Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.45 | 16.78 | 16.24 | 16.75 | 1,183,181 | +0.32(+1.94%) |
May 28, 2009 | 16.42 | 16.54 | 15.72 | 16.43 | 978,613 | +0.21(+1.30%) |
May 27, 2009 | 16.47 | 16.83 | 16.09 | 16.22 | 1,132,419 | -0.32(-1.96%) |
May 26, 2009 | 15.73 | 16.63 | 15.53 | 16.54 | 1,065,679 | +0.53(+3.31%) |
May 22, 2009 | 16.59 | 16.67 | 16.00 | 16.01 | 915,577 | -0.38(-2.35%) |
May 21, 2009 | 16.69 | 16.69 | 16.08 | 16.39 | 1,171,000 | -0.50(-2.95%) |
May 20, 2009 | 17.11 | 17.69 | 16.82 | 16.89 | 1,203,558 | -0.10(-0.61%) |
May 19, 2009 | 16.79 | 17.27 | 16.45 | 17.00 | 1,810,710 | +0.21(+1.23%) |
May 18, 2009 | 16.09 | 16.87 | 16.04 | 16.79 | 1,222,340 | +0.82(+5.14%) |
May 15, 2009 | 16.13 | 16.36 | 15.78 | 15.97 | 1,478,401 | -0.21(-1.28%) |
May 14, 2009 | 16.37 | 16.66 | 16.13 | 16.17 | 1,365,309 | -0.07(-0.41%) |
May 13, 2009 | 16.49 | 16.49 | 16.07 | 16.24 | 1,721,804 | -0.53(-3.14%) |
May 12, 2009 | 17.44 | 17.45 | 16.34 | 16.77 | 1,531,950 | -0.49(-2.86%) |
May 11, 2009 | 17.76 | 17.77 | 17.08 | 17.26 | 1,007,358 | -1.00(-5.48%) |
May 08, 2009 | 17.81 | 18.32 | 17.58 | 18.26 | 828,962 | +0.63(+3.60%) |
May 07, 2009 | 18.40 | 18.42 | 17.45 | 17.62 | 977,418 | -0.58(-3.17%) |
May 06, 2009 | 18.18 | 18.29 | 17.75 | 18.20 | 861,689 | +0.17(+0.96%) |
May 05, 2009 | 18.41 | 18.49 | 17.84 | 18.03 | 1,079,671 | -0.52(-2.78%) |
May 04, 2009 | 18.12 | 18.54 | 17.89 | 18.54 | 901,135 | +0.82(+4.61%) |
May 01, 2009 | 17.76 | 18.00 | 17.47 | 17.73 | 844,252 | -0.17(-0.97%) |
Apr 30, 2009 | 18.45 | 18.75 | 17.79 | 17.90 | 1,235,788 | -0.35(-1.93%) |
Apr 29, 2009 | 17.30 | 18.47 | 17.27 | 18.25 | 1,645,267 | +1.17(+6.87%) |
Apr 28, 2009 | 17.08 | 17.48 | 16.88 | 17.08 | 1,320,253 | -0.27(-1.54%) |
Apr 27, 2009 | 17.62 | 17.98 | 17.21 | 17.35 | 2,169,124 | -0.54(-3.04%) |
Apr 24, 2009 | 16.74 | 18.02 | 16.63 | 17.89 | 2,637,975 | +1.10(+6.57%) |
Apr 23, 2009 | 16.35 | 16.84 | 16.08 | 16.79 | 1,945,982 | +0.45(+2.73%) |
Apr 22, 2009 | 15.28 | 17.20 | 14.86 | 16.34 | 5,967,443 | +1.88(+12.98%) |
Apr 21, 2009 | 13.89 | 14.67 | 13.81 | 14.47 | 1,827,564 | +0.47(+3.39%) |
Apr 20, 2009 | 14.91 | 14.91 | 13.90 | 13.99 | 1,456,788 | -1.24(-8.14%) |
Apr 17, 2009 | 15.16 | 15.33 | 14.82 | 15.23 | 1,597,831 | +0.31(+2.04%) |
