Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 27.74 | 28.44 | 27.46 | 28.11 | 925,063 | -0.02(-0.07%) |
Jun 29, 2009 | 27.80 | 28.40 | 27.52 | 28.13 | 1,018,785 | +0.74(+2.72%) |
Jun 26, 2009 | 27.82 | 28.04 | 27.20 | 27.38 | 5,653,622 | -0.54(-1.93%) |
Jun 25, 2009 | 27.62 | 28.36 | 27.52 | 27.92 | 1,340,390 | +1.43(+5.40%) |
Jun 24, 2009 | 26.19 | 26.81 | 25.98 | 26.49 | 884,737 | +0.52(+2.00%) |
Jun 23, 2009 | 25.73 | 26.10 | 25.07 | 25.97 | 1,178,489 | +0.36(+1.42%) |
Jun 22, 2009 | 28.36 | 28.36 | 25.61 | 25.61 | 1,669,214 | -3.14(-10.94%) |
Jun 19, 2009 | 28.88 | 29.07 | 27.94 | 28.75 | 1,489,316 | +0.27(+0.96%) |
Jun 18, 2009 | 28.65 | 28.85 | 27.92 | 28.48 | 787,421 | -0.11(-0.38%) |
Jun 17, 2009 | 29.69 | 29.93 | 28.24 | 28.59 | 1,082,554 | -1.20(-4.01%) |
Jun 16, 2009 | 31.35 | 31.63 | 29.56 | 29.78 | 696,004 | -1.11(-3.58%) |
Jun 15, 2009 | 31.40 | 31.52 | 30.35 | 30.89 | 789,472 | -0.67(-2.11%) |
Jun 12, 2009 | 31.84 | 31.84 | 30.69 | 31.55 | 1,181,476 | -0.98(-3.01%) |
Jun 11, 2009 | 31.98 | 32.89 | 31.62 | 32.53 | 815,673 | +1.00(+3.17%) |
Jun 10, 2009 | 32.01 | 32.01 | 30.60 | 31.53 | 1,047,883 | +0.28(+0.91%) |
Jun 09, 2009 | 31.42 | 31.57 | 30.37 | 31.25 | 1,367,298 | +0.51(+1.66%) |
Jun 08, 2009 | 30.85 | 30.94 | 30.54 | 30.74 | 1,114,394 | -0.51(-1.63%) |
Jun 05, 2009 | 30.43 | 31.70 | 30.08 | 31.25 | 1,578,621 | +1.50(+5.04%) |
Jun 04, 2009 | 29.73 | 29.88 | 28.80 | 29.75 | 1,821,659 | +0.08(+0.26%) |
Jun 03, 2009 | 31.33 | 31.37 | 29.13 | 29.67 | 956,511 | -1.89(-5.99%) |
Jun 02, 2009 | 31.07 | 31.90 | 30.50 | 31.56 | 986,714 | +0.23(+0.72%) |
Jun 01, 2009 | 31.69 | 32.63 | 30.66 | 31.34 | 1,141,530 | -0.06(-0.19%) |
May 29, 2009 | 30.20 | 31.40 | 30.20 | 31.40 | 1,149,122 | +1.22(+4.06%) |
May 28, 2009 | 28.75 | 30.36 | 28.55 | 30.17 | 1,491,798 | +1.60(+5.59%) |
May 27, 2009 | 28.88 | 29.27 | 28.37 | 28.58 | 1,024,280 | -0.43(-1.49%) |
May 26, 2009 | 28.14 | 29.25 | 27.72 | 29.01 | 585,321 | +0.47(+1.65%) |
May 22, 2009 | 29.09 | 29.09 | 28.53 | 28.54 | 325,667 | -0.26(-0.92%) |
May 21, 2009 | 29.08 | 29.08 | 28.23 | 28.80 | 1,255,367 | -0.71(-2.39%) |
May 20, 2009 | 29.68 | 30.61 | 29.12 | 29.51 | 1,007,107 | +0.19(+0.63%) |
May 19, 2009 | 28.52 | 29.63 | 28.30 | 29.32 | 770,318 | +0.53(+1.84%) |
May 18, 2009 | 27.49 | 28.91 | 27.48 | 28.79 | 716,509 | +1.64(+6.02%) |
