Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.94 | 13.59 | 12.73 | 12.86 | 2,361,516 | -0.25(-1.91%) |
Apr 29, 2009 | 13.09 | 13.34 | 12.86 | 13.11 | 1,774,188 | +0.00(+0.00%) |
Apr 28, 2009 | 13.00 | 13.54 | 12.82 | 13.11 | 1,815,556 | +0.10(+0.77%) |
Apr 27, 2009 | 12.36 | 13.49 | 12.22 | 13.01 | 3,609,522 | +0.59(+4.75%) |
Apr 24, 2009 | 12.34 | 12.55 | 12.26 | 12.42 | 1,223,641 | +0.29(+2.39%) |
Apr 23, 2009 | 12.60 | 12.60 | 12.05 | 12.13 | 1,605,794 | -0.27(-2.18%) |
Apr 22, 2009 | 12.51 | 12.77 | 12.31 | 12.40 | 1,544,130 | -0.28(-2.21%) |
Apr 21, 2009 | 12.26 | 12.76 | 12.16 | 12.68 | 995,454 | +0.41(+3.34%) |
Apr 20, 2009 | 12.54 | 12.81 | 12.16 | 12.27 | 1,267,559 | -0.60(-4.66%) |
Apr 17, 2009 | 12.81 | 13.07 | 12.45 | 12.87 | 2,645,288 | +0.19(+1.50%) |
Apr 16, 2009 | 12.86 | 12.97 | 12.38 | 12.68 | 1,952,187 | -0.13(-1.01%) |
Apr 15, 2009 | 13.04 | 13.13 | 12.56 | 12.81 | 2,252,968 | -0.24(-1.84%) |
Apr 14, 2009 | 13.07 | 13.24 | 12.78 | 13.05 | 1,698,602 | -0.21(-1.58%) |
Apr 13, 2009 | 12.78 | 13.30 | 12.74 | 13.26 | 2,608,076 | +0.47(+3.67%) |
Apr 09, 2009 | 12.48 | 13.04 | 12.29 | 12.79 | 1,940,553 | +0.71(+5.88%) |
Apr 08, 2009 | 12.03 | 12.15 | 11.86 | 12.08 | 1,537,700 | +0.07(+0.58%) |
Apr 07, 2009 | 11.85 | 12.08 | 11.51 | 12.01 | 1,570,658 | +0.09(+0.76%) |
Apr 06, 2009 | 12.00 | 12.23 | 11.66 | 11.92 | 1,453,752 | -0.33(-2.69%) |
Apr 03, 2009 | 12.22 | 12.36 | 11.98 | 12.25 | 1,702,104 | +0.03(+0.25%) |
Apr 02, 2009 | 12.51 | 12.56 | 12.15 | 12.22 | 2,039,897 | +0.12(+0.99%) |
Apr 01, 2009 | 12.05 | 12.25 | 11.37 | 12.10 | 1,558,729 | -0.25(-2.02%) |
Mar 31, 2009 | 12.65 | 12.85 | 12.25 | 12.35 | 1,706,563 | -0.34(-2.68%) |
Mar 30, 2009 | 12.68 | 12.71 | 12.10 | 12.69 | 1,196,736 | -1.05(-7.64%) |
Mar 26, 2009 | 12.80 | 13.80 | 12.58 | 13.74 | 3,349,010 | +1.00(+7.85%) |
Mar 25, 2009 | 12.96 | 13.25 | 12.20 | 12.74 | 1,721,587 | -0.08(-0.62%) |
Mar 24, 2009 | 12.29 | 13.18 | 12.12 | 12.82 | 3,506,556 | +0.57(+4.65%) |
Mar 23, 2009 | 12.12 | 12.32 | 12.08 | 12.25 | 1,853,174 | +0.07(+0.57%) |
Mar 20, 2009 | 12.32 | 12.37 | 11.92 | 12.18 | 2,334,082 | -0.04(-0.33%) |
Mar 19, 2009 | 12.16 | 12.66 | 12.06 | 12.22 | 2,430,473 | +0.17(+1.41%) |
Mar 18, 2009 | 11.97 | 12.39 | 11.85 | 12.05 | 1,740,881 | -0.06(-0.50%) |
Mar 17, 2009 | 11.44 | 12.11 | 11.42 | 12.11 | 1,445,907 | +0.62(+5.40%) |
