Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.61 | 18.37 | 17.40 | 18.36 | 320,307 | +0.75(+4.25%) |
May 28, 2009 | 17.41 | 17.67 | 16.61 | 17.61 | 308,405 | +0.40(+2.35%) |
May 27, 2009 | 17.23 | 17.58 | 17.13 | 17.21 | 338,867 | -0.10(-0.60%) |
May 26, 2009 | 16.31 | 17.32 | 16.08 | 17.31 | 266,958 | +0.78(+4.74%) |
May 22, 2009 | 16.58 | 16.88 | 16.32 | 16.53 | 283,452 | +0.09(+0.52%) |
May 21, 2009 | 17.55 | 17.57 | 16.22 | 16.44 | 535,123 | -1.34(-7.55%) |
May 20, 2009 | 17.30 | 19.16 | 16.97 | 17.79 | 742,078 | +0.48(+2.79%) |
May 19, 2009 | 16.78 | 17.53 | 16.65 | 17.30 | 303,313 | +0.48(+2.87%) |
May 18, 2009 | 16.37 | 16.97 | 16.17 | 16.82 | 175,084 | +0.59(+3.61%) |
May 15, 2009 | 16.33 | 16.87 | 16.16 | 16.24 | 291,539 | -0.16(-0.95%) |
May 14, 2009 | 15.65 | 16.51 | 15.65 | 16.39 | 448,652 | +0.77(+4.91%) |
May 13, 2009 | 15.82 | 15.91 | 15.45 | 15.62 | 548,453 | -0.47(-2.89%) |
May 12, 2009 | 16.43 | 16.84 | 15.74 | 16.09 | 256,286 | -0.38(-2.30%) |
May 11, 2009 | 16.73 | 17.13 | 16.04 | 16.47 | 232,958 | -0.70(-4.06%) |
May 08, 2009 | 17.07 | 17.40 | 16.54 | 17.17 | 346,343 | +0.33(+1.94%) |
May 07, 2009 | 16.80 | 17.30 | 16.52 | 16.84 | 425,038 | +0.19(+1.14%) |
May 06, 2009 | 16.46 | 16.67 | 15.98 | 16.65 | 407,937 | +0.30(+1.84%) |
May 05, 2009 | 16.06 | 16.59 | 15.73 | 16.35 | 473,716 | +0.22(+1.39%) |
May 04, 2009 | 15.87 | 16.16 | 14.84 | 16.12 | 480,713 | +1.28(+8.65%) |
May 01, 2009 | 14.36 | 15.06 | 14.30 | 14.84 | 416,958 | +0.48(+3.36%) |
Apr 30, 2009 | 14.43 | 14.84 | 14.16 | 14.36 | 927,880 | +0.14(+0.97%) |
Apr 29, 2009 | 14.39 | 14.61 | 13.93 | 14.22 | 945,147 | +0.00(+0.00%) |
Apr 28, 2009 | 13.88 | 14.96 | 13.85 | 14.22 | 544,186 | +0.12(+0.86%) |
Apr 27, 2009 | 14.16 | 14.43 | 13.83 | 14.10 | 508,751 | -0.41(-2.85%) |
Apr 24, 2009 | 13.98 | 14.70 | 13.88 | 14.51 | 385,835 | +0.64(+4.59%) |
Apr 23, 2009 | 14.22 | 14.22 | 13.50 | 13.88 | 528,789 | +0.16(+1.13%) |
Apr 22, 2009 | 12.76 | 14.13 | 12.51 | 13.72 | 996,205 | +0.80(+6.20%) |
Apr 21, 2009 | 12.49 | 13.07 | 11.61 | 12.92 | 1,443,548 | -1.32(-9.26%) |
Apr 20, 2009 | 15.13 | 15.13 | 14.06 | 14.24 | 369,445 | -1.31(-8.42%) |
Apr 17, 2009 | 15.28 | 15.70 | 14.92 | 15.55 | 352,044 | +0.32(+2.09%) |
Apr 16, 2009 | 14.21 | 15.29 | 14.19 | 15.23 | 370,520 | +1.16(+8.27%) |
