Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.88 | 14.98 | 14.40 | 14.50 | 3,856,395 | -0.26(-1.76%) |
Apr 29, 2009 | 14.56 | 14.93 | 14.50 | 14.76 | 2,488,419 | +0.32(+2.22%) |
Apr 28, 2009 | 14.27 | 14.66 | 14.16 | 14.44 | 2,918,768 | +0.05(+0.35%) |
Apr 27, 2009 | 14.27 | 14.56 | 14.16 | 14.39 | 3,767,436 | -0.11(-0.76%) |
Apr 24, 2009 | 14.61 | 14.80 | 14.37 | 14.50 | 3,903,358 | +0.06(+0.42%) |
Apr 23, 2009 | 14.76 | 14.76 | 14.11 | 14.44 | 5,463,271 | -0.20(-1.37%) |
Apr 22, 2009 | 14.70 | 14.89 | 14.51 | 14.64 | 3,437,288 | -0.15(-1.01%) |
Apr 21, 2009 | 14.42 | 14.97 | 14.40 | 14.79 | 3,725,669 | +0.27(+1.86%) |
Apr 20, 2009 | 14.95 | 15.08 | 14.50 | 14.52 | 2,935,442 | -0.68(-4.47%) |
Apr 17, 2009 | 15.04 | 15.31 | 14.96 | 15.20 | 3,627,397 | +0.16(+1.06%) |
Apr 16, 2009 | 14.85 | 15.15 | 14.58 | 15.04 | 2,531,559 | +0.27(+1.83%) |
Apr 15, 2009 | 14.74 | 14.94 | 14.53 | 14.77 | 2,686,777 | -0.02(-0.14%) |
Apr 14, 2009 | 14.81 | 14.91 | 14.56 | 14.79 | 3,002,787 | -0.12(-0.80%) |
Apr 13, 2009 | 14.85 | 15.03 | 14.41 | 14.91 | 2,684,273 | +0.00(+0.00%) |
Apr 09, 2009 | 15.02 | 15.19 | 14.68 | 14.91 | 2,621,093 | +0.28(+1.91%) |
Apr 08, 2009 | 14.19 | 14.68 | 14.05 | 14.63 | 3,279,711 | +0.23(+1.60%) |
Apr 07, 2009 | 14.38 | 14.60 | 14.26 | 14.40 | 2,147,218 | -0.30(-2.04%) |
Apr 06, 2009 | 14.68 | 14.88 | 14.46 | 14.70 | 2,357,437 | -0.17(-1.14%) |
Apr 03, 2009 | 14.68 | 15.00 | 14.60 | 14.87 | 2,595,004 | +0.17(+1.16%) |
Apr 02, 2009 | 14.79 | 14.98 | 14.62 | 14.70 | 4,536,944 | +0.23(+1.59%) |
Apr 01, 2009 | 13.89 | 14.55 | 13.75 | 14.47 | 3,272,851 | +0.33(+2.33%) |
Mar 31, 2009 | 14.19 | 14.43 | 14.00 | 14.14 | 4,130,319 | +0.11(+0.78%) |
Mar 30, 2009 | 14.19 | 14.39 | 13.85 | 14.03 | 3,552,239 | -0.94(-6.28%) |
Mar 26, 2009 | 14.70 | 15.20 | 14.50 | 14.97 | 5,546,281 | +0.42(+2.89%) |
Mar 25, 2009 | 14.50 | 14.83 | 14.18 | 14.55 | 3,726,331 | +0.21(+1.46%) |
Mar 24, 2009 | 14.47 | 14.66 | 14.25 | 14.34 | 3,277,423 | -0.36(-2.45%) |
Mar 23, 2009 | 14.35 | 14.70 | 14.27 | 14.70 | 5,533,992 | +0.67(+4.78%) |
Mar 20, 2009 | 14.25 | 14.48 | 13.92 | 14.03 | 14,377,871 | +0.10(+0.75%) |
Mar 19, 2009 | 14.00 | 14.20 | 13.66 | 13.93 | 5,002,620 | +0.28(+2.04%) |
Mar 18, 2009 | 13.25 | 13.83 | 13.03 | 13.65 | 5,712,223 | +0.24(+1.76%) |
Mar 17, 2009 | 12.99 | 13.53 | 12.64 | 13.41 | 5,255,639 | +0.53(+4.11%) |