Mar 16, 2009 | 11.70 | 11.96 | 11.40 | 11.49 | 1,951,141 | +0.03(+0.26%) |
Mar 13, 2009 | 10.93 | 11.59 | 10.91 | 11.46 | 1,543,632 | +0.46(+4.18%) |
Mar 12, 2009 | 10.36 | 11.05 | 10.00 | 11.00 | 2,350,849 | +0.75(+7.32%) |
Mar 11, 2009 | 10.92 | 11.10 | 10.21 | 10.25 | 2,438,014 | -0.54(-5.00%) |
Mar 10, 2009 | 10.32 | 10.86 | 10.32 | 10.79 | 2,274,960 | +0.65(+6.41%) |
Mar 09, 2009 | 10.06 | 10.60 | 10.01 | 10.14 | 1,846,591 | -0.08(-0.78%) |
Mar 06, 2009 | 10.22 | 10.54 | 9.930 | 10.22 | 2,168,570 | +0.05(+0.49%) |
Mar 05, 2009 | 10.92 | 10.97 | 9.960 | 10.17 | 3,248,024 | -0.83(-7.55%) |
Mar 04, 2009 | 11.75 | 11.77 | 10.51 | 11.00 | 3,760,568 | -0.05(-0.45%) |
Mar 02, 2009 | 11.74 | 11.99 | 11.02 | 11.05 | 4,268,982 | -0.95(-7.92%) |
Feb 27, 2009 | 12.53 | 12.55 | 12.00 | 12.00 | 3,063,281 | -0.68(-5.36%) |
Feb 26, 2009 | 13.07 | 13.50 | 12.63 | 12.68 | 4,954,728 | -0.36(-2.76%) |
Feb 25, 2009 | 13.09 | 13.51 | 12.61 | 13.04 | 5,110,371 | -0.16(-1.21%) |
Feb 24, 2009 | 12.09 | 13.24 | 12.00 | 13.20 | 8,035,879 | +1.42(+12.05%) |
Feb 23, 2009 | 11.80 | 12.19 | 11.76 | 11.78 | 7,876,864 | -0.03(-0.25%) |
Feb 20, 2009 | 11.79 | 12.21 | 11.48 | 11.81 | 8,549,584 | -0.23(-1.91%) |
Feb 19, 2009 | 13.35 | 13.40 | 11.82 | 12.04 | 30,061,428 | -5.65(-31.94%) |
Feb 18, 2009 | 18.10 | 18.11 | 17.60 | 17.69 | 1,903,900 | -0.42(-2.32%) |
Feb 17, 2009 | 17.54 | 18.47 | 17.52 | 18.11 | 1,901,327 | -0.45(-2.42%) |
Feb 13, 2009 | 19.20 | 19.28 | 18.29 | 18.56 | 2,019,734 | -0.84(-4.33%) |
Feb 12, 2009 | 19.09 | 19.52 | 18.60 | 19.40 | 3,546,328 | -0.03(-0.15%) |
Feb 11, 2009 | 19.21 | 19.63 | 18.95 | 19.43 | 1,143,244 | +0.18(+0.94%) |
Feb 10, 2009 | 19.89 | 20.02 | 19.01 | 19.25 | 1,468,323 | -0.44(-2.23%) |
Feb 09, 2009 | 19.71 | 20.12 | 19.45 | 19.69 | 1,725,121 | +0.00(+0.00%) |
Feb 06, 2009 | 19.65 | 20.36 | 19.33 | 19.69 | 877,999 | +0.19(+0.97%) |
Feb 05, 2009 | 19.02 | 19.67 | 18.77 | 19.50 | 1,089,174 | +0.24(+1.25%) |
Feb 04, 2009 | 19.37 | 19.89 | 19.01 | 19.26 | 1,219,077 | +0.00(+0.00%) |
Feb 03, 2009 | 19.18 | 19.53 | 18.66 | 19.26 | 2,555,866 | -0.44(-2.23%) |
Feb 02, 2009 | 19.05 | 19.91 | 18.93 | 19.70 | 1,263,058 | +0.44(+2.28%) |
Jan 30, 2009 | 19.50 | 19.77 | 19.23 | 19.26 | 738,759 | -0.24(-1.23%) |
Jan 29, 2009 | 19.69 | 19.97 | 19.43 | 19.50 | 724,082 | -0.32(-1.61%) |
