Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.94 | 22.94 | 22.44 | 22.65 | 616,254 | -0.63(-2.69%) |
Jun 29, 2009 | 23.41 | 23.41 | 23.07 | 23.27 | 506,720 | -0.33(-1.39%) |
Jun 26, 2009 | 23.68 | 23.71 | 23.48 | 23.60 | 522,465 | -0.34(-1.42%) |
Jun 25, 2009 | 23.54 | 23.96 | 23.50 | 23.94 | 662,415 | +0.49(+2.08%) |
Jun 24, 2009 | 23.32 | 23.78 | 23.32 | 23.45 | 569,243 | +0.68(+2.96%) |
Jun 23, 2009 | 22.54 | 22.93 | 22.54 | 22.78 | 383,763 | +0.10(+0.43%) |
Jun 22, 2009 | 23.11 | 23.11 | 22.58 | 22.68 | 467,284 | -0.72(-3.06%) |
Jun 19, 2009 | 23.38 | 23.52 | 23.32 | 23.40 | 502,558 | +0.87(+3.86%) |
Jun 18, 2009 | 22.58 | 22.70 | 22.42 | 22.53 | 428,652 | -0.44(-1.91%) |
Jun 17, 2009 | 22.98 | 23.10 | 22.70 | 22.97 | 596,989 | -0.05(-0.21%) |
Jun 16, 2009 | 23.18 | 23.45 | 22.97 | 23.02 | 618,013 | -0.10(-0.45%) |
Jun 15, 2009 | 23.68 | 23.70 | 22.91 | 23.12 | 546,378 | -0.91(-3.79%) |
Jun 12, 2009 | 23.87 | 24.05 | 23.77 | 24.03 | 712,345 | -0.06(-0.26%) |
Jun 11, 2009 | 23.83 | 24.32 | 23.75 | 24.09 | 534,863 | +0.30(+1.26%) |
Jun 10, 2009 | 24.07 | 24.07 | 23.52 | 23.80 | 567,322 | -0.20(-0.84%) |
Jun 09, 2009 | 23.84 | 24.16 | 23.83 | 24.00 | 656,312 | +0.35(+1.47%) |
Jun 08, 2009 | 23.42 | 23.87 | 23.32 | 23.65 | 1,013,321 | +0.32(+1.37%) |
Jun 05, 2009 | 23.54 | 23.59 | 23.22 | 23.33 | 1,213,402 | +0.64(+2.82%) |
Jun 04, 2009 | 22.50 | 22.74 | 22.40 | 22.69 | 636,859 | +0.15(+0.65%) |
Jun 03, 2009 | 22.77 | 22.87 | 22.31 | 22.54 | 834,356 | -0.68(-2.91%) |
Jun 02, 2009 | 22.93 | 23.39 | 22.93 | 23.22 | 1,137,284 | +0.14(+0.60%) |
Jun 01, 2009 | 23.18 | 23.34 | 23.05 | 23.08 | 1,603,992 | -0.01(-0.06%) |
May 29, 2009 | 22.88 | 23.10 | 22.68 | 23.09 | 865,661 | +0.01(+0.06%) |
May 28, 2009 | 22.99 | 23.16 | 22.78 | 23.08 | 1,033,846 | +0.20(+0.88%) |
May 27, 2009 | 23.27 | 23.35 | 22.81 | 22.88 | 669,307 | -0.85(-3.58%) |
May 26, 2009 | 23.12 | 23.81 | 23.09 | 23.73 | 943,047 | +0.38(+1.64%) |
May 22, 2009 | 23.26 | 23.56 | 23.26 | 23.34 | 422,179 | -0.05(-0.21%) |
May 21, 2009 | 23.72 | 23.72 | 23.18 | 23.39 | 539,321 | -0.74(-3.06%) |
May 20, 2009 | 24.12 | 24.45 | 24.05 | 24.13 | 938,975 | +0.24(+1.02%) |
May 19, 2009 | 23.75 | 24.10 | 23.68 | 23.89 | 617,628 | +0.13(+0.56%) |
May 18, 2009 | 23.16 | 23.80 | 23.16 | 23.75 | 726,512 | -0.01(-0.06%) |
