Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.47 | 17.68 | 17.24 | 17.68 | 275,616 | +0.34(+1.94%) |
May 28, 2009 | 17.49 | 17.57 | 16.85 | 17.35 | 261,943 | +0.06(+0.35%) |
May 27, 2009 | 17.82 | 17.86 | 17.24 | 17.29 | 367,576 | -0.59(-3.33%) |
May 26, 2009 | 17.22 | 18.06 | 17.10 | 17.88 | 372,609 | +0.47(+2.72%) |
May 22, 2009 | 18.02 | 18.04 | 17.37 | 17.41 | 183,420 | -0.54(-3.03%) |
May 21, 2009 | 18.13 | 18.40 | 17.68 | 17.95 | 216,043 | -0.59(-3.21%) |
May 20, 2009 | 19.32 | 19.50 | 18.46 | 18.54 | 275,161 | -0.67(-3.50%) |
May 19, 2009 | 18.89 | 19.61 | 18.79 | 19.22 | 296,392 | +0.44(+2.34%) |
May 18, 2009 | 18.42 | 18.82 | 18.26 | 18.78 | 284,722 | +0.60(+3.32%) |
May 15, 2009 | 17.63 | 18.47 | 17.58 | 18.17 | 477,812 | +0.48(+2.73%) |
May 14, 2009 | 17.76 | 18.08 | 17.41 | 17.69 | 408,087 | +0.04(+0.24%) |
May 13, 2009 | 17.71 | 17.76 | 17.16 | 17.65 | 564,973 | -0.31(-1.73%) |
May 12, 2009 | 18.79 | 18.79 | 17.54 | 17.96 | 626,279 | -0.76(-4.05%) |
May 11, 2009 | 18.79 | 18.93 | 18.27 | 18.72 | 414,041 | -0.40(-2.08%) |
May 08, 2009 | 18.60 | 19.16 | 18.24 | 19.11 | 461,283 | +0.89(+4.87%) |
May 07, 2009 | 19.03 | 19.16 | 17.94 | 18.22 | 275,589 | -0.53(-2.85%) |
May 06, 2009 | 19.44 | 19.44 | 18.36 | 18.76 | 368,907 | -0.47(-2.47%) |
May 05, 2009 | 19.38 | 19.66 | 18.79 | 19.23 | 401,450 | -0.21(-1.06%) |
May 04, 2009 | 19.24 | 19.44 | 19.13 | 19.44 | 248,194 | +0.47(+2.50%) |
May 01, 2009 | 19.13 | 19.21 | 18.71 | 18.97 | 310,099 | -0.22(-1.17%) |
Apr 30, 2009 | 19.70 | 20.04 | 19.18 | 19.19 | 390,568 | -0.38(-1.94%) |
Apr 29, 2009 | 19.85 | 19.93 | 18.98 | 19.57 | 856,923 | -0.06(-0.31%) |
Apr 28, 2009 | 19.17 | 20.09 | 18.94 | 19.63 | 417,752 | +0.19(+0.98%) |
Apr 27, 2009 | 18.88 | 19.77 | 18.88 | 19.44 | 450,270 | -0.01(-0.04%) |
Apr 24, 2009 | 18.49 | 19.77 | 18.34 | 19.45 | 371,859 | +1.06(+5.77%) |
Apr 23, 2009 | 18.33 | 18.60 | 17.93 | 18.39 | 371,176 | +0.12(+0.66%) |
Apr 22, 2009 | 17.41 | 18.76 | 17.41 | 18.27 | 521,555 | +0.53(+2.96%) |
Apr 21, 2009 | 16.98 | 17.86 | 16.95 | 17.74 | 513,608 | +0.70(+4.10%) |
Apr 20, 2009 | 18.11 | 18.11 | 17.04 | 17.04 | 256,202 | -1.23(-6.75%) |
Apr 17, 2009 | 18.32 | 18.45 | 18.13 | 18.28 | 286,061 | -0.04(-0.24%) |
Apr 16, 2009 | 18.12 | 18.44 | 17.79 | 18.32 | 335,166 | +0.37(+2.07%) |
