Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.23 | 28.37 | 27.99 | 28.19 | 307,471 | +0.15(+0.53%) |
Jul 30, 2009 | 27.93 | 28.24 | 27.91 | 28.04 | 782,457 | +0.55(+1.98%) |
Jul 29, 2009 | 27.55 | 27.66 | 27.37 | 27.49 | 530,752 | -0.21(-0.75%) |
Jul 28, 2009 | 27.73 | 27.83 | 27.48 | 27.70 | 107,076 | -0.16(-0.59%) |
Jul 27, 2009 | 27.78 | 27.95 | 27.62 | 27.87 | 211,725 | +0.07(+0.27%) |
Jul 24, 2009 | 27.58 | 27.79 | 27.44 | 27.79 | 399,473 | +0.12(+0.43%) |
Jul 23, 2009 | 27.16 | 27.79 | 27.14 | 27.67 | 457,170 | +0.66(+2.46%) |
Jul 22, 2009 | 26.84 | 27.22 | 26.84 | 27.01 | 69,094 | -0.10(-0.36%) |
Jul 21, 2009 | 27.19 | 27.26 | 26.78 | 27.11 | 309,569 | +0.12(+0.44%) |
Jul 20, 2009 | 26.83 | 27.02 | 26.68 | 26.99 | 166,738 | +0.52(+1.95%) |
Jul 17, 2009 | 26.42 | 26.54 | 26.33 | 26.47 | 79,774 | +0.00(+0.00%) |
Jul 16, 2009 | 26.22 | 26.58 | 26.13 | 26.47 | 416,415 | +0.22(+0.83%) |
Jul 15, 2009 | 25.87 | 26.32 | 25.82 | 26.25 | 96,415 | +0.90(+3.56%) |
Jul 14, 2009 | 25.34 | 25.42 | 25.19 | 25.35 | 177,896 | +0.20(+0.80%) |
Jul 13, 2009 | 24.83 | 25.21 | 24.55 | 25.15 | 29,619 | +0.42(+1.69%) |
Jul 10, 2009 | 24.57 | 24.84 | 24.54 | 24.73 | 68,620 | -0.21(-0.84%) |
Jul 09, 2009 | 24.96 | 25.07 | 24.80 | 24.94 | 156,556 | +0.22(+0.88%) |
Jul 08, 2009 | 24.74 | 24.90 | 24.39 | 24.72 | 68,067 | -0.07(-0.27%) |
Jul 07, 2009 | 25.27 | 25.27 | 24.76 | 24.79 | 158,163 | -0.51(-2.01%) |
Jul 06, 2009 | 25.19 | 25.30 | 25.00 | 25.30 | 114,670 | -0.02(-0.09%) |
Jul 02, 2009 | 25.72 | 25.73 | 25.31 | 25.32 | 568,849 | -0.79(-3.03%) |
Jul 01, 2009 | 26.07 | 26.26 | 26.04 | 26.11 | 437,584 | +0.35(+1.36%) |
Jun 30, 2009 | 26.10 | 26.10 | 25.61 | 25.76 | 210,666 | -0.21(-0.81%) |
Jun 29, 2009 | 25.90 | 26.04 | 25.75 | 25.97 | 92,677 | +0.19(+0.72%) |
Jun 26, 2009 | 25.83 | 25.84 | 25.64 | 25.78 | 1,222,681 | -0.08(-0.32%) |
Jun 25, 2009 | 25.39 | 25.87 | 25.11 | 25.87 | 60,849 | +0.66(+2.64%) |
Jun 24, 2009 | 25.30 | 25.57 | 25.15 | 25.20 | 80,592 | +0.12(+0.48%) |
Jun 23, 2009 | 25.08 | 25.16 | 24.77 | 25.08 | 222,669 | -0.10(-0.41%) |
Jun 22, 2009 | 25.71 | 25.75 | 25.14 | 25.19 | 138,154 | -0.78(-2.99%) |
Jun 19, 2009 | 26.12 | 26.16 | 25.87 | 25.96 | 435,771 | +0.14(+0.55%) |
Jun 18, 2009 | 25.77 | 26.01 | 25.62 | 25.82 | 110,993 | +0.07(+0.26%) |