Apr 15, 2009 | 14.04 | 14.35 | 13.67 | 14.06 | 409,405 | -0.12(-0.85%) |
Apr 14, 2009 | 14.19 | 14.57 | 13.78 | 14.19 | 445,034 | -0.20(-1.38%) |
Apr 13, 2009 | 14.44 | 14.60 | 14.00 | 14.38 | 524,121 | -0.22(-1.53%) |
Apr 09, 2009 | 14.12 | 15.31 | 13.30 | 14.61 | 759,435 | +0.12(+0.83%) |
Apr 08, 2009 | 14.10 | 14.51 | 14.04 | 14.49 | 190,329 | +0.46(+3.25%) |
Apr 07, 2009 | 14.53 | 14.61 | 13.94 | 14.03 | 290,729 | -0.77(-5.18%) |
Apr 06, 2009 | 15.18 | 15.23 | 14.44 | 14.80 | 226,442 | -0.52(-3.37%) |
Apr 03, 2009 | 15.02 | 15.34 | 14.60 | 15.31 | 203,191 | +0.25(+1.66%) |
Apr 02, 2009 | 14.40 | 15.49 | 14.36 | 15.06 | 259,802 | +0.97(+6.91%) |
Apr 01, 2009 | 13.67 | 14.13 | 13.47 | 14.09 | 257,571 | +0.11(+0.80%) |
Mar 31, 2009 | 13.93 | 14.37 | 13.58 | 13.98 | 204,426 | +0.22(+1.63%) |
Mar 30, 2009 | 14.44 | 14.47 | 13.56 | 13.75 | 203,568 | -1.15(-7.74%) |
Mar 26, 2009 | 13.72 | 14.92 | 13.72 | 14.91 | 313,161 | +1.36(+10.04%) |
Mar 25, 2009 | 13.94 | 14.06 | 13.11 | 13.55 | 486,167 | -0.23(-1.69%) |
Mar 24, 2009 | 13.76 | 14.17 | 13.69 | 13.78 | 517,904 | -0.24(-1.72%) |
Mar 23, 2009 | 13.57 | 14.02 | 12.50 | 14.02 | 492,705 | +0.65(+4.90%) |
Mar 20, 2009 | 14.50 | 14.50 | 13.26 | 13.37 | 308,915 | -0.60(-4.32%) |
Mar 19, 2009 | 14.25 | 14.25 | 13.74 | 13.97 | 270,888 | -0.28(-1.99%) |
Mar 18, 2009 | 13.34 | 14.25 | 13.34 | 14.25 | 422,984 | +0.36(+2.60%) |
Mar 17, 2009 | 13.38 | 13.90 | 13.38 | 13.89 | 242,176 | +0.46(+3.40%) |
Mar 16, 2009 | 13.44 | 14.11 | 13.21 | 13.44 | 400,779 | +0.14(+1.04%) |
Mar 13, 2009 | 12.91 | 13.38 | 12.74 | 13.30 | 251,724 | +0.43(+3.35%) |
Mar 12, 2009 | 12.32 | 12.87 | 11.99 | 12.87 | 408,111 | +0.45(+3.61%) |
Mar 11, 2009 | 12.21 | 12.75 | 12.17 | 12.42 | 385,077 | +0.27(+2.20%) |
Mar 10, 2009 | 12.26 | 12.52 | 11.95 | 12.15 | 465,817 | +0.18(+1.51%) |
Mar 09, 2009 | 12.33 | 12.63 | 11.89 | 11.97 | 291,366 | -0.46(-3.67%) |
Mar 06, 2009 | 12.42 | 12.63 | 12.06 | 12.43 | 436,587 | +0.20(+1.62%) |
Mar 05, 2009 | 12.84 | 13.03 | 12.19 | 12.23 | 323,736 | -0.88(-6.70%) |
Mar 04, 2009 | 12.81 | 13.45 | 12.81 | 13.11 | 430,492 | -0.07(-0.52%) |
Mar 02, 2009 | 14.05 | 14.33 | 13.13 | 13.18 | 358,531 | -1.15(-8.05%) |
Feb 27, 2009 | 14.10 | 14.73 | 14.04 | 14.33 | 269,288 | +0.03(+0.18%) |