Apr 15, 2009 | 17.46 | 18.10 | 17.36 | 17.95 | 324,467 | +0.40(+2.26%) |
Apr 14, 2009 | 17.84 | 18.25 | 17.41 | 17.55 | 340,663 | -0.57(-3.14%) |
Apr 13, 2009 | 18.47 | 18.62 | 17.61 | 18.12 | 214,433 | -0.64(-3.40%) |
Apr 09, 2009 | 17.69 | 18.87 | 17.64 | 18.76 | 488,559 | +1.51(+8.75%) |
Apr 08, 2009 | 17.04 | 17.32 | 16.56 | 17.25 | 395,755 | +0.33(+1.94%) |
Apr 07, 2009 | 17.50 | 17.61 | 16.60 | 16.92 | 585,850 | -0.91(-5.08%) |
Apr 06, 2009 | 18.30 | 18.30 | 17.53 | 17.83 | 373,839 | -0.74(-3.99%) |
Apr 03, 2009 | 18.18 | 18.61 | 17.91 | 18.57 | 296,758 | +0.37(+2.04%) |
Apr 02, 2009 | 17.52 | 18.78 | 17.46 | 18.20 | 327,472 | +1.15(+6.72%) |
Apr 01, 2009 | 16.58 | 17.14 | 16.27 | 17.05 | 347,267 | +0.19(+1.12%) |
Mar 31, 2009 | 17.00 | 17.29 | 16.63 | 16.86 | 313,185 | +0.02(+0.10%) |
Mar 30, 2009 | 17.16 | 17.16 | 16.23 | 16.85 | 513,485 | -0.86(-4.87%) |
Mar 26, 2009 | 17.06 | 17.82 | 16.85 | 17.71 | 418,575 | +0.91(+5.39%) |
Mar 25, 2009 | 16.35 | 17.21 | 16.17 | 16.80 | 381,439 | +0.55(+3.39%) |
Mar 24, 2009 | 16.66 | 16.90 | 16.20 | 16.25 | 339,220 | -0.62(-3.68%) |
Mar 23, 2009 | 16.35 | 16.87 | 16.26 | 16.87 | 222,413 | +1.34(+8.66%) |
Mar 20, 2009 | 16.08 | 16.26 | 15.37 | 15.53 | 341,956 | -0.81(-4.96%) |
Mar 19, 2009 | 16.22 | 16.47 | 15.97 | 16.34 | 274,807 | +0.39(+2.43%) |
Mar 18, 2009 | 15.29 | 16.22 | 15.11 | 15.95 | 267,272 | +0.62(+4.05%) |
Mar 17, 2009 | 14.64 | 15.35 | 14.59 | 15.33 | 252,234 | +0.53(+3.55%) |
Mar 16, 2009 | 15.01 | 15.34 | 14.68 | 14.80 | 265,596 | -0.17(-1.15%) |
Mar 13, 2009 | 15.09 | 15.16 | 14.52 | 14.97 | 0 | -0.06(-0.40%) |
Mar 12, 2009 | 14.50 | 15.17 | 14.03 | 15.04 | 320,276 | +0.50(+3.44%) |
Mar 11, 2009 | 14.86 | 15.10 | 14.25 | 14.54 | 377,027 | -0.18(-1.23%) |
Mar 10, 2009 | 14.09 | 14.75 | 13.97 | 14.72 | 334,414 | +0.96(+6.95%) |
Mar 09, 2009 | 14.05 | 14.76 | 13.66 | 13.76 | 378,213 | -0.61(-4.26%) |
Mar 06, 2009 | 14.35 | 14.71 | 13.90 | 14.37 | 0 | +0.37(+2.65%) |
Mar 05, 2009 | 14.60 | 14.86 | 13.92 | 14.00 | 319,054 | -1.03(-6.83%) |
Mar 04, 2009 | 15.26 | 15.46 | 14.79 | 15.03 | 474,829 | +0.50(+3.44%) |
Mar 02, 2009 | 14.41 | 14.75 | 14.08 | 14.53 | 566,857 | -0.10(-0.71%) |
Feb 27, 2009 | 14.56 | 15.01 | 14.52 | 14.63 | 0 | -0.22(-1.45%) |
