Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.04 | 12.24 | 11.64 | 11.65 | 1,845,072 | -0.29(-2.42%) |
Apr 29, 2009 | 12.07 | 12.64 | 11.82 | 11.94 | 1,356,242 | -0.02(-0.13%) |
Apr 28, 2009 | 12.84 | 12.84 | 11.76 | 11.96 | 1,892,633 | -1.71(-12.51%) |
Apr 27, 2009 | 13.64 | 13.79 | 13.32 | 13.67 | 1,150,445 | -0.23(-1.67%) |
Apr 24, 2009 | 14.21 | 14.27 | 13.78 | 13.90 | 655,772 | -0.25(-1.76%) |
Apr 23, 2009 | 14.10 | 14.28 | 13.61 | 14.15 | 461,656 | +0.07(+0.51%) |
Apr 22, 2009 | 14.28 | 14.63 | 14.02 | 14.07 | 552,645 | -0.26(-1.85%) |
Apr 21, 2009 | 13.75 | 14.34 | 13.75 | 14.34 | 433,498 | +0.48(+3.47%) |
Apr 20, 2009 | 14.31 | 14.40 | 13.81 | 13.86 | 627,151 | -0.80(-5.47%) |
Apr 17, 2009 | 14.56 | 14.89 | 14.44 | 14.66 | 619,222 | +0.13(+0.88%) |
Apr 16, 2009 | 14.84 | 14.93 | 14.42 | 14.53 | 828,599 | -0.24(-1.63%) |
Apr 15, 2009 | 14.42 | 14.91 | 14.42 | 14.77 | 444,455 | +0.33(+2.28%) |
Apr 14, 2009 | 14.36 | 14.72 | 14.04 | 14.44 | 549,016 | +0.07(+0.50%) |
Apr 13, 2009 | 14.07 | 14.43 | 13.88 | 14.37 | 341,070 | +0.22(+1.53%) |
Apr 09, 2009 | 13.76 | 14.31 | 13.74 | 14.15 | 575,872 | +0.68(+5.06%) |
Apr 08, 2009 | 13.14 | 13.50 | 13.04 | 13.47 | 522,651 | +0.34(+2.57%) |
Apr 07, 2009 | 13.49 | 13.49 | 13.14 | 13.14 | 424,490 | -0.35(-2.62%) |
Apr 06, 2009 | 13.54 | 13.59 | 13.42 | 13.49 | 628,304 | -0.16(-1.18%) |
Apr 03, 2009 | 13.54 | 13.72 | 13.27 | 13.65 | 1,226,866 | +0.05(+0.35%) |
Apr 02, 2009 | 13.34 | 14.07 | 13.05 | 13.60 | 814,060 | +0.55(+4.18%) |
Apr 01, 2009 | 13.03 | 13.18 | 12.43 | 13.06 | 841,662 | -0.12(-0.91%) |
Mar 31, 2009 | 12.90 | 13.53 | 12.90 | 13.18 | 748,587 | +0.27(+2.11%) |
Mar 30, 2009 | 13.06 | 13.06 | 12.54 | 12.90 | 491,801 | -0.43(-3.19%) |
Mar 26, 2009 | 13.38 | 13.48 | 12.89 | 13.33 | 541,009 | +0.17(+1.28%) |
Mar 25, 2009 | 13.30 | 13.54 | 12.83 | 13.16 | 683,717 | -0.02(-0.12%) |
Mar 24, 2009 | 13.52 | 13.52 | 13.02 | 13.18 | 545,838 | -0.45(-3.30%) |
Mar 23, 2009 | 13.09 | 13.63 | 12.99 | 13.62 | 518,552 | +0.78(+6.06%) |
Mar 20, 2009 | 13.07 | 13.24 | 12.76 | 12.85 | 598,862 | -0.14(-1.11%) |
Mar 19, 2009 | 12.64 | 13.08 | 12.64 | 12.99 | 440,851 | +0.25(+1.95%) |
Mar 18, 2009 | 12.02 | 12.97 | 12.02 | 12.74 | 594,502 | +0.66(+5.45%) |
Mar 17, 2009 | 11.57 | 12.24 | 11.54 | 12.08 | 473,039 | +0.36(+3.08%) |