Feb 26, 2009 | 14.25 | 14.66 | 14.18 | 14.31 | 454,030 | +0.16(+1.10%) |
Feb 25, 2009 | 14.96 | 14.96 | 14.00 | 14.15 | 483,725 | -0.87(-5.79%) |
Feb 24, 2009 | 14.71 | 15.22 | 14.55 | 15.02 | 498,153 | +0.42(+2.89%) |
Feb 23, 2009 | 15.23 | 15.23 | 14.52 | 14.60 | 295,349 | -0.53(-3.53%) |
Feb 20, 2009 | 15.66 | 15.68 | 14.81 | 15.13 | 470,344 | -0.71(-4.51%) |
Feb 19, 2009 | 15.88 | 16.48 | 15.52 | 15.85 | 284,492 | +0.25(+1.60%) |
Feb 18, 2009 | 16.05 | 16.11 | 15.34 | 15.60 | 379,588 | -0.21(-1.31%) |
Feb 17, 2009 | 15.71 | 16.11 | 15.34 | 15.80 | 345,655 | -0.52(-3.17%) |
Feb 13, 2009 | 16.41 | 17.11 | 16.12 | 16.32 | 297,447 | -0.12(-0.73%) |
Feb 12, 2009 | 15.64 | 16.80 | 15.62 | 16.44 | 292,603 | +0.05(+0.32%) |
Feb 11, 2009 | 16.88 | 17.73 | 15.63 | 16.39 | 555,541 | -0.48(-2.86%) |
Feb 10, 2009 | 16.66 | 17.87 | 16.66 | 16.87 | 764,501 | -1.95(-10.34%) |
Feb 09, 2009 | 19.55 | 19.78 | 18.77 | 18.82 | 315,269 | -0.88(-4.46%) |
Feb 06, 2009 | 18.85 | 20.10 | 18.72 | 19.70 | 249,262 | +0.74(+3.91%) |
Feb 05, 2009 | 17.86 | 19.08 | 17.44 | 18.96 | 260,207 | +1.01(+5.61%) |
Feb 04, 2009 | 17.91 | 18.63 | 17.73 | 17.95 | 207,009 | +0.03(+0.19%) |
Feb 03, 2009 | 17.51 | 18.13 | 17.51 | 17.91 | 338,482 | +0.51(+2.92%) |
Feb 02, 2009 | 17.11 | 17.53 | 16.82 | 17.41 | 425,397 | -0.04(-0.25%) |
Jan 30, 2009 | 18.17 | 18.39 | 17.29 | 17.45 | 327,114 | -0.58(-3.20%) |
Jan 29, 2009 | 17.84 | 18.57 | 17.60 | 18.03 | 412,761 | -0.13(-0.71%) |
Jan 28, 2009 | 17.13 | 18.52 | 16.86 | 18.16 | 618,563 | +1.27(+7.50%) |
Jan 27, 2009 | 16.45 | 17.21 | 16.09 | 16.89 | 314,959 | +0.45(+2.72%) |
Jan 26, 2009 | 15.92 | 16.84 | 15.92 | 16.44 | 280,339 | +0.53(+3.36%) |
Jan 23, 2009 | 15.79 | 16.33 | 15.76 | 15.91 | 402,901 | -0.41(-2.53%) |
Jan 22, 2009 | 16.16 | 16.62 | 15.88 | 16.32 | 364,097 | -0.26(-1.56%) |
Jan 21, 2009 | 15.99 | 16.71 | 15.45 | 16.58 | 437,707 | +0.95(+6.06%) |
Jan 20, 2009 | 15.07 | 16.69 | 14.87 | 15.63 | 1,218,046 | -1.48(-8.66%) |
Jan 16, 2009 | 18.05 | 18.57 | 16.49 | 17.11 | 315,612 | -0.89(-4.93%) |
Jan 15, 2009 | 17.06 | 18.07 | 16.86 | 18.00 | 265,483 | +0.93(+5.45%) |
Jan 14, 2009 | 17.76 | 17.77 | 16.93 | 17.07 | 212,426 | -0.96(-5.35%) |
Jan 13, 2009 | 17.93 | 18.28 | 17.60 | 18.04 | 348,843 | -0.01(-0.05%) |