Jan 28, 2009 | 19.63 | 20.08 | 19.61 | 19.82 | 1,125,661 | +0.44(+2.27%) |
Jan 27, 2009 | 19.42 | 19.72 | 19.11 | 19.38 | 949,703 | +0.20(+1.04%) |
Jan 26, 2009 | 18.59 | 19.41 | 18.38 | 19.18 | 1,627,021 | +0.61(+3.28%) |
Jan 23, 2009 | 18.58 | 19.06 | 18.25 | 18.57 | 2,462,598 | -0.40(-2.11%) |
Jan 22, 2009 | 19.00 | 19.45 | 18.10 | 18.97 | 2,455,383 | -0.60(-3.07%) |
Jan 21, 2009 | 19.23 | 19.63 | 18.98 | 19.57 | 1,667,798 | +0.72(+3.82%) |
Jan 20, 2009 | 20.44 | 20.65 | 15.88 | 18.85 | 3,054,807 | -1.98(-9.51%) |
Jan 16, 2009 | 20.19 | 21.23 | 19.77 | 20.83 | 2,850,242 | +1.08(+5.47%) |
Jan 15, 2009 | 18.75 | 19.95 | 18.53 | 19.75 | 1,986,933 | +0.75(+3.95%) |
Jan 14, 2009 | 19.51 | 20.05 | 18.92 | 19.00 | 2,251,780 | -0.57(-2.91%) |
Jan 13, 2009 | 18.81 | 19.67 | 18.63 | 19.57 | 1,313,693 | +0.81(+4.32%) |
Jan 12, 2009 | 18.89 | 18.89 | 18.15 | 18.76 | 1,313,033 | +0.13(+0.70%) |
Jan 09, 2009 | 19.20 | 19.25 | 18.24 | 18.63 | 1,105,387 | -0.21(-1.11%) |
Jan 08, 2009 | 18.73 | 19.02 | 18.09 | 18.84 | 1,667,957 | +0.20(+1.07%) |
Jan 07, 2009 | 19.06 | 19.24 | 17.59 | 18.64 | 3,587,587 | +0.33(+1.80%) |
Jan 06, 2009 | 19.23 | 19.50 | 18.29 | 18.31 | 2,332,188 | -0.69(-3.63%) |
Jan 05, 2009 | 17.55 | 19.15 | 17.31 | 19.00 | 1,837,073 | +1.35(+7.65%) |
Jan 02, 2009 | 17.79 | 17.96 | 17.22 | 17.65 | 957,881 | -0.15(-0.84%) |
Dec 31, 2008 | 16.88 | 17.80 | 16.70 | 17.80 | 1,187,370 | +1.05(+6.27%) |
Dec 30, 2008 | 16.88 | 17.00 | 16.56 | 16.75 | 822,668 | -0.13(-0.77%) |
Dec 29, 2008 | 17.01 | 17.25 | 16.63 | 16.88 | 497,027 | -0.35(-2.03%) |
Dec 26, 2008 | 16.91 | 17.25 | 16.89 | 17.23 | 280,094 | +0.40(+2.38%) |
Dec 24, 2008 | 17.21 | 17.21 | 16.65 | 16.83 | 343,523 | -0.23(-1.35%) |
Dec 23, 2008 | 17.04 | 17.27 | 16.85 | 17.06 | 1,367,291 | -0.25(-1.44%) |
Dec 22, 2008 | 17.25 | 17.35 | 16.84 | 17.31 | 1,584,331 | +0.44(+2.61%) |
Dec 19, 2008 | 17.10 | 17.77 | 16.50 | 16.87 | 2,434,465 | -0.70(-3.98%) |
Dec 18, 2008 | 18.16 | 18.19 | 17.28 | 17.57 | 1,097,674 | -0.29(-1.62%) |
Dec 17, 2008 | 17.65 | 18.14 | 17.20 | 17.86 | 1,149,648 | -0.14(-0.78%) |
Dec 16, 2008 | 16.74 | 18.03 | 16.56 | 18.00 | 1,347,360 | +1.50(+9.09%) |
Dec 15, 2008 | 17.25 | 17.47 | 16.17 | 16.50 | 733,608 | -0.50(-2.94%) |
Dec 12, 2008 | 16.52 | 17.12 | 16.10 | 17.00 | 1,452,003 | -0.20(-1.16%) |
Dec 11, 2008 | 17.70 | 18.43 | 16.85 | 17.20 | 1,317,022 | -0.68(-3.80%) |