Jun 17, 2009 | 25.76 | 25.95 | 25.51 | 25.75 | 59,884 | -0.10(-0.40%) |
Jun 16, 2009 | 26.21 | 26.31 | 25.79 | 25.86 | 166,413 | -0.34(-1.28%) |
Jun 15, 2009 | 26.61 | 26.61 | 25.99 | 26.19 | 1,122,373 | -0.86(-3.17%) |
Jun 12, 2009 | 26.92 | 27.05 | 26.74 | 27.05 | 195,928 | -0.04(-0.14%) |
Jun 11, 2009 | 26.93 | 27.38 | 26.90 | 27.09 | 3,121,695 | +0.34(+1.28%) |
Jun 10, 2009 | 27.05 | 27.05 | 26.43 | 26.75 | 2,776,997 | -0.04(-0.14%) |
Jun 09, 2009 | 26.72 | 26.81 | 26.48 | 26.78 | 578,390 | +0.27(+1.01%) |
Jun 08, 2009 | 26.43 | 26.66 | 26.13 | 26.52 | 46,199 | -0.04(-0.14%) |
Jun 05, 2009 | 26.86 | 26.90 | 26.46 | 26.55 | 138,705 | -0.15(-0.56%) |
Jun 04, 2009 | 26.54 | 26.74 | 26.40 | 26.70 | 165,504 | +0.23(+0.87%) |
Jun 03, 2009 | 26.81 | 26.81 | 26.21 | 26.47 | 177,950 | -0.52(-1.94%) |
Jun 02, 2009 | 27.03 | 27.16 | 26.85 | 26.99 | 206,864 | +0.02(+0.08%) |
Jun 01, 2009 | 26.94 | 27.14 | 26.81 | 26.97 | 282,592 | +0.61(+2.29%) |
May 29, 2009 | 26.21 | 26.37 | 25.98 | 26.37 | 120,270 | +0.51(+1.96%) |
May 28, 2009 | 25.69 | 25.95 | 25.45 | 25.86 | 237,395 | +0.34(+1.32%) |
May 27, 2009 | 25.95 | 26.10 | 25.52 | 25.52 | 753,454 | -0.43(-1.67%) |
May 26, 2009 | 25.17 | 26.07 | 25.13 | 25.95 | 747,525 | +0.55(+2.18%) |
May 22, 2009 | 25.51 | 25.57 | 25.29 | 25.40 | 97,648 | +0.07(+0.29%) |
May 21, 2009 | 25.35 | 25.41 | 25.11 | 25.33 | 208,079 | -0.34(-1.31%) |
May 20, 2009 | 25.85 | 26.16 | 25.63 | 25.66 | 267,865 | +0.07(+0.29%) |
May 19, 2009 | 25.51 | 25.81 | 25.42 | 25.59 | 147,813 | +0.10(+0.41%) |
May 18, 2009 | 24.89 | 25.48 | 24.55 | 25.48 | 484,378 | +0.85(+3.46%) |
May 15, 2009 | 24.93 | 25.01 | 24.54 | 24.63 | 359,629 | -0.18(-0.72%) |
May 14, 2009 | 24.53 | 24.97 | 24.50 | 24.81 | 51,716 | +0.24(+0.97%) |
May 13, 2009 | 24.97 | 24.97 | 24.56 | 24.57 | 111,419 | -0.81(-3.18%) |
May 12, 2009 | 25.37 | 25.51 | 25.09 | 25.38 | 430,781 | +0.13(+0.50%) |
May 11, 2009 | 25.43 | 25.45 | 25.19 | 25.25 | 97,704 | -0.61(-2.37%) |
May 08, 2009 | 25.51 | 25.97 | 25.29 | 25.87 | 489,837 | +0.81(+3.25%) |
May 07, 2009 | 25.57 | 25.69 | 24.87 | 25.05 | 334,547 | -0.40(-1.56%) |
May 06, 2009 | 25.35 | 25.51 | 24.99 | 25.45 | 345,043 | +0.53(+2.13%) |
May 05, 2009 | 24.94 | 25.09 | 24.78 | 24.92 | 613,022 | -0.19(-0.74%) |
