Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.31 | 17.24 | 16.30 | 16.31 | 198,449 | +0.24(+1.50%) |
Apr 29, 2009 | 15.49 | 16.29 | 15.22 | 16.07 | 247,159 | +0.80(+5.24%) |
Apr 28, 2009 | 15.11 | 15.67 | 14.96 | 15.27 | 231,034 | +0.00(+0.00%) |
Apr 27, 2009 | 15.35 | 15.65 | 14.96 | 15.27 | 309,606 | -0.50(-3.16%) |
Apr 24, 2009 | 15.10 | 16.06 | 14.93 | 15.77 | 250,938 | +0.81(+5.40%) |
Apr 23, 2009 | 15.04 | 15.16 | 14.60 | 14.96 | 293,966 | -0.05(-0.34%) |
Apr 22, 2009 | 14.67 | 15.65 | 14.52 | 15.01 | 306,679 | +0.29(+1.99%) |
Apr 21, 2009 | 13.39 | 14.73 | 13.19 | 14.72 | 416,060 | +1.21(+8.98%) |
Apr 20, 2009 | 14.53 | 14.74 | 13.33 | 13.50 | 236,597 | -1.43(-9.56%) |
Apr 17, 2009 | 14.88 | 15.54 | 14.74 | 14.93 | 357,468 | +0.09(+0.64%) |
Apr 16, 2009 | 14.64 | 15.29 | 14.36 | 14.84 | 233,688 | +0.40(+2.74%) |
Apr 15, 2009 | 13.84 | 14.65 | 13.73 | 14.44 | 170,665 | +0.50(+3.58%) |
Apr 14, 2009 | 13.82 | 14.19 | 13.52 | 13.94 | 306,699 | -0.15(-1.10%) |
Apr 13, 2009 | 14.26 | 14.45 | 13.63 | 14.10 | 339,243 | -0.37(-2.56%) |
Apr 09, 2009 | 13.90 | 14.61 | 13.90 | 14.47 | 321,616 | +1.26(+9.58%) |
Apr 08, 2009 | 13.05 | 13.32 | 12.80 | 13.20 | 266,226 | +0.22(+1.72%) |
Apr 07, 2009 | 13.25 | 13.52 | 12.97 | 12.98 | 269,843 | -0.57(-4.19%) |
Apr 06, 2009 | 13.79 | 13.87 | 12.91 | 13.55 | 310,250 | -0.45(-3.20%) |
Apr 03, 2009 | 14.39 | 14.61 | 13.78 | 13.99 | 372,383 | -0.48(-3.33%) |
Apr 02, 2009 | 13.67 | 14.84 | 13.26 | 14.48 | 463,058 | +1.26(+9.57%) |
Apr 01, 2009 | 12.25 | 13.30 | 12.06 | 13.21 | 249,764 | +0.72(+5.78%) |
Mar 31, 2009 | 12.69 | 12.89 | 12.31 | 12.49 | 312,486 | +0.03(+0.28%) |
Mar 30, 2009 | 13.15 | 13.23 | 12.08 | 12.46 | 379,043 | -1.38(-10.01%) |
Mar 26, 2009 | 12.94 | 13.85 | 12.94 | 13.84 | 287,894 | +0.92(+7.12%) |
Mar 25, 2009 | 12.46 | 13.19 | 12.26 | 12.92 | 655,618 | +0.54(+4.38%) |
Mar 24, 2009 | 11.76 | 12.70 | 11.46 | 12.38 | 435,462 | +0.34(+2.86%) |
Mar 23, 2009 | 11.33 | 12.04 | 11.30 | 12.03 | 370,838 | +1.40(+13.19%) |
Mar 20, 2009 | 10.92 | 11.18 | 10.33 | 10.63 | 496,015 | -0.41(-3.74%) |
Mar 19, 2009 | 11.18 | 11.29 | 10.79 | 11.04 | 458,410 | -0.04(-0.39%) |
Mar 18, 2009 | 10.73 | 11.23 | 10.32 | 11.09 | 406,978 | +0.43(+4.04%) |
Mar 17, 2009 | 11.02 | 11.03 | 10.43 | 10.66 | 555,306 | -0.34(-3.13%) |
Mar 16, 2009 | 10.97 | 11.43 | 10.69 | 11.00 | 440,025 | +0.34(+3.23%) |