Dec 10, 2008 | 16.98 | 18.00 | 16.60 | 17.88 | 1,523,035 | +1.21(+7.26%) |
Dec 09, 2008 | 16.77 | 17.89 | 16.51 | 16.67 | 1,827,599 | -0.39(-2.29%) |
Dec 08, 2008 | 16.77 | 17.79 | 16.75 | 17.06 | 1,600,214 | +0.51(+3.08%) |
Dec 05, 2008 | 16.06 | 16.72 | 15.27 | 16.55 | 1,997,788 | +0.57(+3.57%) |
Dec 04, 2008 | 15.33 | 16.53 | 15.01 | 15.98 | 2,235,061 | +0.39(+2.50%) |
Dec 03, 2008 | 15.04 | 15.61 | 13.98 | 15.59 | 1,485,983 | +0.93(+6.34%) |
Dec 02, 2008 | 15.00 | 15.01 | 13.92 | 14.66 | 2,785,475 | +0.06(+0.41%) |
Dec 01, 2008 | 16.38 | 16.54 | 14.55 | 14.60 | 1,419,699 | -2.43(-14.27%) |
Nov 28, 2008 | 16.16 | 17.21 | 15.96 | 17.03 | 599,984 | +0.66(+4.03%) |
Nov 26, 2008 | 15.84 | 16.45 | 15.46 | 16.37 | 1,309,793 | +0.23(+1.43%) |
Nov 25, 2008 | 16.21 | 16.49 | 15.67 | 16.14 | 999,611 | +0.06(+0.37%) |
Nov 24, 2008 | 15.03 | 16.28 | 14.27 | 16.08 | 1,944,322 | +1.31(+8.87%) |
Nov 21, 2008 | 14.42 | 15.55 | 13.81 | 14.77 | 3,766,686 | +1.18(+8.68%) |
Nov 20, 2008 | 14.20 | 14.47 | 13.27 | 13.59 | 1,966,097 | -0.89(-6.15%) |
Nov 19, 2008 | 16.67 | 16.83 | 14.33 | 14.48 | 2,230,020 | -2.37(-14.07%) |
Nov 18, 2008 | 16.93 | 17.46 | 16.18 | 16.85 | 880,356 | -0.19(-1.12%) |
Nov 17, 2008 | 17.05 | 17.40 | 16.75 | 17.04 | 955,223 | -0.07(-0.41%) |
Nov 14, 2008 | 17.06 | 18.08 | 16.51 | 17.11 | 1,303,132 | -0.28(-1.61%) |
Nov 13, 2008 | 15.75 | 17.39 | 15.52 | 17.39 | 2,063,767 | +1.52(+9.58%) |
Nov 12, 2008 | 16.50 | 16.73 | 15.81 | 15.87 | 1,777,373 | -0.96(-5.70%) |
Nov 11, 2008 | 17.31 | 17.60 | 16.66 | 16.83 | 1,134,985 | -1.04(-5.82%) |
Nov 10, 2008 | 18.50 | 18.69 | 17.35 | 17.87 | 1,220,642 | -0.04(-0.22%) |
Nov 07, 2008 | 17.79 | 18.11 | 17.49 | 17.91 | 551,734 | +0.39(+2.23%) |
Nov 06, 2008 | 18.30 | 18.53 | 17.28 | 17.52 | 1,279,485 | -0.78(-4.26%) |
Nov 05, 2008 | 19.62 | 19.66 | 18.12 | 18.30 | 1,242,480 | -1.41(-7.15%) |
Nov 04, 2008 | 19.94 | 20.29 | 19.17 | 19.71 | 1,151,983 | +0.35(+1.81%) |
Nov 03, 2008 | 19.62 | 20.00 | 18.08 | 19.36 | 2,320,112 | +1.04(+5.68%) |
Oct 31, 2008 | 18.59 | 19.13 | 18.00 | 18.32 | 1,884,859 | -0.28(-1.51%) |
Oct 30, 2008 | 18.06 | 18.78 | 17.93 | 18.60 | 1,551,749 | +0.59(+3.28%) |
Oct 29, 2008 | 15.33 | 18.40 | 15.01 | 18.01 | 4,189,184 | +2.70(+17.64%) |
Oct 28, 2008 | 15.17 | 15.51 | 14.22 | 15.31 | 3,056,763 | +0.65(+4.43%) |