Mar 16, 2009 | 11.81 | 12.12 | 11.68 | 11.72 | 583,464 | -0.13(-1.08%) |
Mar 13, 2009 | 11.76 | 11.88 | 11.54 | 11.85 | 0 | +0.10(+0.82%) |
Mar 12, 2009 | 11.40 | 11.86 | 11.05 | 11.76 | 460,513 | +0.35(+3.10%) |
Mar 11, 2009 | 11.23 | 11.55 | 11.02 | 11.40 | 572,898 | +0.17(+1.50%) |
Mar 10, 2009 | 10.52 | 11.41 | 9.813 | 11.23 | 1,802,172 | +0.79(+7.53%) |
Mar 09, 2009 | 12.29 | 12.51 | 10.41 | 10.45 | 2,038,161 | -1.98(-15.95%) |
Mar 06, 2009 | 12.73 | 12.83 | 12.16 | 12.43 | 0 | -0.04(-0.32%) |
Mar 05, 2009 | 13.46 | 13.62 | 12.41 | 12.47 | 414,112 | -1.27(-9.23%) |
Mar 04, 2009 | 14.12 | 14.30 | 13.48 | 13.74 | 646,435 | -1.01(-6.86%) |
Mar 02, 2009 | 14.84 | 14.95 | 14.48 | 14.75 | 574,367 | -0.32(-2.13%) |
Feb 27, 2009 | 14.49 | 15.41 | 14.35 | 15.07 | 0 | +0.47(+3.19%) |
Feb 26, 2009 | 15.84 | 15.90 | 14.28 | 14.60 | 717,800 | -1.08(-6.91%) |
Feb 25, 2009 | 16.18 | 16.54 | 15.29 | 15.69 | 784,836 | -0.80(-4.87%) |
Feb 24, 2009 | 14.35 | 16.98 | 13.65 | 16.49 | 1,840,826 | +0.89(+5.71%) |
Feb 23, 2009 | 16.48 | 16.66 | 15.20 | 15.60 | 1,259,105 | -0.83(-5.03%) |
Feb 20, 2009 | 18.60 | 18.70 | 16.31 | 16.43 | 1,001,596 | -2.68(-14.03%) |
Feb 19, 2009 | 19.29 | 19.63 | 18.86 | 19.11 | 327,827 | -0.06(-0.33%) |
Feb 18, 2009 | 19.81 | 20.00 | 19.00 | 19.17 | 208,112 | -0.43(-2.21%) |
Feb 17, 2009 | 19.80 | 20.01 | 19.05 | 19.60 | 512,598 | -0.64(-3.17%) |
Feb 13, 2009 | 20.34 | 20.86 | 20.15 | 20.24 | 336,315 | -0.02(-0.08%) |
Feb 12, 2009 | 19.94 | 20.31 | 19.37 | 20.26 | 412,761 | +0.10(+0.52%) |
Feb 11, 2009 | 20.25 | 20.72 | 19.91 | 20.16 | 453,340 | -0.08(-0.40%) |
Feb 10, 2009 | 20.38 | 20.83 | 20.10 | 20.24 | 525,238 | -0.23(-1.14%) |
Feb 09, 2009 | 20.89 | 21.06 | 20.24 | 20.47 | 643,868 | -0.42(-2.00%) |
Feb 06, 2009 | 20.20 | 20.99 | 20.07 | 20.89 | 524,240 | +0.60(+2.97%) |
Feb 05, 2009 | 19.81 | 20.45 | 19.43 | 20.29 | 417,151 | +0.31(+1.57%) |
Feb 04, 2009 | 20.01 | 20.22 | 19.64 | 19.97 | 539,611 | +0.02(+0.08%) |
Feb 03, 2009 | 20.02 | 20.26 | 19.69 | 19.96 | 368,939 | -0.06(-0.32%) |
Feb 02, 2009 | 19.19 | 20.35 | 19.19 | 20.02 | 733,226 | +0.68(+3.53%) |
Jan 30, 2009 | 20.66 | 20.67 | 19.16 | 19.34 | 0 | -1.32(-6.41%) |
Jan 29, 2009 | 20.77 | 21.39 | 20.61 | 20.66 | 687,759 | -0.23(-1.11%) |
Jan 28, 2009 | 20.18 | 21.09 | 20.13 | 20.89 | 598,703 | +0.82(+4.08%) |
