Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.49 | 15.72 | 14.96 | 15.10 | 1,724,111 | -0.43(-2.75%) |
Jun 29, 2009 | 15.69 | 15.74 | 15.25 | 15.52 | 2,242,033 | +0.08(+0.55%) |
Jun 26, 2009 | 16.24 | 16.34 | 15.44 | 15.44 | 10,757,252 | -0.87(-5.32%) |
Jun 25, 2009 | 16.20 | 16.48 | 16.14 | 16.31 | 1,280,302 | +0.43(+2.69%) |
Jun 24, 2009 | 15.65 | 16.15 | 15.59 | 15.88 | 845,828 | +0.38(+2.48%) |
Jun 23, 2009 | 15.38 | 15.82 | 15.31 | 15.50 | 1,426,237 | +0.17(+1.10%) |
Jun 22, 2009 | 15.54 | 15.54 | 15.07 | 15.33 | 2,167,741 | -0.37(-2.33%) |
Jun 19, 2009 | 15.90 | 15.91 | 15.56 | 15.69 | 1,231,550 | +0.08(+0.51%) |
Jun 18, 2009 | 15.79 | 15.84 | 15.44 | 15.61 | 818,425 | -0.18(-1.16%) |
Jun 17, 2009 | 15.66 | 16.09 | 15.52 | 15.80 | 974,692 | +0.07(+0.45%) |
Jun 16, 2009 | 16.17 | 16.31 | 15.68 | 15.73 | 831,892 | -0.25(-1.56%) |
Jun 15, 2009 | 16.39 | 16.46 | 15.77 | 15.97 | 1,157,625 | -0.78(-4.65%) |
Jun 12, 2009 | 17.03 | 17.03 | 16.58 | 16.75 | 1,539,269 | -0.33(-1.95%) |
Jun 11, 2009 | 16.88 | 17.36 | 16.84 | 17.09 | 1,956,228 | +0.30(+1.79%) |
Jun 10, 2009 | 16.57 | 16.87 | 16.23 | 16.79 | 3,343,287 | +0.61(+3.74%) |
Jun 09, 2009 | 15.91 | 16.28 | 15.76 | 16.18 | 1,076,342 | +0.31(+1.95%) |
Jun 08, 2009 | 15.46 | 16.03 | 15.35 | 15.87 | 2,055,446 | -0.28(-1.71%) |
Jun 05, 2009 | 16.91 | 16.97 | 15.90 | 16.15 | 2,889,148 | -0.81(-4.79%) |
Jun 04, 2009 | 17.01 | 17.23 | 16.82 | 16.96 | 1,123,649 | +0.02(+0.11%) |
Jun 03, 2009 | 17.23 | 17.43 | 16.69 | 16.94 | 1,089,046 | -0.58(-3.32%) |
Jun 02, 2009 | 17.12 | 17.74 | 17.05 | 17.52 | 1,081,249 | +0.33(+1.91%) |
Jun 01, 2009 | 17.11 | 17.49 | 16.81 | 17.20 | 1,346,354 | +0.45(+2.69%) |
May 29, 2009 | 16.44 | 16.78 | 16.24 | 16.74 | 1,183,300 | +0.32(+1.94%) |
May 28, 2009 | 16.42 | 16.54 | 15.72 | 16.43 | 978,711 | +0.21(+1.30%) |
May 27, 2009 | 16.47 | 16.82 | 16.09 | 16.21 | 1,132,532 | -0.32(-1.96%) |
May 26, 2009 | 15.73 | 16.63 | 15.52 | 16.54 | 1,065,786 | +0.53(+3.31%) |
May 22, 2009 | 16.59 | 16.66 | 15.99 | 16.01 | 915,668 | -0.38(-2.35%) |
May 21, 2009 | 16.69 | 16.69 | 16.07 | 16.39 | 1,171,118 | -0.50(-2.95%) |
May 20, 2009 | 17.11 | 17.69 | 16.81 | 16.89 | 1,203,679 | -0.10(-0.61%) |
May 19, 2009 | 16.79 | 17.27 | 16.44 | 16.99 | 1,810,892 | +0.21(+1.23%) |
May 18, 2009 | 16.09 | 16.87 | 16.04 | 16.79 | 1,222,462 | +0.82(+5.14%) |