Jan 12, 2009 | 18.26 | 18.61 | 17.85 | 18.04 | 368,675 | -0.34(-1.83%) |
Jan 09, 2009 | 19.61 | 19.65 | 18.18 | 18.38 | 361,944 | -1.29(-6.57%) |
Jan 08, 2009 | 19.36 | 19.71 | 19.07 | 19.67 | 181,143 | +0.03(+0.13%) |
Jan 07, 2009 | 20.05 | 20.39 | 19.40 | 19.65 | 396,776 | -0.74(-3.63%) |
Jan 06, 2009 | 20.27 | 20.67 | 19.93 | 20.39 | 360,192 | +0.28(+1.41%) |
Jan 05, 2009 | 20.92 | 20.94 | 19.77 | 20.10 | 279,573 | -0.87(-4.15%) |
Jan 02, 2009 | 20.96 | 21.24 | 20.43 | 20.97 | 207,171 | +0.07(+0.33%) |
Dec 31, 2008 | 20.32 | 21.47 | 19.87 | 20.90 | 377,442 | +0.59(+2.93%) |
Dec 30, 2008 | 18.59 | 20.36 | 18.59 | 20.31 | 399,400 | +1.87(+10.14%) |
Dec 29, 2008 | 18.10 | 19.85 | 18.04 | 18.44 | 412,959 | +0.24(+1.33%) |
Dec 26, 2008 | 18.09 | 18.50 | 17.81 | 18.20 | 54,457 | +0.22(+1.25%) |
Dec 24, 2008 | 17.91 | 18.04 | 17.63 | 17.98 | 87,311 | +0.01(+0.05%) |
Dec 23, 2008 | 17.84 | 18.13 | 17.46 | 17.97 | 440,871 | +0.28(+1.61%) |
Dec 22, 2008 | 18.18 | 18.57 | 17.44 | 17.68 | 449,025 | -0.50(-2.75%) |
Dec 19, 2008 | 18.60 | 18.90 | 18.02 | 18.18 | 546,806 | -0.05(-0.28%) |
Dec 18, 2008 | 19.41 | 19.83 | 18.05 | 18.23 | 288,540 | -1.02(-5.32%) |
Dec 17, 2008 | 17.89 | 19.38 | 17.72 | 19.26 | 263,172 | +1.12(+6.17%) |
Dec 16, 2008 | 17.66 | 18.33 | 16.88 | 18.14 | 246,330 | +0.86(+4.99%) |
Dec 15, 2008 | 17.83 | 18.21 | 17.11 | 17.28 | 240,254 | -0.43(-2.43%) |
Dec 12, 2008 | 17.77 | 18.31 | 17.18 | 17.71 | 456,046 | -0.42(-2.33%) |
Dec 11, 2008 | 19.98 | 20.07 | 17.92 | 18.13 | 347,175 | -2.06(-10.20%) |
Dec 10, 2008 | 20.65 | 21.08 | 19.59 | 20.19 | 270,456 | -0.29(-1.43%) |
Dec 09, 2008 | 21.54 | 21.87 | 19.76 | 20.48 | 418,539 | -1.29(-5.93%) |
Dec 08, 2008 | 20.79 | 22.25 | 20.23 | 21.77 | 367,280 | +1.63(+8.08%) |
Dec 05, 2008 | 19.44 | 20.49 | 18.45 | 20.15 | 308,538 | +0.35(+1.78%) |
Dec 04, 2008 | 19.62 | 20.65 | 19.29 | 19.79 | 363,434 | -0.05(-0.26%) |
Dec 03, 2008 | 19.10 | 19.94 | 18.09 | 19.84 | 214,536 | +1.19(+6.37%) |
Dec 02, 2008 | 18.43 | 18.94 | 17.85 | 18.66 | 227,903 | +0.54(+3.00%) |
Dec 01, 2008 | 19.34 | 20.50 | 18.02 | 18.11 | 297,713 | -1.80(-9.04%) |
Nov 28, 2008 | 19.58 | 20.03 | 19.47 | 19.91 | 75,218 | +0.01(+0.04%) |
Nov 26, 2008 | 18.35 | 19.96 | 18.35 | 19.90 | 219,559 | +1.02(+5.43%) |