Apr 16, 2009 | 14.55 | 15.02 | 14.33 | 14.93 | 1,405,648 | +0.57(+3.99%) |
Apr 15, 2009 | 14.13 | 14.44 | 13.83 | 14.35 | 657,080 | +0.25(+1.76%) |
Apr 14, 2009 | 14.42 | 14.57 | 13.86 | 14.10 | 957,260 | -0.57(-3.87%) |
Apr 13, 2009 | 14.76 | 14.91 | 14.29 | 14.67 | 1,758,489 | -0.15(-1.01%) |
Apr 09, 2009 | 14.16 | 14.87 | 13.94 | 14.82 | 1,690,366 | +1.07(+7.82%) |
Apr 08, 2009 | 13.60 | 13.88 | 13.52 | 13.75 | 1,091,858 | +0.21(+1.53%) |
Apr 07, 2009 | 13.61 | 13.85 | 13.49 | 13.54 | 935,688 | -0.38(-2.76%) |
Apr 06, 2009 | 14.10 | 14.17 | 13.62 | 13.93 | 1,507,705 | -0.30(-2.08%) |
Apr 03, 2009 | 13.68 | 14.26 | 13.64 | 14.22 | 1,756,119 | +0.58(+4.27%) |
Apr 02, 2009 | 12.92 | 13.93 | 12.86 | 13.64 | 1,986,951 | +1.12(+8.92%) |
Apr 01, 2009 | 12.11 | 12.57 | 12.00 | 12.52 | 1,141,031 | +0.14(+1.14%) |
Mar 31, 2009 | 12.44 | 12.73 | 12.18 | 12.38 | 1,056,136 | +0.13(+1.07%) |
Mar 30, 2009 | 12.64 | 12.64 | 11.82 | 12.25 | 1,296,017 | -1.41(-10.34%) |
Mar 26, 2009 | 12.67 | 13.68 | 12.63 | 13.66 | 1,902,596 | +1.25(+10.10%) |
Mar 25, 2009 | 12.67 | 13.12 | 11.96 | 12.41 | 2,046,537 | -0.15(-1.20%) |
Mar 24, 2009 | 12.94 | 12.94 | 12.55 | 12.56 | 1,416,679 | -0.69(-5.21%) |
Mar 23, 2009 | 12.71 | 13.25 | 12.66 | 13.25 | 1,481,609 | +1.21(+10.02%) |
Mar 20, 2009 | 12.75 | 12.80 | 11.89 | 12.04 | 1,362,034 | -0.67(-5.28%) |
Mar 19, 2009 | 12.82 | 12.91 | 12.54 | 12.71 | 1,039,159 | +0.05(+0.41%) |
Mar 18, 2009 | 12.21 | 12.85 | 12.00 | 12.66 | 1,354,662 | +0.26(+2.08%) |
Mar 17, 2009 | 11.76 | 12.40 | 11.62 | 12.40 | 1,404,935 | +0.61(+5.13%) |
Mar 16, 2009 | 11.91 | 12.22 | 11.75 | 11.80 | 1,019,839 | -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 | 1,602,175 | +0.37(+3.22%) |
Mar 11, 2009 | 11.45 | 11.83 | 11.30 | 11.51 | 1,951,253 | +0.12(+1.03%) |
Mar 10, 2009 | 11.16 | 11.71 | 11.15 | 11.40 | 2,785,033 | +0.43(+3.94%) |
Mar 09, 2009 | 11.12 | 11.50 | 10.86 | 10.96 | 1,565,190 | -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 | 2,563,199 | -1.17(-9.19%) |
Mar 04, 2009 | 12.07 | 12.95 | 12.00 | 12.77 | 1,847,338 | +1.08(+9.28%) |
Mar 02, 2009 | 12.22 | 12.40 | 11.66 | 11.68 | 1,775,583 | -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 | 1,352,517 | -0.08(-0.62%) |
Feb 25, 2009 | 13.48 | 13.56 | 12.55 | 12.78 | 2,206,054 | -0.84(-6.17%) |