May 15, 2009 | 16.13 | 16.36 | 15.78 | 15.97 | 1,478,549 | -0.21(-1.28%) |
May 14, 2009 | 16.37 | 16.66 | 16.13 | 16.17 | 1,365,446 | -0.07(-0.40%) |
May 13, 2009 | 16.49 | 16.49 | 16.07 | 16.24 | 1,721,976 | -0.53(-3.14%) |
May 12, 2009 | 17.43 | 17.45 | 16.34 | 16.76 | 1,532,103 | -0.49(-2.86%) |
May 11, 2009 | 17.75 | 17.77 | 17.08 | 17.26 | 1,007,458 | -1.00(-5.48%) |
May 08, 2009 | 17.81 | 18.32 | 17.58 | 18.26 | 829,045 | +0.63(+3.59%) |
May 07, 2009 | 18.40 | 18.42 | 17.44 | 17.62 | 977,516 | -0.58(-3.17%) |
May 06, 2009 | 18.18 | 18.28 | 17.74 | 18.20 | 861,775 | +0.17(+0.96%) |
May 05, 2009 | 18.41 | 18.49 | 17.83 | 18.03 | 1,079,779 | -0.52(-2.78%) |
May 04, 2009 | 18.11 | 18.54 | 17.89 | 18.54 | 901,225 | +0.82(+4.61%) |
May 01, 2009 | 17.76 | 18.00 | 17.46 | 17.73 | 844,336 | -0.17(-0.97%) |
Apr 30, 2009 | 18.45 | 18.74 | 17.79 | 17.90 | 1,235,912 | -0.35(-1.93%) |
Apr 29, 2009 | 17.30 | 18.47 | 17.27 | 18.25 | 1,645,432 | +1.17(+6.87%) |
Apr 28, 2009 | 17.08 | 17.48 | 16.88 | 17.08 | 1,320,385 | -0.27(-1.54%) |
Apr 27, 2009 | 17.62 | 17.97 | 17.20 | 17.35 | 2,169,341 | -0.54(-3.04%) |
Apr 24, 2009 | 16.74 | 18.02 | 16.63 | 17.89 | 2,638,239 | +1.10(+6.57%) |
Apr 23, 2009 | 16.35 | 16.84 | 16.07 | 16.79 | 1,946,176 | +0.45(+2.73%) |
Apr 22, 2009 | 15.28 | 17.20 | 14.86 | 16.34 | 5,968,041 | +1.88(+12.98%) |
Apr 21, 2009 | 13.89 | 14.67 | 13.81 | 14.46 | 1,827,746 | +0.47(+3.39%) |
Apr 20, 2009 | 14.91 | 14.91 | 13.90 | 13.99 | 1,456,933 | -1.24(-8.14%) |
Apr 17, 2009 | 15.16 | 15.33 | 14.82 | 15.23 | 1,597,991 | +0.30(+2.04%) |
Apr 16, 2009 | 14.55 | 15.02 | 14.33 | 14.92 | 1,405,789 | +0.57(+3.99%) |
Apr 15, 2009 | 14.13 | 14.44 | 13.83 | 14.35 | 657,146 | +0.25(+1.76%) |
Apr 14, 2009 | 14.42 | 14.57 | 13.86 | 14.10 | 957,356 | -0.57(-3.87%) |
Apr 13, 2009 | 14.76 | 14.90 | 14.29 | 14.67 | 1,758,665 | -0.15(-1.01%) |
Apr 09, 2009 | 14.16 | 14.87 | 13.94 | 14.82 | 1,690,535 | +1.07(+7.82%) |
Apr 08, 2009 | 13.60 | 13.88 | 13.52 | 13.75 | 1,091,968 | +0.21(+1.53%) |
Apr 07, 2009 | 13.61 | 13.84 | 13.49 | 13.54 | 935,781 | -0.38(-2.76%) |
Apr 06, 2009 | 14.10 | 14.17 | 13.61 | 13.92 | 1,507,856 | -0.30(-2.08%) |
Apr 03, 2009 | 13.68 | 14.26 | 13.64 | 14.22 | 1,756,295 | +0.58(+4.27%) |
Apr 02, 2009 | 12.92 | 13.93 | 12.86 | 13.64 | 1,987,150 | +1.12(+8.92%) |