Feb 26, 2009 | 15.25 | 15.52 | 14.79 | 14.85 | 315,834 | -0.29(-1.94%) |
Feb 25, 2009 | 15.66 | 15.70 | 14.84 | 15.14 | 379,351 | -0.70(-4.41%) |
Feb 24, 2009 | 15.38 | 16.03 | 15.17 | 15.84 | 364,737 | +0.73(+4.85%) |
Feb 23, 2009 | 15.79 | 16.01 | 15.08 | 15.10 | 460,050 | -0.76(-4.78%) |
Feb 20, 2009 | 15.61 | 16.22 | 15.42 | 15.86 | 0 | -0.08(-0.49%) |
Feb 19, 2009 | 16.41 | 16.58 | 15.88 | 15.94 | 376,942 | -0.41(-2.48%) |
Feb 18, 2009 | 16.78 | 16.89 | 16.17 | 16.35 | 587,112 | -0.40(-2.37%) |
Feb 17, 2009 | 16.57 | 16.96 | 16.01 | 16.74 | 744,224 | -0.31(-1.82%) |
Feb 13, 2009 | 17.33 | 17.60 | 16.96 | 17.05 | 0 | -0.28(-1.64%) |
Feb 12, 2009 | 16.96 | 17.39 | 16.42 | 17.34 | 598,363 | +0.36(+2.13%) |
Feb 11, 2009 | 17.03 | 17.50 | 16.48 | 16.97 | 1,327,811 | -1.04(-5.79%) |
Feb 10, 2009 | 19.28 | 19.64 | 18.02 | 18.02 | 968,341 | -1.45(-7.44%) |
Feb 09, 2009 | 19.87 | 19.94 | 19.42 | 19.47 | 611,559 | -0.47(-2.38%) |
Feb 06, 2009 | 20.03 | 20.67 | 19.77 | 19.94 | 0 | -0.16(-0.77%) |
Feb 05, 2009 | 19.71 | 20.63 | 19.35 | 20.10 | 374,861 | +0.29(+1.48%) |
Feb 04, 2009 | 19.64 | 20.59 | 19.48 | 19.80 | 412,602 | +0.16(+0.83%) |
Feb 03, 2009 | 19.65 | 19.91 | 19.20 | 19.64 | 301,971 | +0.12(+0.62%) |
Feb 02, 2009 | 18.98 | 19.84 | 18.71 | 19.52 | 379,128 | +0.31(+1.62%) |
Jan 30, 2009 | 20.48 | 20.82 | 19.11 | 19.21 | 0 | -1.16(-5.67%) |
Jan 29, 2009 | 20.69 | 20.79 | 20.23 | 20.36 | 152,570 | -0.74(-3.51%) |
Jan 28, 2009 | 20.48 | 21.31 | 20.29 | 21.10 | 254,438 | +1.10(+5.52%) |
Jan 27, 2009 | 19.48 | 20.13 | 19.42 | 20.00 | 129,623 | +0.53(+2.75%) |
Jan 26, 2009 | 19.16 | 20.03 | 19.03 | 19.47 | 271,262 | +0.31(+1.62%) |
Jan 23, 2009 | 18.55 | 19.66 | 18.54 | 19.16 | 0 | -0.16(-0.85%) |
Jan 22, 2009 | 19.88 | 19.88 | 18.68 | 19.32 | 391,316 | -0.80(-3.98%) |
Jan 21, 2009 | 19.50 | 20.23 | 18.83 | 20.12 | 319,837 | +0.97(+5.04%) |
Jan 20, 2009 | 20.54 | 20.64 | 19.08 | 19.16 | 477,342 | -1.75(-8.37%) |
Jan 16, 2009 | 21.02 | 21.09 | 20.04 | 20.91 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 19.89 | 20.71 | 19.31 | 20.57 | 413,392 | +0.63(+3.16%) |
Jan 14, 2009 | 20.55 | 20.55 | 19.79 | 19.94 | 269,749 | -0.95(-4.54%) |
Jan 13, 2009 | 20.39 | 20.97 | 20.29 | 20.89 | 433,885 | +0.42(+2.06%) |