Nov 25, 2008 | 18.77 | 18.92 | 17.91 | 18.88 | 269,208 | +0.37(+2.00%) |
Nov 24, 2008 | 16.75 | 18.52 | 16.62 | 18.51 | 341,732 | +2.02(+12.22%) |
Nov 21, 2008 | 15.69 | 16.56 | 14.91 | 16.49 | 374,372 | +1.06(+6.86%) |
Nov 20, 2008 | 16.25 | 16.86 | 15.31 | 15.43 | 341,959 | -1.00(-6.08%) |
Nov 19, 2008 | 17.94 | 18.47 | 16.38 | 16.43 | 190,562 | -1.49(-8.31%) |
Nov 18, 2008 | 19.09 | 19.72 | 17.60 | 17.92 | 343,966 | -1.15(-6.05%) |
Nov 17, 2008 | 19.78 | 20.52 | 19.01 | 19.08 | 204,535 | -0.83(-4.15%) |
Nov 14, 2008 | 20.28 | 21.22 | 19.65 | 19.90 | 211,385 | -0.78(-3.75%) |
Nov 13, 2008 | 19.11 | 20.94 | 18.01 | 20.68 | 342,106 | +1.65(+8.64%) |
Nov 12, 2008 | 19.47 | 19.95 | 18.92 | 19.03 | 221,426 | -0.77(-3.87%) |
Nov 11, 2008 | 19.89 | 20.64 | 18.96 | 19.80 | 235,553 | -0.24(-1.20%) |
Nov 10, 2008 | 20.39 | 20.62 | 19.33 | 20.04 | 200,184 | +0.13(+0.65%) |
Nov 07, 2008 | 20.05 | 20.28 | 19.34 | 19.91 | 188,239 | +0.07(+0.35%) |
Nov 06, 2008 | 20.28 | 20.77 | 19.64 | 19.84 | 285,478 | -0.60(-2.95%) |
Nov 05, 2008 | 22.14 | 23.10 | 20.15 | 20.45 | 528,171 | -2.00(-8.90%) |
Nov 04, 2008 | 22.53 | 23.10 | 21.96 | 22.45 | 178,980 | +0.37(+1.68%) |
Nov 03, 2008 | 22.61 | 23.10 | 21.68 | 22.07 | 301,928 | -0.47(-2.06%) |
Oct 31, 2008 | 21.51 | 22.88 | 20.65 | 22.54 | 237,514 | +0.96(+4.43%) |
Oct 30, 2008 | 20.40 | 21.65 | 19.89 | 21.58 | 352,666 | +1.86(+9.43%) |
Oct 29, 2008 | 18.51 | 20.52 | 17.67 | 19.72 | 491,330 | +1.40(+7.61%) |
Oct 28, 2008 | 17.19 | 18.40 | 16.41 | 18.33 | 307,741 | +1.40(+8.30%) |
Oct 27, 2008 | 17.18 | 17.99 | 16.25 | 16.92 | 307,642 | -0.46(-2.63%) |
Oct 24, 2008 | 16.29 | 17.97 | 16.29 | 17.38 | 220,616 | -0.33(-1.85%) |
Oct 23, 2008 | 18.21 | 18.47 | 17.10 | 17.71 | 613,042 | -0.67(-3.66%) |
Oct 22, 2008 | 19.20 | 19.55 | 17.77 | 18.38 | 309,584 | -1.20(-6.12%) |
Oct 21, 2008 | 19.34 | 20.19 | 18.72 | 19.58 | 543,950 | -0.39(-1.94%) |
Oct 20, 2008 | 19.67 | 20.00 | 18.92 | 19.96 | 203,101 | +0.80(+4.18%) |
Oct 17, 2008 | 19.49 | 20.12 | 18.69 | 19.16 | 282,767 | -1.05(-5.20%) |
Oct 16, 2008 | 19.16 | 20.37 | 18.09 | 20.21 | 280,531 | +1.22(+6.44%) |
Oct 15, 2008 | 20.52 | 21.54 | 18.94 | 18.99 | 408,544 | -2.11(-10.00%) |
Oct 14, 2008 | 22.04 | 22.21 | 20.67 | 21.10 | 523,717 | -0.40(-1.88%) |
