.07(-0.28%) |
May 09, 2008 | 24.50 | 24.74 | 24.42 | 24.69 | 267,680 | +0.07(+0.28%) |
May 08, 2008 | 24.92 | 25.00 | 24.40 | 24.62 | 662,403 | -0.27(-1.09%) |
May 07, 2008 | 24.92 | 25.10 | 24.77 | 24.90 | 910,055 | -0.05(-0.22%) |
May 06, 2008 | 25.07 | 25.07 | 24.66 | 24.95 | 505,723 | -0.18(-0.73%) |
May 05, 2008 | 25.24 | 25.44 | 24.33 | 25.13 | 569,168 | -0.09(-0.35%) |
May 02, 2008 | 25.39 | 25.52 | 24.85 | 25.22 | 1,029,928 | -0.02(-0.10%) |