Jan 12, 2009 | 20.69 | 20.88 | 20.18 | 20.47 | 345,770 | -0.58(-2.74%) |
Jan 09, 2009 | 22.26 | 22.26 | 20.79 | 21.04 | 283,235 | -1.10(-4.98%) |
Jan 08, 2009 | 21.61 | 22.26 | 21.49 | 22.15 | 308,078 | +0.05(+0.23%) |
Jan 07, 2009 | 22.43 | 22.81 | 21.67 | 22.10 | 400,398 | -0.65(-2.84%) |
Jan 06, 2009 | 22.76 | 23.10 | 22.14 | 22.74 | 475,812 | +0.22(+0.96%) |
Jan 05, 2009 | 22.30 | 22.85 | 22.13 | 22.53 | 356,586 | +0.16(+0.73%) |
Jan 02, 2009 | 21.53 | 22.54 | 21.16 | 22.36 | 0 | +0.84(+3.88%) |
Jan 01, 2009 | 21.17 | 21.98 | 21.12 | 21.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.17 | 21.98 | 21.12 | 21.53 | 348,799 | +0.32(+1.50%) |
Dec 30, 2008 | 20.42 | 21.35 | 20.16 | 21.21 | 431,538 | +0.94(+4.64%) |
Dec 29, 2008 | 20.72 | 20.81 | 19.93 | 20.27 | 231,299 | -0.41(-2.00%) |
Dec 26, 2008 | 20.50 | 20.84 | 20.38 | 20.68 | 0 | +0.26(+1.27%) |
Dec 24, 2008 | 20.12 | 20.52 | 19.66 | 20.42 | 158,480 | +0.27(+1.33%) |
Dec 23, 2008 | 20.43 | 20.69 | 19.66 | 20.16 | 553,657 | -0.15(-0.72%) |
Dec 22, 2008 | 21.85 | 21.85 | 19.80 | 20.30 | 822,943 | -1.53(-6.99%) |
Dec 19, 2008 | 21.61 | 22.41 | 21.44 | 21.83 | 1,034,551 | +0.52(+2.43%) |
Dec 18, 2008 | 22.94 | 22.94 | 20.94 | 21.31 | 735,559 | -1.57(-6.86%) |
Dec 17, 2008 | 20.91 | 22.96 | 20.85 | 22.88 | 779,222 | +1.67(+7.89%) |
Dec 16, 2008 | 20.24 | 21.50 | 19.79 | 21.21 | 482,122 | +1.39(+7.00%) |
Dec 15, 2008 | 20.51 | 20.83 | 19.43 | 19.82 | 264,591 | -0.48(-2.38%) |
Dec 12, 2008 | 18.99 | 20.39 | 18.66 | 20.30 | 0 | +0.91(+4.71%) |
Dec 11, 2008 | 20.52 | 20.54 | 19.09 | 19.39 | 375,154 | -1.34(-6.49%) |
Dec 10, 2008 | 21.40 | 21.44 | 20.54 | 20.73 | 596,447 | -0.48(-2.28%) |
Dec 09, 2008 | 21.38 | 22.30 | 20.97 | 21.22 | 499,409 | -0.41(-1.87%) |
Dec 08, 2008 | 20.26 | 22.10 | 20.23 | 21.62 | 685,842 | +1.74(+8.76%) |
Dec 05, 2008 | 18.44 | 19.91 | 17.88 | 19.88 | 0 | +1.06(+5.63%) |
Dec 04, 2008 | 19.12 | 20.11 | 18.42 | 18.82 | 514,076 | -0.52(-2.67%) |
Dec 03, 2008 | 18.62 | 19.50 | 18.05 | 19.34 | 425,416 | +0.70(+3.75%) |
Dec 02, 2008 | 17.93 | 18.64 | 17.59 | 18.64 | 536,543 | +1.02(+5.77%) |
Dec 01, 2008 | 18.89 | 19.23 | 17.48 | 17.62 | 646,704 | -1.78(-9.16%) |
Nov 28, 2008 | 19.48 | 19.76 | 18.98 | 19.40 | 205,357 | +0.08(+0.40%) |
Nov 26, 2008 | 17.66 | 19.46 | 17.08 | 19.32 | 586,215 | +1.41(+7.90%) |