Apr 01, 2009 | 12.11 | 12.57 | 12.00 | 12.52 | 1,141,145 | +0.14(+1.14%) |
Mar 31, 2009 | 12.44 | 12.73 | 12.18 | 12.38 | 1,056,242 | +0.13(+1.07%) |
Mar 30, 2009 | 12.64 | 12.64 | 11.82 | 12.25 | 1,296,147 | -1.41(-10.34%) |
Mar 26, 2009 | 12.67 | 13.68 | 12.62 | 13.66 | 1,902,786 | +1.25(+10.10%) |
Mar 25, 2009 | 12.67 | 13.12 | 11.96 | 12.41 | 2,046,741 | -0.15(-1.20%) |
Mar 24, 2009 | 12.93 | 12.93 | 12.55 | 12.56 | 1,416,820 | -0.69(-5.21%) |
Mar 23, 2009 | 12.70 | 13.25 | 12.66 | 13.25 | 1,481,758 | +1.21(+10.02%) |
Mar 20, 2009 | 12.75 | 12.80 | 11.89 | 12.04 | 1,362,171 | -0.67(-5.28%) |
Mar 19, 2009 | 12.82 | 12.91 | 12.54 | 12.71 | 1,039,263 | +0.05(+0.41%) |
Mar 18, 2009 | 12.21 | 12.85 | 12.00 | 12.66 | 1,354,798 | +0.26(+2.08%) |
Mar 17, 2009 | 11.76 | 12.40 | 11.62 | 12.40 | 1,405,075 | +0.61(+5.13%) |
Mar 16, 2009 | 11.91 | 12.22 | 11.75 | 11.80 | 1,019,941 | -0.00(-0.04%) |
Mar 13, 2009 | 11.97 | 12.18 | 11.46 | 11.80 | 0 | -0.08(-0.67%) |
Mar 12, 2009 | 11.51 | 11.96 | 11.23 | 11.88 | 1,602,336 | +0.37(+3.22%) |
Mar 11, 2009 | 11.45 | 11.83 | 11.30 | 11.51 | 1,951,448 | +0.12(+1.03%) |
Mar 10, 2009 | 11.16 | 11.70 | 11.15 | 11.39 | 2,785,312 | +0.43(+3.94%) |
Mar 09, 2009 | 11.12 | 11.50 | 10.86 | 10.96 | 1,565,346 | -0.33(-2.91%) |
Mar 06, 2009 | 11.61 | 11.95 | 10.97 | 11.29 | 0 | -0.30(-2.59%) |
Mar 05, 2009 | 12.39 | 12.39 | 11.36 | 11.59 | 2,563,455 | -1.17(-9.19%) |
Mar 04, 2009 | 12.07 | 12.95 | 12.00 | 12.76 | 1,847,523 | +1.08(+9.28%) |
Mar 02, 2009 | 12.22 | 12.40 | 11.66 | 11.68 | 1,775,760 | -0.88(-6.99%) |
Feb 27, 2009 | 12.56 | 12.95 | 12.43 | 12.56 | 0 | -0.14(-1.11%) |
Feb 26, 2009 | 13.02 | 13.26 | 12.68 | 12.70 | 1,352,652 | -0.08(-0.62%) |
Feb 25, 2009 | 13.48 | 13.56 | 12.54 | 12.78 | 2,206,275 | -0.84(-6.17%) |
Feb 24, 2009 | 11.97 | 13.63 | 11.70 | 13.62 | 4,621,318 | +1.56(+12.92%) |
Feb 23, 2009 | 12.60 | 12.83 | 12.06 | 12.06 | 2,408,119 | -0.17(-1.38%) |
Feb 20, 2009 | 12.19 | 12.43 | 11.89 | 12.23 | 3,079,873 | -0.25(-1.99%) |
Feb 19, 2009 | 13.17 | 13.28 | 12.46 | 12.48 | 1,759,824 | -0.59(-4.49%) |
Feb 18, 2009 | 13.70 | 13.85 | 12.80 | 13.07 | 2,088,276 | -0.62(-4.53%) |
Feb 17, 2009 | 13.76 | 13.87 | 13.35 | 13.68 | 1,829,036 | -0.68(-4.71%) |
Feb 13, 2009 | 14.55 | 14.76 | 14.28 | 14.36 | 1,284,615 | -0.16(-1.10%) |
Feb 12, 2009 | 14.45 | 14.55 | 13.93 | 14.52 | 1,713,576 | -0.22(-1.50%) |