Feb 24, 2009 | 11.97 | 13.63 | 11.70 | 13.62 | 4,620,855 | +1.56(+12.92%) |
Feb 23, 2009 | 12.60 | 12.83 | 12.06 | 12.06 | 2,407,878 | -0.17(-1.38%) |
Feb 20, 2009 | 12.19 | 12.43 | 11.89 | 12.23 | 3,079,564 | -0.25(-1.99%) |
Feb 19, 2009 | 13.17 | 13.28 | 12.47 | 12.48 | 1,759,648 | -0.59(-4.49%) |
Feb 18, 2009 | 13.70 | 13.85 | 12.81 | 13.07 | 2,088,067 | -0.62(-4.53%) |
Feb 17, 2009 | 13.77 | 13.87 | 13.35 | 13.69 | 1,828,853 | -0.68(-4.71%) |
Feb 13, 2009 | 14.55 | 14.77 | 14.28 | 14.36 | 1,284,486 | -0.16(-1.10%) |
Feb 12, 2009 | 14.45 | 14.55 | 13.93 | 14.52 | 1,713,405 | -0.22(-1.50%) |
Feb 11, 2009 | 14.78 | 15.03 | 14.42 | 14.74 | 1,323,381 | +0.08(+0.54%) |
Feb 10, 2009 | 15.32 | 15.66 | 14.41 | 14.66 | 1,730,731 | -0.85(-5.48%) |
Feb 09, 2009 | 15.72 | 15.84 | 15.24 | 15.51 | 873,989 | -0.18(-1.14%) |
Feb 06, 2009 | 15.08 | 15.93 | 14.99 | 15.69 | 1,179,759 | +0.58(+3.85%) |
Feb 05, 2009 | 14.52 | 15.42 | 14.49 | 15.11 | 1,242,125 | +0.48(+3.31%) |
Feb 04, 2009 | 14.64 | 15.16 | 14.47 | 14.62 | 1,294,732 | +0.03(+0.22%) |
Feb 03, 2009 | 14.66 | 14.69 | 14.19 | 14.59 | 1,589,021 | +0.23(+1.63%) |
Feb 02, 2009 | 13.76 | 14.43 | 13.55 | 14.36 | 2,277,298 | +0.31(+2.21%) |
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 | 1,035,062 | -0.54(-3.60%) |
Jan 28, 2009 | 15.23 | 15.55 | 14.68 | 15.00 | 3,095,923 | +0.11(+0.76%) |
Jan 27, 2009 | 14.47 | 14.95 | 14.32 | 14.89 | 1,501,637 | +0.37(+2.55%) |
Jan 26, 2009 | 14.41 | 15.03 | 14.26 | 14.52 | 2,252,355 | +0.27(+1.88%) |
Jan 23, 2009 | 13.38 | 14.66 | 12.96 | 14.25 | 5,113,625 | -0.35(-2.41%) |
Jan 22, 2009 | 15.34 | 15.50 | 14.10 | 14.60 | 4,902,831 | -1.07(-6.86%) |
Jan 21, 2009 | 15.48 | 15.79 | 14.97 | 15.68 | 2,143,714 | +0.60(+3.98%) |
Jan 20, 2009 | 15.41 | 15.57 | 15.06 | 15.08 | 1,977,131 | -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 | 2,511,957 | +0.04(+0.27%) |
Jan 14, 2009 | 15.72 | 15.92 | 15.18 | 15.49 | 1,908,523 | -0.50(-3.14%) |
Jan 13, 2009 | 16.10 | 16.85 | 15.74 | 15.99 | 2,306,831 | -0.24(-1.48%) |
Jan 12, 2009 | 17.03 | 17.10 | 15.90 | 16.23 | 1,929,231 | -0.76(-4.47%) |
Jan 09, 2009 | 17.84 | 17.84 | 16.84 | 16.99 | 1,836,996 | -0.92(-5.16%) |
Jan 08, 2009 | 17.13 | 18.15 | 16.95 | 17.91 | 1,920,060 | +0.66(+3.81%) |