Nov 25, 2008 | 17.35 | 17.93 | 17.03 | 17.91 | 867,391 | +0.83(+4.85%) |
Nov 24, 2008 | 16.12 | 17.29 | 16.03 | 17.08 | 698,352 | +1.14(+7.14%) |
Nov 21, 2008 | 15.27 | 15.97 | 14.37 | 15.94 | 635,918 | +0.92(+6.14%) |
Nov 20, 2008 | 16.16 | 16.72 | 14.84 | 15.02 | 743,463 | -1.48(-8.99%) |
Nov 19, 2008 | 17.90 | 18.13 | 16.36 | 16.50 | 514,357 | -1.39(-7.76%) |
Nov 18, 2008 | 18.41 | 18.91 | 17.32 | 17.89 | 690,347 | -0.43(-2.35%) |
Nov 17, 2008 | 18.72 | 19.19 | 18.11 | 18.32 | 481,336 | -0.65(-3.41%) |
Nov 14, 2008 | 19.61 | 20.13 | 18.91 | 18.97 | 0 | -1.07(-5.34%) |
Nov 13, 2008 | 19.15 | 20.07 | 17.54 | 20.04 | 885,556 | +1.04(+5.49%) |
Nov 12, 2008 | 20.13 | 20.13 | 18.83 | 18.99 | 495,160 | -1.41(-6.89%) |
Nov 11, 2008 | 20.29 | 21.14 | 19.85 | 20.40 | 516,972 | -0.24(-1.17%) |
Nov 10, 2008 | 21.22 | 21.89 | 20.14 | 20.64 | 507,895 | -0.53(-2.52%) |
Nov 07, 2008 | 21.17 | 21.43 | 20.57 | 21.17 | 0 | +0.21(+0.99%) |
Nov 06, 2008 | 21.49 | 21.97 | 20.85 | 20.97 | 513,242 | -0.75(-3.45%) |
Nov 05, 2008 | 23.35 | 23.66 | 21.62 | 21.72 | 648,280 | -1.73(-7.39%) |
Nov 04, 2008 | 23.69 | 23.69 | 22.67 | 23.45 | 633,741 | +0.09(+0.41%) |
Nov 03, 2008 | 22.68 | 23.47 | 22.52 | 23.35 | 494,535 | +0.57(+2.50%) |
Oct 31, 2008 | 21.98 | 22.85 | 21.35 | 22.79 | 0 | +0.80(+3.65%) |
Oct 30, 2008 | 21.67 | 22.23 | 21.18 | 21.98 | 541,790 | +0.92(+4.38%) |
Oct 29, 2008 | 19.75 | 22.41 | 18.12 | 21.06 | 1,076,984 | +0.40(+1.92%) |
Oct 28, 2008 | 18.51 | 20.72 | 18.03 | 20.66 | 804,716 | +2.26(+12.27%) |
Oct 27, 2008 | 18.97 | 19.83 | 18.40 | 18.41 | 498,881 | -0.89(-4.60%) |
Oct 24, 2008 | 18.66 | 19.85 | 18.38 | 19.29 | 0 | -0.24(-1.24%) |
Oct 23, 2008 | 20.85 | 20.99 | 18.21 | 19.54 | 870,045 | -1.12(-5.43%) |
Oct 22, 2008 | 21.01 | 21.29 | 19.94 | 20.66 | 623,019 | -0.77(-3.58%) |
Oct 21, 2008 | 22.18 | 23.13 | 21.34 | 21.42 | 690,401 | -1.37(-6.01%) |
Oct 20, 2008 | 21.96 | 22.82 | 21.60 | 22.79 | 477,756 | +0.99(+4.55%) |
Oct 17, 2008 | 22.41 | 24.14 | 21.68 | 21.80 | 0 | -1.34(-5.77%) |
Oct 16, 2008 | 21.60 | 23.21 | 20.72 | 23.14 | 867,508 | +1.59(+7.36%) |
Oct 15, 2008 | 23.62 | 23.62 | 21.40 | 21.55 | 493,047 | -2.47(-10.27%) |
Oct 14, 2008 | 25.54 | 25.66 | 22.81 | 24.02 | 735,515 | -0.78(-3.16%) |