May 04, 2009 | 24.28 | 25.13 | 24.28 | 25.10 | 243,891 | +1.11(+4.61%) |
May 01, 2009 | 23.85 | 24.15 | 23.75 | 24.00 | 69,873 | +0.13(+0.56%) |
Apr 30, 2009 | 24.07 | 24.21 | 23.70 | 23.86 | 555,526 | +0.19(+0.79%) |
Apr 29, 2009 | 23.46 | 23.97 | 23.40 | 23.68 | 96,012 | +0.54(+2.32%) |
Apr 28, 2009 | 22.86 | 23.34 | 22.83 | 23.14 | 186,366 | -0.06(-0.26%) |
Apr 27, 2009 | 23.27 | 23.51 | 23.12 | 23.20 | 195,898 | -0.42(-1.77%) |
Apr 24, 2009 | 23.46 | 23.69 | 23.35 | 23.62 | 463,495 | +0.47(+2.03%) |
Apr 23, 2009 | 23.02 | 23.21 | 22.77 | 23.15 | 272,196 | +0.43(+1.87%) |
Apr 22, 2009 | 22.58 | 23.18 | 22.58 | 22.72 | 435,997 | -0.16(-0.72%) |
Apr 21, 2009 | 22.33 | 22.92 | 22.31 | 22.89 | 86,306 | +0.45(+2.00%) |
Apr 20, 2009 | 22.86 | 22.92 | 22.42 | 22.44 | 124,971 | -0.96(-4.09%) |
Apr 17, 2009 | 23.46 | 23.62 | 23.30 | 23.39 | 300,150 | -0.06(-0.25%) |
Apr 16, 2009 | 23.30 | 23.51 | 23.03 | 23.45 | 77,581 | +0.33(+1.42%) |
Apr 15, 2009 | 22.73 | 23.13 | 22.73 | 23.12 | 136,133 | +0.13(+0.55%) |
Apr 14, 2009 | 23.15 | 23.27 | 22.89 | 23.00 | 254,737 | -0.31(-1.35%) |
Apr 13, 2009 | 23.25 | 23.33 | 22.82 | 23.31 | 47,398 | +0.34(+1.50%) |
Apr 09, 2009 | 22.84 | 22.97 | 22.74 | 22.97 | 73,702 | +0.76(+3.43%) |
Apr 08, 2009 | 22.18 | 22.38 | 22.07 | 22.21 | 57,341 | +0.22(+1.02%) |
Apr 07, 2009 | 22.19 | 22.21 | 21.62 | 21.98 | 160,175 | -0.51(-2.26%) |
Apr 06, 2009 | 22.42 | 22.52 | 22.18 | 22.49 | 586,690 | -0.23(-1.02%) |
Apr 03, 2009 | 22.50 | 22.74 | 22.38 | 22.72 | 281,117 | +0.19(+0.86%) |
Apr 02, 2009 | 21.43 | 22.89 | 21.43 | 22.53 | 75,420 | +0.87(+4.00%) |
Apr 01, 2009 | 21.05 | 21.74 | 20.94 | 21.66 | 2,109,066 | +0.50(+2.37%) |
Mar 31, 2009 | 21.09 | 21.45 | 20.95 | 21.16 | 436,493 | +0.40(+1.91%) |
Mar 30, 2009 | 21.28 | 21.28 | 20.58 | 20.76 | 76,886 | -1.49(-6.71%) |
Mar 26, 2009 | 22.00 | 22.29 | 21.84 | 22.26 | 149,459 | +0.48(+2.19%) |
Mar 25, 2009 | 21.62 | 22.06 | 21.30 | 21.78 | 114,958 | +0.28(+1.29%) |
Mar 24, 2009 | 21.53 | 21.93 | 21.47 | 21.50 | 126,459 | -0.60(-2.71%) |
Mar 23, 2009 | 21.56 | 22.10 | 20.41 | 22.10 | 200,527 | +1.57(+7.64%) |
Mar 20, 2009 | 20.91 | 20.97 | 20.51 | 20.53 | 235,395 | -0.34(-1.61%) |
Mar 19, 2009 | 21.46 | 21.46 | 20.85 | 20.87 | 100,030 | -0.13(-0.60%) |