Oct 13, 2008 | 20.27 | 21.70 | 19.47 | 21.51 | 530,815 | +1.83(+9.33%) |
Oct 10, 2008 | 17.48 | 19.95 | 15.77 | 19.67 | 807,935 | +1.62(+8.97%) |
Oct 09, 2008 | 19.81 | 20.11 | 17.67 | 18.05 | 362,187 | -1.57(-7.99%) |
Oct 08, 2008 | 18.83 | 20.26 | 18.23 | 19.62 | 547,481 | +0.09(+0.44%) |
Oct 07, 2008 | 20.76 | 21.36 | 19.41 | 19.53 | 348,564 | -0.92(-4.50%) |
Oct 06, 2008 | 19.84 | 20.51 | 18.80 | 20.46 | 808,977 | +0.22(+1.06%) |
Oct 03, 2008 | 21.27 | 21.92 | 19.95 | 20.24 | 646,868 | -0.65(-3.13%) |
Oct 02, 2008 | 23.25 | 23.25 | 20.72 | 20.89 | 623,625 | -3.08(-12.86%) |
Oct 01, 2008 | 23.23 | 24.25 | 22.76 | 23.98 | 400,180 | +0.53(+2.24%) |
Sep 30, 2008 | 22.61 | 23.66 | 22.20 | 23.45 | 368,723 | +0.90(+4.01%) |
Sep 29, 2008 | 23.84 | 23.84 | 22.43 | 22.55 | 406,538 | -1.45(-6.03%) |
Sep 26, 2008 | 24.64 | 24.78 | 23.45 | 24.00 | 923,130 | -1.09(-4.33%) |
Sep 25, 2008 | 25.87 | 25.87 | 24.76 | 25.08 | 313,268 | +0.40(+1.64%) |
Sep 24, 2008 | 24.99 | 26.73 | 24.20 | 24.68 | 503,334 | -0.22(-0.86%) |
Sep 23, 2008 | 25.67 | 26.20 | 24.87 | 24.89 | 378,968 | -0.66(-2.60%) |
Sep 22, 2008 | 26.08 | 26.36 | 25.41 | 25.55 | 328,954 | -0.78(-2.94%) |
Sep 19, 2008 | 27.51 | 27.72 | 25.36 | 26.33 | 1,021,574 | +0.45(+1.73%) |
Sep 18, 2008 | 26.66 | 27.08 | 24.62 | 25.88 | 893,410 | -0.36(-1.38%) |
Sep 17, 2008 | 27.63 | 27.63 | 26.22 | 26.24 | 508,691 | -1.79(-6.39%) |
Sep 16, 2008 | 27.29 | 28.80 | 27.04 | 28.04 | 404,318 | +0.29(+1.06%) |
Sep 15, 2008 | 27.57 | 28.57 | 27.50 | 27.74 | 409,989 | -0.57(-2.01%) |
Sep 12, 2008 | 28.17 | 28.48 | 27.67 | 28.31 | 230,126 | +0.00(+0.00%) |
Sep 11, 2008 | 28.30 | 29.01 | 27.56 | 28.31 | 402,357 | -0.28(-0.96%) |
Sep 10, 2008 | 28.59 | 28.91 | 28.11 | 28.59 | 221,891 | +0.40(+1.44%) |
Sep 09, 2008 | 29.48 | 29.85 | 28.03 | 28.18 | 224,750 | -1.20(-4.08%) |
Sep 08, 2008 | 29.23 | 29.44 | 28.68 | 29.38 | 148,116 | +0.83(+2.90%) |
Sep 05, 2008 | 28.78 | 29.09 | 27.96 | 28.55 | 192,042 | -0.36(-1.25%) |
Sep 04, 2008 | 29.91 | 30.02 | 28.70 | 28.91 | 248,290 | -1.21(-4.00%) |
Sep 03, 2008 | 30.41 | 30.70 | 29.85 | 30.12 | 221,017 | -0.29(-0.96%) |
Sep 02, 2008 | 31.07 | 31.20 | 30.15 | 30.41 | 243,680 | +0.02(+0.06%) |
Aug 29, 2008 | 30.95 | 30.95 | 30.23 | 30.40 | 179,785 | -0.61(-1.97%) |
Aug 28, 2008 | 29.86 | 31.01 | 29.57 | 31.01 | 249,705 | +1.20(+4.02%) |