Oct 13, 2008 | 24.57 | 25.14 | 23.78 | 24.80 | 903,145 | +0.91(+3.79%) |
Oct 10, 2008 | 20.58 | 24.55 | 19.54 | 23.90 | 0 | +2.32(+10.75%) |
Oct 09, 2008 | 22.10 | 22.66 | 20.99 | 21.58 | 1,316,283 | -0.39(-1.77%) |
Oct 08, 2008 | 21.39 | 23.27 | 21.12 | 21.97 | 984,155 | -0.09(-0.43%) |
Oct 07, 2008 | 23.23 | 23.68 | 22.03 | 22.06 | 1,211,228 | -1.06(-4.59%) |
Oct 06, 2008 | 21.60 | 23.48 | 20.85 | 23.12 | 1,363,448 | +1.20(+5.47%) |
Oct 03, 2008 | 23.16 | 23.66 | 21.88 | 21.92 | 0 | -0.73(-3.23%) |
Oct 02, 2008 | 23.97 | 24.10 | 22.43 | 22.66 | 748,360 | -1.47(-6.08%) |
Oct 01, 2008 | 23.33 | 24.39 | 23.19 | 24.12 | 643,236 | +0.54(+2.30%) |
Sep 30, 2008 | 23.85 | 23.85 | 23.04 | 23.58 | 415,848 | +0.22(+0.92%) |
Sep 29, 2008 | 25.73 | 25.78 | 23.36 | 23.36 | 1,503,860 | -2.87(-10.94%) |
Sep 26, 2008 | 26.04 | 26.33 | 24.65 | 26.23 | 0 | -0.22(-0.81%) |
Sep 25, 2008 | 25.43 | 26.79 | 25.43 | 26.45 | 626,723 | +1.09(+4.32%) |
Sep 24, 2008 | 26.20 | 26.46 | 25.35 | 25.35 | 548,831 | -0.74(-2.84%) |
Sep 23, 2008 | 26.70 | 27.08 | 25.98 | 26.10 | 591,302 | -0.54(-2.04%) |
Sep 22, 2008 | 27.44 | 27.54 | 26.53 | 26.64 | 590,121 | -1.13(-4.07%) |
Sep 19, 2008 | 27.16 | 28.45 | 25.11 | 27.77 | 0 | +1.16(+4.37%) |
Sep 18, 2008 | 25.44 | 27.19 | 24.99 | 26.60 | 1,080,648 | +1.43(+5.68%) |
Sep 17, 2008 | 25.33 | 25.33 | 24.18 | 25.17 | 1,184,361 | -0.30(-1.18%) |
Sep 16, 2008 | 24.13 | 25.64 | 24.13 | 25.48 | 948,061 | +0.82(+3.32%) |
Sep 15, 2008 | 24.42 | 25.50 | 24.17 | 24.66 | 723,340 | -0.50(-1.99%) |
Sep 12, 2008 | 25.18 | 25.44 | 24.85 | 25.16 | 0 | -0.12(-0.48%) |
Sep 11, 2008 | 24.57 | 25.50 | 24.17 | 25.28 | 704,591 | +0.47(+1.88%) |
Sep 10, 2008 | 24.54 | 25.00 | 23.78 | 24.81 | 790,044 | +0.65(+2.68%) |
Sep 09, 2008 | 24.59 | 25.41 | 24.16 | 24.16 | 589,854 | -0.59(-2.40%) |
Sep 08, 2008 | 24.66 | 25.03 | 24.29 | 24.76 | 650,671 | +0.59(+2.43%) |
Sep 05, 2008 | 24.05 | 24.60 | 23.63 | 24.17 | 0 | -0.03(-0.11%) |
Sep 04, 2008 | 24.75 | 24.83 | 23.92 | 24.20 | 614,158 | -0.72(-2.91%) |
Sep 03, 2008 | 24.76 | 25.35 | 24.60 | 24.92 | 572,435 | +0.22(+0.91%) |
Sep 02, 2008 | 24.82 | 25.29 | 24.45 | 24.70 | 486,913 | +0.19(+0.77%) |
Aug 29, 2008 | 25.49 | 25.83 | 24.36 | 24.51 | 0 | -1.09(-4.28%) |
Aug 28, 2008 | 25.47 | 25.94 | 25.33 | 25.60 | 735,315 | +0.20(+0.78%) |