Mar 13, 2009 | 10.66 | 10.92 | 10.32 | 10.66 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 9.393 | 10.70 | 9.101 | 10.62 | 578,054 | +1.32(+14.14%) |
Mar 11, 2009 | 8.533 | 9.496 | 8.352 | 9.307 | 914,816 | +0.88(+10.41%) |
Mar 10, 2009 | 8.180 | 8.593 | 8.111 | 8.430 | 656,953 | +0.34(+4.14%) |
Mar 09, 2009 | 8.455 | 8.791 | 7.991 | 8.094 | 348,599 | -0.63(-7.20%) |
Mar 06, 2009 | 8.980 | 9.129 | 8.335 | 8.722 | 0 | -0.34(-3.80%) |
Mar 05, 2009 | 10.38 | 10.38 | 9.040 | 9.066 | 253,903 | -0.88(-8.82%) |
Mar 04, 2009 | 9.591 | 10.17 | 8.989 | 9.944 | 455,781 | +0.15(+1.58%) |
Mar 02, 2009 | 10.94 | 11.12 | 9.677 | 9.789 | 672,509 | -1.70(-14.82%) |
Feb 27, 2009 | 11.53 | 11.84 | 11.13 | 11.49 | 0 | -0.22(-1.91%) |
Feb 26, 2009 | 12.19 | 12.55 | 11.51 | 11.72 | 378,220 | -0.34(-2.85%) |
Feb 25, 2009 | 12.59 | 12.78 | 11.94 | 12.06 | 409,585 | -0.60(-4.76%) |
Feb 24, 2009 | 12.12 | 12.78 | 11.65 | 12.66 | 524,993 | +0.80(+6.74%) |
Feb 23, 2009 | 13.26 | 13.30 | 11.78 | 11.86 | 433,882 | -1.26(-9.63%) |
Feb 20, 2009 | 13.04 | 13.44 | 12.48 | 13.13 | 467,902 | -0.31(-2.31%) |
Feb 19, 2009 | 14.15 | 14.40 | 13.36 | 13.44 | 329,559 | -0.41(-2.98%) |
Feb 18, 2009 | 13.87 | 14.43 | 13.60 | 13.85 | 484,764 | -0.02(-0.12%) |
Feb 17, 2009 | 15.05 | 15.27 | 13.40 | 13.87 | 666,789 | -0.77(-5.23%) |
Feb 13, 2009 | 14.68 | 15.29 | 14.52 | 14.63 | 227,037 | -0.08(-0.53%) |
Feb 12, 2009 | 14.98 | 14.98 | 14.10 | 14.71 | 317,979 | -0.65(-4.20%) |
Feb 11, 2009 | 15.53 | 15.96 | 14.87 | 15.35 | 282,182 | -0.12(-0.78%) |
Feb 10, 2009 | 16.25 | 16.93 | 15.29 | 15.47 | 424,546 | -0.86(-5.27%) |
Feb 09, 2009 | 15.77 | 16.66 | 15.56 | 16.33 | 448,007 | +0.40(+2.54%) |
Feb 06, 2009 | 15.26 | 16.14 | 15.02 | 15.93 | 396,778 | +0.97(+6.50%) |
Feb 05, 2009 | 14.12 | 15.17 | 14.08 | 14.96 | 296,842 | +0.77(+5.46%) |
Feb 04, 2009 | 14.31 | 14.90 | 14.05 | 14.18 | 339,995 | -0.17(-1.20%) |
Feb 03, 2009 | 14.35 | 14.74 | 14.02 | 14.36 | 386,433 | +0.22(+1.58%) |
Feb 02, 2009 | 13.63 | 14.27 | 13.43 | 14.13 | 373,420 | +0.20(+1.42%) |
Jan 30, 2009 | 15.04 | 15.22 | 13.77 | 13.93 | 0 | -0.83(-5.59%) |
Jan 29, 2009 | 15.22 | 15.38 | 14.65 | 14.76 | 361,324 | -0.76(-4.88%) |
Jan 28, 2009 | 15.02 | 15.93 | 15.02 | 15.52 | 510,065 | +0.52(+3.44%) |
Jan 27, 2009 | 14.93 | 15.45 | 14.57 | 15.00 | 372,355 | +0.30(+2.05%) |