Jan 27, 2009 | 19.80 | 20.33 | 19.52 | 20.08 | 312,806 | +0.43(+2.21%) |
Jan 26, 2009 | 19.39 | 20.06 | 19.30 | 19.64 | 208,239 | +0.27(+1.41%) |
Jan 23, 2009 | 19.11 | 19.66 | 18.86 | 19.37 | 432,725 | -0.06(-0.33%) |
Jan 22, 2009 | 19.42 | 19.63 | 19.14 | 19.43 | 460,209 | -0.40(-2.02%) |
Jan 21, 2009 | 19.14 | 19.92 | 19.14 | 19.84 | 458,484 | +0.95(+5.01%) |
Jan 20, 2009 | 20.04 | 20.04 | 18.78 | 18.89 | 437,249 | -1.14(-5.69%) |
Jan 16, 2009 | 19.59 | 20.07 | 19.18 | 20.03 | 682,948 | +0.85(+4.44%) |
Jan 15, 2009 | 18.27 | 19.33 | 17.94 | 19.18 | 551,507 | +0.85(+4.64%) |
Jan 14, 2009 | 19.01 | 19.01 | 17.81 | 18.33 | 640,160 | -0.85(-4.43%) |
Jan 13, 2009 | 17.93 | 19.23 | 17.93 | 19.18 | 951,315 | +1.26(+7.03%) |
Jan 12, 2009 | 17.57 | 18.19 | 17.52 | 17.92 | 585,881 | +0.10(+0.59%) |
Jan 09, 2009 | 18.08 | 18.21 | 17.36 | 17.81 | 699,310 | -0.21(-1.16%) |
Jan 08, 2009 | 17.68 | 18.09 | 17.58 | 18.02 | 473,040 | +0.34(+1.91%) |
Jan 07, 2009 | 17.65 | 17.97 | 17.41 | 17.69 | 592,773 | -0.18(-1.03%) |
Jan 06, 2009 | 18.17 | 18.55 | 17.54 | 17.87 | 741,019 | -0.29(-1.59%) |
Jan 05, 2009 | 18.21 | 18.58 | 18.03 | 18.16 | 635,032 | -0.10(-0.53%) |
Jan 02, 2009 | 17.89 | 18.68 | 17.89 | 18.25 | 0 | +0.26(+1.47%) |
Jan 01, 2009 | 17.73 | 18.19 | 17.73 | 17.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.73 | 18.19 | 17.73 | 17.99 | 1,090,284 | +0.24(+1.36%) |
Dec 30, 2008 | 18.05 | 18.05 | 17.65 | 17.75 | 714,481 | -0.10(-0.58%) |
Dec 29, 2008 | 19.13 | 19.13 | 17.57 | 17.85 | 786,353 | -1.14(-6.00%) |
Dec 26, 2008 | 18.46 | 19.10 | 18.39 | 18.99 | 325,906 | +0.50(+2.69%) |
Dec 24, 2008 | 18.40 | 18.67 | 17.97 | 18.50 | 76,394 | +0.06(+0.30%) |
Dec 23, 2008 | 18.59 | 18.92 | 17.91 | 18.44 | 357,259 | -0.06(-0.30%) |
Dec 22, 2008 | 19.26 | 19.26 | 18.10 | 18.50 | 418,001 | -0.71(-3.72%) |
Dec 19, 2008 | 19.37 | 19.95 | 18.95 | 19.21 | 735,011 | +0.01(+0.04%) |
Dec 18, 2008 | 19.40 | 19.94 | 18.91 | 19.20 | 435,931 | -0.01(-0.04%) |
Dec 17, 2008 | 18.60 | 19.49 | 18.40 | 19.21 | 467,044 | +0.44(+2.35%) |
Dec 16, 2008 | 17.86 | 18.82 | 17.40 | 18.77 | 661,707 | +1.17(+6.66%) |
Dec 15, 2008 | 18.13 | 18.29 | 17.21 | 17.60 | 286,395 | -0.37(-2.05%) |
Dec 12, 2008 | 16.96 | 18.26 | 16.91 | 17.97 | 320,504 | +0.36(+2.05%) |