Jan 07, 2009 | 18.53 | 18.53 | 16.89 | 17.26 | 2,050,318 | -1.54(-8.21%) |
Jan 06, 2009 | 18.87 | 19.07 | 18.40 | 18.80 | 1,981,574 | +0.18(+0.98%) |
Jan 05, 2009 | 18.62 | 19.12 | 18.29 | 18.62 | 1,578,048 | -0.09(-0.48%) |
Jan 02, 2009 | 18.75 | 18.95 | 18.34 | 18.71 | 0 | +0.05(+0.28%) |
Jan 01, 2009 | 18.30 | 18.93 | 18.30 | 18.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.30 | 18.93 | 18.30 | 18.66 | 1,162,457 | +0.39(+2.16%) |
Dec 30, 2008 | 17.88 | 18.27 | 17.74 | 18.26 | 1,353,874 | +0.45(+2.50%) |
Dec 29, 2008 | 17.58 | 17.83 | 17.48 | 17.82 | 1,426,614 | +0.23(+1.31%) |
Dec 26, 2008 | 17.38 | 17.60 | 17.13 | 17.59 | 921,909 | +0.23(+1.33%) |
Dec 24, 2008 | 17.53 | 17.58 | 17.06 | 17.36 | 780,616 | -0.18(-1.02%) |
Dec 23, 2008 | 18.24 | 18.46 | 17.25 | 17.53 | 1,699,036 | -1.06(-5.70%) |
Dec 22, 2008 | 19.05 | 19.09 | 17.84 | 18.60 | 1,218,558 | -0.38(-2.00%) |
Dec 19, 2008 | 19.57 | 19.76 | 18.65 | 18.98 | 2,275,097 | -0.33(-1.73%) |
Dec 18, 2008 | 20.64 | 20.64 | 18.66 | 19.31 | 2,266,867 | -1.33(-6.46%) |
Dec 17, 2008 | 19.72 | 21.13 | 19.44 | 20.64 | 1,957,174 | +0.55(+2.76%) |
Dec 16, 2008 | 19.40 | 20.16 | 19.15 | 20.09 | 1,864,530 | +0.91(+4.72%) |
Dec 15, 2008 | 20.20 | 20.31 | 18.90 | 19.18 | 1,086,638 | -0.81(-4.06%) |
Dec 12, 2008 | 18.45 | 20.38 | 18.45 | 19.99 | 1,945,875 | +0.94(+4.95%) |
Dec 11, 2008 | 19.93 | 20.60 | 18.82 | 19.05 | 2,085,131 | -1.15(-5.69%) |
Dec 10, 2008 | 19.22 | 20.58 | 18.98 | 20.20 | 2,082,862 | +1.18(+6.22%) |
Dec 09, 2008 | 19.12 | 20.13 | 18.69 | 19.02 | 1,897,099 | -0.21(-1.10%) |
Dec 08, 2008 | 17.65 | 19.38 | 17.47 | 19.23 | 2,326,859 | +2.13(+12.43%) |
Dec 05, 2008 | 16.18 | 17.21 | 15.35 | 17.10 | 2,601,603 | +0.57(+3.44%) |
Dec 04, 2008 | 17.44 | 17.95 | 16.06 | 16.54 | 1,536,584 | -1.22(-6.87%) |
Dec 03, 2008 | 17.16 | 18.31 | 16.78 | 17.76 | 1,624,594 | +0.42(+2.44%) |
Dec 02, 2008 | 16.32 | 17.34 | 15.96 | 17.33 | 2,243,274 | +1.42(+8.91%) |
Dec 01, 2008 | 17.56 | 17.72 | 15.80 | 15.92 | 1,477,401 | -2.20(-12.13%) |
Nov 28, 2008 | 17.84 | 18.12 | 17.51 | 18.11 | 690,964 | +0.18(+0.99%) |
Nov 26, 2008 | 16.38 | 18.13 | 16.38 | 17.93 | 1,875,185 | +0.73(+4.26%) |
Nov 25, 2008 | 17.37 | 17.41 | 16.40 | 17.20 | 3,058,420 | +0.57(+3.41%) |
Nov 24, 2008 | 14.76 | 16.96 | 14.72 | 16.63 | 2,594,949 | +2.16(+14.95%) |