Oct 27, 2008 | 16.95 | 17.09 | 14.56 | 14.66 | 4,276,418 | -2.28(-13.46%) |
Oct 24, 2008 | 16.95 | 17.28 | 15.50 | 16.94 | 2,127,959 | +0.12(+0.71%) |
Oct 23, 2008 | 19.15 | 19.50 | 16.30 | 16.82 | 3,309,060 | -2.27(-11.89%) |
Oct 22, 2008 | 20.00 | 20.11 | 18.74 | 19.09 | 1,643,961 | -1.15(-5.68%) |
Oct 21, 2008 | 19.87 | 20.55 | 19.87 | 20.24 | 834,716 | -0.15(-0.74%) |
Oct 20, 2008 | 19.60 | 20.40 | 19.34 | 20.39 | 1,663,008 | +1.12(+5.81%) |
Oct 17, 2008 | 20.00 | 20.82 | 18.99 | 19.27 | 2,864,091 | -1.48(-7.13%) |
Oct 16, 2008 | 21.20 | 21.75 | 19.87 | 20.75 | 3,560,284 | -0.18(-0.86%) |
Oct 15, 2008 | 21.20 | 22.08 | 20.84 | 20.93 | 1,671,716 | -1.83(-8.04%) |
Oct 14, 2008 | 23.70 | 24.64 | 22.10 | 22.76 | 1,695,108 | +0.03(+0.13%) |
Oct 13, 2008 | 20.33 | 22.85 | 20.33 | 22.73 | 1,550,084 | +2.82(+14.16%) |
Oct 10, 2008 | 21.82 | 21.92 | 18.48 | 19.91 | 4,622,066 | -2.70(-11.94%) |
Oct 09, 2008 | 24.34 | 24.77 | 22.24 | 22.61 | 1,446,986 | -1.68(-6.92%) |
Oct 08, 2008 | 22.89 | 24.85 | 22.35 | 24.29 | 2,136,421 | +1.18(+5.11%) |
Oct 07, 2008 | 23.60 | 24.19 | 22.81 | 23.11 | 1,475,622 | -0.55(-2.32%) |
Oct 06, 2008 | 24.96 | 25.09 | 22.03 | 23.66 | 2,662,545 | -1.83(-7.18%) |
Oct 03, 2008 | 25.22 | 25.92 | 25.03 | 25.49 | 1,562,568 | +0.51(+2.04%) |
Oct 02, 2008 | 26.20 | 26.20 | 24.70 | 24.98 | 1,325,775 | -1.31(-4.98%) |
Oct 01, 2008 | 26.30 | 26.49 | 25.94 | 26.29 | 984,130 | -0.20(-0.76%) |
Sep 30, 2008 | 25.93 | 26.64 | 25.36 | 26.49 | 1,092,504 | +0.79(+3.07%) |
Sep 29, 2008 | 26.82 | 26.82 | 25.39 | 25.70 | 1,323,495 | -1.32(-4.89%) |
Sep 26, 2008 | 26.49 | 27.24 | 25.90 | 27.02 | 978,086 | +0.37(+1.39%) |
Sep 25, 2008 | 25.81 | 27.01 | 25.70 | 26.65 | 1,877,351 | +0.85(+3.29%) |
Sep 24, 2008 | 26.12 | 26.64 | 25.58 | 25.80 | 1,933,313 | -0.39(-1.49%) |
Sep 23, 2008 | 27.00 | 27.21 | 26.14 | 26.19 | 1,106,382 | -0.82(-3.04%) |
Sep 22, 2008 | 28.25 | 29.40 | 26.78 | 27.01 | 1,489,333 | -1.91(-6.60%) |
Sep 19, 2008 | 29.84 | 30.74 | 28.05 | 28.92 | 3,271,852 | +0.28(+0.98%) |
Sep 18, 2008 | 28.00 | 29.58 | 26.17 | 28.64 | 3,646,949 | +0.74(+2.65%) |
Sep 17, 2008 | 26.65 | 27.93 | 26.65 | 27.90 | 3,929,358 | +0.71(+2.61%) |
Sep 16, 2008 | 26.18 | 27.40 | 26.17 | 27.19 | 1,844,882 | +0.72(+2.72%) |
Sep 15, 2008 | 27.11 | 27.52 | 26.34 | 26.47 | 1,563,306 | -1.39(-4.99%) |
Sep 12, 2008 | 27.29 | 28.01 | 27.03 | 27.86 | 1,349,224 | +0.47(+1.72%) |