Jan 26, 2009 | 14.64 | 15.39 | 14.43 | 14.70 | 347,418 | +0.16(+1.12%) |
Jan 23, 2009 | 14.02 | 15.24 | 13.63 | 14.54 | 436,890 | +0.34(+2.42%) |
Jan 22, 2009 | 14.30 | 14.94 | 13.84 | 14.19 | 727,919 | -1.30(-8.38%) |
Jan 21, 2009 | 14.17 | 15.61 | 14.17 | 15.49 | 440,495 | +1.08(+7.52%) |
Jan 20, 2009 | 15.58 | 15.71 | 14.14 | 14.41 | 461,076 | -1.51(-9.46%) |
Jan 16, 2009 | 15.84 | 16.14 | 15.10 | 15.91 | 453,514 | +0.37(+2.38%) |
Jan 15, 2009 | 14.98 | 15.68 | 14.08 | 15.54 | 547,392 | +0.34(+2.26%) |
Jan 14, 2009 | 15.96 | 15.97 | 14.49 | 15.20 | 342,701 | -1.10(-6.75%) |
Jan 13, 2009 | 15.96 | 16.79 | 15.67 | 16.30 | 248,218 | +0.35(+2.21%) |
Jan 12, 2009 | 17.05 | 17.07 | 15.72 | 15.95 | 305,126 | -1.09(-6.41%) |
Jan 09, 2009 | 17.26 | 17.35 | 16.24 | 17.04 | 386,275 | -0.22(-1.30%) |
Jan 08, 2009 | 17.05 | 17.53 | 16.66 | 17.26 | 372,166 | -0.09(-0.50%) |
Jan 07, 2009 | 18.75 | 18.75 | 16.94 | 17.35 | 473,766 | -1.24(-6.66%) |
Jan 06, 2009 | 17.73 | 19.14 | 17.66 | 18.59 | 518,773 | +0.59(+3.30%) |
Jan 05, 2009 | 18.35 | 18.35 | 15.59 | 17.99 | 670,125 | -0.95(-5.00%) |
Jan 02, 2009 | 18.62 | 19.33 | 17.47 | 18.94 | 0 | +0.34(+1.85%) |
Jan 01, 2009 | 16.33 | 19.07 | 16.27 | 18.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.33 | 19.07 | 16.27 | 18.60 | 560,474 | +2.26(+13.85%) |
Dec 30, 2008 | 15.19 | 16.61 | 15.19 | 16.33 | 469,025 | +1.27(+8.45%) |
Dec 29, 2008 | 15.66 | 15.66 | 14.52 | 15.06 | 318,842 | -0.58(-3.74%) |
Dec 26, 2008 | 15.92 | 16.19 | 15.06 | 15.65 | 254,133 | -0.22(-1.41%) |
Dec 24, 2008 | 16.33 | 16.33 | 15.70 | 15.87 | 176,625 | -0.47(-2.89%) |
Dec 23, 2008 | 17.84 | 17.84 | 15.94 | 16.34 | 574,457 | -1.56(-8.70%) |
Dec 22, 2008 | 18.83 | 19.09 | 16.95 | 17.90 | 393,081 | -0.77(-4.15%) |
Dec 19, 2008 | 18.05 | 19.47 | 17.98 | 18.67 | 444,050 | +0.34(+1.88%) |
Dec 18, 2008 | 18.77 | 19.59 | 17.63 | 18.33 | 360,644 | -0.82(-4.27%) |
Dec 17, 2008 | 18.91 | 19.65 | 18.49 | 19.15 | 397,280 | +0.21(+1.14%) |
Dec 16, 2008 | 17.42 | 18.93 | 17.21 | 18.93 | 366,754 | +1.83(+10.71%) |
Dec 15, 2008 | 19.16 | 19.16 | 16.46 | 17.10 | 606,111 | -1.81(-9.59%) |
Dec 12, 2008 | 16.95 | 19.01 | 16.89 | 18.92 | 255,181 | +0.82(+4.51%) |
Dec 11, 2008 | 19.41 | 19.41 | 17.63 | 18.10 | 351,039 | -1.02(-5.35%) |
Dec 10, 2008 | 18.49 | 19.62 | 18.13 | 19.12 | 365,239 | +0.90(+4.96%) |