Mar 16, 2009 | 12.68 | 13.32 | 12.68 | 12.88 | 4,746,022 | +0.30(+2.38%) |
Mar 13, 2009 | 12.49 | 12.63 | 12.21 | 12.58 | 0 | +0.28(+2.28%) |
Mar 12, 2009 | 11.98 | 12.31 | 11.88 | 12.30 | 3,832,955 | +0.28(+2.33%) |
Mar 11, 2009 | 12.29 | 12.29 | 11.84 | 12.02 | 4,239,464 | +0.00(+0.00%) |
Mar 10, 2009 | 11.77 | 12.25 | 11.65 | 12.02 | 4,732,618 | +0.52(+4.52%) |
Mar 09, 2009 | 11.42 | 11.92 | 11.30 | 11.50 | 4,766,218 | -0.09(-0.78%) |
Mar 06, 2009 | 11.67 | 12.10 | 11.21 | 11.59 | 0 | +0.08(+0.70%) |
Mar 05, 2009 | 11.95 | 11.95 | 11.40 | 11.51 | 4,133,326 | -0.62(-5.11%) |
Mar 04, 2009 | 12.15 | 12.41 | 12.02 | 12.13 | 5,672,581 | +0.11(+0.92%) |
Mar 02, 2009 | 12.70 | 12.85 | 11.92 | 12.02 | 5,859,827 | -0.98(-7.54%) |
Feb 27, 2009 | 12.92 | 13.52 | 12.81 | 13.00 | 0 | -0.25(-1.89%) |
Feb 26, 2009 | 13.29 | 13.72 | 13.23 | 13.25 | 4,431,053 | +0.02(+0.15%) |
Feb 25, 2009 | 13.14 | 13.57 | 12.90 | 13.23 | 5,435,652 | +0.03(+0.23%) |
Feb 24, 2009 | 12.90 | 13.32 | 12.67 | 13.20 | 6,305,987 | +0.73(+5.85%) |
Feb 23, 2009 | 13.26 | 13.39 | 12.37 | 12.47 | 4,316,385 | -0.62(-4.74%) |
Feb 20, 2009 | 13.13 | 13.37 | 12.64 | 13.09 | 7,338,696 | -0.26(-1.95%) |
Feb 19, 2009 | 13.46 | 13.69 | 13.22 | 13.35 | 3,920,815 | +0.01(+0.07%) |
Feb 18, 2009 | 13.62 | 13.79 | 13.14 | 13.34 | 3,827,391 | -0.19(-1.40%) |
Feb 17, 2009 | 13.89 | 13.89 | 13.50 | 13.53 | 4,569,299 | -0.84(-5.85%) |
Feb 13, 2009 | 14.18 | 14.49 | 14.11 | 14.37 | 4,791,366 | +0.13(+0.91%) |
Feb 12, 2009 | 14.15 | 14.29 | 13.90 | 14.24 | 6,103,252 | -0.16(-1.11%) |
Feb 11, 2009 | 14.34 | 14.65 | 14.17 | 14.40 | 16,320,217 | -0.25(-1.71%) |
Feb 10, 2009 | 14.75 | 14.99 | 14.50 | 14.65 | 9,539,271 | -0.21(-1.41%) |
Feb 09, 2009 | 15.00 | 15.22 | 14.75 | 14.86 | 6,414,638 | -0.86(-5.47%) |
Feb 06, 2009 | 15.22 | 16.28 | 14.83 | 15.72 | 5,254,456 | +0.77(+5.15%) |
Feb 05, 2009 | 14.40 | 15.14 | 13.80 | 14.95 | 6,661,267 | +0.26(+1.77%) |
Feb 04, 2009 | 14.43 | 14.90 | 14.24 | 14.69 | 4,001,423 | +0.03(+0.20%) |
Feb 03, 2009 | 14.42 | 14.80 | 14.20 | 14.66 | 3,911,683 | +0.27(+1.88%) |
Feb 02, 2009 | 14.34 | 14.51 | 14.11 | 14.39 | 3,156,038 | -0.12(-0.83%) |
Jan 30, 2009 | 15.04 | 15.27 | 14.42 | 14.51 | 0 | -0.36(-2.42%) |
Jan 29, 2009 | 15.19 | 15.38 | 14.82 | 14.87 | 2,745,034 | -0.55(-3.57%) |
Jan 28, 2009 | 15.16 | 15.58 | 15.05 | 15.42 | 2,767,793 | +0.40(+2.66%) |