May 15, 2009 | 28.09 | 28.24 | 26.83 | 27.16 | 954,577 | -1.16(-4.08%) |
May 14, 2009 | 28.46 | 28.50 | 27.62 | 28.31 | 854,432 | -0.10(-0.34%) |
May 13, 2009 | 28.62 | 28.84 | 27.72 | 28.41 | 1,297,223 | -1.14(-3.85%) |
May 12, 2009 | 29.91 | 30.03 | 29.03 | 29.55 | 620,778 | -0.06(-0.20%) |
May 11, 2009 | 29.39 | 29.83 | 28.86 | 29.60 | 800,759 | -0.56(-1.85%) |
May 08, 2009 | 29.02 | 30.20 | 28.74 | 30.16 | 1,439,787 | +1.74(+6.14%) |
May 07, 2009 | 28.36 | 30.55 | 28.36 | 28.42 | 1,960,584 | +0.40(+1.43%) |
May 06, 2009 | 27.38 | 28.90 | 27.14 | 28.02 | 1,114,227 | +1.11(+4.11%) |
May 05, 2009 | 27.63 | 27.67 | 26.68 | 26.91 | 1,118,805 | -0.55(-2.00%) |
May 04, 2009 | 27.22 | 27.92 | 27.22 | 27.46 | 1,530,262 | +0.45(+1.67%) |
May 01, 2009 | 26.86 | 27.43 | 26.25 | 27.01 | 1,248,684 | +0.15(+0.55%) |
Apr 30, 2009 | 25.65 | 27.52 | 25.65 | 26.86 | 1,333,693 | +0.53(+2.01%) |
Apr 29, 2009 | 25.11 | 26.42 | 25.00 | 26.33 | 742,145 | +1.55(+6.25%) |
Apr 28, 2009 | 24.57 | 25.34 | 24.18 | 24.78 | 558,338 | -0.09(-0.35%) |
Apr 27, 2009 | 24.38 | 25.42 | 23.91 | 24.87 | 515,757 | -0.17(-0.67%) |
Apr 24, 2009 | 24.36 | 25.44 | 24.36 | 25.04 | 664,646 | +0.89(+3.69%) |
Apr 23, 2009 | 24.49 | 24.81 | 23.14 | 24.15 | 976,154 | -0.10(-0.40%) |
Apr 22, 2009 | 24.03 | 25.73 | 23.88 | 24.25 | 808,509 | -0.12(-0.48%) |
Apr 21, 2009 | 24.42 | 24.58 | 23.31 | 24.36 | 1,101,214 | -0.11(-0.44%) |
Apr 20, 2009 | 26.75 | 26.75 | 24.33 | 24.47 | 756,650 | -2.66(-9.82%) |
Apr 17, 2009 | 26.03 | 27.53 | 26.03 | 27.14 | 989,594 | +1.05(+4.02%) |
Apr 16, 2009 | 25.67 | 26.57 | 25.53 | 26.09 | 673,440 | +1.13(+4.51%) |
Apr 15, 2009 | 26.44 | 26.99 | 24.29 | 24.96 | 739,535 | -1.43(-5.42%) |
Apr 14, 2009 | 26.06 | 26.71 | 26.04 | 26.39 | 747,272 | -0.07(-0.26%) |
Apr 13, 2009 | 25.92 | 26.58 | 25.18 | 26.46 | 556,726 | +0.16(+0.60%) |
Apr 09, 2009 | 25.47 | 26.66 | 25.47 | 26.30 | 636,392 | +1.58(+6.38%) |
Apr 08, 2009 | 23.80 | 24.94 | 23.02 | 24.73 | 490,685 | +1.15(+4.86%) |
Apr 07, 2009 | 25.13 | 25.36 | 23.08 | 23.58 | 892,789 | -2.05(-7.99%) |
Apr 06, 2009 | 26.88 | 26.88 | 24.95 | 25.63 | 646,694 | -1.76(-6.44%) |
Apr 03, 2009 | 27.40 | 28.02 | 26.99 | 27.39 | 663,657 | -0.02(-0.07%) |
Apr 02, 2009 | 26.41 | 27.83 | 26.41 | 27.41 | 1,363,886 | +1.75(+6.80%) |