May 15, 2009 | 23.84 | 24.04 | 23.60 | 23.77 | 1,557,987 | +0.68(+2.96%) |
May 14, 2009 | 23.07 | 23.26 | 22.65 | 23.09 | 987,237 | -0.17(-0.72%) |
May 13, 2009 | 23.50 | 23.51 | 23.11 | 23.25 | 1,066,856 | -1.00(-4.11%) |
May 12, 2009 | 24.20 | 24.45 | 23.89 | 24.25 | 1,000,416 | +0.72(+3.05%) |
May 11, 2009 | 23.75 | 23.75 | 23.42 | 23.53 | 862,741 | -0.72(-2.98%) |
May 08, 2009 | 24.00 | 24.35 | 23.73 | 24.25 | 972,685 | +0.87(+3.72%) |
May 07, 2009 | 23.67 | 24.03 | 23.11 | 23.38 | 1,269,788 | +0.05(+0.21%) |
May 06, 2009 | 22.92 | 23.34 | 22.92 | 23.34 | 781,133 | +0.45(+1.98%) |
May 05, 2009 | 22.81 | 23.22 | 22.67 | 22.88 | 570,504 | +0.03(+0.12%) |
May 04, 2009 | 22.84 | 22.86 | 22.75 | 22.86 | 682,949 | +0.55(+2.47%) |
May 01, 2009 | 21.94 | 22.35 | 21.94 | 22.31 | 897,057 | +1.27(+6.06%) |
Apr 30, 2009 | 20.57 | 21.41 | 20.57 | 21.03 | 887,173 | +0.40(+1.96%) |
Apr 29, 2009 | 20.52 | 20.87 | 20.51 | 20.63 | 700,387 | +0.22(+1.09%) |
Apr 28, 2009 | 20.27 | 20.57 | 20.13 | 20.41 | 479,294 | -0.44(-2.10%) |
Apr 27, 2009 | 21.04 | 21.18 | 20.78 | 20.84 | 796,777 | -0.49(-2.32%) |
Apr 24, 2009 | 20.98 | 21.52 | 20.98 | 21.34 | 1,357,811 | -0.06(-0.29%) |
Apr 23, 2009 | 20.96 | 21.44 | 20.80 | 21.40 | 1,807,306 | +0.38(+1.82%) |
Apr 22, 2009 | 20.54 | 21.42 | 20.36 | 21.02 | 2,023,778 | -0.09(-0.43%) |
Apr 21, 2009 | 20.84 | 21.17 | 20.66 | 21.11 | 733,598 | +0.08(+0.40%) |
Apr 20, 2009 | 21.34 | 21.38 | 20.94 | 21.02 | 861,103 | -0.51(-2.36%) |
Apr 17, 2009 | 21.56 | 21.60 | 21.34 | 21.53 | 533,386 | +0.04(+0.19%) |
Apr 16, 2009 | 21.42 | 21.64 | 21.15 | 21.49 | 1,130,264 | -0.08(-0.39%) |
Apr 15, 2009 | 21.41 | 21.63 | 21.23 | 21.57 | 1,085,099 | +0.03(+0.13%) |
Apr 14, 2009 | 21.91 | 21.91 | 21.55 | 21.55 | 938,866 | -0.69(-3.10%) |
Apr 13, 2009 | 21.80 | 22.40 | 21.66 | 22.24 | 634,816 | +0.28(+1.27%) |
Apr 09, 2009 | 21.40 | 22.01 | 21.40 | 21.96 | 719,604 | +1.20(+5.80%) |
Apr 08, 2009 | 20.85 | 20.94 | 20.53 | 20.75 | 931,453 | -0.35(-1.65%) |
Apr 07, 2009 | 21.12 | 21.28 | 21.02 | 21.10 | 893,081 | -0.26(-1.24%) |
Apr 06, 2009 | 21.40 | 21.52 | 21.00 | 21.37 | 766,344 | -0.13(-0.62%) |
Apr 03, 2009 | 21.50 | 21.57 | 21.14 | 21.50 | 994,317 | -0.05(-0.23%) |
Apr 02, 2009 | 21.18 | 21.86 | 21.08 | 21.55 | 1,162,019 | +0.70(+3.34%) |