Dec 09, 2008 | 17.49 | 19.30 | 17.17 | 18.22 | 615,102 | +0.51(+2.87%) |
Dec 08, 2008 | 16.89 | 18.40 | 16.58 | 17.71 | 511,914 | +1.15(+6.96%) |
Dec 05, 2008 | 15.80 | 16.63 | 15.10 | 16.56 | 400,491 | +0.58(+3.66%) |
Dec 04, 2008 | 17.16 | 17.17 | 15.54 | 15.97 | 515,777 | -1.38(-7.93%) |
Dec 03, 2008 | 16.82 | 17.51 | 16.21 | 17.35 | 466,147 | +0.22(+1.31%) |
Dec 02, 2008 | 16.03 | 17.13 | 15.48 | 17.13 | 567,942 | +1.43(+9.10%) |
Dec 01, 2008 | 18.06 | 18.22 | 15.47 | 15.70 | 547,271 | -2.73(-14.80%) |
Nov 28, 2008 | 17.67 | 18.43 | 17.21 | 18.42 | 114,178 | +0.60(+3.38%) |
Nov 26, 2008 | 15.10 | 17.94 | 14.70 | 17.82 | 430,146 | +2.81(+18.74%) |
Nov 25, 2008 | 15.12 | 15.12 | 14.16 | 15.01 | 633,368 | +0.09(+0.63%) |
Nov 24, 2008 | 12.28 | 15.21 | 12.10 | 14.92 | 606,200 | +2.81(+23.24%) |
Nov 21, 2008 | 12.05 | 12.29 | 10.84 | 12.10 | 479,636 | +0.23(+1.96%) |
Nov 20, 2008 | 12.90 | 12.90 | 11.58 | 11.87 | 433,337 | -1.20(-9.15%) |
Nov 19, 2008 | 14.63 | 14.82 | 12.90 | 13.07 | 376,145 | -1.60(-10.91%) |
Nov 18, 2008 | 14.73 | 14.74 | 13.64 | 14.67 | 298,572 | +0.00(+0.00%) |
Nov 17, 2008 | 14.86 | 15.28 | 14.16 | 14.67 | 345,036 | -0.79(-5.12%) |
Nov 14, 2008 | 16.81 | 17.67 | 15.46 | 15.46 | 375,166 | -1.81(-10.46%) |
Nov 13, 2008 | 16.15 | 17.26 | 14.53 | 17.26 | 509,351 | +1.18(+7.33%) |
Nov 12, 2008 | 16.48 | 16.58 | 16.06 | 16.09 | 443,867 | -0.76(-4.49%) |
Nov 11, 2008 | 17.42 | 17.69 | 16.54 | 16.84 | 420,351 | -1.08(-6.00%) |
Nov 10, 2008 | 18.51 | 19.08 | 17.44 | 17.92 | 336,759 | -0.17(-0.95%) |
Nov 07, 2008 | 18.21 | 18.80 | 17.44 | 18.09 | 205,718 | -0.02(-0.09%) |
Nov 06, 2008 | 19.43 | 19.70 | 17.20 | 18.11 | 464,654 | -1.44(-7.35%) |
Nov 05, 2008 | 20.76 | 21.28 | 19.41 | 19.54 | 226,403 | -1.82(-8.53%) |
Nov 04, 2008 | 21.06 | 21.63 | 20.39 | 21.37 | 244,368 | +1.08(+5.34%) |
Nov 03, 2008 | 20.73 | 20.73 | 19.91 | 20.28 | 215,208 | -0.18(-0.88%) |
Oct 31, 2008 | 18.80 | 20.61 | 18.19 | 20.46 | 371,570 | +1.88(+10.09%) |
Oct 30, 2008 | 16.79 | 18.74 | 16.79 | 18.59 | 324,103 | +1.62(+9.53%) |
Oct 29, 2008 | 14.68 | 17.67 | 14.59 | 16.97 | 382,847 | +2.36(+16.13%) |
Oct 28, 2008 | 14.74 | 15.05 | 14.12 | 14.61 | 361,348 | +0.09(+0.59%) |
Oct 27, 2008 | 14.62 | 15.32 | 14.36 | 14.53 | 363,488 | -0.56(-3.71%) |
Oct 24, 2008 | 14.94 | 15.86 | 14.70 | 15.09 | 220,372 | -1.02(-6.35%) |
Oct 23, 2008 | 16.40 | 16.64 | 15.07 | 16.11 | 484,231 | -0.21(-1.26%) |