Apr 01, 2009 | 24.49 | 25.97 | 24.06 | 25.66 | 456,043 | +0.60(+2.38%) |
Mar 31, 2009 | 25.47 | 25.86 | 24.98 | 25.07 | 615,667 | -0.11(-0.43%) |
Mar 30, 2009 | 24.90 | 25.64 | 24.33 | 25.18 | 897,412 | -1.47(-5.51%) |
Mar 26, 2009 | 26.90 | 27.25 | 25.69 | 26.65 | 828,837 | -0.07(-0.26%) |
Mar 25, 2009 | 25.51 | 26.74 | 25.08 | 26.71 | 1,173,001 | +1.51(+5.99%) |
Mar 24, 2009 | 25.73 | 25.99 | 25.21 | 25.21 | 669,235 | -1.33(-5.02%) |
Mar 23, 2009 | 25.36 | 26.55 | 25.27 | 26.54 | 767,238 | +1.92(+7.80%) |
Mar 20, 2009 | 25.96 | 26.45 | 24.50 | 24.62 | 803,402 | -1.39(-5.35%) |
Mar 19, 2009 | 23.88 | 26.31 | 23.88 | 26.01 | 1,710,729 | +2.59(+11.04%) |
Mar 18, 2009 | 22.81 | 23.48 | 21.69 | 23.42 | 389,947 | +0.53(+2.31%) |
Mar 17, 2009 | 21.58 | 22.92 | 21.05 | 22.89 | 628,249 | +1.06(+4.85%) |
Mar 16, 2009 | 22.34 | 22.96 | 21.71 | 21.84 | 542,554 | -0.31(-1.42%) |
Mar 13, 2009 | 22.26 | 22.56 | 21.71 | 22.15 | 0 | +0.16(+0.71%) |
Mar 12, 2009 | 20.84 | 22.14 | 20.22 | 21.99 | 1,113,601 | +0.97(+4.61%) |
Mar 11, 2009 | 21.37 | 21.98 | 20.67 | 21.02 | 467,921 | -0.24(-1.15%) |
Mar 10, 2009 | 19.94 | 21.45 | 19.88 | 21.27 | 739,905 | +1.95(+10.09%) |
Mar 09, 2009 | 19.24 | 20.10 | 19.08 | 19.32 | 625,654 | -0.10(-0.50%) |
Mar 06, 2009 | 19.57 | 20.21 | 18.66 | 19.42 | 0 | +0.40(+2.11%) |
Mar 05, 2009 | 18.82 | 19.68 | 18.56 | 19.01 | 480,907 | -0.28(-1.47%) |
Mar 04, 2009 | 18.32 | 19.75 | 18.12 | 19.30 | 880,015 | +2.27(+13.35%) |
Mar 02, 2009 | 18.96 | 19.00 | 16.94 | 17.03 | 686,751 | -2.52(-12.88%) |
Feb 27, 2009 | 19.83 | 20.16 | 19.49 | 19.54 | 0 | -0.72(-3.53%) |
Feb 26, 2009 | 20.06 | 20.47 | 19.49 | 20.26 | 1,285,460 | +0.47(+2.38%) |
Feb 25, 2009 | 20.00 | 20.28 | 18.74 | 19.79 | 1,290,621 | -0.46(-2.27%) |
Feb 24, 2009 | 20.57 | 20.57 | 19.49 | 20.25 | 635,603 | +0.17(+0.83%) |
Feb 23, 2009 | 21.17 | 21.43 | 20.07 | 20.08 | 923,150 | -0.78(-3.76%) |
Feb 20, 2009 | 20.77 | 21.43 | 20.22 | 20.87 | 437,609 | -0.37(-1.75%) |
Feb 19, 2009 | 21.44 | 21.86 | 20.83 | 21.24 | 797,185 | +0.19(+0.88%) |
Feb 18, 2009 | 22.23 | 22.42 | 20.68 | 21.05 | 669,863 | -0.98(-4.45%) |
Feb 17, 2009 | 23.76 | 23.90 | 21.89 | 22.03 | 599,613 | -2.77(-11.18%) |
Feb 13, 2009 | 24.52 | 25.55 | 24.37 | 24.80 | 670,143 | +0.43(+1.77%) |
Feb 12, 2009 | 23.84 | 24.46 | 23.26 | 24.37 | 548,136 | +0.14(+0.57%) |