Dec 11, 2008 | 18.14 | 18.65 | 17.39 | 17.60 | 399,547 | -0.43(-2.40%) |
Dec 10, 2008 | 18.82 | 18.82 | 17.72 | 18.04 | 724,009 | -0.73(-3.89%) |
Dec 09, 2008 | 18.85 | 19.92 | 18.62 | 18.77 | 708,658 | -0.04(-0.21%) |
Dec 08, 2008 | 18.30 | 19.22 | 17.74 | 18.81 | 840,215 | +1.12(+6.35%) |
Dec 05, 2008 | 17.40 | 17.85 | 16.59 | 17.69 | 0 | +0.08(+0.46%) |
Dec 04, 2008 | 18.44 | 19.05 | 17.16 | 17.60 | 807,406 | -0.75(-4.07%) |
Dec 03, 2008 | 17.81 | 18.70 | 17.62 | 18.35 | 948,602 | -0.22(-1.17%) |
Dec 02, 2008 | 18.09 | 19.19 | 18.05 | 18.57 | 881,722 | +0.72(+4.05%) |
Dec 01, 2008 | 19.85 | 19.85 | 17.73 | 17.85 | 836,528 | -2.41(-11.89%) |
Nov 28, 2008 | 18.95 | 20.34 | 18.38 | 20.25 | 494,829 | +1.03(+5.34%) |
Nov 26, 2008 | 18.11 | 19.25 | 17.82 | 19.23 | 598,129 | +0.75(+4.04%) |
Nov 25, 2008 | 18.69 | 18.69 | 17.36 | 18.48 | 752,048 | +0.06(+0.35%) |
Nov 24, 2008 | 18.65 | 18.98 | 17.97 | 18.42 | 1,114,163 | +0.00(+0.00%) |
Nov 21, 2008 | 17.23 | 18.48 | 16.26 | 18.42 | 1,296,494 | +1.33(+7.80%) |
Nov 20, 2008 | 17.22 | 19.05 | 17.00 | 17.08 | 1,777,364 | -0.14(-0.79%) |
Nov 19, 2008 | 16.82 | 18.13 | 16.57 | 17.22 | 1,004,485 | +0.36(+2.14%) |
Nov 18, 2008 | 17.06 | 18.19 | 16.44 | 16.86 | 844,941 | -0.21(-1.22%) |
Nov 17, 2008 | 16.18 | 17.38 | 16.18 | 17.07 | 588,599 | +0.78(+4.78%) |
Nov 14, 2008 | 16.30 | 16.76 | 15.67 | 16.29 | 0 | +0.01(+0.05%) |
Nov 13, 2008 | 15.45 | 16.32 | 14.99 | 16.28 | 705,407 | +0.82(+5.29%) |
Nov 12, 2008 | 15.32 | 16.18 | 15.05 | 15.46 | 916,777 | +0.05(+0.31%) |
Nov 11, 2008 | 15.74 | 15.84 | 15.08 | 15.41 | 518,342 | -0.35(-2.19%) |
Nov 10, 2008 | 16.27 | 16.27 | 15.29 | 15.76 | 385,961 | -0.27(-1.70%) |
Nov 07, 2008 | 15.99 | 16.25 | 15.56 | 16.03 | 527,543 | +0.18(+1.11%) |
Nov 06, 2008 | 15.97 | 16.22 | 15.41 | 15.86 | 453,429 | +0.10(+0.66%) |
Nov 05, 2008 | 17.14 | 17.14 | 15.64 | 15.75 | 672,239 | -1.46(-8.48%) |
Nov 04, 2008 | 17.74 | 18.54 | 17.05 | 17.21 | 709,035 | -0.46(-2.59%) |
Nov 03, 2008 | 16.98 | 17.67 | 16.35 | 17.67 | 1,051,904 | +0.73(+4.31%) |
Oct 31, 2008 | 14.64 | 17.77 | 14.56 | 16.94 | 2,680,919 | +2.28(+15.55%) |
Oct 30, 2008 | 14.09 | 14.68 | 13.74 | 14.66 | 638,560 | +0.81(+5.85%) |
Oct 29, 2008 | 13.68 | 14.33 | 12.80 | 13.85 | 777,442 | +0.39(+2.86%) |
Oct 28, 2008 | 14.08 | 14.29 | 12.07 | 13.46 | 1,823,698 | +1.63(+13.76%) |