Aug 27, 2008 | 26.36 | 26.44 | 25.07 | 25.41 | 922,119 | -1.01(-3.82%) |
Aug 26, 2008 | 26.60 | 26.98 | 26.17 | 26.41 | 416,415 | -0.25(-0.94%) |
Aug 25, 2008 | 26.29 | 26.73 | 26.00 | 26.66 | 517,093 | +0.39(+1.48%) |
Aug 22, 2008 | 25.84 | 26.41 | 25.73 | 26.28 | 0 | +0.53(+2.08%) |
Aug 21, 2008 | 26.00 | 26.07 | 25.35 | 25.74 | 288,499 | -0.38(-1.45%) |
Aug 20, 2008 | 26.30 | 26.30 | 25.38 | 26.12 | 650,419 | -0.23(-0.88%) |
Aug 19, 2008 | 26.46 | 26.53 | 26.02 | 26.35 | 532,317 | -0.24(-0.91%) |
Aug 18, 2008 | 27.16 | 27.26 | 26.51 | 26.60 | 494,158 | -0.45(-1.66%) |
Aug 15, 2008 | 27.66 | 27.66 | 26.64 | 27.04 | 0 | -0.25(-0.92%) |
Aug 14, 2008 | 27.25 | 27.73 | 27.10 | 27.29 | 514,871 | -0.17(-0.63%) |
Aug 13, 2008 | 27.34 | 27.84 | 27.02 | 27.47 | 658,674 | -0.01(-0.03%) |
Aug 12, 2008 | 27.06 | 27.66 | 26.68 | 27.48 | 685,451 | +0.66(+2.48%) |
Aug 11, 2008 | 26.16 | 27.44 | 26.03 | 26.81 | 436,130 | +0.60(+2.30%) |
Aug 08, 2008 | 25.49 | 26.41 | 25.35 | 26.21 | 456,862 | +0.68(+2.67%) |
Aug 07, 2008 | 25.54 | 25.66 | 25.08 | 25.53 | 603,518 | -0.22(-0.84%) |
Aug 06, 2008 | 25.41 | 25.91 | 25.23 | 25.74 | 521,613 | +0.28(+1.12%) |
Aug 05, 2008 | 24.65 | 25.68 | 24.65 | 25.46 | 559,076 | +1.03(+4.24%) |
Aug 04, 2008 | 25.10 | 25.31 | 23.89 | 24.42 | 589,743 | -0.88(-3.48%) |
Aug 01, 2008 | 25.47 | 25.77 | 24.73 | 25.30 | 421,060 | -0.16(-0.64%) |
Jul 31, 2008 | 25.48 | 25.86 | 25.11 | 25.47 | 664,490 | -0.41(-1.60%) |
Jul 30, 2008 | 25.36 | 26.02 | 25.06 | 25.88 | 913,264 | +1.03(+4.16%) |
Jul 29, 2008 | 24.85 | 25.29 | 24.57 | 24.85 | 601,811 | +0.49(+2.02%) |
Jul 28, 2008 | 24.98 | 25.14 | 23.92 | 24.35 | 589,571 | -0.60(-2.42%) |
Jul 25, 2008 | 24.70 | 25.02 | 24.42 | 24.96 | 588,065 | +0.56(+2.30%) |
Jul 24, 2008 | 24.32 | 24.92 | 23.94 | 24.40 | 855,512 | -0.66(-2.65%) |
Jul 23, 2008 | 24.35 | 25.28 | 24.32 | 25.06 | 1,322,599 | +0.55(+2.25%) |
Jul 22, 2008 | 23.72 | 24.68 | 23.54 | 24.51 | 939,380 | +0.70(+2.93%) |
Jul 21, 2008 | 23.14 | 24.32 | 23.14 | 23.81 | 1,454,149 | +0.59(+2.52%) |
Jul 18, 2008 | 23.05 | 23.90 | 22.55 | 23.23 | 1,701,874 | +2.14(+10.14%) |
Jul 17, 2008 | 20.70 | 21.12 | 20.58 | 21.09 | 739,126 | +0.56(+2.73%) |
Jul 16, 2008 | 19.79 | 20.79 | 19.75 | 20.53 | 1,155,665 | +0.82(+4.16%) |