Oct 22, 2008 | 17.54 | 17.54 | 15.75 | 16.32 | 336,469 | -1.56(-8.71%) |
Oct 21, 2008 | 18.36 | 18.54 | 17.44 | 17.87 | 299,764 | -0.80(-4.28%) |
Oct 20, 2008 | 17.80 | 18.67 | 17.30 | 18.67 | 247,872 | +1.02(+5.80%) |
Oct 17, 2008 | 16.97 | 18.92 | 16.96 | 17.65 | 385,385 | -0.19(-1.06%) |
Oct 16, 2008 | 18.34 | 18.92 | 16.34 | 17.84 | 752,744 | -0.38(-2.08%) |
Oct 15, 2008 | 20.09 | 20.09 | 18.21 | 18.22 | 300,732 | -1.88(-9.37%) |
Oct 14, 2008 | 22.89 | 22.98 | 19.59 | 20.10 | 281,486 | -1.91(-8.68%) |
Oct 13, 2008 | 18.07 | 22.01 | 17.39 | 22.01 | 651,390 | +4.77(+27.69%) |
Oct 10, 2008 | 16.84 | 18.20 | 16.09 | 17.24 | 652,459 | -0.39(-2.20%) |
Oct 09, 2008 | 19.29 | 19.72 | 17.46 | 17.62 | 414,158 | -1.35(-7.12%) |
Oct 08, 2008 | 19.76 | 20.26 | 18.47 | 18.98 | 571,621 | -1.08(-5.36%) |
Oct 07, 2008 | 24.45 | 24.50 | 19.62 | 20.05 | 437,688 | -4.08(-16.90%) |
Oct 06, 2008 | 25.69 | 25.69 | 20.21 | 24.13 | 489,146 | -2.13(-8.12%) |
Oct 03, 2008 | 28.98 | 29.79 | 26.03 | 26.26 | 302,122 | -2.21(-7.76%) |
Oct 02, 2008 | 30.21 | 30.21 | 28.33 | 28.47 | 373,312 | -2.01(-6.60%) |
Oct 01, 2008 | 31.92 | 31.92 | 29.91 | 30.48 | 344,422 | -1.69(-5.27%) |
Sep 30, 2008 | 31.77 | 32.47 | 29.10 | 32.18 | 461,023 | +0.98(+3.14%) |
Sep 29, 2008 | 35.16 | 35.16 | 31.20 | 31.20 | 323,736 | -4.36(-12.26%) |
Sep 26, 2008 | 36.12 | 36.28 | 35.01 | 35.56 | 0 | -1.04(-2.84%) |
Sep 25, 2008 | 37.68 | 37.83 | 36.39 | 36.60 | 207,836 | -1.08(-2.88%) |
Sep 24, 2008 | 38.36 | 38.53 | 37.50 | 37.68 | 243,407 | -0.56(-1.46%) |
Sep 23, 2008 | 38.69 | 39.46 | 37.92 | 38.24 | 220,193 | -0.50(-1.29%) |
Sep 22, 2008 | 39.68 | 40.02 | 38.47 | 38.74 | 320,529 | -1.28(-3.20%) |
Sep 19, 2008 | 40.43 | 41.92 | 37.11 | 40.02 | 0 | +4.32(+12.09%) |
Sep 18, 2008 | 35.21 | 36.40 | 33.56 | 35.71 | 512,988 | +0.99(+2.85%) |
Sep 17, 2008 | 37.87 | 37.87 | 34.53 | 34.72 | 480,511 | -3.56(-9.30%) |
Sep 16, 2008 | 36.95 | 38.28 | 36.14 | 38.28 | 256,042 | +0.96(+2.58%) |
Sep 15, 2008 | 38.46 | 39.13 | 36.99 | 37.31 | 316,282 | -2.00(-5.10%) |
Sep 12, 2008 | 38.17 | 39.81 | 37.96 | 39.32 | 241,474 | +1.20(+3.16%) |
Sep 11, 2008 | 34.79 | 38.21 | 34.59 | 38.11 | 525,091 | +3.00(+8.55%) |
Sep 10, 2008 | 35.65 | 36.33 | 34.71 | 35.11 | 436,456 | -0.18(-0.51%) |
Sep 09, 2008 | 37.41 | 37.41 | 35.09 | 35.29 | 602,495 | -1.81(-4.87%) |