Oct 27, 2008 | 12.02 | 12.32 | 11.63 | 11.84 | 475,273 | -0.32(-2.64%) |
Oct 24, 2008 | 12.25 | 12.66 | 11.80 | 12.16 | 588,208 | -0.95(-7.28%) |
Oct 23, 2008 | 13.09 | 13.38 | 12.36 | 13.11 | 919,068 | +0.04(+0.31%) |
Oct 22, 2008 | 12.96 | 13.24 | 12.81 | 13.07 | 632,815 | -0.13(-0.97%) |
Oct 21, 2008 | 12.56 | 13.56 | 12.55 | 13.20 | 1,232,266 | +0.52(+4.11%) |
Oct 20, 2008 | 12.32 | 12.70 | 12.17 | 12.68 | 559,473 | +0.60(+4.98%) |
Oct 17, 2008 | 12.32 | 12.61 | 11.76 | 12.08 | 0 | -0.45(-3.59%) |
Oct 16, 2008 | 11.59 | 12.54 | 11.41 | 12.53 | 994,167 | +1.03(+8.93%) |
Oct 15, 2008 | 12.93 | 13.22 | 11.49 | 11.50 | 746,484 | -1.58(-12.09%) |
Oct 14, 2008 | 13.64 | 13.96 | 12.84 | 13.08 | 762,652 | -0.48(-3.55%) |
Oct 13, 2008 | 12.20 | 13.56 | 11.79 | 13.56 | 863,778 | +2.05(+17.77%) |
Oct 10, 2008 | 11.13 | 12.44 | 10.38 | 11.51 | 1,850,814 | -0.15(-1.31%) |
Oct 09, 2008 | 13.62 | 13.83 | 11.55 | 11.67 | 1,097,273 | -1.96(-14.37%) |
Oct 08, 2008 | 14.18 | 14.73 | 13.43 | 13.62 | 902,263 | -0.88(-6.08%) |
Oct 07, 2008 | 15.55 | 15.69 | 14.49 | 14.51 | 449,244 | -0.88(-5.73%) |
Oct 06, 2008 | 15.65 | 15.78 | 13.65 | 15.39 | 803,973 | -0.73(-4.53%) |
Oct 03, 2008 | 17.12 | 17.35 | 15.82 | 16.12 | 0 | -0.91(-5.33%) |
Oct 02, 2008 | 18.09 | 18.09 | 17.01 | 17.03 | 256,256 | -1.05(-5.81%) |
Oct 01, 2008 | 17.81 | 18.08 | 17.24 | 18.08 | 527,774 | +0.26(+1.49%) |
Sep 30, 2008 | 18.56 | 18.76 | 17.40 | 17.81 | 803,631 | -0.71(-3.85%) |
Sep 29, 2008 | 20.06 | 20.65 | 18.02 | 18.53 | 875,178 | -1.58(-7.86%) |
Sep 26, 2008 | 19.60 | 20.12 | 19.13 | 20.11 | 0 | +0.30(+1.54%) |
Sep 25, 2008 | 18.68 | 20.10 | 18.08 | 19.80 | 875,424 | +1.14(+6.10%) |
Sep 24, 2008 | 19.36 | 19.57 | 18.42 | 18.66 | 513,826 | -0.67(-3.45%) |
Sep 23, 2008 | 18.00 | 19.47 | 17.84 | 19.33 | 622,062 | +1.56(+8.76%) |
Sep 22, 2008 | 17.03 | 18.17 | 17.03 | 17.77 | 681,403 | +0.70(+4.09%) |
Sep 19, 2008 | 17.22 | 17.93 | 16.36 | 17.08 | 0 | +0.34(+2.06%) |
Sep 18, 2008 | 17.73 | 17.81 | 16.44 | 16.73 | 682,891 | -0.61(-3.52%) |
Sep 17, 2008 | 17.85 | 18.16 | 17.30 | 17.34 | 658,246 | -0.67(-3.70%) |
Sep 16, 2008 | 17.28 | 18.02 | 16.05 | 18.01 | 626,232 | +0.47(+2.65%) |
Sep 15, 2008 | 17.67 | 17.99 | 17.32 | 17.54 | 351,534 | -0.49(-2.71%) |
Sep 12, 2008 | 17.48 | 18.17 | 17.42 | 18.03 | 0 | +0.28(+1.58%) |