Jan 27, 2009 | 14.66 | 15.13 | 14.62 | 15.02 | 3,020,643 | +0.19(+1.28%) |
Jan 26, 2009 | 14.86 | 15.29 | 14.54 | 14.83 | 3,887,406 | +0.03(+0.20%) |
Jan 23, 2009 | 14.47 | 15.06 | 14.23 | 14.80 | 3,538,538 | +0.17(+1.16%) |
Jan 22, 2009 | 14.56 | 14.89 | 14.31 | 14.63 | 3,571,805 | -0.14(-0.95%) |
Jan 21, 2009 | 14.37 | 14.80 | 14.10 | 14.77 | 3,558,734 | +0.57(+4.01%) |
Jan 20, 2009 | 14.58 | 14.84 | 14.15 | 14.20 | 4,864,654 | -0.58(-3.92%) |
Jan 16, 2009 | 15.22 | 15.35 | 14.57 | 14.78 | 5,596,835 | -0.24(-1.60%) |
Jan 15, 2009 | 15.09 | 15.15 | 14.54 | 15.02 | 5,191,415 | +0.14(+0.94%) |
Jan 14, 2009 | 14.87 | 15.15 | 14.64 | 14.88 | 6,034,072 | -0.47(-3.06%) |
Jan 13, 2009 | 15.53 | 15.79 | 15.18 | 15.35 | 4,322,576 | -0.17(-1.10%) |
Jan 12, 2009 | 15.77 | 16.03 | 15.40 | 15.52 | 3,612,922 | -0.74(-4.55%) |
Jan 09, 2009 | 17.00 | 17.21 | 16.16 | 16.26 | 3,502,206 | -0.61(-3.62%) |
Jan 08, 2009 | 16.44 | 16.95 | 16.43 | 16.87 | 2,877,033 | +0.30(+1.81%) |
Jan 07, 2009 | 16.99 | 17.09 | 16.42 | 16.57 | 2,661,457 | -0.60(-3.49%) |
Jan 06, 2009 | 17.08 | 17.47 | 17.04 | 17.17 | 3,649,595 | +0.32(+1.90%) |
Jan 05, 2009 | 16.53 | 17.19 | 16.49 | 16.85 | 3,134,566 | +0.29(+1.75%) |
Jan 02, 2009 | 15.79 | 16.71 | 15.48 | 16.56 | 0 | +0.82(+5.21%) |
Jan 01, 2009 | 15.59 | 15.92 | 15.01 | 15.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.59 | 15.92 | 15.01 | 15.74 | 2,934,175 | +0.13(+0.83%) |
Dec 30, 2008 | 15.13 | 15.64 | 15.02 | 15.61 | 4,268,959 | +0.46(+3.04%) |
Dec 29, 2008 | 15.26 | 15.50 | 14.98 | 15.15 | 2,185,270 | -0.02(-0.13%) |
Dec 26, 2008 | 15.24 | 15.25 | 14.99 | 15.17 | 1,441,429 | +0.03(+0.20%) |
Dec 24, 2008 | 14.91 | 15.21 | 14.90 | 15.14 | 1,165,181 | +0.11(+0.73%) |
Dec 23, 2008 | 15.23 | 15.41 | 14.97 | 15.03 | 3,001,644 | -0.14(-0.92%) |
Dec 22, 2008 | 15.44 | 15.54 | 14.95 | 15.17 | 3,727,235 | -0.19(-1.24%) |
Dec 19, 2008 | 15.84 | 15.91 | 15.10 | 15.36 | 5,249,128 | +0.11(+0.72%) |
Dec 18, 2008 | 15.64 | 15.90 | 15.07 | 15.25 | 4,796,288 | -0.39(-2.49%) |
Dec 17, 2008 | 15.97 | 16.34 | 15.53 | 15.64 | 4,462,537 | -0.46(-2.86%) |
Dec 16, 2008 | 15.40 | 16.17 | 15.39 | 16.10 | 4,159,251 | +0.81(+5.30%) |
Dec 15, 2008 | 16.01 | 16.33 | 14.94 | 15.29 | 3,547,572 | -0.52(-3.29%) |
Dec 12, 2008 | 15.56 | 15.92 | 15.30 | 15.81 | 3,527,491 | -0.13(-0.82%) |