Nov 21, 2008 | 14.55 | 14.55 | 13.56 | 14.47 | 2,841,282 | +0.40(+2.83%) |
Nov 20, 2008 | 14.17 | 15.13 | 13.55 | 14.07 | 4,166,650 | -0.34(-2.38%) |
Nov 19, 2008 | 16.59 | 16.65 | 14.39 | 14.41 | 3,016,434 | -2.18(-13.15%) |
Nov 18, 2008 | 16.36 | 16.94 | 16.01 | 16.60 | 2,122,777 | +0.16(+0.97%) |
Nov 17, 2008 | 16.00 | 17.41 | 15.73 | 16.44 | 1,828,299 | +0.24(+1.48%) |
Nov 14, 2008 | 17.57 | 17.76 | 16.10 | 16.20 | 2,740,571 | -1.64(-9.18%) |
Nov 13, 2008 | 16.97 | 18.04 | 15.16 | 17.84 | 5,654,150 | +1.00(+5.94%) |
Nov 12, 2008 | 16.90 | 17.97 | 16.69 | 16.84 | 2,142,285 | -0.44(-2.53%) |
Nov 11, 2008 | 17.80 | 18.00 | 17.27 | 17.27 | 2,513,749 | -0.51(-2.85%) |
Nov 10, 2008 | 18.79 | 19.00 | 17.51 | 17.78 | 1,849,321 | -0.40(-2.19%) |
Nov 07, 2008 | 18.52 | 18.99 | 17.55 | 18.18 | 1,468,847 | +0.23(+1.25%) |
Nov 06, 2008 | 18.32 | 18.74 | 17.89 | 17.95 | 1,819,819 | -0.48(-2.62%) |
Nov 05, 2008 | 19.34 | 20.02 | 18.32 | 18.44 | 2,216,754 | -1.27(-6.45%) |
Nov 04, 2008 | 19.18 | 19.73 | 18.40 | 19.71 | 2,454,684 | +1.00(+5.34%) |
Nov 03, 2008 | 18.57 | 18.85 | 18.02 | 18.71 | 1,873,131 | +0.05(+0.25%) |
Oct 31, 2008 | 18.33 | 19.00 | 17.83 | 18.66 | 1,788,313 | +0.32(+1.77%) |
Oct 30, 2008 | 18.50 | 19.15 | 17.79 | 18.34 | 2,334,001 | +0.36(+1.98%) |
Oct 29, 2008 | 18.23 | 19.46 | 17.61 | 17.98 | 2,028,024 | -0.35(-1.92%) |
Oct 28, 2008 | 17.51 | 18.36 | 16.13 | 18.33 | 2,471,880 | +1.36(+7.99%) |
Oct 27, 2008 | 17.25 | 18.51 | 16.67 | 16.98 | 2,356,296 | -0.61(-3.44%) |
Oct 24, 2008 | 17.67 | 18.98 | 17.21 | 17.58 | 5,535,442 | -2.69(-13.29%) |
Oct 23, 2008 | 21.36 | 22.01 | 19.27 | 20.28 | 2,457,040 | -0.73(-3.46%) |
Oct 22, 2008 | 21.09 | 22.19 | 20.24 | 21.00 | 3,005,031 | -0.39(-1.82%) |
Oct 21, 2008 | 21.92 | 22.79 | 21.31 | 21.39 | 2,006,943 | -0.89(-4.00%) |
Oct 20, 2008 | 21.23 | 22.81 | 21.23 | 22.28 | 1,578,272 | +0.74(+3.42%) |
Oct 17, 2008 | 20.65 | 22.51 | 20.07 | 21.55 | 2,212,314 | -0.03(-0.13%) |
Oct 16, 2008 | 19.72 | 21.58 | 18.74 | 21.58 | 2,400,734 | +1.91(+9.71%) |
Oct 15, 2008 | 22.49 | 22.58 | 19.67 | 19.67 | 2,178,209 | -3.45(-14.92%) |
Oct 14, 2008 | 26.19 | 26.19 | 22.58 | 23.12 | 2,397,444 | -1.59(-6.42%) |
Oct 13, 2008 | 22.53 | 24.70 | 22.13 | 24.70 | 2,976,459 | +2.90(+13.28%) |