Feb 11, 2009 | 25.13 | 25.47 | 23.73 | 24.24 | 554,221 | -0.68(-2.71%) |
Feb 10, 2009 | 26.11 | 27.53 | 24.63 | 24.91 | 1,163,078 | -1.52(-5.74%) |
Feb 09, 2009 | 25.77 | 26.78 | 25.60 | 26.43 | 727,939 | +0.62(+2.39%) |
Feb 06, 2009 | 24.38 | 26.00 | 23.97 | 25.81 | 725,805 | +1.33(+5.44%) |
Feb 05, 2009 | 24.02 | 24.63 | 23.52 | 24.48 | 661,689 | +0.33(+1.38%) |
Feb 04, 2009 | 24.50 | 24.83 | 23.85 | 24.15 | 1,072,116 | +0.13(+0.53%) |
Feb 03, 2009 | 24.10 | 24.45 | 23.61 | 24.02 | 656,413 | +0.03(+0.12%) |
Feb 02, 2009 | 24.31 | 25.11 | 23.67 | 23.99 | 1,025,916 | -0.72(-2.89%) |
Jan 30, 2009 | 24.35 | 24.97 | 23.74 | 24.71 | 0 | +0.58(+2.40%) |
Jan 29, 2009 | 23.13 | 24.46 | 23.04 | 24.13 | 905,393 | +0.60(+2.54%) |
Jan 28, 2009 | 22.73 | 23.68 | 22.54 | 23.53 | 487,362 | +1.17(+5.21%) |
Jan 27, 2009 | 22.68 | 23.41 | 22.21 | 22.36 | 645,059 | -0.29(-1.30%) |
Jan 26, 2009 | 21.23 | 22.99 | 21.15 | 22.66 | 554,254 | +1.40(+6.59%) |
Jan 23, 2009 | 19.22 | 21.79 | 18.88 | 21.26 | 381,085 | +1.39(+7.00%) |
Jan 22, 2009 | 20.43 | 20.43 | 19.39 | 19.87 | 669,439 | -1.02(-4.88%) |
Jan 21, 2009 | 20.10 | 21.06 | 19.68 | 20.89 | 1,152,106 | +1.44(+7.41%) |
Jan 20, 2009 | 21.25 | 21.78 | 19.33 | 19.45 | 579,333 | -2.21(-10.22%) |
Jan 16, 2009 | 21.03 | 21.74 | 20.68 | 21.66 | 703,225 | +0.83(+4.00%) |
Jan 15, 2009 | 19.58 | 20.92 | 18.67 | 20.83 | 1,067,684 | +1.20(+6.09%) |
Jan 14, 2009 | 20.58 | 21.07 | 19.41 | 19.63 | 377,816 | -1.37(-6.53%) |
Jan 13, 2009 | 20.23 | 21.65 | 19.81 | 21.00 | 549,284 | +0.70(+3.42%) |
Jan 12, 2009 | 20.99 | 21.49 | 19.44 | 20.31 | 816,174 | -1.10(-5.13%) |
Jan 09, 2009 | 21.75 | 22.46 | 20.30 | 21.40 | 968,044 | -0.24(-1.09%) |
Jan 08, 2009 | 21.44 | 22.42 | 21.32 | 21.64 | 751,359 | -0.24(-1.12%) |
Jan 07, 2009 | 22.68 | 23.02 | 21.27 | 21.88 | 643,530 | -1.58(-6.72%) |
Jan 06, 2009 | 23.65 | 24.41 | 23.10 | 23.46 | 837,571 | -0.01(-0.04%) |
Jan 05, 2009 | 21.91 | 24.16 | 21.87 | 23.47 | 1,006,302 | +1.69(+7.73%) |
Jan 02, 2009 | 22.40 | 22.75 | 21.33 | 21.79 | 0 | -0.57(-2.54%) |
Jan 01, 2009 | 21.83 | 22.59 | 21.39 | 22.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.83 | 22.59 | 21.39 | 22.36 | 705,054 | +0.38(+1.74%) |
Dec 30, 2008 | 21.68 | 22.04 | 20.73 | 21.97 | 637,846 | +0.40(+1.86%) |
Dec 29, 2008 | 21.49 | 22.04 | 21.09 | 21.57 | 522,539 | +0.11(+0.50%) |