Aug 27, 2008 | 29.70 | 30.27 | 29.33 | 29.81 | 170,678 | +0.07(+0.23%) |
Aug 26, 2008 | 29.28 | 29.78 | 29.13 | 29.74 | 168,935 | +0.40(+1.38%) |
Aug 25, 2008 | 30.00 | 30.00 | 29.00 | 29.34 | 166,729 | -0.89(-2.94%) |
Aug 22, 2008 | 29.86 | 30.41 | 29.58 | 30.22 | 210,244 | +0.60(+2.04%) |
Aug 21, 2008 | 30.22 | 30.28 | 29.40 | 29.62 | 336,937 | -0.87(-2.85%) |
Aug 20, 2008 | 31.54 | 32.25 | 30.36 | 30.49 | 215,379 | -0.99(-3.15%) |
Aug 19, 2008 | 32.43 | 32.45 | 31.30 | 31.48 | 225,199 | -1.17(-3.59%) |
Aug 18, 2008 | 33.02 | 33.02 | 32.44 | 32.65 | 199,305 | -0.28(-0.84%) |
Aug 15, 2008 | 32.96 | 33.23 | 32.05 | 32.93 | 255,835 | +0.42(+1.30%) |
Aug 14, 2008 | 31.61 | 32.83 | 31.24 | 32.51 | 107,287 | +0.67(+2.11%) |
Aug 13, 2008 | 31.70 | 32.06 | 31.37 | 31.83 | 140,907 | +0.05(+0.16%) |
Aug 12, 2008 | 32.01 | 32.01 | 31.26 | 31.78 | 153,827 | -0.26(-0.81%) |
Aug 11, 2008 | 32.51 | 32.56 | 31.52 | 32.04 | 273,395 | -0.47(-1.43%) |
Aug 08, 2008 | 30.99 | 32.69 | 30.99 | 32.51 | 355,691 | +1.48(+4.78%) |
Aug 07, 2008 | 30.83 | 31.27 | 30.64 | 31.02 | 192,870 | -0.01(-0.03%) |
Aug 06, 2008 | 31.28 | 31.28 | 30.64 | 31.03 | 197,928 | -0.40(-1.26%) |
Aug 05, 2008 | 30.78 | 31.71 | 30.69 | 31.43 | 257,124 | +1.08(+3.55%) |
Aug 04, 2008 | 30.67 | 30.69 | 29.76 | 30.35 | 195,760 | -0.40(-1.29%) |
Aug 01, 2008 | 31.71 | 31.87 | 30.51 | 30.75 | 256,050 | -0.77(-2.43%) |
Jul 31, 2008 | 31.49 | 32.08 | 31.34 | 31.51 | 203,761 | -0.34(-1.08%) |
Jul 30, 2008 | 31.65 | 32.09 | 31.30 | 31.86 | 338,330 | +0.31(+0.98%) |
Jul 29, 2008 | 31.55 | 31.73 | 30.22 | 31.55 | 252,898 | +1.52(+5.05%) |
Jul 28, 2008 | 30.24 | 30.36 | 29.77 | 30.03 | 216,778 | -0.43(-1.41%) |
Jul 25, 2008 | 30.58 | 31.08 | 30.03 | 30.46 | 223,373 | +0.22(+0.74%) |
Jul 24, 2008 | 30.75 | 30.79 | 30.02 | 30.24 | 318,341 | -0.55(-1.79%) |
Jul 23, 2008 | 31.72 | 31.76 | 30.21 | 30.79 | 353,234 | -1.04(-3.27%) |
Jul 22, 2008 | 30.06 | 31.97 | 29.85 | 31.83 | 680,321 | +2.01(+6.73%) |
Jul 21, 2008 | 29.55 | 29.84 | 29.27 | 29.83 | 195,086 | -0.02(-0.06%) |
Jul 18, 2008 | 29.31 | 29.96 | 29.25 | 29.84 | 179,631 | +0.61(+2.09%) |
Jul 17, 2008 | 29.19 | 29.71 | 28.93 | 29.23 | 268,778 | +0.10(+0.35%) |
Jul 16, 2008 | 28.11 | 29.47 | 27.66 | 29.13 | 349,266 | +1.19(+4.25%) |