Dec 11, 2008 | 16.26 | 16.73 | 15.69 | 15.94 | 3,591,983 | -0.25(-1.54%) |
Dec 10, 2008 | 15.49 | 16.75 | 15.35 | 16.19 | 5,667,886 | +0.87(+5.68%) |
Dec 09, 2008 | 14.50 | 15.62 | 14.50 | 15.32 | 5,781,874 | +0.11(+0.72%) |
Dec 08, 2008 | 15.43 | 16.11 | 14.84 | 15.21 | 4,731,508 | +0.21(+1.40%) |
Dec 05, 2008 | 13.96 | 15.05 | 13.44 | 15.00 | 4,996,545 | +0.87(+6.16%) |
Dec 04, 2008 | 14.90 | 15.06 | 13.85 | 14.13 | 4,366,681 | -0.99(-6.55%) |
Dec 03, 2008 | 14.68 | 15.29 | 14.58 | 15.12 | 5,150,062 | -0.20(-1.31%) |
Dec 02, 2008 | 15.56 | 15.70 | 14.66 | 15.32 | 5,131,871 | +0.36(+2.41%) |
Dec 01, 2008 | 15.85 | 16.00 | 14.95 | 14.96 | 5,190,427 | -1.30(-8.00%) |
Nov 28, 2008 | 16.25 | 16.49 | 15.64 | 16.26 | 1,953,247 | -0.15(-0.91%) |
Nov 26, 2008 | 15.50 | 16.43 | 15.18 | 16.41 | 2,786,180 | +0.85(+5.46%) |
Nov 25, 2008 | 15.81 | 16.15 | 15.15 | 15.56 | 4,164,271 | -0.15(-0.95%) |
Nov 24, 2008 | 15.08 | 16.18 | 14.93 | 15.71 | 4,580,733 | +0.80(+5.37%) |
Nov 21, 2008 | 13.74 | 14.99 | 13.47 | 14.91 | 6,239,005 | +1.43(+10.61%) |
Nov 20, 2008 | 14.63 | 14.94 | 13.36 | 13.48 | 5,844,274 | -1.47(-9.83%) |
Nov 19, 2008 | 16.27 | 16.44 | 14.89 | 14.95 | 4,067,801 | -1.27(-7.83%) |
Nov 18, 2008 | 16.19 | 16.40 | 15.50 | 16.22 | 4,873,394 | +0.17(+1.06%) |
Nov 17, 2008 | 16.34 | 16.82 | 15.84 | 16.05 | 4,525,660 | -0.68(-4.06%) |
Nov 14, 2008 | 17.50 | 17.83 | 16.15 | 16.73 | 3,833,155 | -0.90(-5.10%) |
Nov 13, 2008 | 15.75 | 17.63 | 15.40 | 17.63 | 5,811,782 | +2.18(+14.11%) |
Nov 12, 2008 | 16.30 | 16.37 | 15.38 | 15.45 | 3,808,988 | -1.24(-7.43%) |
Nov 11, 2008 | 17.10 | 17.28 | 16.37 | 16.69 | 3,896,941 | -0.51(-2.97%) |
Nov 10, 2008 | 18.01 | 18.33 | 16.86 | 17.20 | 2,996,873 | -0.46(-2.60%) |
Nov 07, 2008 | 17.41 | 17.99 | 17.11 | 17.66 | 3,630,169 | +0.42(+2.44%) |
Nov 06, 2008 | 18.28 | 18.49 | 17.00 | 17.24 | 4,305,262 | -0.93(-5.12%) |
Nov 05, 2008 | 18.94 | 19.49 | 18.07 | 18.17 | 3,859,987 | -1.07(-5.56%) |
Nov 04, 2008 | 18.96 | 19.35 | 18.79 | 19.24 | 4,376,451 | +0.65(+3.50%) |
Nov 03, 2008 | 19.18 | 19.40 | 18.28 | 18.59 | 2,576,416 | -0.74(-3.83%) |
Oct 31, 2008 | 18.99 | 19.78 | 18.48 | 19.33 | 3,138,641 | +0.04(+0.21%) |
Oct 30, 2008 | 17.79 | 19.45 | 17.50 | 19.29 | 4,661,141 | +1.71(+9.73%) |
Oct 29, 2008 | 17.82 | 18.58 | 17.53 | 17.58 | 5,270,094 | -0.11(-0.62%) |
Oct 28, 2008 | 16.59 | 17.78 | 15.63 | 17.69 | 5,956,070 | +1.48(+9.13%) |