Dec 26, 2008 | 20.60 | 21.55 | 20.60 | 21.46 | 341,959 | +1.02(+4.98%) |
Dec 24, 2008 | 20.20 | 20.83 | 19.66 | 20.44 | 228,868 | +0.01(+0.05%) |
Dec 23, 2008 | 20.20 | 20.97 | 19.52 | 20.43 | 489,099 | +0.77(+3.94%) |
Dec 22, 2008 | 20.86 | 20.87 | 19.07 | 19.66 | 605,392 | -1.20(-5.73%) |
Dec 19, 2008 | 20.63 | 22.11 | 20.21 | 20.86 | 1,214,087 | +0.62(+3.05%) |
Dec 18, 2008 | 22.53 | 22.70 | 19.97 | 20.24 | 772,667 | -1.94(-8.75%) |
Dec 17, 2008 | 22.41 | 23.49 | 21.96 | 22.18 | 1,295,593 | -1.32(-5.63%) |
Dec 16, 2008 | 23.47 | 23.56 | 22.44 | 23.50 | 1,086,237 | +0.19(+0.80%) |
Dec 15, 2008 | 22.12 | 23.51 | 21.73 | 23.32 | 1,193,519 | +1.65(+7.59%) |
Dec 12, 2008 | 20.26 | 22.06 | 19.75 | 21.67 | 624,388 | +0.70(+3.32%) |
Dec 11, 2008 | 21.10 | 22.69 | 20.29 | 20.97 | 943,345 | -0.22(-1.02%) |
Dec 10, 2008 | 19.65 | 22.01 | 19.65 | 21.19 | 964,198 | +1.74(+8.97%) |
Dec 09, 2008 | 19.00 | 21.06 | 18.61 | 19.45 | 1,124,213 | +0.21(+1.07%) |
Dec 08, 2008 | 17.24 | 20.88 | 17.24 | 19.24 | 1,002,225 | +2.38(+14.12%) |
Dec 05, 2008 | 17.50 | 17.78 | 14.41 | 16.86 | 1,762,561 | -0.88(-4.97%) |
Dec 04, 2008 | 20.63 | 21.75 | 17.19 | 17.74 | 785,396 | -3.66(-17.12%) |
Dec 03, 2008 | 20.33 | 21.51 | 18.98 | 21.40 | 687,310 | -0.14(-0.64%) |
Dec 02, 2008 | 22.38 | 22.38 | 20.65 | 21.54 | 982,516 | +0.41(+1.95%) |
Dec 01, 2008 | 22.12 | 23.10 | 20.98 | 21.13 | 793,170 | -1.98(-8.56%) |
Nov 28, 2008 | 22.79 | 23.24 | 22.24 | 23.11 | 192,191 | +0.22(+0.94%) |
Nov 26, 2008 | 20.22 | 22.92 | 20.06 | 22.89 | 674,176 | +2.55(+12.52%) |
Nov 25, 2008 | 19.63 | 20.87 | 19.30 | 20.35 | 782,542 | +0.71(+3.59%) |
Nov 24, 2008 | 18.55 | 20.50 | 18.37 | 19.64 | 1,028,975 | +1.41(+7.74%) |
Nov 21, 2008 | 15.67 | 18.23 | 15.13 | 18.23 | 1,163,649 | +3.36(+22.60%) |
Nov 20, 2008 | 18.65 | 18.68 | 14.77 | 14.87 | 1,069,045 | -4.32(-22.51%) |
Nov 19, 2008 | 21.30 | 21.30 | 19.10 | 19.19 | 628,376 | -2.32(-10.79%) |
Nov 18, 2008 | 21.72 | 22.78 | 20.19 | 21.51 | 880,038 | -0.21(-0.95%) |
Nov 17, 2008 | 22.12 | 22.67 | 20.91 | 21.72 | 941,614 | -0.45(-2.03%) |
Nov 14, 2008 | 23.61 | 24.23 | 20.86 | 22.17 | 1,152,910 | -2.13(-8.75%) |
Nov 13, 2008 | 21.16 | 24.30 | 19.54 | 24.29 | 835,703 | +3.30(+15.73%) |
Nov 12, 2008 | 21.20 | 21.61 | 19.67 | 20.99 | 960,527 | -0.32(-1.52%) |