Sep 11, 2008 | 27.00 | 27.75 | 26.63 | 27.39 | 2,651,565 | -0.06(-0.22%) |
Sep 10, 2008 | 26.49 | 27.56 | 26.22 | 27.45 | 3,485,289 | +1.18(+4.49%) |
Sep 09, 2008 | 27.17 | 27.48 | 26.23 | 26.27 | 2,278,193 | -1.02(-3.74%) |
Sep 08, 2008 | 28.50 | 28.78 | 27.02 | 27.29 | 1,895,492 | -0.55(-1.98%) |
Sep 05, 2008 | 28.09 | 28.21 | 27.36 | 27.84 | 2,410,928 | -0.68(-2.38%) |
Sep 04, 2008 | 29.21 | 29.25 | 28.22 | 28.52 | 2,005,269 | -0.57(-1.96%) |
Sep 03, 2008 | 30.01 | 30.24 | 28.74 | 29.09 | 2,059,025 | -0.78(-2.61%) |
Sep 02, 2008 | 30.25 | 30.68 | 29.62 | 29.87 | 2,756,602 | -0.27(-0.90%) |
Aug 29, 2008 | 29.49 | 30.25 | 29.00 | 30.14 | 2,843,935 | +0.74(+2.52%) |
Aug 28, 2008 | 28.34 | 29.68 | 28.25 | 29.40 | 2,237,552 | +1.10(+3.89%) |
Aug 27, 2008 | 28.22 | 28.51 | 27.50 | 28.30 | 1,969,039 | +0.16(+0.57%) |
Aug 26, 2008 | 27.82 | 28.30 | 27.38 | 28.14 | 2,315,289 | +0.13(+0.46%) |
Aug 25, 2008 | 28.24 | 28.40 | 27.74 | 28.01 | 1,606,572 | -0.21(-0.74%) |
Aug 22, 2008 | 27.00 | 28.47 | 27.00 | 28.22 | 5,301,795 | +1.54(+5.77%) |
Aug 21, 2008 | 26.20 | 26.75 | 25.66 | 26.68 | 4,174,059 | +0.75(+2.89%) |
Aug 20, 2008 | 25.71 | 26.02 | 25.45 | 25.93 | 2,714,713 | +0.33(+1.29%) |
Aug 19, 2008 | 25.76 | 25.95 | 25.44 | 25.60 | 2,331,721 | -0.15(-0.58%) |
Aug 18, 2008 | 26.60 | 26.72 | 25.59 | 25.75 | 2,615,750 | -0.63(-2.39%) |
Aug 15, 2008 | 27.48 | 27.72 | 25.93 | 26.38 | 2,838,394 | -1.08(-3.93%) |
Aug 14, 2008 | 26.59 | 27.65 | 26.50 | 27.46 | 2,490,157 | +0.63(+2.35%) |
Aug 13, 2008 | 28.09 | 28.34 | 26.15 | 26.83 | 7,413,726 | -1.52(-5.36%) |
Aug 12, 2008 | 28.61 | 28.80 | 28.13 | 28.35 | 1,723,672 | -0.53(-1.84%) |
Aug 11, 2008 | 28.54 | 29.03 | 28.50 | 28.88 | 3,392,712 | +0.33(+1.16%) |
Aug 08, 2008 | 28.05 | 28.81 | 27.92 | 28.55 | 3,012,282 | +0.46(+1.64%) |
Aug 07, 2008 | 29.83 | 30.19 | 28.00 | 28.09 | 3,770,352 | -2.01(-6.68%) |
Aug 06, 2008 | 28.36 | 30.60 | 28.00 | 30.10 | 11,568,613 | -1.60(-5.05%) |
Aug 05, 2008 | 31.12 | 32.10 | 31.04 | 31.70 | 2,806,885 | +0.60(+1.93%) |
Aug 04, 2008 | 32.26 | 32.33 | 31.03 | 31.10 | 1,548,001 | -0.98(-3.05%) |
Aug 01, 2008 | 32.50 | 32.76 | 32.00 | 32.08 | 2,136,219 | -0.47(-1.44%) |
Jul 31, 2008 | 32.08 | 33.49 | 32.00 | 32.55 | 3,167,078 | +1.09(+3.46%) |
Jul 30, 2008 | 30.89 | 32.14 | 30.89 | 31.46 | 1,101,457 | +0.50(+1.61%) |