Feb 11, 2009 | 14.77 | 15.03 | 14.42 | 14.74 | 1,323,513 | +0.08(+0.54%) |
Feb 10, 2009 | 15.32 | 15.66 | 14.41 | 14.66 | 1,730,904 | -0.85(-5.48%) |
Feb 09, 2009 | 15.72 | 15.83 | 15.24 | 15.51 | 874,076 | -0.18(-1.14%) |
Feb 06, 2009 | 15.07 | 15.93 | 14.99 | 15.69 | 1,179,877 | +0.58(+3.85%) |
Feb 05, 2009 | 14.52 | 15.42 | 14.49 | 15.11 | 1,242,249 | +0.48(+3.31%) |
Feb 04, 2009 | 14.64 | 15.16 | 14.47 | 14.62 | 1,294,862 | +0.03(+0.22%) |
Feb 03, 2009 | 14.66 | 14.69 | 14.19 | 14.59 | 1,589,180 | +0.23(+1.63%) |
Feb 02, 2009 | 13.76 | 14.43 | 13.55 | 14.36 | 2,277,526 | +0.31(+2.20%) |
Jan 30, 2009 | 14.58 | 15.01 | 13.90 | 14.05 | 0 | -0.41(-2.86%) |
Jan 29, 2009 | 14.85 | 14.94 | 14.31 | 14.46 | 1,035,166 | -0.54(-3.60%) |
Jan 28, 2009 | 15.23 | 15.55 | 14.68 | 15.00 | 3,096,233 | +0.11(+0.76%) |
Jan 27, 2009 | 14.47 | 14.95 | 14.32 | 14.89 | 1,501,788 | +0.37(+2.55%) |
Jan 26, 2009 | 14.41 | 15.03 | 14.26 | 14.52 | 2,252,581 | +0.27(+1.88%) |
Jan 23, 2009 | 13.38 | 14.66 | 12.96 | 14.25 | 5,114,136 | -0.35(-2.41%) |
Jan 22, 2009 | 15.34 | 15.50 | 14.10 | 14.60 | 4,903,322 | -1.07(-6.86%) |
Jan 21, 2009 | 15.48 | 15.79 | 14.97 | 15.67 | 2,143,929 | +0.60(+3.99%) |
Jan 20, 2009 | 15.41 | 15.57 | 15.06 | 15.07 | 1,977,329 | -0.54(-3.43%) |
Jan 16, 2009 | 15.79 | 16.04 | 15.17 | 15.61 | 0 | +0.08(+0.51%) |
Jan 15, 2009 | 15.18 | 15.81 | 14.27 | 15.53 | 2,512,208 | +0.04(+0.27%) |
Jan 14, 2009 | 15.72 | 15.92 | 15.18 | 15.49 | 1,908,714 | -0.50(-3.14%) |
Jan 13, 2009 | 16.10 | 16.85 | 15.74 | 15.99 | 2,307,062 | -0.24(-1.47%) |
Jan 12, 2009 | 17.03 | 17.10 | 15.90 | 16.23 | 1,929,424 | -0.76(-4.48%) |
Jan 09, 2009 | 17.83 | 17.83 | 16.84 | 16.99 | 1,837,180 | -0.92(-5.16%) |
Jan 08, 2009 | 17.13 | 18.15 | 16.95 | 17.91 | 1,920,253 | +0.66(+3.81%) |
Jan 07, 2009 | 18.53 | 18.53 | 16.89 | 17.26 | 2,050,524 | -1.54(-8.21%) |
Jan 06, 2009 | 18.87 | 19.07 | 18.40 | 18.80 | 1,981,772 | +0.18(+0.98%) |
Jan 05, 2009 | 18.62 | 19.12 | 18.28 | 18.62 | 1,578,206 | -0.09(-0.48%) |
Jan 02, 2009 | 18.74 | 18.94 | 18.34 | 18.71 | 0 | +0.05(+0.28%) |
Jan 01, 2009 | 18.30 | 18.93 | 18.30 | 18.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.30 | 18.93 | 18.30 | 18.65 | 1,162,573 | +0.39(+2.16%) |
Dec 30, 2008 | 17.88 | 18.27 | 17.74 | 18.26 | 1,354,010 | +0.45(+2.50%) |