Nov 11, 2008 | 21.41 | 22.53 | 20.33 | 21.32 | 474,697 | -1.13(-5.02%) |
Nov 10, 2008 | 22.61 | 23.32 | 21.30 | 22.44 | 720,531 | +0.92(+4.28%) |
Nov 07, 2008 | 21.11 | 23.77 | 20.59 | 21.52 | 1,954,409 | +0.72(+3.49%) |
Nov 06, 2008 | 20.93 | 21.39 | 19.12 | 20.80 | 1,006,878 | -0.50(-2.35%) |
Nov 05, 2008 | 21.95 | 23.17 | 21.19 | 21.30 | 1,696,410 | -0.86(-3.89%) |
Nov 04, 2008 | 19.98 | 22.84 | 19.98 | 22.16 | 1,727,764 | +2.16(+10.77%) |
Nov 03, 2008 | 20.52 | 20.66 | 18.97 | 20.00 | 674,904 | -0.81(-3.91%) |
Oct 31, 2008 | 20.93 | 21.38 | 19.87 | 20.82 | 1,037,209 | -0.49(-2.30%) |
Oct 30, 2008 | 21.45 | 21.69 | 20.69 | 21.31 | 1,071,177 | +0.44(+2.11%) |
Oct 29, 2008 | 21.31 | 21.58 | 20.22 | 20.87 | 1,337,305 | +0.47(+2.31%) |
Oct 28, 2008 | 19.25 | 20.47 | 17.57 | 20.40 | 774,739 | +1.82(+9.81%) |
Oct 27, 2008 | 19.04 | 20.54 | 18.50 | 18.57 | 725,993 | -0.89(-4.58%) |
Oct 24, 2008 | 18.07 | 20.27 | 18.07 | 19.47 | 929,345 | -0.56(-2.79%) |
Oct 23, 2008 | 21.45 | 21.54 | 19.16 | 20.02 | 1,496,266 | -0.90(-4.31%) |
Oct 22, 2008 | 24.09 | 24.20 | 20.42 | 20.92 | 1,207,803 | -3.99(-16.00%) |
Oct 21, 2008 | 25.52 | 26.84 | 24.59 | 24.91 | 924,793 | -1.37(-5.22%) |
Oct 20, 2008 | 23.54 | 26.28 | 23.11 | 26.28 | 1,051,412 | +3.51(+15.40%) |
Oct 17, 2008 | 20.56 | 25.14 | 20.23 | 22.78 | 1,543,558 | +1.68(+7.99%) |
Oct 16, 2008 | 19.94 | 21.16 | 19.00 | 21.09 | 1,243,758 | +1.60(+8.19%) |
Oct 15, 2008 | 21.89 | 21.91 | 19.49 | 19.49 | 1,068,148 | -3.43(-14.96%) |
Oct 14, 2008 | 24.22 | 25.34 | 21.58 | 22.92 | 1,461,451 | +1.25(+5.79%) |
Oct 13, 2008 | 18.09 | 21.79 | 17.20 | 21.67 | 1,155,444 | +5.10(+30.81%) |
Oct 10, 2008 | 17.63 | 17.89 | 14.77 | 16.57 | 1,920,757 | -1.58(-8.69%) |
Oct 09, 2008 | 20.71 | 21.38 | 18.11 | 18.14 | 963,928 | -2.15(-10.57%) |
Oct 08, 2008 | 21.60 | 22.42 | 18.37 | 20.29 | 2,155,587 | -1.54(-7.05%) |
Oct 07, 2008 | 24.10 | 24.48 | 21.83 | 21.83 | 895,553 | -1.79(-7.59%) |
Oct 06, 2008 | 23.04 | 24.17 | 20.82 | 23.62 | 1,379,272 | -0.79(-3.25%) |
Oct 03, 2008 | 24.10 | 27.17 | 24.10 | 24.41 | 1,043,297 | +0.50(+2.09%) |
Oct 02, 2008 | 25.23 | 25.23 | 22.84 | 23.91 | 1,120,467 | -1.68(-6.55%) |
Oct 01, 2008 | 27.22 | 27.22 | 25.29 | 25.59 | 655,104 | -1.46(-5.40%) |
Sep 30, 2008 | 24.67 | 27.18 | 24.18 | 27.05 | 1,055,906 | +2.82(+11.65%) |