Jul 29, 2008 | 30.96 | 31.17 | 30.21 | 30.96 | 994,751 | +0.71(+2.35%) |
Jul 28, 2008 | 31.33 | 32.00 | 30.12 | 30.25 | 1,238,932 | -1.21(-3.85%) |
Jul 25, 2008 | 31.12 | 31.95 | 31.09 | 31.46 | 1,144,078 | +0.59(+1.91%) |
Jul 24, 2008 | 30.83 | 31.66 | 30.53 | 30.87 | 2,015,475 | -0.11(-0.36%) |
Jul 23, 2008 | 31.65 | 32.65 | 30.91 | 30.98 | 2,703,141 | -0.42(-1.34%) |
Jul 22, 2008 | 30.19 | 31.57 | 30.19 | 31.40 | 1,594,295 | +1.21(+4.01%) |
Jul 21, 2008 | 30.13 | 30.95 | 30.01 | 30.19 | 1,285,289 | +0.02(+0.07%) |
Jul 18, 2008 | 30.68 | 30.81 | 30.11 | 30.17 | 2,351,115 | -0.70(-2.27%) |
Jul 17, 2008 | 31.15 | 31.20 | 30.42 | 30.87 | 2,553,521 | +0.03(+0.10%) |
Jul 16, 2008 | 30.00 | 30.94 | 29.82 | 30.84 | 2,792,412 | +0.99(+3.32%) |
Jul 15, 2008 | 27.55 | 30.12 | 27.35 | 29.85 | 4,407,001 | +2.03(+7.30%) |
Jul 14, 2008 | 27.24 | 27.97 | 27.07 | 27.82 | 2,193,679 | +0.57(+2.09%) |
Jul 11, 2008 | 27.46 | 27.56 | 26.54 | 27.25 | 2,584,513 | -0.44(-1.59%) |
Jul 10, 2008 | 28.31 | 28.51 | 27.67 | 27.69 | 2,649,653 | -0.51(-1.81%) |
Jul 09, 2008 | 29.77 | 29.95 | 28.08 | 28.20 | 2,680,015 | -1.53(-5.15%) |
Jul 08, 2008 | 27.51 | 30.00 | 27.19 | 29.73 | 6,142,623 | +2.38(+8.70%) |
Jul 07, 2008 | 28.26 | 28.27 | 26.82 | 27.35 | 2,539,895 | -0.91(-3.22%) |
Jul 04, 2008 | 28.48 | 28.73 | 28.23 | 28.26 | 1,526,188 | +0.00(+0.00%) |
Jul 03, 2008 | 28.48 | 28.73 | 28.23 | 28.26 | 1,526,188 | -0.31(-1.09%) |
Jul 02, 2008 | 29.12 | 29.18 | 27.82 | 28.57 | 2,881,264 | -0.46(-1.58%) |
Jul 01, 2008 | 28.44 | 29.19 | 27.91 | 29.03 | 4,962,223 | +0.05(+0.17%) |
Jun 30, 2008 | 29.91 | 30.19 | 28.96 | 28.98 | 2,515,606 | -1.06(-3.53%) |
Jun 27, 2008 | 28.75 | 30.15 | 28.54 | 30.04 | 11,181,251 | +1.12(+3.87%) |
Jun 26, 2008 | 28.95 | 29.06 | 28.35 | 28.92 | 3,220,064 | -0.28(-0.96%) |
Jun 25, 2008 | 29.90 | 30.09 | 28.96 | 29.20 | 3,965,124 | -0.55(-1.85%) |
Jun 24, 2008 | 29.14 | 30.05 | 28.59 | 29.75 | 5,433,636 | +0.63(+2.16%) |
Jun 23, 2008 | 32.96 | 33.19 | 28.75 | 29.12 | 8,678,077 | -3.85(-11.68%) |
Jun 20, 2008 | 33.49 | 33.74 | 32.41 | 32.97 | 1,808,699 | -0.65(-1.93%) |
Jun 19, 2008 | 33.25 | 33.73 | 32.94 | 33.62 | 1,112,906 | +0.37(+1.11%) |
Jun 18, 2008 | 33.98 | 34.00 | 32.83 | 33.25 | 1,953,898 | -0.97(-2.83%) |
Jun 17, 2008 | 33.86 | 34.58 | 33.76 | 34.22 | 1,278,709 | +0.33(+0.97%) |