Sep 11, 2008 | 17.64 | 18.05 | 17.07 | 17.75 | 386,071 | +0.14(+0.82%) |
Sep 10, 2008 | 18.05 | 18.21 | 17.50 | 17.60 | 428,629 | -0.26(-1.44%) |
Sep 09, 2008 | 18.72 | 18.82 | 17.86 | 17.86 | 776,761 | -0.71(-3.84%) |
Sep 08, 2008 | 18.54 | 18.68 | 17.81 | 18.58 | 515,005 | +0.41(+2.25%) |
Sep 05, 2008 | 18.46 | 18.49 | 17.69 | 18.17 | 0 | -0.47(-2.50%) |
Sep 04, 2008 | 18.37 | 18.87 | 18.37 | 18.63 | 403,729 | -0.26(-1.36%) |
Sep 03, 2008 | 19.11 | 19.11 | 18.41 | 18.89 | 461,231 | -0.03(-0.17%) |
Sep 02, 2008 | 18.83 | 19.25 | 18.82 | 18.92 | 374,967 | +0.30(+1.59%) |
Aug 29, 2008 | 18.94 | 19.38 | 18.62 | 18.62 | 0 | -0.45(-2.36%) |
Aug 28, 2008 | 18.81 | 19.13 | 18.56 | 19.07 | 398,565 | +0.26(+1.41%) |
Aug 27, 2008 | 18.17 | 18.94 | 18.09 | 18.81 | 420,522 | +0.49(+2.67%) |
Aug 26, 2008 | 18.62 | 18.73 | 18.24 | 18.32 | 425,668 | -0.18(-0.95%) |
Aug 25, 2008 | 18.78 | 18.91 | 18.26 | 18.50 | 566,638 | -0.23(-1.24%) |
Aug 22, 2008 | 18.58 | 18.95 | 18.54 | 18.73 | 0 | +0.26(+1.39%) |
Aug 21, 2008 | 18.30 | 18.78 | 18.07 | 18.47 | 442,378 | +0.02(+0.09%) |
Aug 20, 2008 | 18.08 | 18.79 | 17.98 | 18.46 | 662,269 | +0.07(+0.39%) |
Aug 19, 2008 | 19.00 | 19.11 | 18.34 | 18.38 | 895,544 | -0.98(-5.06%) |
Aug 18, 2008 | 20.08 | 20.08 | 19.09 | 19.36 | 901,797 | -0.74(-3.67%) |
Aug 15, 2008 | 19.57 | 20.31 | 19.25 | 20.10 | 0 | +0.82(+4.24%) |
Aug 14, 2008 | 18.61 | 19.38 | 18.58 | 19.28 | 733,799 | +0.63(+3.35%) |
Aug 13, 2008 | 19.13 | 19.24 | 18.07 | 18.66 | 1,149,366 | -0.45(-2.35%) |
Aug 12, 2008 | 18.96 | 19.15 | 18.52 | 19.11 | 561,516 | +0.25(+1.32%) |
Aug 11, 2008 | 19.94 | 19.94 | 18.42 | 18.86 | 753,662 | -0.94(-4.74%) |
Aug 08, 2008 | 18.42 | 19.90 | 18.01 | 19.80 | 906,393 | +2.01(+11.33%) |
Aug 07, 2008 | 17.96 | 18.19 | 17.47 | 17.78 | 742,094 | -0.42(-2.29%) |
Aug 06, 2008 | 17.78 | 18.50 | 17.77 | 18.20 | 1,102,104 | +0.27(+1.52%) |
Aug 05, 2008 | 17.34 | 18.11 | 17.09 | 17.93 | 1,891,528 | +0.83(+4.88%) |
Aug 04, 2008 | 17.67 | 18.38 | 16.56 | 17.09 | 1,558,950 | -0.60(-3.40%) |
Aug 01, 2008 | 16.70 | 17.99 | 16.47 | 17.69 | 882,137 | +0.78(+4.60%) |
Jul 31, 2008 | 17.45 | 17.84 | 16.75 | 16.91 | 941,983 | -0.66(-3.74%) |
Jul 30, 2008 | 17.41 | 18.65 | 17.06 | 17.57 | 1,238,095 | +0.47(+2.77%) |
Jul 29, 2008 | 17.82 | 18.58 | 15.45 | 17.10 | 3,479,975 | -2.86(-14.35%) |