Apr 01, 2009 | 20.60 | 20.92 | 20.11 | 20.85 | 1,150,529 | +0.64(+3.17%) |
Mar 31, 2009 | 20.06 | 20.52 | 20.06 | 20.21 | 1,110,439 | -0.06(-0.27%) |
Mar 30, 2009 | 20.50 | 20.56 | 20.07 | 20.27 | 968,324 | -1.08(-5.06%) |
Mar 26, 2009 | 20.90 | 21.44 | 20.86 | 21.34 | 1,332,605 | +0.80(+3.90%) |
Mar 25, 2009 | 20.19 | 20.89 | 20.15 | 20.54 | 1,793,608 | +0.38(+1.86%) |
Mar 24, 2009 | 20.02 | 20.47 | 19.92 | 20.17 | 1,006,290 | -0.38(-1.83%) |
Mar 23, 2009 | 20.14 | 20.58 | 20.13 | 20.54 | 1,645,483 | +1.72(+9.13%) |
Mar 20, 2009 | 19.32 | 19.47 | 18.81 | 18.82 | 1,939,047 | -0.71(-3.64%) |
Mar 19, 2009 | 19.73 | 19.96 | 19.52 | 19.53 | 1,662,553 | +0.38(+2.00%) |
Mar 18, 2009 | 18.43 | 19.35 | 18.34 | 19.15 | 1,933,161 | -0.08(-0.40%) |
Mar 17, 2009 | 18.69 | 19.25 | 18.52 | 19.23 | 1,596,963 | +0.67(+3.60%) |
Mar 16, 2009 | 18.55 | 19.08 | 18.34 | 18.56 | 1,881,097 | +0.68(+3.82%) |
Mar 13, 2009 | 17.52 | 17.98 | 17.45 | 17.88 | 0 | +0.97(+5.72%) |
Mar 12, 2009 | 16.40 | 16.92 | 16.21 | 16.91 | 1,063,851 | +0.56(+3.41%) |
Mar 11, 2009 | 16.08 | 16.46 | 16.08 | 16.35 | 1,041,160 | +0.61(+3.89%) |
Mar 10, 2009 | 15.27 | 15.79 | 15.11 | 15.74 | 928,162 | +0.76(+5.07%) |
Mar 09, 2009 | 15.09 | 15.32 | 14.78 | 14.98 | 1,777,411 | -0.37(-2.40%) |
Mar 06, 2009 | 15.43 | 15.73 | 14.97 | 15.35 | 0 | +0.15(+0.96%) |
Mar 05, 2009 | 15.66 | 15.79 | 15.13 | 15.20 | 834,175 | -1.42(-8.54%) |
Mar 04, 2009 | 16.50 | 16.83 | 16.37 | 16.62 | 1,211,759 | +0.00(+0.00%) |
Mar 02, 2009 | 17.06 | 17.24 | 16.58 | 16.62 | 1,371,201 | -0.86(-4.90%) |
Feb 27, 2009 | 17.43 | 17.73 | 17.35 | 17.48 | 0 | +0.37(+2.16%) |
Feb 26, 2009 | 17.68 | 17.79 | 17.01 | 17.11 | 2,042,718 | -0.63(-3.53%) |
Feb 25, 2009 | 17.71 | 18.05 | 17.47 | 17.74 | 1,885,403 | +0.23(+1.31%) |
Feb 24, 2009 | 16.90 | 17.61 | 16.90 | 17.51 | 1,718,955 | +0.75(+4.49%) |
Feb 23, 2009 | 17.38 | 17.42 | 16.68 | 16.76 | 1,477,069 | -0.03(-0.17%) |
Feb 20, 2009 | 16.61 | 16.99 | 16.52 | 16.78 | 1,313,826 | -0.21(-1.23%) |
Feb 19, 2009 | 17.27 | 17.47 | 16.94 | 16.99 | 1,074,925 | -0.39(-2.24%) |
Feb 18, 2009 | 17.38 | 17.70 | 17.16 | 17.38 | 2,208,306 | +0.11(+0.64%) |
Feb 17, 2009 | 17.59 | 17.70 | 17.27 | 17.27 | 1,458,538 | -1.19(-6.45%) |
Feb 13, 2009 | 18.59 | 18.72 | 18.41 | 18.46 | 941,340 | -0.18(-0.97%) |
Feb 12, 2009 | 18.62 | 18.69 | 18.17 | 18.64 | 1,030,727 | -0.64(-3.32%) |