Dec 29, 2008 | 17.58 | 17.83 | 17.48 | 17.81 | 1,426,757 | +0.23(+1.31%) |
Dec 26, 2008 | 17.38 | 17.60 | 17.13 | 17.58 | 922,001 | +0.23(+1.32%) |
Dec 24, 2008 | 17.53 | 17.58 | 17.05 | 17.35 | 780,694 | -0.18(-1.02%) |
Dec 23, 2008 | 18.24 | 18.46 | 17.25 | 17.53 | 1,699,206 | -1.06(-5.70%) |
Dec 22, 2008 | 19.05 | 19.09 | 17.83 | 18.59 | 1,218,680 | -0.38(-2.00%) |
Dec 19, 2008 | 19.57 | 19.76 | 18.65 | 18.97 | 2,275,325 | -0.33(-1.73%) |
Dec 18, 2008 | 20.64 | 20.64 | 18.65 | 19.31 | 2,267,094 | -1.33(-6.46%) |
Dec 17, 2008 | 19.72 | 21.13 | 19.44 | 20.64 | 1,957,370 | +0.55(+2.76%) |
Dec 16, 2008 | 19.40 | 20.16 | 19.15 | 20.09 | 1,864,717 | +0.91(+4.72%) |
Dec 15, 2008 | 20.19 | 20.31 | 18.90 | 19.18 | 1,086,747 | -0.81(-4.06%) |
Dec 12, 2008 | 18.45 | 20.38 | 18.45 | 19.99 | 1,946,070 | +0.94(+4.95%) |
Dec 11, 2008 | 19.93 | 20.60 | 18.82 | 19.05 | 2,085,339 | -1.15(-5.69%) |
Dec 10, 2008 | 19.22 | 20.58 | 18.97 | 20.20 | 2,083,070 | +1.18(+6.22%) |
Dec 09, 2008 | 19.12 | 20.13 | 18.69 | 19.02 | 1,897,289 | -0.21(-1.10%) |
Dec 08, 2008 | 17.65 | 19.38 | 17.47 | 19.23 | 2,327,092 | +2.13(+12.43%) |
Dec 05, 2008 | 16.18 | 17.21 | 15.35 | 17.10 | 2,601,864 | +0.57(+3.43%) |
Dec 04, 2008 | 17.44 | 17.95 | 16.05 | 16.53 | 1,536,738 | -1.22(-6.87%) |
Dec 03, 2008 | 17.16 | 18.31 | 16.78 | 17.75 | 1,624,756 | +0.42(+2.44%) |
Dec 02, 2008 | 16.32 | 17.34 | 15.96 | 17.33 | 2,243,499 | +1.42(+8.91%) |
Dec 01, 2008 | 17.56 | 17.72 | 15.80 | 15.91 | 1,477,549 | -2.20(-12.13%) |
Nov 28, 2008 | 17.84 | 18.11 | 17.51 | 18.11 | 691,033 | +0.18(+0.99%) |
Nov 26, 2008 | 16.38 | 18.12 | 16.38 | 17.93 | 1,875,373 | +0.73(+4.26%) |
Nov 25, 2008 | 17.37 | 17.41 | 16.40 | 17.20 | 3,058,726 | +0.57(+3.41%) |
Nov 24, 2008 | 14.75 | 16.96 | 14.72 | 16.63 | 2,595,209 | +2.16(+14.95%) |
Nov 21, 2008 | 14.55 | 14.55 | 13.56 | 14.47 | 2,841,566 | +0.40(+2.84%) |
Nov 20, 2008 | 14.17 | 15.13 | 13.54 | 14.07 | 4,167,067 | -0.34(-2.38%) |
Nov 19, 2008 | 16.59 | 16.65 | 14.39 | 14.41 | 3,016,736 | -2.18(-13.15%) |
Nov 18, 2008 | 16.36 | 16.94 | 16.01 | 16.59 | 2,122,989 | +0.16(+0.97%) |
Nov 17, 2008 | 16.00 | 17.41 | 15.73 | 16.43 | 1,828,482 | +0.24(+1.48%) |
Nov 14, 2008 | 17.57 | 17.75 | 16.10 | 16.20 | 2,740,845 | -1.64(-9.18%) |
Nov 13, 2008 | 16.97 | 18.04 | 15.15 | 17.83 | 5,654,715 | +1.00(+5.94%) |
Nov 12, 2008 | 16.89 | 17.97 | 16.69 | 16.83 | 2,142,499 | -0.44(-2.53%) |