Sep 29, 2008 | 27.63 | 27.98 | 23.51 | 24.23 | 1,141,282 | -5.03(-17.18%) |
Sep 26, 2008 | 29.09 | 29.34 | 27.61 | 29.25 | 0 | -0.48(-1.61%) |
Sep 25, 2008 | 29.03 | 29.89 | 28.43 | 29.73 | 576,888 | +0.71(+2.43%) |
Sep 24, 2008 | 30.36 | 30.80 | 28.89 | 29.03 | 576,784 | -0.89(-2.98%) |
Sep 23, 2008 | 28.45 | 30.53 | 28.26 | 29.92 | 1,252,209 | +0.20(+0.66%) |
Sep 22, 2008 | 29.19 | 30.54 | 29.00 | 29.72 | 741,338 | +0.44(+1.51%) |
Sep 19, 2008 | 27.42 | 29.39 | 26.06 | 29.28 | 0 | +3.30(+12.71%) |
Sep 18, 2008 | 24.70 | 25.98 | 23.80 | 25.98 | 1,216,719 | +1.91(+7.94%) |
Sep 17, 2008 | 25.27 | 26.46 | 23.40 | 24.07 | 1,676,875 | -1.43(-5.61%) |
Sep 16, 2008 | 23.53 | 25.87 | 22.36 | 25.50 | 970,899 | +1.25(+5.17%) |
Sep 15, 2008 | 26.35 | 26.79 | 23.91 | 24.25 | 1,114,064 | -2.65(-9.87%) |
Sep 12, 2008 | 25.47 | 27.09 | 25.23 | 26.90 | 1,127,132 | +1.56(+6.15%) |
Sep 11, 2008 | 24.65 | 25.69 | 23.44 | 25.34 | 964,429 | +0.49(+1.97%) |
Sep 10, 2008 | 22.22 | 25.43 | 22.19 | 24.85 | 1,469,146 | +2.84(+12.91%) |
Sep 09, 2008 | 25.51 | 25.67 | 21.86 | 22.01 | 1,529,099 | -3.69(-14.37%) |
Sep 08, 2008 | 27.43 | 27.58 | 25.10 | 25.71 | 1,238,153 | -1.05(-3.92%) |
Sep 05, 2008 | 26.71 | 27.07 | 25.32 | 26.75 | 0 | +0.06(+0.22%) |
Sep 04, 2008 | 28.74 | 28.85 | 26.14 | 26.69 | 2,031,422 | -2.15(-7.44%) |
Sep 03, 2008 | 28.78 | 30.18 | 28.50 | 28.84 | 1,794,780 | -0.19(-0.64%) |
Sep 02, 2008 | 31.10 | 31.35 | 28.55 | 29.03 | 1,023,537 | -2.98(-9.30%) |
Aug 29, 2008 | 32.14 | 32.14 | 30.98 | 32.00 | 1,292,992 | -0.63(-1.92%) |
Aug 28, 2008 | 33.17 | 33.91 | 31.42 | 32.63 | 586,372 | -0.36(-1.10%) |
Aug 27, 2008 | 33.15 | 34.18 | 32.07 | 32.99 | 1,040,941 | +0.21(+0.63%) |
Aug 26, 2008 | 32.62 | 33.79 | 31.99 | 32.79 | 571,950 | +0.47(+1.45%) |
Aug 25, 2008 | 32.77 | 33.37 | 31.97 | 32.32 | 969,039 | -0.45(-1.38%) |
Aug 22, 2008 | 32.23 | 33.09 | 32.04 | 32.77 | 667,075 | +0.51(+1.58%) |
Aug 21, 2008 | 32.33 | 33.80 | 31.86 | 32.26 | 747,308 | +0.51(+1.60%) |
Aug 20, 2008 | 29.78 | 32.11 | 29.78 | 31.75 | 1,219,284 | +2.11(+7.11%) |
Aug 19, 2008 | 28.90 | 29.68 | 28.61 | 29.64 | 1,480,297 | +0.93(+3.24%) |
Aug 18, 2008 | 31.00 | 31.72 | 28.41 | 28.71 | 716,268 | -2.28(-7.36%) |
Aug 15, 2008 | 30.52 | 32.73 | 29.77 | 31.00 | 0 | +0.46(+1.51%) |