Sep 08, 2008 | 38.05 | 38.21 | 36.26 | 37.10 | 215,610 | -0.21(-0.58%) |
Sep 05, 2008 | 36.82 | 37.64 | 36.20 | 37.31 | 0 | +0.34(+0.91%) |
Sep 04, 2008 | 37.13 | 37.49 | 36.90 | 36.98 | 302,319 | -0.83(-2.21%) |
Sep 03, 2008 | 38.05 | 38.05 | 36.84 | 37.81 | 221,530 | -0.25(-0.66%) |
Sep 02, 2008 | 39.83 | 40.39 | 37.51 | 38.06 | 261,770 | -1.34(-3.41%) |
Aug 29, 2008 | 40.32 | 40.41 | 39.05 | 39.40 | 118,724 | -1.01(-2.49%) |
Aug 28, 2008 | 39.32 | 40.57 | 39.03 | 40.41 | 175,867 | +0.79(+2.00%) |
Aug 27, 2008 | 38.66 | 39.66 | 38.25 | 39.62 | 160,627 | +0.82(+2.11%) |
Aug 26, 2008 | 38.13 | 39.09 | 37.89 | 38.80 | 181,824 | +0.80(+2.11%) |
Aug 25, 2008 | 39.28 | 39.28 | 37.42 | 38.00 | 153,010 | -1.50(-3.79%) |
Aug 22, 2008 | 39.47 | 40.20 | 39.09 | 39.50 | 147,399 | +0.12(+0.31%) |
Aug 21, 2008 | 39.59 | 39.70 | 38.44 | 39.38 | 160,655 | -0.51(-1.27%) |
Aug 20, 2008 | 38.53 | 40.18 | 38.08 | 39.89 | 341,039 | +1.43(+3.71%) |
Aug 19, 2008 | 38.38 | 38.64 | 37.99 | 38.46 | 166,739 | -0.46(-1.19%) |
Aug 18, 2008 | 40.37 | 40.69 | 38.67 | 38.92 | 211,620 | -1.39(-3.46%) |
Aug 15, 2008 | 41.42 | 41.98 | 40.07 | 40.32 | 0 | -0.93(-2.25%) |
Aug 14, 2008 | 41.29 | 41.40 | 40.44 | 41.25 | 187,944 | -0.25(-0.60%) |
Aug 13, 2008 | 41.31 | 41.94 | 40.61 | 41.49 | 267,110 | +0.25(+0.60%) |
Aug 12, 2008 | 41.59 | 42.06 | 40.82 | 41.25 | 265,291 | -0.36(-0.87%) |
Aug 11, 2008 | 39.96 | 41.99 | 39.76 | 41.61 | 270,861 | +1.72(+4.31%) |
Aug 08, 2008 | 39.16 | 40.02 | 38.64 | 39.89 | 392,943 | +1.06(+2.72%) |
Aug 07, 2008 | 38.25 | 41.86 | 38.25 | 38.83 | 597,210 | +0.59(+1.55%) |
Aug 06, 2008 | 38.82 | 39.75 | 37.89 | 38.23 | 422,368 | +0.36(+0.95%) |
Aug 05, 2008 | 37.30 | 37.97 | 37.25 | 37.87 | 242,126 | +1.10(+2.99%) |
Aug 04, 2008 | 37.62 | 38.37 | 36.20 | 36.77 | 246,209 | -0.78(-2.08%) |
Aug 01, 2008 | 37.30 | 37.87 | 36.59 | 37.55 | 302,873 | +0.39(+1.04%) |
Jul 31, 2008 | 37.46 | 38.35 | 36.94 | 37.17 | 142,218 | -0.35(-0.94%) |
Jul 30, 2008 | 37.10 | 38.08 | 36.66 | 37.52 | 201,235 | +0.25(+0.67%) |
Jul 29, 2008 | 37.27 | 37.59 | 35.71 | 37.27 | 166,197 | +1.69(+4.76%) |
Jul 28, 2008 | 35.71 | 35.71 | 35.15 | 35.58 | 85,241 | -0.28(-0.79%) |
Jul 25, 2008 | 35.80 | 36.55 | 35.00 | 35.86 | 171,914 | +0.41(+1.16%) |
Jul 24, 2008 | 36.33 | 36.39 | 35.10 | 35.45 | 198,358 | -0.86(-2.37%) |
Jul 23, 2008 | 35.96 | 36.57 | 35.02 | 36.31 | 254,697 | +0.49(+1.37%) |