Oct 27, 2008 | 16.99 | 17.25 | 16.08 | 16.21 | 3,909,915 | -0.95(-5.54%) |
Oct 24, 2008 | 17.34 | 17.56 | 16.11 | 17.16 | 4,562,572 | -0.63(-3.54%) |
Oct 23, 2008 | 17.50 | 18.50 | 16.50 | 17.79 | 5,713,316 | +0.65(+3.79%) |
Oct 22, 2008 | 18.25 | 18.96 | 16.52 | 17.14 | 4,864,899 | -1.51(-8.10%) |
Oct 21, 2008 | 19.43 | 19.99 | 18.61 | 18.65 | 4,470,947 | -1.15(-5.81%) |
Oct 20, 2008 | 18.54 | 19.82 | 18.13 | 19.80 | 3,492,883 | +1.62(+8.91%) |
Oct 17, 2008 | 18.07 | 19.42 | 17.46 | 18.18 | 5,354,691 | +0.04(+0.22%) |
Oct 16, 2008 | 17.51 | 18.27 | 16.85 | 18.14 | 6,416,153 | +0.44(+2.49%) |
Oct 15, 2008 | 19.88 | 19.88 | 17.50 | 17.70 | 4,706,791 | -2.18(-10.97%) |
Oct 14, 2008 | 20.40 | 21.26 | 18.83 | 19.88 | 5,406,962 | +0.25(+1.27%) |
Oct 13, 2008 | 17.27 | 19.65 | 16.84 | 19.63 | 5,702,331 | +3.03(+18.25%) |
Oct 10, 2008 | 15.65 | 17.63 | 15.24 | 16.60 | 9,375,480 | -1.04(-5.90%) |
Oct 09, 2008 | 19.54 | 19.94 | 17.64 | 17.64 | 6,011,178 | -1.58(-8.22%) |
Oct 08, 2008 | 18.95 | 19.89 | 18.17 | 19.22 | 7,172,887 | -0.09(-0.47%) |
Oct 07, 2008 | 20.53 | 20.97 | 19.25 | 19.31 | 6,657,841 | -1.02(-5.02%) |
Oct 06, 2008 | 22.09 | 22.28 | 19.67 | 20.33 | 7,382,696 | -2.16(-9.60%) |
Oct 03, 2008 | 22.60 | 23.77 | 22.47 | 22.49 | 4,849,653 | -0.06(-0.27%) |
Oct 02, 2008 | 23.01 | 23.06 | 22.18 | 22.55 | 3,670,771 | -0.70(-3.01%) |
Oct 01, 2008 | 23.51 | 23.77 | 22.64 | 23.25 | 4,226,385 | -0.55(-2.31%) |
Sep 30, 2008 | 24.01 | 24.24 | 23.55 | 23.80 | 4,856,124 | +0.18(+0.76%) |
Sep 29, 2008 | 25.20 | 25.33 | 23.07 | 23.62 | 5,117,762 | -2.02(-7.88%) |
Sep 26, 2008 | 25.24 | 25.69 | 24.98 | 25.64 | 0 | -0.07(-0.27%) |
Sep 25, 2008 | 24.22 | 25.73 | 24.22 | 25.71 | 4,672,455 | +1.61(+6.68%) |
Sep 24, 2008 | 24.48 | 24.56 | 23.78 | 24.10 | 2,934,755 | -0.29(-1.19%) |
Sep 23, 2008 | 24.83 | 25.20 | 24.27 | 24.39 | 3,094,672 | -0.44(-1.77%) |
Sep 22, 2008 | 25.43 | 25.70 | 24.00 | 24.83 | 3,591,637 | -0.88(-3.42%) |
Sep 19, 2008 | 24.55 | 27.91 | 23.25 | 25.71 | 0 | +1.12(+4.55%) |
Sep 18, 2008 | 23.72 | 25.31 | 23.72 | 24.59 | 6,490,432 | +1.08(+4.59%) |
Sep 17, 2008 | 24.51 | 25.01 | 23.40 | 23.51 | 5,176,147 | -1.26(-5.09%) |
Sep 16, 2008 | 22.00 | 25.02 | 22.00 | 24.77 | 6,076,402 | +0.68(+2.82%) |
Sep 15, 2008 | 24.40 | 25.00 | 24.01 | 24.09 | 4,175,799 | -0.86(-3.45%) |