Jul 28, 2008 | 20.06 | 20.34 | 19.67 | 19.96 | 749,902 | +0.00(+0.00%) |
Jul 25, 2008 | 20.10 | 20.45 | 19.71 | 19.96 | 932,620 | -0.27(-1.35%) |
Jul 24, 2008 | 19.80 | 20.42 | 19.80 | 20.24 | 510,186 | +0.30(+1.49%) |
Jul 23, 2008 | 20.22 | 20.39 | 19.71 | 19.94 | 622,646 | -0.36(-1.78%) |
Jul 22, 2008 | 19.01 | 20.43 | 18.98 | 20.30 | 657,712 | +1.25(+6.57%) |
Jul 21, 2008 | 18.93 | 19.21 | 18.80 | 19.05 | 418,010 | +0.22(+1.19%) |
Jul 18, 2008 | 19.28 | 19.45 | 18.66 | 18.82 | 587,462 | -0.53(-2.74%) |
Jul 17, 2008 | 18.95 | 19.42 | 18.72 | 19.35 | 880,761 | +0.48(+2.55%) |
Jul 16, 2008 | 18.26 | 19.05 | 18.18 | 18.87 | 497,602 | +0.67(+3.66%) |
Jul 15, 2008 | 17.66 | 18.69 | 17.66 | 18.21 | 549,243 | -0.18(-0.96%) |
Jul 14, 2008 | 18.62 | 18.62 | 18.17 | 18.38 | 631,103 | -0.12(-0.65%) |
Jul 11, 2008 | 18.77 | 18.77 | 17.91 | 18.50 | 553,261 | -0.24(-1.28%) |
Jul 10, 2008 | 18.35 | 18.90 | 18.16 | 18.74 | 618,700 | +0.40(+2.19%) |
Jul 09, 2008 | 18.89 | 19.05 | 18.31 | 18.34 | 586,652 | -0.36(-1.93%) |
Jul 08, 2008 | 18.33 | 18.71 | 18.21 | 18.70 | 795,632 | +0.37(+2.01%) |
Jul 07, 2008 | 17.61 | 18.95 | 17.61 | 18.34 | 707,066 | +0.71(+4.05%) |
Jul 04, 2008 | 18.02 | 18.21 | 17.51 | 17.62 | 591,380 | +0.00(+0.00%) |
Jul 03, 2008 | 18.02 | 18.21 | 17.51 | 17.62 | 591,380 | -0.33(-1.83%) |
Jul 02, 2008 | 18.11 | 18.24 | 17.52 | 17.95 | 1,165,007 | -0.23(-1.28%) |
Jul 01, 2008 | 18.42 | 18.58 | 17.65 | 18.18 | 1,296,111 | -0.73(-3.86%) |
Jun 30, 2008 | 17.64 | 19.29 | 17.64 | 18.91 | 817,400 | +0.26(+1.38%) |
Jun 27, 2008 | 18.52 | 18.84 | 17.68 | 18.66 | 2,133,181 | -0.01(-0.04%) |
Jun 26, 2008 | 19.80 | 19.80 | 18.65 | 18.66 | 809,043 | -1.34(-6.70%) |
Jun 25, 2008 | 19.59 | 20.32 | 19.26 | 20.00 | 1,372,765 | +0.47(+2.42%) |
Jun 24, 2008 | 20.71 | 20.71 | 19.39 | 19.53 | 1,652,735 | -1.39(-6.64%) |
Jun 23, 2008 | 20.62 | 22.14 | 20.21 | 20.92 | 1,641,605 | +0.37(+1.80%) |
Jun 20, 2008 | 21.15 | 21.15 | 20.28 | 20.55 | 2,068,759 | -0.75(-3.54%) |
Jun 19, 2008 | 21.43 | 21.63 | 21.08 | 21.30 | 1,170,023 | -0.06(-0.30%) |
Jun 18, 2008 | 21.42 | 21.68 | 20.94 | 21.37 | 2,036,908 | -0.19(-0.89%) |
Jun 17, 2008 | 22.12 | 22.86 | 21.54 | 21.56 | 3,126,677 | -0.10(-0.44%) |
Jun 16, 2008 | 25.54 | 25.54 | 19.19 | 21.66 | 12,372,849 | -3.92(-15.34%) |