Nov 11, 2008 | 17.80 | 18.00 | 17.27 | 17.27 | 2,514,000 | -0.51(-2.85%) |
Nov 10, 2008 | 18.79 | 19.00 | 17.51 | 17.78 | 1,849,507 | -0.40(-2.19%) |
Nov 07, 2008 | 18.51 | 18.99 | 17.55 | 18.18 | 1,468,994 | +0.23(+1.25%) |
Nov 06, 2008 | 18.32 | 18.73 | 17.89 | 17.95 | 1,820,001 | -0.48(-2.62%) |
Nov 05, 2008 | 19.34 | 20.01 | 18.32 | 18.43 | 2,216,976 | -1.27(-6.45%) |
Nov 04, 2008 | 19.18 | 19.73 | 18.40 | 19.71 | 2,454,929 | +1.00(+5.34%) |
Nov 03, 2008 | 18.57 | 18.85 | 18.02 | 18.71 | 1,873,319 | +0.05(+0.25%) |
Oct 31, 2008 | 18.33 | 19.00 | 17.83 | 18.66 | 1,788,492 | +0.32(+1.77%) |
Oct 30, 2008 | 18.50 | 19.15 | 17.79 | 18.34 | 2,334,234 | +0.36(+1.98%) |
Oct 29, 2008 | 18.23 | 19.46 | 17.60 | 17.98 | 2,028,226 | -0.35(-1.92%) |
Oct 28, 2008 | 17.50 | 18.35 | 16.13 | 18.33 | 2,472,127 | +1.36(+7.99%) |
Oct 27, 2008 | 17.25 | 18.51 | 16.66 | 16.97 | 2,356,531 | -0.61(-3.44%) |
Oct 24, 2008 | 17.66 | 18.98 | 17.21 | 17.58 | 5,535,996 | -2.69(-13.29%) |
Oct 23, 2008 | 21.36 | 22.01 | 19.26 | 20.27 | 2,457,286 | -0.73(-3.46%) |
Oct 22, 2008 | 21.09 | 22.18 | 20.24 | 21.00 | 3,005,332 | -0.39(-1.82%) |
Oct 21, 2008 | 21.92 | 22.79 | 21.31 | 21.39 | 2,007,144 | -0.89(-4.00%) |
Oct 20, 2008 | 21.23 | 22.81 | 21.23 | 22.28 | 1,578,430 | +0.74(+3.42%) |
Oct 17, 2008 | 20.64 | 22.51 | 20.07 | 21.55 | 2,212,536 | -0.03(-0.13%) |
Oct 16, 2008 | 19.72 | 21.57 | 18.73 | 21.57 | 2,400,974 | +1.91(+9.71%) |
Oct 15, 2008 | 22.49 | 22.57 | 19.66 | 19.66 | 2,178,427 | -3.45(-14.92%) |
Oct 14, 2008 | 26.19 | 26.19 | 22.58 | 23.11 | 2,397,684 | -1.59(-6.42%) |
Oct 13, 2008 | 22.53 | 24.70 | 22.13 | 24.70 | 2,976,757 | +2.90(+13.28%) |
Oct 10, 2008 | 18.04 | 22.25 | 17.21 | 21.80 | 3,442,966 | +2.60(+13.54%) |
Oct 09, 2008 | 19.92 | 21.37 | 18.84 | 19.20 | 2,535,224 | -0.65(-3.26%) |
Oct 08, 2008 | 19.21 | 20.92 | 18.89 | 19.85 | 2,761,966 | +0.01(+0.07%) |
Oct 07, 2008 | 21.50 | 21.57 | 19.77 | 19.84 | 2,043,366 | -1.14(-5.46%) |
Oct 06, 2008 | 21.11 | 21.27 | 19.09 | 20.98 | 3,389,247 | -0.80(-3.66%) |
Oct 03, 2008 | 21.40 | 22.79 | 21.26 | 21.78 | 0 | +0.91(+4.36%) |
Oct 02, 2008 | 24.15 | 24.15 | 20.70 | 20.87 | 2,347,682 | -3.38(-13.93%) |
Oct 01, 2008 | 23.86 | 24.30 | 23.40 | 24.25 | 1,887,173 | +0.21(+0.86%) |
Sep 30, 2008 | 23.34 | 24.08 | 22.59 | 24.04 | 1,467,944 | +1.43(+6.31%) |