Jun 16, 2008 | 34.01 | 34.15 | 33.48 | 33.89 | 1,871,115 | -0.13(-0.38%) |
Jun 13, 2008 | 34.82 | 34.82 | 33.88 | 34.02 | 2,514,738 | -0.45(-1.31%) |
Jun 12, 2008 | 33.51 | 35.70 | 32.74 | 34.47 | 5,241,694 | -1.18(-3.31%) |
Jun 11, 2008 | 36.77 | 37.10 | 35.54 | 35.65 | 1,508,592 | -1.27(-3.44%) |
Jun 10, 2008 | 37.09 | 37.57 | 36.78 | 36.92 | 895,529 | -0.86(-2.28%) |
Jun 09, 2008 | 38.22 | 38.35 | 37.25 | 37.78 | 1,279,322 | -0.43(-1.13%) |
Jun 06, 2008 | 38.32 | 38.88 | 38.01 | 38.21 | 1,297,762 | -0.48(-1.24%) |
Jun 05, 2008 | 37.30 | 39.42 | 36.92 | 38.69 | 2,076,024 | +1.29(+3.45%) |
Jun 04, 2008 | 37.30 | 38.20 | 37.11 | 37.40 | 1,317,425 | -0.13(-0.35%) |
Jun 03, 2008 | 37.92 | 37.96 | 37.07 | 37.53 | 1,113,642 | -0.17(-0.45%) |
Jun 02, 2008 | 38.13 | 38.53 | 37.34 | 37.70 | 1,034,974 | -0.47(-1.23%) |
May 30, 2008 | 38.60 | 38.80 | 38.02 | 38.17 | 927,621 | -0.40(-1.04%) |
May 29, 2008 | 38.80 | 39.20 | 38.53 | 38.57 | 1,432,273 | -0.28(-0.72%) |
May 28, 2008 | 39.40 | 39.60 | 38.52 | 38.85 | 802,382 | -0.31(-0.79%) |
May 27, 2008 | 37.96 | 39.27 | 37.81 | 39.16 | 1,440,091 | +1.16(+3.05%) |
May 26, 2008 | 38.35 | 38.38 | 37.65 | 38.00 | 857,724 | +0.00(+0.00%) |
May 23, 2008 | 38.35 | 38.38 | 37.65 | 38.00 | 857,724 | -0.59(-1.53%) |
May 22, 2008 | 38.68 | 39.10 | 38.21 | 38.59 | 1,108,409 | -0.10(-0.26%) |
May 21, 2008 | 39.81 | 39.92 | 38.00 | 38.69 | 1,495,730 | -1.03(-2.59%) |
May 20, 2008 | 38.97 | 40.00 | 38.59 | 39.72 | 1,542,706 | +0.35(+0.89%) |
May 19, 2008 | 38.72 | 39.59 | 38.30 | 39.37 | 1,611,806 | +0.54(+1.39%) |
May 16, 2008 | 39.24 | 39.24 | 38.40 | 38.83 | 1,560,207 | -0.13(-0.33%) |
May 15, 2008 | 39.25 | 39.57 | 38.71 | 38.96 | 1,042,093 | -0.44(-1.12%) |
May 14, 2008 | 39.40 | 39.80 | 38.93 | 39.40 | 1,496,327 | +0.03(+0.08%) |
May 13, 2008 | 39.15 | 39.61 | 38.99 | 39.37 | 1,057,373 | -0.02(-0.05%) |
May 12, 2008 | 39.14 | 39.53 | 38.51 | 39.39 | 1,228,225 | +0.39(+1.00%) |
May 09, 2008 | 37.09 | 39.50 | 37.08 | 39.00 | 2,989,508 | +1.49(+3.97%) |
May 08, 2008 | 37.62 | 37.97 | 37.00 | 37.51 | 1,104,103 | -0.03(-0.08%) |
May 07, 2008 | 37.12 | 37.95 | 37.01 | 37.54 | 1,263,116 | -0.12(-0.32%) |
May 06, 2008 | 37.30 | 37.98 | 37.02 | 37.66 | 1,080,398 | +0.25(+0.67%) |
May 05, 2008 | 36.50 | 37.58 | 36.33 | 37.41 | 2,204,915 | +0.64(+1.74%) |
May 02, 2008 | 37.24 | 37.75 | 36.56 | 36.77 | 1,569,171 | -0.84(-2.23%) |