Mar 18, 2009 | 21.44 | 21.44 | 19.66 | 21.00 | 116,650 | +0.44(+2.14%) |
Mar 17, 2009 | 19.96 | 20.55 | 19.88 | 20.55 | 161,100 | +0.61(+3.03%) |
Mar 16, 2009 | 20.28 | 20.47 | 19.95 | 19.95 | 80,028 | +0.10(+0.53%) |
Mar 13, 2009 | 19.87 | 19.93 | 19.58 | 19.85 | 100,973 | +0.11(+0.57%) |
Mar 12, 2009 | 19.06 | 19.79 | 18.85 | 19.73 | 77,687 | +0.65(+3.41%) |
Mar 11, 2009 | 19.29 | 19.37 | 18.80 | 19.08 | 573,487 | +0.08(+0.43%) |
Mar 10, 2009 | 18.46 | 19.01 | 18.41 | 19.00 | 115,922 | +1.13(+6.31%) |
Mar 09, 2009 | 17.73 | 18.24 | 17.68 | 17.87 | 249,288 | -0.28(-1.52%) |
Mar 06, 2009 | 18.45 | 18.57 | 17.75 | 18.15 | 235,568 | -0.04(-0.21%) |
Mar 05, 2009 | 18.43 | 18.58 | 18.02 | 18.19 | 435,600 | -0.76(-4.02%) |
Mar 04, 2009 | 18.64 | 19.14 | 18.55 | 18.95 | 203,081 | +0.66(+3.59%) |
Mar 02, 2009 | 18.97 | 18.97 | 18.28 | 18.29 | 81,353 | -1.08(-5.59%) |
Feb 27, 2009 | 20.81 | 20.81 | 19.27 | 19.37 | 60,675 | -0.22(-1.11%) |
Feb 26, 2009 | 20.07 | 20.22 | 19.59 | 19.59 | 141,419 | -0.18(-0.91%) |
Feb 25, 2009 | 19.97 | 20.17 | 19.55 | 19.77 | 196,684 | -0.34(-1.67%) |
Feb 24, 2009 | 19.54 | 20.20 | 19.38 | 20.11 | 545,186 | +0.71(+3.66%) |
Feb 23, 2009 | 20.27 | 20.38 | 19.35 | 19.40 | 191,212 | -0.66(-3.28%) |
Feb 20, 2009 | 19.79 | 20.31 | 19.77 | 20.05 | 121,573 | -0.25(-1.25%) |
Feb 19, 2009 | 20.89 | 20.97 | 20.29 | 20.31 | 145,829 | -0.16(-0.80%) |
Feb 18, 2009 | 19.93 | 20.69 | 19.93 | 20.47 | 278,712 | -0.14(-0.69%) |
Feb 17, 2009 | 21.01 | 21.01 | 20.52 | 20.61 | 179,283 | -1.03(-4.76%) |
Feb 13, 2009 | 21.86 | 21.91 | 21.62 | 21.65 | 136,658 | -0.28(-1.26%) |
Feb 12, 2009 | 21.20 | 21.92 | 21.20 | 21.92 | 206,968 | +0.04(+0.20%) |
Feb 11, 2009 | 21.85 | 22.04 | 21.62 | 21.88 | 162,126 | +0.14(+0.65%) |
Feb 10, 2009 | 22.54 | 22.72 | 21.57 | 21.73 | 219,963 | -1.05(-4.59%) |
Feb 09, 2009 | 22.81 | 22.92 | 22.62 | 22.78 | 36,498 | +0.01(+0.07%) |
Feb 06, 2009 | 22.35 | 22.87 | 22.24 | 22.77 | 132,447 | +0.60(+2.70%) |
Feb 05, 2009 | 21.71 | 22.32 | 21.59 | 22.17 | 372,742 | +0.25(+1.16%) |
Feb 04, 2009 | 21.85 | 22.29 | 21.76 | 21.91 | 242,258 | +0.05(+0.24%) |
Feb 03, 2009 | 21.62 | 22.00 | 21.39 | 21.86 | 198,797 | +0.43(+2.02%) |
Feb 02, 2009 | 21.25 | 21.51 | 21.10 | 21.43 | 84,069 | -0.03(-0.14%) |