Sep 12, 2008 | 24.52 | 25.18 | 24.33 | 24.95 | 3,023,607 | +0.38(+1.55%) |
Sep 11, 2008 | 24.47 | 24.76 | 24.01 | 24.57 | 2,966,095 | +0.04(+0.16%) |
Sep 10, 2008 | 24.47 | 24.93 | 24.33 | 24.53 | 2,908,839 | +0.19(+0.78%) |
Sep 09, 2008 | 25.72 | 26.00 | 24.34 | 24.34 | 4,551,242 | -1.27(-4.96%) |
Sep 08, 2008 | 25.31 | 25.64 | 25.11 | 25.61 | 3,325,223 | +0.60(+2.40%) |
Sep 05, 2008 | 25.66 | 25.77 | 24.77 | 25.01 | 0 | -0.65(-2.53%) |
Sep 04, 2008 | 25.53 | 25.89 | 25.18 | 25.66 | 3,586,810 | +0.09(+0.35%) |
Sep 03, 2008 | 25.07 | 25.62 | 25.01 | 25.57 | 3,111,772 | +0.15(+0.59%) |
Sep 02, 2008 | 26.52 | 26.77 | 25.37 | 25.42 | 3,085,675 | -1.04(-3.93%) |
Aug 29, 2008 | 26.88 | 26.93 | 26.45 | 26.46 | 2,296,816 | -0.35(-1.31%) |
Aug 28, 2008 | 26.80 | 26.93 | 26.31 | 26.81 | 1,726,877 | +0.20(+0.75%) |
Aug 27, 2008 | 26.50 | 26.77 | 26.34 | 26.61 | 2,026,449 | +0.27(+1.03%) |
Aug 26, 2008 | 25.79 | 26.37 | 25.72 | 26.34 | 2,521,134 | +0.49(+1.90%) |
Aug 25, 2008 | 25.56 | 26.02 | 25.56 | 25.85 | 2,351,284 | +0.23(+0.90%) |
Aug 22, 2008 | 26.04 | 26.27 | 25.51 | 25.62 | 2,731,848 | -0.36(-1.39%) |
Aug 21, 2008 | 26.07 | 26.41 | 25.83 | 25.98 | 2,221,031 | -0.10(-0.38%) |
Aug 20, 2008 | 26.30 | 26.49 | 25.79 | 26.08 | 2,575,807 | -0.11(-0.42%) |
Aug 19, 2008 | 25.90 | 26.36 | 25.88 | 26.19 | 2,026,269 | +0.23(+0.89%) |
Aug 18, 2008 | 26.08 | 26.40 | 25.87 | 25.96 | 2,192,154 | -0.10(-0.38%) |
Aug 15, 2008 | 25.87 | 26.18 | 25.68 | 26.06 | 0 | +0.09(+0.35%) |
Aug 14, 2008 | 26.00 | 26.19 | 25.64 | 25.97 | 2,188,521 | -0.13(-0.50%) |
Aug 13, 2008 | 25.45 | 26.24 | 25.40 | 26.10 | 4,304,425 | +0.52(+2.03%) |
Aug 12, 2008 | 26.53 | 26.53 | 25.57 | 25.58 | 3,734,410 | -0.85(-3.22%) |
Aug 11, 2008 | 26.55 | 26.81 | 26.22 | 26.43 | 7,737,749 | -0.17(-0.64%) |
Aug 08, 2008 | 26.21 | 26.60 | 25.93 | 26.60 | 4,829,309 | +0.36(+1.37%) |
Aug 07, 2008 | 27.20 | 27.36 | 26.05 | 26.24 | 4,058,620 | -0.67(-2.49%) |
Aug 06, 2008 | 27.70 | 27.72 | 26.52 | 26.91 | 4,802,715 | -0.50(-1.82%) |
Aug 05, 2008 | 26.99 | 27.43 | 26.53 | 27.41 | 4,317,579 | +0.63(+2.35%) |
Aug 04, 2008 | 27.57 | 27.74 | 26.74 | 26.78 | 4,198,936 | -0.35(-1.29%) |
Aug 01, 2008 | 27.30 | 27.54 | 27.03 | 27.13 | 2,521,439 | -0.04(-0.15%) |
Jul 31, 2008 | 27.24 | 27.35 | 26.95 | 27.17 | 3,074,623 | -0.18(-0.66%) |
Jul 30, 2008 | 26.54 | 27.35 | 26.46 | 27.35 | 4,494,929 | +0.90(+3.40%) |