Feb 11, 2009 | 19.24 | 19.55 | 19.05 | 19.28 | 729,796 | +0.01(+0.04%) |
Feb 10, 2009 | 19.98 | 19.99 | 19.14 | 19.28 | 1,419,373 | -0.72(-3.62%) |
Feb 09, 2009 | 19.59 | 20.13 | 19.59 | 20.00 | 892,454 | +0.01(+0.04%) |
Feb 06, 2009 | 19.46 | 20.14 | 19.46 | 19.99 | 901,639 | +0.78(+4.06%) |
Feb 05, 2009 | 18.71 | 19.38 | 18.64 | 19.21 | 1,432,825 | -0.15(-0.79%) |
Feb 04, 2009 | 19.47 | 19.79 | 19.21 | 19.37 | 1,253,973 | +0.25(+1.31%) |
Feb 03, 2009 | 18.74 | 19.19 | 18.55 | 19.12 | 1,140,204 | +0.84(+4.61%) |
Feb 02, 2009 | 17.97 | 18.34 | 17.93 | 18.27 | 1,026,567 | -0.49(-2.63%) |
Jan 30, 2009 | 19.46 | 19.58 | 18.69 | 18.77 | 0 | -0.97(-4.90%) |
Jan 29, 2009 | 20.19 | 20.42 | 19.70 | 19.74 | 1,139,832 | -0.59(-2.91%) |
Jan 28, 2009 | 20.15 | 20.66 | 20.11 | 20.33 | 1,066,486 | +0.25(+1.25%) |
Jan 27, 2009 | 19.77 | 20.19 | 19.77 | 20.08 | 1,280,607 | +0.59(+3.04%) |
Jan 26, 2009 | 19.46 | 19.80 | 19.27 | 19.49 | 1,365,257 | -0.47(-2.37%) |
Jan 23, 2009 | 19.50 | 20.17 | 19.36 | 19.96 | 1,501,469 | -0.40(-1.98%) |
Jan 22, 2009 | 20.44 | 20.59 | 20.03 | 20.36 | 1,462,794 | -1.13(-5.25%) |
Jan 21, 2009 | 21.09 | 21.52 | 20.92 | 21.49 | 1,656,507 | +0.90(+4.36%) |
Jan 20, 2009 | 21.30 | 21.43 | 20.57 | 20.59 | 1,236,784 | -1.02(-4.70%) |
Jan 16, 2009 | 21.56 | 21.99 | 21.16 | 21.61 | 1,082,571 | -0.08(-0.35%) |
Jan 15, 2009 | 21.59 | 21.87 | 21.08 | 21.69 | 1,620,510 | +0.03(+0.16%) |
Jan 14, 2009 | 22.21 | 22.24 | 21.41 | 21.65 | 2,400,046 | -0.79(-3.54%) |
Jan 13, 2009 | 22.67 | 22.77 | 22.28 | 22.44 | 1,795,157 | -0.93(-3.99%) |
Jan 12, 2009 | 23.85 | 23.85 | 23.09 | 23.38 | 1,316,868 | -0.15(-0.62%) |
Jan 09, 2009 | 23.95 | 24.00 | 23.47 | 23.52 | 918,103 | -0.74(-3.04%) |
Jan 08, 2009 | 24.16 | 24.30 | 23.78 | 24.26 | 993,834 | +0.14(+0.58%) |
Jan 07, 2009 | 24.53 | 24.54 | 23.82 | 24.12 | 2,888,993 | +1.41(+6.22%) |
Jan 06, 2009 | 22.31 | 22.86 | 22.17 | 22.71 | 2,527,530 | +1.14(+5.29%) |
Jan 05, 2009 | 21.67 | 21.97 | 21.47 | 21.57 | 1,489,463 | -0.51(-2.30%) |
Jan 02, 2009 | 21.53 | 22.23 | 21.53 | 22.08 | 0 | +0.22(+0.99%) |
Jan 01, 2009 | 21.45 | 22.10 | 21.45 | 21.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.45 | 22.10 | 21.45 | 21.86 | 698,458 | +0.24(+1.13%) |
Dec 30, 2008 | 20.86 | 21.65 | 20.86 | 21.62 | 762,165 | +0.94(+4.55%) |