Jan 30, 2009 | 21.98 | 22.09 | 21.38 | 21.46 | 199,884 | -0.40(-1.81%) |
Jan 29, 2009 | 22.24 | 22.38 | 21.79 | 21.85 | 1,681,988 | -0.96(-4.19%) |
Jan 28, 2009 | 22.59 | 22.90 | 22.49 | 22.81 | 125,337 | +0.79(+3.60%) |
Jan 27, 2009 | 21.85 | 22.14 | 21.77 | 22.02 | 224,961 | +0.34(+1.59%) |
Jan 26, 2009 | 21.47 | 21.98 | 21.38 | 21.68 | 468,924 | +0.27(+1.26%) |
Jan 23, 2009 | 20.94 | 21.54 | 20.69 | 21.41 | 470,172 | +0.10(+0.46%) |
Jan 22, 2009 | 21.38 | 21.63 | 20.93 | 21.31 | 459,777 | -0.51(-2.33%) |
Jan 21, 2009 | 21.12 | 21.84 | 20.97 | 21.82 | 530,265 | +0.93(+4.43%) |
Jan 20, 2009 | 22.04 | 22.04 | 20.82 | 20.89 | 746,038 | -1.50(-6.70%) |
Jan 16, 2009 | 22.73 | 22.75 | 21.94 | 22.39 | 272,793 | +0.18(+0.81%) |
Jan 15, 2009 | 22.27 | 22.38 | 21.47 | 22.21 | 359,382 | +0.11(+0.51%) |
Jan 14, 2009 | 22.41 | 22.41 | 21.91 | 22.10 | 162,021 | -0.77(-3.36%) |
Jan 13, 2009 | 22.89 | 23.05 | 22.71 | 22.87 | 179,072 | -0.23(-1.00%) |
Jan 12, 2009 | 23.59 | 23.66 | 22.95 | 23.10 | 844,204 | -0.55(-2.31%) |
Jan 09, 2009 | 24.26 | 24.26 | 23.60 | 23.65 | 4,561,921 | -0.63(-2.58%) |
Jan 08, 2009 | 24.25 | 24.37 | 24.02 | 24.27 | 393,221 | +0.01(+0.06%) |
Jan 07, 2009 | 24.69 | 24.76 | 24.14 | 24.26 | 226,822 | -0.69(-2.75%) |
Jan 06, 2009 | 24.90 | 25.12 | 24.67 | 24.95 | 338,586 | +0.31(+1.27%) |
Jan 05, 2009 | 24.51 | 24.84 | 24.43 | 24.63 | 229,982 | -0.11(-0.45%) |
Jan 02, 2009 | 24.24 | 24.80 | 24.12 | 24.75 | 128,475 | +0.53(+2.19%) |
Dec 31, 2008 | 23.75 | 24.39 | 23.74 | 24.21 | 296,760 | +0.37(+1.57%) |
Dec 30, 2008 | 23.17 | 23.84 | 23.17 | 23.84 | 271,110 | +0.69(+3.00%) |
Dec 29, 2008 | 23.46 | 23.51 | 22.91 | 23.15 | 933,226 | -0.14(-0.61%) |
Dec 26, 2008 | 23.29 | 23.32 | 23.09 | 23.29 | 242,800 | +0.17(+0.74%) |
Dec 24, 2008 | 22.97 | 24.24 | 22.94 | 23.12 | 329,487 | +0.17(+0.75%) |
Dec 23, 2008 | 23.19 | 23.39 | 22.80 | 22.94 | 989,656 | -0.31(-1.35%) |
Dec 22, 2008 | 23.64 | 23.64 | 22.86 | 23.26 | 624,223 | -0.36(-1.51%) |
Dec 19, 2008 | 23.68 | 24.01 | 23.42 | 23.62 | 401,739 | +0.03(+0.13%) |
Dec 18, 2008 | 24.11 | 24.39 | 23.54 | 23.59 | 672,792 | -0.87(-3.57%) |
Dec 17, 2008 | 24.36 | 24.72 | 24.18 | 24.46 | 520,547 | -0.13(-0.52%) |
Dec 16, 2008 | 23.24 | 24.72 | 23.24 | 24.59 | 2,677,417 | +1.32(+5.68%) |