Aug 14, 2008 | 30.05 | 31.74 | 29.49 | 30.54 | 1,007,507 | +0.48(+1.60%) |
Aug 13, 2008 | 28.56 | 30.27 | 28.30 | 30.05 | 751,982 | +1.55(+5.43%) |
Aug 12, 2008 | 26.52 | 29.09 | 25.94 | 28.51 | 1,035,534 | +1.99(+7.50%) |
Aug 11, 2008 | 28.66 | 29.09 | 25.38 | 26.52 | 2,455,038 | -2.39(-8.27%) |
Aug 08, 2008 | 29.02 | 29.73 | 28.30 | 28.91 | 626,259 | -0.79(-2.67%) |
Aug 07, 2008 | 31.00 | 31.06 | 29.42 | 29.70 | 472,137 | -0.68(-2.22%) |
Aug 06, 2008 | 28.94 | 30.60 | 28.46 | 30.38 | 523,740 | +1.53(+5.30%) |
Aug 05, 2008 | 28.21 | 29.88 | 28.21 | 28.85 | 1,010,915 | +0.68(+2.40%) |
Aug 04, 2008 | 31.83 | 31.83 | 27.52 | 28.17 | 1,277,609 | -3.62(-11.40%) |
Aug 01, 2008 | 32.57 | 32.75 | 31.32 | 31.80 | 393,333 | -0.28(-0.89%) |
Jul 31, 2008 | 32.19 | 32.76 | 31.31 | 32.08 | 741,907 | -0.68(-2.06%) |
Jul 30, 2008 | 30.10 | 33.08 | 29.79 | 32.76 | 668,376 | +2.75(+9.17%) |
Jul 29, 2008 | 30.01 | 30.71 | 29.07 | 30.01 | 1,117,125 | -0.80(-2.61%) |
Jul 28, 2008 | 30.82 | 31.50 | 30.42 | 30.81 | 424,357 | +0.03(+0.10%) |
Jul 25, 2008 | 29.23 | 31.06 | 29.23 | 30.78 | 607,987 | +1.29(+4.39%) |
Jul 24, 2008 | 30.05 | 30.81 | 28.90 | 29.49 | 1,140,578 | -0.54(-1.79%) |
Jul 23, 2008 | 30.96 | 31.50 | 29.30 | 30.03 | 821,812 | -1.03(-3.31%) |
Jul 22, 2008 | 30.92 | 31.49 | 30.05 | 31.05 | 733,044 | +0.04(+0.13%) |
Jul 21, 2008 | 30.37 | 31.15 | 29.88 | 31.02 | 550,882 | +0.82(+2.73%) |
Jul 18, 2008 | 30.19 | 31.12 | 29.65 | 30.19 | 500,941 | +0.04(+0.13%) |
Jul 17, 2008 | 33.03 | 33.04 | 28.25 | 30.15 | 902,885 | -2.67(-8.15%) |
Jul 16, 2008 | 34.30 | 36.64 | 32.42 | 32.83 | 728,593 | -0.63(-1.87%) |
Jul 15, 2008 | 34.08 | 34.87 | 33.31 | 33.45 | 457,661 | -0.94(-2.73%) |
Jul 14, 2008 | 34.23 | 35.97 | 33.62 | 34.39 | 514,296 | +0.95(+2.84%) |
Jul 11, 2008 | 33.36 | 33.80 | 32.39 | 33.44 | 700,072 | +1.00(+3.08%) |
Jul 10, 2008 | 30.88 | 32.64 | 30.33 | 32.45 | 535,342 | +1.47(+4.74%) |
Jul 09, 2008 | 31.55 | 33.08 | 30.71 | 30.98 | 479,773 | -0.64(-2.01%) |
Jul 08, 2008 | 32.04 | 32.69 | 28.96 | 31.61 | 815,851 | -0.90(-2.77%) |
Jul 07, 2008 | 33.90 | 34.41 | 31.65 | 32.51 | 572,690 | -1.26(-3.74%) |
Jul 04, 2008 | 35.54 | 35.91 | 33.75 | 33.78 | 483,373 | +0.00(+0.00%) |
Jul 03, 2008 | 35.54 | 35.91 | 33.75 | 33.78 | 483,373 | -1.81(-5.09%) |
Jul 02, 2008 | 37.86 | 38.04 | 35.51 | 35.59 | 755,096 | -1.79(-4.80%) |