Oct 10, 2008 | 18.05 | 22.25 | 17.22 | 21.81 | 3,442,621 | +2.60(+13.54%) |
Oct 09, 2008 | 19.92 | 21.37 | 18.84 | 19.21 | 2,534,970 | -0.65(-3.26%) |
Oct 08, 2008 | 19.21 | 20.92 | 18.89 | 19.85 | 2,761,690 | +0.01(+0.07%) |
Oct 07, 2008 | 21.51 | 21.57 | 19.77 | 19.84 | 2,043,162 | -1.15(-5.46%) |
Oct 06, 2008 | 21.12 | 21.28 | 19.09 | 20.98 | 3,388,908 | -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 | 2,347,447 | -3.38(-13.93%) |
Oct 01, 2008 | 23.87 | 24.31 | 23.41 | 24.25 | 1,886,985 | +0.21(+0.86%) |
Sep 30, 2008 | 23.34 | 24.09 | 22.59 | 24.04 | 1,467,797 | +1.43(+6.31%) |
Sep 29, 2008 | 24.40 | 24.49 | 22.12 | 22.62 | 1,568,143 | -2.23(-8.99%) |
Sep 26, 2008 | 24.57 | 24.95 | 24.01 | 24.85 | 0 | -0.20(-0.81%) |
Sep 25, 2008 | 24.78 | 25.43 | 24.53 | 25.05 | 997,578 | +0.52(+2.10%) |
Sep 24, 2008 | 25.17 | 25.29 | 24.40 | 24.54 | 1,151,315 | -0.63(-2.50%) |
Sep 23, 2008 | 25.01 | 25.88 | 24.89 | 25.17 | 1,393,674 | +0.19(+0.77%) |
Sep 22, 2008 | 25.30 | 26.22 | 24.94 | 24.97 | 1,706,576 | -0.69(-2.67%) |
Sep 19, 2008 | 25.87 | 27.86 | 24.00 | 25.66 | 0 | +2.23(+9.52%) |
Sep 18, 2008 | 23.58 | 24.42 | 22.58 | 23.43 | 2,605,534 | +0.06(+0.26%) |
Sep 17, 2008 | 24.37 | 24.38 | 22.77 | 23.37 | 2,017,543 | -1.38(-5.59%) |
Sep 16, 2008 | 23.37 | 24.83 | 23.10 | 24.75 | 1,859,534 | +0.84(+3.51%) |
Sep 15, 2008 | 22.97 | 24.64 | 22.65 | 23.91 | 1,630,374 | -0.85(-3.45%) |
Sep 12, 2008 | 24.72 | 25.35 | 24.47 | 24.77 | 2,445,793 | -0.11(-0.43%) |
Sep 11, 2008 | 23.79 | 24.93 | 23.70 | 24.88 | 1,420,946 | +0.82(+3.39%) |
Sep 10, 2008 | 23.87 | 24.47 | 23.74 | 24.06 | 2,398,522 | +0.28(+1.16%) |
Sep 09, 2008 | 24.73 | 25.11 | 23.73 | 23.78 | 2,508,932 | -1.12(-4.49%) |
Sep 08, 2008 | 25.26 | 25.82 | 24.79 | 24.90 | 2,314,676 | +0.39(+1.61%) |
Sep 05, 2008 | 24.84 | 24.88 | 23.71 | 24.50 | 0 | -0.49(-1.97%) |
Sep 04, 2008 | 27.50 | 27.55 | 24.80 | 25.00 | 3,342,300 | -2.51(-9.11%) |
Sep 03, 2008 | 27.53 | 28.21 | 27.28 | 27.50 | 1,912,904 | +0.02(+0.07%) |
Sep 02, 2008 | 27.86 | 28.51 | 27.32 | 27.48 | 1,798,887 | -0.24(-0.86%) |
Aug 29, 2008 | 28.17 | 28.18 | 27.39 | 27.72 | 1,271,517 | -0.29(-1.04%) |
Aug 28, 2008 | 27.03 | 28.17 | 27.03 | 28.02 | 1,933,622 | +1.08(+4.03%) |
Aug 27, 2008 | 26.20 | 27.14 | 26.06 | 26.93 | 2,615,985 | +0.42(+1.59%) |