Dec 29, 2008 | 20.80 | 20.80 | 20.36 | 20.68 | 785,143 | -0.13(-0.60%) |
Dec 26, 2008 | 20.75 | 20.85 | 20.54 | 20.80 | 509,050 | -0.08(-0.40%) |
Dec 24, 2008 | 20.62 | 21.01 | 20.54 | 20.89 | 440,943 | +0.06(+0.30%) |
Dec 23, 2008 | 20.92 | 21.30 | 20.69 | 20.82 | 897,282 | -0.35(-1.64%) |
Dec 22, 2008 | 21.63 | 21.63 | 20.87 | 21.17 | 886,792 | +0.29(+1.37%) |
Dec 19, 2008 | 21.01 | 21.32 | 20.82 | 20.89 | 1,084,855 | +0.12(+0.57%) |
Dec 18, 2008 | 21.30 | 21.57 | 20.49 | 20.77 | 1,186,411 | -1.02(-4.70%) |
Dec 17, 2008 | 21.58 | 21.94 | 21.50 | 21.79 | 1,321,270 | -0.01(-0.03%) |
Dec 16, 2008 | 20.72 | 21.80 | 20.61 | 21.80 | 1,221,749 | +1.19(+5.78%) |
Dec 15, 2008 | 20.63 | 20.93 | 20.27 | 20.61 | 1,187,080 | +0.07(+0.34%) |
Dec 12, 2008 | 19.95 | 20.68 | 19.95 | 20.54 | 1,144,106 | +0.42(+2.08%) |
Dec 11, 2008 | 20.57 | 20.80 | 20.04 | 20.12 | 1,581,066 | -0.64(-3.08%) |
Dec 10, 2008 | 20.27 | 20.87 | 20.27 | 20.76 | 1,036,996 | +0.65(+3.25%) |
Dec 09, 2008 | 20.09 | 20.60 | 19.97 | 20.11 | 1,269,850 | -0.42(-2.04%) |
Dec 08, 2008 | 20.05 | 20.75 | 20.04 | 20.52 | 1,134,220 | +0.99(+5.06%) |
Dec 05, 2008 | 18.51 | 19.58 | 18.50 | 19.53 | 0 | +0.49(+2.56%) |
Dec 04, 2008 | 19.17 | 19.66 | 18.80 | 19.05 | 1,068,459 | -1.22(-6.01%) |
Dec 03, 2008 | 19.80 | 20.36 | 19.31 | 20.27 | 1,545,802 | -0.11(-0.55%) |
Dec 02, 2008 | 20.67 | 20.67 | 19.72 | 20.38 | 1,369,321 | +1.11(+5.74%) |
Dec 01, 2008 | 20.13 | 20.36 | 19.16 | 19.27 | 1,429,621 | -1.45(-6.99%) |
Nov 28, 2008 | 20.43 | 20.77 | 20.29 | 20.72 | 414,733 | -0.57(-2.68%) |
Nov 26, 2008 | 20.53 | 21.39 | 20.20 | 21.29 | 1,557,668 | +0.30(+1.43%) |
Nov 25, 2008 | 21.51 | 21.63 | 20.41 | 20.99 | 2,205,489 | -0.02(-0.10%) |
Nov 24, 2008 | 20.05 | 21.41 | 19.79 | 21.01 | 2,150,070 | +1.25(+6.31%) |
Nov 21, 2008 | 19.15 | 19.76 | 18.42 | 19.76 | 1,764,068 | +1.50(+8.23%) |
Nov 20, 2008 | 18.86 | 19.18 | 18.07 | 18.26 | 1,855,947 | -0.85(-4.44%) |
Nov 19, 2008 | 20.00 | 20.26 | 19.04 | 19.11 | 1,248,469 | -1.20(-5.93%) |
Nov 18, 2008 | 20.39 | 20.56 | 19.75 | 20.31 | 1,339,398 | -0.36(-1.75%) |
Nov 17, 2008 | 20.65 | 21.16 | 20.41 | 20.68 | 1,086,066 | +0.03(+0.17%) |
Nov 14, 2008 | 20.78 | 21.56 | 20.50 | 20.64 | 0 | -1.20(-5.48%) |
Nov 13, 2008 | 20.36 | 21.84 | 20.02 | 21.84 | 1,306,441 | +1.19(+5.76%) |