Sep 29, 2008 | 24.39 | 24.49 | 22.12 | 22.62 | 1,568,300 | -2.23(-8.99%) |
Sep 26, 2008 | 24.57 | 24.94 | 24.01 | 24.85 | 0 | -0.20(-0.81%) |
Sep 25, 2008 | 24.78 | 25.43 | 24.53 | 25.05 | 997,678 | +0.52(+2.10%) |
Sep 24, 2008 | 25.17 | 25.29 | 24.39 | 24.53 | 1,151,431 | -0.63(-2.50%) |
Sep 23, 2008 | 25.01 | 25.88 | 24.89 | 25.16 | 1,393,814 | +0.19(+0.77%) |
Sep 22, 2008 | 25.30 | 26.21 | 24.94 | 24.97 | 1,706,747 | -0.69(-2.67%) |
Sep 19, 2008 | 25.86 | 27.86 | 24.00 | 25.66 | 0 | +2.23(+9.52%) |
Sep 18, 2008 | 23.57 | 24.41 | 22.57 | 23.43 | 2,605,795 | +0.06(+0.26%) |
Sep 17, 2008 | 24.37 | 24.38 | 22.77 | 23.37 | 2,017,745 | -1.38(-5.59%) |
Sep 16, 2008 | 23.37 | 24.83 | 23.09 | 24.75 | 1,859,720 | +0.84(+3.51%) |
Sep 15, 2008 | 22.97 | 24.64 | 22.64 | 23.91 | 1,630,537 | -0.85(-3.45%) |
Sep 12, 2008 | 24.71 | 25.35 | 24.47 | 24.76 | 2,446,037 | -0.11(-0.43%) |
Sep 11, 2008 | 23.79 | 24.93 | 23.69 | 24.87 | 1,421,088 | +0.82(+3.39%) |
Sep 10, 2008 | 23.87 | 24.46 | 23.74 | 24.06 | 2,398,763 | +0.28(+1.16%) |
Sep 09, 2008 | 24.72 | 25.11 | 23.73 | 23.78 | 2,509,183 | -1.12(-4.49%) |
Sep 08, 2008 | 25.26 | 25.82 | 24.79 | 24.90 | 2,314,908 | +0.39(+1.61%) |
Sep 05, 2008 | 24.84 | 24.87 | 23.70 | 24.50 | 0 | -0.49(-1.97%) |
Sep 04, 2008 | 27.50 | 27.54 | 24.79 | 24.99 | 3,342,635 | -2.51(-9.11%) |
Sep 03, 2008 | 27.52 | 28.21 | 27.28 | 27.50 | 1,913,095 | +0.02(+0.07%) |
Sep 02, 2008 | 27.86 | 28.51 | 27.32 | 27.48 | 1,799,067 | -0.24(-0.86%) |
Aug 29, 2008 | 28.17 | 28.18 | 27.38 | 27.72 | 1,271,644 | -0.29(-1.04%) |
Aug 28, 2008 | 27.03 | 28.17 | 27.03 | 28.01 | 1,933,815 | +1.08(+4.03%) |
Aug 27, 2008 | 26.20 | 27.13 | 26.06 | 26.93 | 2,616,247 | +0.42(+1.59%) |
Aug 26, 2008 | 25.71 | 26.51 | 25.56 | 26.51 | 1,270,611 | +0.81(+3.14%) |
Aug 25, 2008 | 26.60 | 26.60 | 25.31 | 25.70 | 1,032,129 | -1.04(-3.90%) |
Aug 22, 2008 | 26.45 | 26.89 | 26.36 | 26.74 | 1,519,653 | +0.60(+2.28%) |
Aug 21, 2008 | 26.05 | 26.92 | 24.90 | 26.14 | 1,836,564 | -0.77(-2.88%) |
Aug 20, 2008 | 27.22 | 27.64 | 26.68 | 26.92 | 1,490,322 | -0.49(-1.78%) |
Aug 19, 2008 | 27.21 | 27.69 | 26.89 | 27.41 | 2,248,922 | +0.18(+0.67%) |
Aug 18, 2008 | 27.28 | 27.45 | 27.06 | 27.22 | 2,000,274 | +0.21(+0.78%) |
Aug 15, 2008 | 27.42 | 27.42 | 26.66 | 27.01 | 0 | +0.20(+0.74%) |
Aug 14, 2008 | 26.59 | 27.50 | 26.55 | 26.82 | 1,312,780 | +0.10(+0.39%) |