Aug 26, 2008 | 25.71 | 26.51 | 25.56 | 26.51 | 1,270,484 | +0.81(+3.14%) |
Aug 25, 2008 | 26.60 | 26.60 | 25.32 | 25.70 | 1,032,026 | -1.04(-3.90%) |
Aug 22, 2008 | 26.45 | 26.89 | 26.36 | 26.74 | 1,519,501 | +0.60(+2.28%) |
Aug 21, 2008 | 26.05 | 26.92 | 24.90 | 26.15 | 1,836,380 | -0.77(-2.88%) |
Aug 20, 2008 | 27.22 | 27.64 | 26.68 | 26.92 | 1,490,172 | -0.49(-1.78%) |
Aug 19, 2008 | 27.21 | 27.69 | 26.89 | 27.41 | 2,248,697 | +0.18(+0.67%) |
Aug 18, 2008 | 27.28 | 27.46 | 27.07 | 27.23 | 2,000,074 | +0.21(+0.78%) |
Aug 15, 2008 | 27.42 | 27.42 | 26.66 | 27.02 | 0 | +0.20(+0.73%) |
Aug 14, 2008 | 26.59 | 27.50 | 26.56 | 26.82 | 1,312,649 | +0.10(+0.39%) |
Aug 13, 2008 | 26.64 | 26.89 | 26.08 | 26.72 | 1,303,760 | +0.04(+0.16%) |
Aug 12, 2008 | 27.18 | 27.19 | 26.29 | 26.67 | 1,378,675 | -0.47(-1.75%) |
Aug 11, 2008 | 26.23 | 27.33 | 26.20 | 27.15 | 1,914,958 | +0.92(+3.53%) |
Aug 08, 2008 | 25.41 | 26.64 | 25.41 | 26.22 | 1,153,529 | +0.52(+2.01%) |
Aug 07, 2008 | 25.86 | 26.04 | 25.34 | 25.71 | 1,213,176 | -0.20(-0.76%) |
Aug 06, 2008 | 25.35 | 26.12 | 25.07 | 25.90 | 1,563,266 | +0.44(+1.73%) |
Aug 05, 2008 | 25.44 | 25.80 | 24.95 | 25.46 | 2,225,121 | +0.25(+1.01%) |
Aug 04, 2008 | 25.61 | 25.70 | 24.99 | 25.21 | 1,704,271 | -0.35(-1.38%) |
Aug 01, 2008 | 25.99 | 26.17 | 24.92 | 25.56 | 1,399,689 | -0.49(-1.87%) |
Jul 31, 2008 | 26.05 | 26.72 | 25.88 | 26.05 | 1,292,207 | -0.58(-2.17%) |
Jul 30, 2008 | 26.73 | 26.89 | 26.01 | 26.63 | 1,586,654 | +0.17(+0.66%) |
Jul 29, 2008 | 26.24 | 26.83 | 25.98 | 26.45 | 2,230,395 | +0.38(+1.44%) |
Jul 28, 2008 | 26.33 | 26.64 | 25.84 | 26.08 | 1,078,589 | -0.29(-1.09%) |
Jul 25, 2008 | 25.79 | 26.53 | 25.51 | 26.36 | 1,834,307 | +0.82(+3.22%) |
Jul 24, 2008 | 26.95 | 26.95 | 25.41 | 25.54 | 3,741,177 | -1.05(-3.95%) |
Jul 23, 2008 | 26.92 | 27.17 | 25.88 | 26.59 | 3,142,518 | -0.71(-2.61%) |
Jul 22, 2008 | 25.77 | 27.33 | 25.77 | 27.31 | 4,387,264 | +2.24(+8.95%) |
Jul 21, 2008 | 24.99 | 25.32 | 24.76 | 25.06 | 2,093,195 | +0.21(+0.83%) |
Jul 18, 2008 | 25.59 | 25.59 | 24.59 | 24.86 | 2,051,774 | -0.69(-2.72%) |
Jul 17, 2008 | 25.69 | 25.83 | 24.73 | 25.55 | 2,974,378 | -0.14(-0.53%) |
Jul 16, 2008 | 25.00 | 26.10 | 24.87 | 25.69 | 3,055,804 | +0.93(+3.77%) |