Nov 12, 2008 | 21.29 | 21.39 | 20.57 | 20.65 | 803,149 | -0.94(-4.35%) |
Nov 11, 2008 | 21.84 | 21.96 | 21.28 | 21.59 | 1,207,754 | -2.29(-9.59%) |
Nov 10, 2008 | 24.36 | 24.36 | 23.52 | 23.88 | 922,839 | +0.30(+1.27%) |
Nov 07, 2008 | 22.71 | 23.69 | 22.56 | 23.58 | 907,558 | +1.18(+5.25%) |
Nov 06, 2008 | 24.49 | 24.49 | 21.94 | 22.40 | 2,947,855 | -3.33(-12.96%) |
Nov 05, 2008 | 26.99 | 27.36 | 25.42 | 25.74 | 3,590,579 | +0.12(+0.46%) |
Nov 04, 2008 | 25.02 | 25.69 | 24.94 | 25.62 | 1,290,649 | +1.41(+5.84%) |
Nov 03, 2008 | 23.63 | 24.38 | 23.63 | 24.21 | 922,788 | +0.35(+1.46%) |
Oct 31, 2008 | 23.28 | 24.19 | 23.07 | 23.86 | 2,411,982 | +2.65(+12.51%) |
Oct 30, 2008 | 21.07 | 21.74 | 20.82 | 21.21 | 1,623,016 | +1.53(+7.78%) |
Oct 29, 2008 | 20.68 | 20.68 | 18.82 | 19.67 | 1,100,996 | -0.12(-0.60%) |
Oct 28, 2008 | 18.09 | 19.81 | 18.09 | 19.79 | 1,995,807 | +3.06(+18.26%) |
Oct 27, 2008 | 17.40 | 17.91 | 16.74 | 16.74 | 3,054,268 | -2.35(-12.33%) |
Oct 24, 2008 | 18.27 | 19.60 | 18.27 | 19.09 | 2,164,297 | -2.24(-10.51%) |
Oct 23, 2008 | 21.26 | 21.62 | 20.25 | 21.33 | 1,900,408 | -0.39(-1.80%) |
Oct 22, 2008 | 22.37 | 22.40 | 21.21 | 21.72 | 932,415 | -1.18(-5.17%) |
Oct 21, 2008 | 22.90 | 23.47 | 22.49 | 22.90 | 1,622,739 | -0.07(-0.30%) |
Oct 20, 2008 | 22.19 | 23.06 | 22.13 | 22.97 | 1,227,345 | +1.29(+5.97%) |
Oct 17, 2008 | 21.18 | 22.48 | 21.18 | 21.68 | 0 | +0.07(+0.32%) |
Oct 16, 2008 | 21.35 | 21.69 | 20.39 | 21.61 | 2,445,966 | +0.60(+2.85%) |
Oct 15, 2008 | 22.97 | 23.13 | 20.93 | 21.01 | 1,409,898 | -3.13(-12.95%) |
Oct 14, 2008 | 26.11 | 26.11 | 23.60 | 24.14 | 1,069,147 | +0.47(+2.00%) |
Oct 13, 2008 | 23.11 | 23.67 | 22.22 | 23.66 | 1,274,064 | +2.43(+11.44%) |
Oct 10, 2008 | 21.10 | 31.32 | 17.83 | 21.23 | 3,325,544 | -0.28(-1.29%) |
Oct 09, 2008 | 22.72 | 23.45 | 21.34 | 21.51 | 1,720,835 | -0.54(-2.46%) |
Oct 08, 2008 | 21.76 | 23.36 | 21.58 | 22.05 | 2,383,839 | -0.78(-3.41%) |
Oct 07, 2008 | 23.80 | 24.14 | 22.80 | 22.83 | 932,016 | -1.09(-4.54%) |
Oct 06, 2008 | 23.96 | 24.51 | 22.69 | 23.92 | 1,447,559 | -0.92(-3.70%) |
Oct 03, 2008 | 25.71 | 26.03 | 24.77 | 24.84 | 0 | -1.09(-4.19%) |
Oct 02, 2008 | 26.25 | 26.71 | 25.72 | 25.93 | 777,250 | -0.54(-2.03%) |
Oct 01, 2008 | 25.59 | 26.62 | 25.59 | 26.46 | 832,176 | +0.18(+0.69%) |