Dec 15, 2008 | 23.48 | 23.50 | 22.94 | 23.27 | 217,356 | -0.13(-0.54%) |
Dec 12, 2008 | 22.86 | 23.54 | 22.50 | 23.39 | 813,694 | +0.14(+0.61%) |
Dec 11, 2008 | 23.68 | 23.90 | 23.03 | 23.25 | 629,109 | -0.24(-1.02%) |
Dec 10, 2008 | 22.78 | 23.68 | 22.78 | 23.49 | 383,867 | +0.63(+2.74%) |
Dec 09, 2008 | 23.15 | 23.41 | 22.81 | 22.86 | 308,712 | -0.28(-1.19%) |
Dec 08, 2008 | 22.59 | 24.46 | 22.59 | 23.14 | 1,087,820 | +0.90(+4.03%) |
Dec 05, 2008 | 21.53 | 22.31 | 20.94 | 22.24 | 212,301 | +0.37(+1.67%) |
Dec 04, 2008 | 21.87 | 22.26 | 21.38 | 21.88 | 355,778 | -0.40(-1.81%) |
Dec 03, 2008 | 21.44 | 22.32 | 21.29 | 22.28 | 288,700 | +0.25(+1.12%) |
Dec 02, 2008 | 21.64 | 22.04 | 21.30 | 22.03 | 425,898 | +1.02(+4.83%) |
Dec 01, 2008 | 22.65 | 22.65 | 20.91 | 21.02 | 1,101,688 | -1.94(-8.46%) |
Nov 28, 2008 | 22.68 | 22.97 | 22.41 | 22.96 | 251,788 | +0.07(+0.33%) |
Nov 26, 2008 | 21.77 | 23.20 | 21.68 | 22.89 | 805,174 | +0.55(+2.47%) |
Nov 25, 2008 | 22.62 | 23.43 | 21.66 | 22.33 | 834,890 | +0.03(+0.13%) |
Nov 24, 2008 | 21.08 | 22.72 | 21.08 | 22.30 | 142,284 | +1.52(+7.29%) |
Nov 21, 2008 | 19.58 | 20.96 | 19.58 | 20.79 | 166,682 | +1.17(+5.94%) |
Nov 20, 2008 | 20.38 | 21.04 | 19.57 | 19.62 | 154,666 | -1.39(-6.61%) |
Nov 19, 2008 | 22.25 | 22.41 | 20.80 | 21.01 | 3,246,339 | -1.19(-5.35%) |
Nov 18, 2008 | 22.05 | 22.56 | 21.68 | 22.20 | 215,005 | -0.21(-0.93%) |
Nov 17, 2008 | 22.76 | 22.89 | 22.03 | 22.41 | 185,794 | -0.25(-1.12%) |
Nov 14, 2008 | 22.98 | 23.61 | 22.57 | 22.66 | 138,354 | -1.24(-5.19%) |
Nov 13, 2008 | 22.44 | 23.90 | 21.35 | 23.90 | 520,606 | +1.57(+7.02%) |
Nov 12, 2008 | 22.86 | 23.15 | 22.18 | 22.33 | 105,694 | -1.29(-5.47%) |
Nov 11, 2008 | 23.34 | 23.98 | 23.15 | 23.62 | 49,710 | -0.63(-2.59%) |
Nov 10, 2008 | 24.76 | 24.88 | 23.82 | 24.25 | 86,878 | -0.25(-1.04%) |
Nov 07, 2008 | 23.72 | 24.51 | 23.72 | 24.51 | 49,138 | +1.16(+4.96%) |
Nov 06, 2008 | 24.51 | 24.75 | 23.27 | 23.35 | 86,952 | -1.64(-6.55%) |
Nov 05, 2008 | 26.27 | 26.27 | 24.98 | 24.98 | 401,061 | -1.39(-5.27%) |
Nov 04, 2008 | 25.55 | 26.44 | 25.55 | 26.37 | 113,176 | +1.35(+5.40%) |
Nov 03, 2008 | 25.17 | 25.25 | 24.72 | 25.02 | 191,516 | -0.14(-0.56%) |
Oct 31, 2008 | 24.49 | 25.27 | 24.17 | 25.16 | 179,421 | +0.36(+1.45%) |