Jul 29, 2008 | 26.12 | 26.46 | 26.06 | 26.45 | 3,526,955 | +0.16(+0.61%) |
Jul 28, 2008 | 26.27 | 26.60 | 26.14 | 26.29 | 2,980,027 | +0.01(+0.04%) |
Jul 25, 2008 | 26.18 | 26.66 | 26.15 | 26.28 | 3,319,378 | +0.14(+0.54%) |
Jul 24, 2008 | 26.43 | 26.82 | 26.06 | 26.14 | 4,083,413 | -0.34(-1.28%) |
Jul 23, 2008 | 26.91 | 27.06 | 26.28 | 26.48 | 3,374,329 | -0.45(-1.67%) |
Jul 22, 2008 | 26.73 | 27.09 | 26.53 | 26.93 | 3,271,936 | +0.06(+0.22%) |
Jul 21, 2008 | 26.18 | 27.15 | 26.18 | 26.87 | 2,978,631 | +0.74(+2.83%) |
Jul 18, 2008 | 26.15 | 26.44 | 25.89 | 26.13 | 4,430,840 | +0.05(+0.19%) |
Jul 17, 2008 | 26.43 | 26.43 | 25.72 | 26.08 | 6,032,378 | -0.20(-0.76%) |
Jul 16, 2008 | 26.88 | 26.94 | 25.99 | 26.28 | 4,861,397 | -0.52(-1.94%) |
Jul 15, 2008 | 27.40 | 27.62 | 26.64 | 26.80 | 5,033,113 | -0.70(-2.55%) |
Jul 14, 2008 | 27.67 | 27.71 | 27.20 | 27.50 | 3,503,333 | +0.20(+0.73%) |
Jul 11, 2008 | 27.99 | 27.99 | 27.11 | 27.30 | 4,090,529 | -0.11(-0.40%) |
Jul 10, 2008 | 26.94 | 27.51 | 26.63 | 27.41 | 4,858,123 | +0.52(+1.93%) |
Jul 09, 2008 | 27.73 | 27.88 | 26.89 | 26.89 | 4,578,536 | -0.75(-2.71%) |
Jul 08, 2008 | 27.96 | 28.00 | 27.05 | 27.64 | 5,571,937 | -0.32(-1.14%) |
Jul 07, 2008 | 28.00 | 28.21 | 27.70 | 27.96 | 5,304,689 | -0.06(-0.21%) |
Jul 04, 2008 | 28.43 | 28.70 | 27.60 | 28.02 | 3,294,357 | +0.00(+0.00%) |
Jul 03, 2008 | 28.43 | 28.70 | 27.60 | 28.02 | 3,294,357 | +0.07(+0.25%) |
Jul 02, 2008 | 28.85 | 28.96 | 27.88 | 27.95 | 4,967,154 | -1.07(-3.69%) |
Jul 01, 2008 | 29.00 | 29.13 | 28.61 | 29.02 | 4,154,846 | +0.28(+0.97%) |
Jun 30, 2008 | 28.45 | 28.93 | 28.16 | 28.74 | 3,431,681 | +0.26(+0.91%) |
Jun 27, 2008 | 28.27 | 28.71 | 28.27 | 28.48 | 6,186,112 | +0.29(+1.03%) |
Jun 26, 2008 | 28.36 | 28.61 | 28.00 | 28.19 | 3,923,304 | -0.43(-1.50%) |
Jun 25, 2008 | 28.49 | 29.18 | 28.32 | 28.62 | 5,927,660 | +0.32(+1.13%) |
Jun 24, 2008 | 27.86 | 28.51 | 27.64 | 28.30 | 4,648,191 | +0.39(+1.40%) |
Jun 23, 2008 | 27.45 | 28.00 | 27.39 | 27.91 | 2,823,585 | +0.49(+1.79%) |
Jun 20, 2008 | 27.20 | 27.67 | 26.98 | 27.42 | 3,888,089 | +0.09(+0.33%) |
Jun 19, 2008 | 27.00 | 27.46 | 26.51 | 27.33 | 3,704,533 | +0.31(+1.15%) |
Jun 18, 2008 | 27.64 | 27.70 | 26.90 | 27.02 | 3,477,047 | -0.74(-2.67%) |
Jun 17, 2008 | 27.46 | 27.92 | 27.00 | 27.76 | 3,113,647 | +0.38(+1.39%) |
Jun 16, 2008 | 27.13 | 27.54 | 27.06 | 27.38 | 2,480,564 | +0.15(+0.55%) |