Sep 30, 2008 | 24.72 | 26.38 | 24.72 | 26.28 | 1,225,755 | +0.65(+2.55%) |
Sep 29, 2008 | 26.61 | 26.67 | 25.01 | 25.63 | 803,018 | -1.95(-7.07%) |
Sep 26, 2008 | 27.06 | 27.63 | 26.99 | 27.58 | 0 | -0.35(-1.25%) |
Sep 25, 2008 | 27.76 | 28.10 | 27.56 | 27.92 | 794,672 | +0.55(+2.01%) |
Sep 24, 2008 | 27.34 | 27.65 | 26.96 | 27.37 | 877,715 | +0.22(+0.82%) |
Sep 23, 2008 | 27.39 | 27.94 | 26.57 | 27.15 | 1,493,277 | -0.37(-1.34%) |
Sep 22, 2008 | 28.54 | 28.54 | 27.38 | 27.52 | 1,038,025 | -1.04(-3.63%) |
Sep 19, 2008 | 27.91 | 28.64 | 26.74 | 28.56 | 0 | +1.71(+6.38%) |
Sep 18, 2008 | 25.77 | 26.94 | 25.72 | 26.84 | 1,217,635 | +1.64(+6.49%) |
Sep 17, 2008 | 25.95 | 26.07 | 25.17 | 25.21 | 975,562 | -0.56(-2.19%) |
Sep 16, 2008 | 25.72 | 25.88 | 25.03 | 25.77 | 1,657,345 | -1.01(-3.77%) |
Sep 15, 2008 | 27.84 | 27.84 | 26.65 | 26.78 | 1,313,415 | -1.10(-3.95%) |
Sep 12, 2008 | 27.51 | 28.07 | 27.50 | 27.88 | 0 | -0.49(-1.74%) |
Sep 11, 2008 | 27.85 | 28.46 | 27.54 | 28.38 | 871,434 | -0.41(-1.43%) |
Sep 10, 2008 | 29.21 | 29.21 | 28.63 | 28.79 | 706,803 | -0.54(-1.83%) |
Sep 09, 2008 | 29.88 | 30.17 | 29.32 | 29.32 | 671,978 | -0.84(-2.79%) |
Sep 08, 2008 | 30.15 | 30.75 | 29.90 | 30.17 | 720,150 | +0.17(+0.58%) |
Sep 05, 2008 | 29.84 | 30.05 | 29.53 | 29.99 | 0 | -0.04(-0.14%) |
Sep 04, 2008 | 30.76 | 30.76 | 29.98 | 30.03 | 529,617 | -0.67(-2.18%) |
Sep 03, 2008 | 30.04 | 30.71 | 30.04 | 30.70 | 697,281 | +0.47(+1.54%) |
Sep 02, 2008 | 30.42 | 31.22 | 30.12 | 30.24 | 822,588 | -0.91(-2.93%) |
Aug 29, 2008 | 31.34 | 31.43 | 30.98 | 31.15 | 0 | +0.35(+1.13%) |
Aug 28, 2008 | 30.81 | 31.20 | 30.69 | 30.80 | 1,195,079 | -0.29(-0.92%) |
Aug 27, 2008 | 32.09 | 32.27 | 30.69 | 31.08 | 2,119,142 | -1.20(-3.71%) |
Aug 26, 2008 | 32.02 | 32.37 | 32.02 | 32.28 | 335,696 | +0.33(+1.05%) |
Aug 25, 2008 | 32.23 | 32.25 | 31.84 | 31.95 | 359,118 | -0.17(-0.54%) |
Aug 22, 2008 | 32.04 | 32.23 | 31.92 | 32.12 | 0 | +0.08(+0.26%) |
Aug 21, 2008 | 31.68 | 32.13 | 31.66 | 32.04 | 334,428 | +0.04(+0.13%) |
Aug 20, 2008 | 31.95 | 32.09 | 31.65 | 32.00 | 354,250 | -0.10(-0.30%) |
Aug 19, 2008 | 32.70 | 32.70 | 32.01 | 32.09 | 449,429 | -1.20(-3.60%) |
Aug 18, 2008 | 33.44 | 33.52 | 33.02 | 33.29 | 419,733 | +0.14(+0.42%) |
Aug 15, 2008 | 33.36 | 33.40 | 32.83 | 33.15 | 0 | +0.33(+1.02%) |