Oct 30, 2008 | 24.24 | 24.87 | 24.12 | 24.80 | 83,698 | +1.12(+4.73%) |
Oct 29, 2008 | 23.56 | 24.56 | 23.33 | 23.68 | 458,992 | +0.38(+1.63%) |
Oct 28, 2008 | 21.99 | 23.30 | 21.38 | 23.30 | 327,421 | +2.25(+10.68%) |
Oct 27, 2008 | 21.51 | 22.16 | 21.05 | 21.06 | 338,716 | -1.06(-4.80%) |
Oct 24, 2008 | 22.14 | 22.49 | 19.90 | 22.12 | 96,956 | -1.01(-4.35%) |
Oct 23, 2008 | 22.99 | 23.56 | 22.26 | 23.12 | 169,510 | +0.14(+0.60%) |
Oct 22, 2008 | 24.11 | 24.11 | 22.41 | 22.98 | 100,430 | -1.81(-7.29%) |
Oct 21, 2008 | 25.51 | 25.54 | 24.72 | 24.79 | 72,144 | -1.11(-4.27%) |
Oct 20, 2008 | 24.79 | 25.90 | 24.79 | 25.90 | 87,775 | +1.41(+5.77%) |
Oct 17, 2008 | 24.39 | 25.57 | 23.98 | 24.48 | 85,844 | -0.40(-1.59%) |
Oct 16, 2008 | 24.01 | 24.95 | 22.98 | 24.88 | 39,642 | +0.93(+3.87%) |
Oct 15, 2008 | 26.16 | 26.29 | 23.90 | 23.95 | 96,437 | -2.52(-9.53%) |
Oct 14, 2008 | 27.23 | 28.09 | 26.14 | 26.48 | 166,713 | -0.17(-0.64%) |
Oct 13, 2008 | 24.45 | 26.65 | 24.45 | 26.65 | 85,613 | +2.94(+12.41%) |
Oct 10, 2008 | 23.38 | 24.50 | 22.28 | 23.71 | 180,629 | -0.52(-2.15%) |
Oct 09, 2008 | 26.20 | 26.48 | 24.09 | 24.23 | 40,393 | -1.61(-6.22%) |
Oct 08, 2008 | 25.82 | 26.61 | 24.92 | 25.84 | 33,263 | -0.57(-2.15%) |
Oct 07, 2008 | 28.31 | 28.31 | 26.37 | 26.40 | 222,156 | -1.23(-4.46%) |
Oct 06, 2008 | 28.42 | 28.42 | 26.48 | 27.64 | 169,737 | -1.49(-5.13%) |
Oct 03, 2008 | 29.65 | 30.80 | 28.99 | 29.13 | 166,812 | -0.54(-1.81%) |
Oct 02, 2008 | 30.77 | 30.77 | 29.63 | 29.67 | 33,816 | -1.30(-4.20%) |
Oct 01, 2008 | 30.78 | 31.11 | 30.41 | 30.97 | 110,300 | +0.13(+0.41%) |
Sep 30, 2008 | 30.02 | 31.03 | 30.02 | 30.84 | 153,404 | +1.09(+3.67%) |
Sep 29, 2008 | 32.00 | 32.51 | 29.47 | 29.75 | 96,097 | -3.07(-9.35%) |
Sep 26, 2008 | 32.57 | 32.82 | 32.25 | 32.82 | 139,061 | -0.17(-0.51%) |
Sep 25, 2008 | 32.50 | 33.06 | 32.50 | 32.99 | 36,964 | +0.76(+2.35%) |
Sep 24, 2008 | 32.38 | 32.54 | 32.10 | 32.23 | 95,990 | -0.01(-0.05%) |
Sep 23, 2008 | 32.79 | 32.93 | 32.15 | 32.24 | 71,912 | -0.71(-2.15%) |
Sep 22, 2008 | 34.00 | 34.00 | 32.95 | 32.95 | 66,244 | -0.72(-2.13%) |
Sep 19, 2008 | 35.80 | 37.01 | 32.42 | 33.67 | 138,661 | +1.78(+5.57%) |
Sep 18, 2008 | 31.85 | 32.09 | 30.35 | 31.89 | 34,597 | +1.21(+3.94%) |
Sep 17, 2008 | 31.82 | 31.82 | 30.66 | 30.68 | 83,442 | -1.38(-4.31%) |