Jun 13, 2008 | 27.09 | 27.26 | 26.62 | 27.23 | 3,865,667 | +0.23(+0.85%) |
Jun 12, 2008 | 27.61 | 27.61 | 26.82 | 27.00 | 4,621,732 | -0.51(-1.85%) |
Jun 11, 2008 | 26.81 | 27.73 | 26.77 | 27.51 | 3,505,216 | +0.64(+2.38%) |
Jun 10, 2008 | 26.85 | 27.30 | 26.52 | 26.87 | 3,394,652 | -0.38(-1.39%) |
Jun 09, 2008 | 26.61 | 27.31 | 26.41 | 27.25 | 2,790,947 | +0.85(+3.22%) |
Jun 06, 2008 | 26.92 | 27.73 | 26.40 | 26.40 | 4,638,149 | -0.47(-1.75%) |
Jun 05, 2008 | 26.65 | 26.87 | 26.44 | 26.87 | 3,079,930 | +0.26(+0.98%) |
Jun 04, 2008 | 26.28 | 26.82 | 26.24 | 26.61 | 3,526,321 | +0.21(+0.80%) |
Jun 03, 2008 | 26.70 | 26.80 | 26.21 | 26.40 | 3,527,167 | -0.33(-1.23%) |
Jun 02, 2008 | 26.87 | 26.90 | 26.61 | 26.73 | 2,992,426 | -0.29(-1.07%) |
May 30, 2008 | 26.89 | 27.10 | 26.76 | 27.02 | 4,143,253 | +0.20(+0.75%) |
May 29, 2008 | 26.75 | 27.12 | 26.46 | 26.82 | 2,777,841 | +0.02(+0.07%) |
May 28, 2008 | 26.95 | 26.97 | 26.70 | 26.80 | 4,544,437 | -0.06(-0.22%) |
May 27, 2008 | 26.94 | 27.13 | 26.81 | 26.86 | 2,691,216 | -0.02(-0.07%) |
May 26, 2008 | 27.40 | 27.49 | 26.86 | 26.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.40 | 27.49 | 26.86 | 26.88 | 2,568,661 | -0.54(-1.97%) |
May 22, 2008 | 27.11 | 27.51 | 26.85 | 27.42 | 3,823,647 | +0.41(+1.52%) |
May 21, 2008 | 27.36 | 28.19 | 26.96 | 27.01 | 5,457,365 | -0.35(-1.28%) |
May 20, 2008 | 27.32 | 27.67 | 27.29 | 27.36 | 2,862,349 | -0.04(-0.15%) |
May 19, 2008 | 27.26 | 27.58 | 27.17 | 27.40 | 2,799,212 | +0.10(+0.37%) |
May 16, 2008 | 27.15 | 27.44 | 27.02 | 27.30 | 3,549,019 | +0.25(+0.92%) |
May 15, 2008 | 26.80 | 27.09 | 26.60 | 27.05 | 2,705,350 | +0.32(+1.20%) |
May 14, 2008 | 27.19 | 27.34 | 26.69 | 26.73 | 2,977,741 | -0.45(-1.66%) |
May 13, 2008 | 27.10 | 27.20 | 26.70 | 27.18 | 2,414,170 | +0.21(+0.78%) |
May 12, 2008 | 27.18 | 27.27 | 26.76 | 26.97 | 3,445,503 | -0.17(-0.63%) |
May 09, 2008 | 26.61 | 27.29 | 26.39 | 27.14 | 1,875,985 | +0.57(+2.15%) |
May 08, 2008 | 26.17 | 26.86 | 26.08 | 26.57 | 3,783,492 | +0.54(+2.07%) |
May 07, 2008 | 26.99 | 27.00 | 25.98 | 26.03 | 3,610,156 | -0.67(-2.51%) |
May 06, 2008 | 26.74 | 27.00 | 25.97 | 26.70 | 6,126,965 | +0.85(+3.29%) |
May 05, 2008 | 25.35 | 25.89 | 25.32 | 25.85 | 2,837,989 | +0.46(+1.81%) |
May 02, 2008 | 25.23 | 25.39 | 25.10 | 25.39 | 2,200,948 | +0.21(+0.83%) |