Jul 15, 2008 | 27.79 | 28.63 | 27.14 | 27.94 | 254,559 | -0.03(-0.12%) |
Jul 14, 2008 | 28.35 | 28.47 | 27.42 | 27.97 | 142,143 | -0.20(-0.70%) |
Jul 11, 2008 | 27.19 | 28.26 | 26.78 | 28.17 | 204,444 | +0.78(+2.86%) |
Jul 10, 2008 | 28.01 | 28.54 | 27.28 | 27.39 | 437,293 | -0.70(-2.48%) |
Jul 09, 2008 | 29.10 | 29.34 | 28.04 | 28.09 | 306,588 | -1.07(-3.66%) |
Jul 08, 2008 | 27.75 | 29.17 | 27.75 | 29.15 | 290,663 | +1.51(+5.45%) |
Jul 07, 2008 | 28.21 | 28.41 | 27.30 | 27.65 | 301,316 | -0.34(-1.20%) |
Jul 04, 2008 | 28.35 | 29.55 | 27.97 | 27.98 | 138,441 | +0.00(+0.00%) |
Jul 03, 2008 | 28.35 | 29.55 | 27.97 | 27.98 | 138,441 | -0.34(-1.22%) |
Jul 02, 2008 | 29.82 | 30.28 | 28.26 | 28.33 | 243,098 | -1.57(-5.24%) |
Jul 01, 2008 | 29.43 | 30.15 | 28.96 | 29.90 | 219,740 | +0.09(+0.32%) |
Jun 30, 2008 | 29.58 | 30.36 | 29.13 | 29.80 | 196,296 | -0.07(-0.23%) |
Jun 27, 2008 | 30.29 | 30.32 | 29.28 | 29.87 | 499,797 | -0.55(-1.81%) |
Jun 26, 2008 | 30.83 | 31.11 | 30.09 | 30.42 | 149,062 | -0.80(-2.57%) |
Jun 25, 2008 | 30.94 | 31.78 | 30.66 | 31.22 | 206,064 | +0.31(+1.00%) |
Jun 24, 2008 | 31.81 | 32.17 | 30.88 | 30.91 | 283,889 | -1.23(-3.83%) |
Jun 23, 2008 | 32.57 | 32.68 | 31.96 | 32.14 | 412,032 | -0.29(-0.90%) |
Jun 20, 2008 | 32.37 | 33.07 | 31.97 | 32.44 | 540,587 | -0.19(-0.58%) |
Jun 19, 2008 | 31.51 | 32.89 | 31.14 | 32.63 | 400,172 | +1.11(+3.53%) |
Jun 18, 2008 | 31.80 | 32.20 | 31.29 | 31.51 | 146,431 | -0.51(-1.59%) |
Jun 17, 2008 | 32.38 | 32.80 | 31.76 | 32.02 | 271,686 | -0.33(-1.01%) |
Jun 16, 2008 | 31.79 | 32.45 | 31.25 | 32.35 | 301,338 | +0.51(+1.60%) |
Jun 13, 2008 | 31.98 | 32.34 | 31.35 | 31.84 | 257,322 | +0.27(+0.85%) |
Jun 12, 2008 | 31.89 | 32.55 | 31.27 | 31.57 | 357,688 | +0.01(+0.03%) |
Jun 11, 2008 | 32.42 | 32.42 | 31.19 | 31.57 | 499,276 | -0.97(-2.99%) |
Jun 10, 2008 | 32.22 | 32.80 | 31.51 | 32.54 | 377,306 | +0.36(+1.12%) |
Jun 09, 2008 | 32.02 | 32.34 | 31.40 | 32.18 | 579,944 | +0.18(+0.57%) |
Jun 06, 2008 | 33.10 | 33.10 | 31.89 | 32.00 | 372,888 | -1.39(-4.15%) |
Jun 05, 2008 | 32.87 | 33.67 | 32.45 | 33.38 | 289,235 | +0.53(+1.60%) |
Jun 04, 2008 | 31.99 | 33.13 | 31.74 | 32.86 | 353,646 | +0.68(+2.11%) |
Jun 03, 2008 | 32.13 | 32.35 | 31.94 | 32.18 | 387,750 | +0.23(+0.73%) |