Jul 15, 2008 | 24.45 | 24.86 | 23.99 | 24.75 | 3,344,793 | +0.30(+1.23%) |
Jul 14, 2008 | 23.60 | 24.59 | 23.47 | 24.45 | 3,473,149 | +1.46(+6.37%) |
Jul 11, 2008 | 21.91 | 23.30 | 21.74 | 22.99 | 3,431,359 | +0.94(+4.28%) |
Jul 10, 2008 | 21.55 | 22.18 | 21.49 | 22.05 | 1,296,814 | +0.49(+2.26%) |
Jul 09, 2008 | 22.18 | 22.18 | 21.52 | 21.56 | 1,325,030 | -0.47(-2.15%) |
Jul 08, 2008 | 21.16 | 22.03 | 20.74 | 22.03 | 1,998,031 | +0.93(+4.40%) |
Jul 07, 2008 | 20.81 | 21.42 | 20.77 | 21.10 | 1,436,883 | +0.33(+1.58%) |
Jul 04, 2008 | 21.00 | 21.27 | 20.32 | 20.77 | 1,036,669 | +0.00(+0.00%) |
Jul 03, 2008 | 21.00 | 21.27 | 20.32 | 20.77 | 1,036,669 | -0.26(-1.23%) |
Jul 02, 2008 | 22.64 | 22.81 | 20.99 | 21.03 | 2,365,291 | -1.64(-7.24%) |
Jul 01, 2008 | 22.81 | 22.81 | 21.87 | 22.67 | 2,137,201 | -0.15(-0.64%) |
Jun 30, 2008 | 22.38 | 23.07 | 21.50 | 22.82 | 2,055,198 | +0.37(+1.63%) |
Jun 27, 2008 | 22.75 | 23.35 | 22.43 | 22.45 | 1,867,383 | -0.19(-0.85%) |
Jun 26, 2008 | 23.80 | 23.80 | 22.54 | 22.65 | 1,924,978 | -1.34(-5.60%) |
Jun 25, 2008 | 23.43 | 24.17 | 23.32 | 23.99 | 2,137,391 | +0.69(+2.94%) |
Jun 24, 2008 | 22.76 | 23.75 | 22.57 | 23.30 | 2,694,394 | +0.40(+1.74%) |
Jun 23, 2008 | 22.95 | 23.15 | 22.70 | 22.90 | 1,552,284 | +0.11(+0.47%) |
Jun 20, 2008 | 22.48 | 23.34 | 22.37 | 22.80 | 2,655,210 | +0.18(+0.81%) |
Jun 19, 2008 | 21.06 | 22.74 | 20.90 | 22.61 | 2,730,694 | +1.53(+7.23%) |
Jun 18, 2008 | 20.65 | 21.25 | 20.60 | 21.09 | 907,830 | +0.38(+1.86%) |
Jun 17, 2008 | 21.07 | 21.07 | 20.48 | 20.70 | 1,148,128 | -0.30(-1.43%) |
Jun 16, 2008 | 21.08 | 21.19 | 20.74 | 21.00 | 832,416 | -0.11(-0.51%) |
Jun 13, 2008 | 21.07 | 21.28 | 20.73 | 21.11 | 806,067 | +0.23(+1.10%) |
Jun 12, 2008 | 20.67 | 21.24 | 20.59 | 20.88 | 1,091,451 | +0.31(+1.53%) |
Jun 11, 2008 | 21.48 | 21.54 | 20.54 | 20.57 | 1,039,417 | -1.07(-4.95%) |
Jun 10, 2008 | 21.49 | 21.82 | 21.12 | 21.64 | 1,078,137 | +0.28(+1.30%) |
Jun 09, 2008 | 21.26 | 21.58 | 21.03 | 21.36 | 928,028 | +0.14(+0.66%) |
Jun 06, 2008 | 22.13 | 22.13 | 21.22 | 21.22 | 1,609,057 | -1.13(-5.04%) |
Jun 05, 2008 | 21.88 | 22.43 | 21.75 | 22.35 | 1,553,799 | +0.53(+2.41%) |
Jun 04, 2008 | 21.51 | 22.01 | 21.37 | 21.82 | 910,018 | +0.28(+1.31%) |
Jun 03, 2008 | 21.55 | 21.78 | 21.20 | 21.54 | 795,603 | +0.10(+0.48%) |