Aug 14, 2008 | 32.53 | 32.93 | 32.45 | 32.82 | 404,895 | -0.23(-0.70%) |
Aug 13, 2008 | 33.26 | 33.27 | 32.78 | 33.05 | 466,436 | -0.63(-1.88%) |
Aug 12, 2008 | 33.42 | 33.79 | 33.42 | 33.68 | 470,769 | -0.01(-0.04%) |
Aug 11, 2008 | 33.49 | 33.95 | 33.35 | 33.70 | 732,505 | +0.88(+2.67%) |
Aug 08, 2008 | 32.03 | 32.92 | 31.93 | 32.82 | 591,443 | +0.75(+2.34%) |
Aug 07, 2008 | 32.15 | 32.26 | 31.97 | 32.07 | 548,643 | -0.52(-1.58%) |
Aug 06, 2008 | 32.29 | 32.67 | 32.29 | 32.58 | 1,110,214 | +0.73(+2.30%) |
Aug 05, 2008 | 31.42 | 31.95 | 31.24 | 31.85 | 497,573 | +0.93(+2.99%) |
Aug 04, 2008 | 31.33 | 31.33 | 30.88 | 30.92 | 469,785 | -0.73(-2.31%) |
Aug 01, 2008 | 31.89 | 31.90 | 31.45 | 31.66 | 465,960 | -0.11(-0.35%) |
Jul 31, 2008 | 32.01 | 32.25 | 31.76 | 31.77 | 475,328 | -0.40(-1.23%) |
Jul 30, 2008 | 32.02 | 32.46 | 31.99 | 32.16 | 776,321 | -0.19(-0.58%) |
Jul 29, 2008 | 32.35 | 32.41 | 31.72 | 32.35 | 475,247 | +0.04(+0.13%) |
Jul 28, 2008 | 32.79 | 32.90 | 32.29 | 32.31 | 436,763 | -1.00(-2.99%) |
Jul 25, 2008 | 32.74 | 33.67 | 32.72 | 33.31 | 607,481 | -0.69(-2.03%) |
Jul 24, 2008 | 35.51 | 35.51 | 33.94 | 33.99 | 572,427 | +0.09(+0.27%) |
Jul 23, 2008 | 33.08 | 34.08 | 33.08 | 33.90 | 724,372 | -0.04(-0.12%) |
Jul 22, 2008 | 33.11 | 33.95 | 33.00 | 33.95 | 732,572 | +1.00(+3.04%) |
Jul 21, 2008 | 32.41 | 33.21 | 32.41 | 32.94 | 364,752 | -0.05(-0.15%) |
Jul 18, 2008 | 32.89 | 33.08 | 32.74 | 32.99 | 507,986 | -0.40(-1.19%) |
Jul 17, 2008 | 33.05 | 33.44 | 32.90 | 33.39 | 816,553 | +0.22(+0.65%) |
Jul 16, 2008 | 32.13 | 33.19 | 32.13 | 33.17 | 699,422 | +1.27(+3.99%) |
Jul 15, 2008 | 31.63 | 32.32 | 31.56 | 31.90 | 1,000,285 | -0.37(-1.14%) |
Jul 14, 2008 | 32.71 | 32.72 | 32.17 | 32.27 | 639,799 | -0.36(-1.11%) |
Jul 11, 2008 | 32.77 | 32.95 | 32.22 | 32.63 | 1,527,330 | -0.89(-2.66%) |
Jul 10, 2008 | 33.90 | 33.90 | 33.12 | 33.52 | 1,061,198 | -0.45(-1.33%) |
Jul 09, 2008 | 34.28 | 34.66 | 33.97 | 33.97 | 507,548 | -0.64(-1.85%) |
Jul 08, 2008 | 33.79 | 34.63 | 33.79 | 34.61 | 1,165,436 | +0.26(+0.75%) |
Jul 07, 2008 | 34.20 | 34.80 | 34.13 | 34.36 | 501,867 | +0.07(+0.20%) |
Jul 04, 2008 | 34.45 | 34.64 | 34.18 | 34.29 | 396,775 | +0.00(+0.00%) |
Jul 03, 2008 | 34.45 | 34.64 | 34.18 | 34.29 | 396,775 | +0.40(+1.17%) |
Jul 02, 2008 | 34.52 | 34.59 | 33.79 | 33.89 | 506,471 | -0.95(-2.74%) |