Aug 13, 2008 | 26.64 | 26.89 | 26.08 | 26.71 | 1,303,890 | +0.04(+0.16%) |
Aug 12, 2008 | 27.17 | 27.19 | 26.29 | 26.67 | 1,378,813 | -0.47(-1.75%) |
Aug 11, 2008 | 26.23 | 27.33 | 26.20 | 27.14 | 1,915,149 | +0.92(+3.53%) |
Aug 08, 2008 | 25.40 | 26.63 | 25.40 | 26.22 | 1,153,645 | +0.52(+2.01%) |
Aug 07, 2008 | 25.86 | 26.04 | 25.34 | 25.70 | 1,213,298 | -0.20(-0.76%) |
Aug 06, 2008 | 25.35 | 26.12 | 25.07 | 25.90 | 1,563,422 | +0.44(+1.73%) |
Aug 05, 2008 | 25.44 | 25.80 | 24.95 | 25.46 | 2,225,344 | +0.25(+1.01%) |
Aug 04, 2008 | 25.61 | 25.69 | 24.99 | 25.21 | 1,704,441 | -0.35(-1.38%) |
Aug 01, 2008 | 25.99 | 26.16 | 24.92 | 25.56 | 1,399,829 | -0.49(-1.87%) |
Jul 31, 2008 | 26.05 | 26.71 | 25.88 | 26.05 | 1,292,337 | -0.58(-2.17%) |
Jul 30, 2008 | 26.73 | 26.89 | 26.00 | 26.62 | 1,586,812 | +0.17(+0.66%) |
Jul 29, 2008 | 26.23 | 26.83 | 25.98 | 26.45 | 2,230,618 | +0.38(+1.44%) |
Jul 28, 2008 | 26.33 | 26.63 | 25.84 | 26.07 | 1,078,697 | -0.29(-1.09%) |
Jul 25, 2008 | 25.79 | 26.53 | 25.51 | 26.36 | 1,834,491 | +0.82(+3.22%) |
Jul 24, 2008 | 26.95 | 26.95 | 25.41 | 25.54 | 3,741,552 | -1.05(-3.95%) |
Jul 23, 2008 | 26.91 | 27.16 | 25.88 | 26.59 | 3,142,833 | -0.71(-2.61%) |
Jul 22, 2008 | 25.77 | 27.33 | 25.77 | 27.30 | 4,387,703 | +2.24(+8.95%) |
Jul 21, 2008 | 24.99 | 25.32 | 24.76 | 25.06 | 2,093,405 | +0.21(+0.83%) |
Jul 18, 2008 | 25.59 | 25.59 | 24.59 | 24.85 | 2,051,979 | -0.69(-2.72%) |
Jul 17, 2008 | 25.69 | 25.83 | 24.73 | 25.55 | 2,974,675 | -0.14(-0.53%) |
Jul 16, 2008 | 25.00 | 26.09 | 24.86 | 25.68 | 3,056,110 | +0.93(+3.77%) |
Jul 15, 2008 | 24.45 | 24.85 | 23.99 | 24.75 | 3,345,128 | +0.30(+1.23%) |
Jul 14, 2008 | 23.60 | 24.59 | 23.46 | 24.45 | 3,473,496 | +1.46(+6.37%) |
Jul 11, 2008 | 21.91 | 23.30 | 21.74 | 22.99 | 3,431,702 | +0.94(+4.28%) |
Jul 10, 2008 | 21.55 | 22.18 | 21.48 | 22.04 | 1,296,944 | +0.49(+2.26%) |
Jul 09, 2008 | 22.18 | 22.18 | 21.52 | 21.55 | 1,325,162 | -0.47(-2.15%) |
Jul 08, 2008 | 21.16 | 22.03 | 20.73 | 22.03 | 1,998,231 | +0.93(+4.40%) |
Jul 07, 2008 | 20.81 | 21.41 | 20.77 | 21.10 | 1,437,027 | +0.33(+1.58%) |
Jul 04, 2008 | 21.00 | 21.26 | 20.32 | 20.77 | 1,036,772 | +0.00(+0.00%) |
Jul 03, 2008 | 21.00 | 21.26 | 20.32 | 20.77 | 1,036,772 | -0.26(-1.23%) |
Jul 02, 2008 | 22.64 | 22.80 | 20.99 | 21.03 | 2,365,528 | -1.64(-7.24%) |