Sep 16, 2008 | 31.23 | 32.06 | 31.14 | 32.06 | 49,651 | +0.23(+0.73%) |
Sep 15, 2008 | 32.50 | 32.65 | 31.72 | 31.83 | 2,563,891 | -1.58(-4.72%) |
Sep 12, 2008 | 33.05 | 33.50 | 32.92 | 33.41 | 23,565 | +0.39(+1.18%) |
Sep 11, 2008 | 32.62 | 33.02 | 32.12 | 33.02 | 29,513 | -0.02(-0.07%) |
Sep 10, 2008 | 32.99 | 33.16 | 32.74 | 33.04 | 1,145,819 | +0.49(+1.49%) |
Sep 09, 2008 | 33.54 | 33.65 | 32.56 | 32.56 | 13,131 | -0.96(-2.87%) |
Sep 08, 2008 | 34.21 | 34.38 | 33.38 | 33.52 | 37,754 | +0.36(+1.08%) |
Sep 05, 2008 | 33.20 | 33.25 | 32.58 | 33.16 | 69,051 | -0.13(-0.38%) |
Sep 04, 2008 | 34.49 | 34.49 | 33.29 | 33.29 | 496,349 | -0.90(-2.65%) |
Sep 03, 2008 | 34.60 | 34.63 | 34.16 | 34.19 | 35,659 | -0.48(-1.38%) |
Sep 02, 2008 | 35.07 | 35.19 | 34.56 | 34.67 | 23,550 | -0.48(-1.36%) |
Aug 29, 2008 | 35.43 | 35.44 | 35.13 | 35.15 | 33,571 | -0.16(-0.46%) |
Aug 28, 2008 | 35.05 | 35.31 | 35.05 | 35.31 | 18,191 | +0.43(+1.24%) |
Aug 27, 2008 | 34.75 | 35.67 | 34.63 | 34.88 | 29,037 | +0.25(+0.71%) |
Aug 26, 2008 | 34.41 | 34.63 | 34.41 | 34.63 | 7,648 | +0.16(+0.48%) |
Aug 25, 2008 | 34.95 | 34.95 | 34.38 | 34.47 | 54,459 | -0.59(-1.68%) |
Aug 22, 2008 | 34.94 | 35.15 | 34.94 | 35.06 | 10,493 | +0.12(+0.34%) |
Aug 21, 2008 | 34.69 | 35.01 | 34.63 | 34.94 | 102,461 | +0.35(+1.01%) |
Aug 20, 2008 | 34.49 | 34.75 | 34.40 | 34.59 | 10,488 | +0.20(+0.59%) |
Aug 19, 2008 | 34.45 | 34.50 | 34.29 | 34.39 | 38,153 | -0.43(-1.24%) |
Aug 18, 2008 | 35.22 | 35.22 | 34.71 | 34.82 | 5,897 | -0.32(-0.91%) |
Aug 15, 2008 | 35.20 | 35.25 | 35.04 | 35.14 | 28,762 | -0.14(-0.40%) |
Aug 14, 2008 | 35.10 | 35.33 | 35.10 | 35.28 | 3,460 | +0.03(+0.08%) |
Aug 13, 2008 | 35.22 | 35.36 | 34.94 | 35.25 | 10,954 | -0.17(-0.48%) |
Aug 12, 2008 | 35.69 | 35.73 | 35.38 | 35.43 | 102,274 | -0.28(-0.77%) |
Aug 11, 2008 | 35.69 | 35.75 | 35.69 | 35.70 | 7,038 | +0.05(+0.15%) |
Aug 08, 2008 | 35.04 | 35.69 | 35.04 | 35.65 | 58,597 | +0.40(+1.12%) |
Aug 07, 2008 | 35.79 | 35.79 | 35.20 | 35.25 | 55,980 | -0.69(-1.91%) |
Aug 06, 2008 | 35.69 | 35.94 | 35.59 | 35.94 | 10,950 | +0.40(+1.13%) |
Aug 05, 2008 | 35.34 | 35.57 | 35.17 | 35.54 | 40,554 | +0.57(+1.63%) |
Aug 04, 2008 | 35.15 | 35.20 | 34.88 | 34.97 | 20,784 | -0.36(-1.01%) |