Jun 13, 2008 | 26.01 | 26.28 | 25.28 | 25.58 | 1,207,537 | -0.22(-0.84%) |
Jun 12, 2008 | 26.17 | 26.66 | 25.65 | 25.80 | 1,931,922 | -0.47(-1.77%) |
Jun 11, 2008 | 25.69 | 26.51 | 25.29 | 26.26 | 2,937,889 | +0.70(+2.73%) |
Jun 10, 2008 | 24.43 | 25.73 | 24.07 | 25.56 | 2,250,786 | +2.00(+8.48%) |
Jun 09, 2008 | 23.43 | 24.29 | 23.34 | 23.57 | 1,076,824 | +0.72(+3.16%) |
Jun 06, 2008 | 23.27 | 23.27 | 22.71 | 22.84 | 492,801 | -0.54(-2.30%) |
Jun 05, 2008 | 23.37 | 23.55 | 22.98 | 23.38 | 520,244 | +0.03(+0.14%) |
Jun 04, 2008 | 23.38 | 23.94 | 23.16 | 23.35 | 637,536 | -0.14(-0.58%) |
Jun 03, 2008 | 23.53 | 23.88 | 23.03 | 23.49 | 657,431 | -0.14(-0.61%) |
Jun 02, 2008 | 23.58 | 24.23 | 23.32 | 23.63 | 875,963 | -0.07(-0.30%) |
May 30, 2008 | 22.72 | 23.79 | 22.72 | 23.70 | 1,039,810 | +1.04(+4.60%) |
May 29, 2008 | 22.94 | 23.55 | 22.66 | 22.66 | 1,200,196 | -0.28(-1.22%) |
May 28, 2008 | 23.01 | 23.25 | 22.48 | 22.94 | 1,199,131 | +0.24(+1.06%) |
May 27, 2008 | 23.27 | 23.27 | 22.45 | 22.70 | 2,601,116 | -0.91(-3.87%) |
May 26, 2008 | 24.22 | 24.53 | 23.41 | 23.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.22 | 24.53 | 23.41 | 23.61 | 555,132 | -0.63(-2.58%) |
May 22, 2008 | 24.43 | 24.63 | 24.00 | 24.24 | 555,535 | +0.02(+0.10%) |
May 21, 2008 | 24.10 | 24.61 | 24.10 | 24.22 | 571,582 | -0.06(-0.23%) |
May 20, 2008 | 24.08 | 24.38 | 24.07 | 24.27 | 497,409 | -0.10(-0.43%) |
May 19, 2008 | 24.62 | 24.82 | 24.14 | 24.38 | 949,489 | -0.20(-0.82%) |
May 16, 2008 | 24.87 | 25.18 | 24.47 | 24.58 | 413,264 | -0.17(-0.68%) |
May 15, 2008 | 24.97 | 24.97 | 24.30 | 24.75 | 722,417 | +0.17(+0.69%) |
May 14, 2008 | 25.03 | 25.33 | 24.57 | 24.58 | 833,465 | -0.46(-1.83%) |
May 13, 2008 | 24.54 | 25.04 | 24.29 | 25.04 | 828,533 | +0.55(+2.23%) |
May 12, 2008 | 24.49 | 25.00 | 24.39 | 24.49 | 667,522 | +0.10(+0.39%) |
May 09, 2008 | 23.95 | 24.61 | 23.89 | 24.39 | 391,216 | +0.14(+0.56%) |
May 08, 2008 | 24.27 | 24.37 | 23.82 | 24.26 | 1,213,036 | +0.12(+0.50%) |
May 07, 2008 | 24.39 | 24.62 | 24.00 | 24.14 | 818,801 | -0.28(-1.15%) |
May 06, 2008 | 24.60 | 24.76 | 24.25 | 24.42 | 1,058,632 | -0.38(-1.52%) |
May 05, 2008 | 25.66 | 25.66 | 24.70 | 24.79 | 1,417,326 | -0.72(-2.83%) |
May 02, 2008 | 24.20 | 25.59 | 24.11 | 25.52 | 2,095,883 | +1.99(+8.46%) |