Jul 15, 2008 | 19.65 | 19.96 | 18.87 | 19.71 | 647,616 | +0.02(+0.09%) |
Jul 14, 2008 | 20.02 | 20.18 | 19.39 | 19.69 | 512,723 | -0.21(-1.04%) |
Jul 11, 2008 | 20.21 | 20.39 | 19.75 | 19.90 | 1,102,803 | -0.50(-2.45%) |
Jul 10, 2008 | 20.66 | 20.97 | 20.15 | 20.40 | 583,138 | -0.18(-0.88%) |
Jul 09, 2008 | 20.82 | 21.30 | 20.56 | 20.58 | 785,226 | -0.25(-1.20%) |
Jul 08, 2008 | 20.16 | 20.86 | 19.99 | 20.83 | 693,977 | +0.66(+3.25%) |
Jul 07, 2008 | 19.72 | 20.39 | 19.46 | 20.17 | 1,130,411 | -0.03(-0.13%) |
Jul 04, 2008 | 20.40 | 20.59 | 19.89 | 20.20 | 406,714 | +0.00(+0.00%) |
Jul 03, 2008 | 20.40 | 20.59 | 19.89 | 20.20 | 406,714 | -0.22(-1.06%) |
Jul 02, 2008 | 21.83 | 22.00 | 20.35 | 20.41 | 890,142 | -1.63(-7.39%) |
Jul 01, 2008 | 21.21 | 22.16 | 21.07 | 22.04 | 1,032,780 | +0.58(+2.69%) |
Jun 30, 2008 | 20.95 | 21.77 | 20.91 | 21.47 | 926,588 | +0.52(+2.47%) |
Jun 27, 2008 | 20.99 | 21.38 | 20.84 | 20.95 | 860,279 | -0.13(-0.61%) |
Jun 26, 2008 | 21.34 | 21.99 | 20.93 | 21.08 | 688,509 | -0.51(-2.36%) |
Jun 25, 2008 | 21.22 | 21.91 | 21.21 | 21.59 | 496,787 | +0.34(+1.58%) |
Jun 24, 2008 | 21.55 | 22.22 | 21.25 | 21.25 | 556,002 | -0.41(-1.91%) |
Jun 23, 2008 | 22.00 | 22.12 | 21.51 | 21.66 | 335,540 | -0.15(-0.67%) |
Jun 20, 2008 | 22.61 | 22.75 | 21.73 | 21.81 | 1,227,595 | -0.95(-4.17%) |
Jun 19, 2008 | 22.34 | 22.89 | 22.09 | 22.76 | 439,831 | +0.41(+1.85%) |
Jun 18, 2008 | 22.63 | 22.63 | 22.10 | 22.35 | 879,276 | -0.47(-2.04%) |
Jun 17, 2008 | 23.07 | 23.24 | 22.63 | 22.81 | 540,162 | -0.28(-1.20%) |
Jun 16, 2008 | 23.28 | 23.37 | 22.85 | 23.09 | 628,273 | -0.13(-0.56%) |
Jun 13, 2008 | 23.38 | 23.78 | 23.02 | 23.22 | 601,441 | +0.01(+0.04%) |
Jun 12, 2008 | 23.63 | 24.34 | 23.19 | 23.21 | 706,057 | -0.25(-1.07%) |
Jun 11, 2008 | 24.16 | 24.25 | 23.44 | 23.46 | 479,921 | -0.71(-2.93%) |
Jun 10, 2008 | 24.24 | 24.56 | 23.63 | 24.16 | 598,592 | +0.22(+0.94%) |
Jun 09, 2008 | 24.44 | 24.93 | 23.83 | 23.94 | 471,736 | -0.59(-2.39%) |
Jun 06, 2008 | 25.12 | 25.20 | 24.12 | 24.53 | 546,980 | -0.70(-2.77%) |
Jun 05, 2008 | 24.84 | 25.36 | 24.77 | 25.23 | 402,409 | +0.42(+1.70%) |
Jun 04, 2008 | 24.68 | 24.99 | 24.50 | 24.80 | 433,953 | +0.16(+0.63%) |
Jun 03, 2008 | 24.79 | 25.24 | 24.59 | 24.65 | 591,534 | -0.13(-0.52%) |