Jul 22, 2008 | 35.91 | 36.76 | 35.47 | 35.82 | 229,861 | -0.59(-1.63%) |
Jul 21, 2008 | 36.14 | 36.49 | 35.78 | 36.41 | 180,352 | +0.34(+0.95%) |
Jul 18, 2008 | 35.54 | 36.13 | 35.09 | 36.07 | 153,884 | +0.22(+0.62%) |
Jul 17, 2008 | 36.62 | 37.02 | 35.61 | 35.84 | 199,611 | -0.69(-1.88%) |
Jul 16, 2008 | 35.26 | 36.63 | 34.37 | 36.53 | 162,364 | +1.31(+3.71%) |
Jul 15, 2008 | 35.46 | 36.02 | 34.87 | 35.22 | 280,714 | -0.66(-1.85%) |
Jul 14, 2008 | 36.22 | 36.34 | 35.53 | 35.89 | 231,027 | -0.33(-0.90%) |
Jul 11, 2008 | 36.78 | 37.19 | 35.73 | 36.21 | 326,439 | -0.97(-2.61%) |
Jul 10, 2008 | 35.69 | 37.30 | 35.67 | 37.19 | 284,132 | +1.38(+3.87%) |
Jul 09, 2008 | 35.44 | 37.11 | 35.40 | 35.80 | 320,217 | +0.49(+1.39%) |
Jul 08, 2008 | 34.90 | 35.49 | 33.80 | 35.31 | 290,944 | +0.65(+1.89%) |
Jul 07, 2008 | 35.28 | 36.18 | 34.33 | 34.66 | 249,960 | -0.47(-1.35%) |
Jul 04, 2008 | 35.22 | 36.51 | 34.43 | 35.13 | 269,519 | +0.00(+0.00%) |
Jul 03, 2008 | 35.22 | 36.51 | 34.43 | 35.13 | 269,519 | -0.22(-0.61%) |
Jul 02, 2008 | 36.56 | 38.54 | 35.08 | 35.34 | 299,219 | -1.40(-3.82%) |
Jul 01, 2008 | 36.03 | 37.09 | 35.44 | 36.75 | 310,572 | +0.73(+2.03%) |
Jun 30, 2008 | 35.75 | 36.40 | 35.75 | 36.02 | 520,687 | +0.27(+0.75%) |
Jun 27, 2008 | 34.29 | 36.36 | 33.92 | 35.75 | 1,216,369 | +1.32(+3.85%) |
Jun 26, 2008 | 35.79 | 35.79 | 33.64 | 34.42 | 741,001 | -2.46(-6.67%) |
Jun 25, 2008 | 37.00 | 37.74 | 36.32 | 36.88 | 349,033 | -0.11(-0.30%) |
Jun 24, 2008 | 37.68 | 38.00 | 36.99 | 37.00 | 213,713 | -0.94(-2.47%) |
Jun 23, 2008 | 37.77 | 38.77 | 37.55 | 37.93 | 283,834 | -0.13(-0.34%) |
Jun 20, 2008 | 39.13 | 39.35 | 37.79 | 38.06 | 564,127 | -1.31(-3.32%) |
Jun 19, 2008 | 38.46 | 39.48 | 38.46 | 39.37 | 307,830 | +0.90(+2.35%) |
Jun 18, 2008 | 38.90 | 39.06 | 37.95 | 38.47 | 169,397 | -0.56(-1.43%) |
Jun 17, 2008 | 38.72 | 39.94 | 38.59 | 39.03 | 176,961 | +0.17(+0.44%) |
Jun 16, 2008 | 41.25 | 41.29 | 38.70 | 38.85 | 562,902 | -2.36(-5.72%) |
Jun 13, 2008 | 40.74 | 41.55 | 40.74 | 41.21 | 325,163 | +1.06(+2.63%) |
Jun 12, 2008 | 41.41 | 41.47 | 39.68 | 40.15 | 455,857 | -0.83(-2.01%) |
Jun 11, 2008 | 41.18 | 41.56 | 40.21 | 40.98 | 295,377 | -0.20(-0.48%) |
Jun 10, 2008 | 40.83 | 41.96 | 40.51 | 41.18 | 243,079 | -0.60(-1.44%) |
Jun 09, 2008 | 41.41 | 42.78 | 40.56 | 41.78 | 402,500 | +0.81(+1.97%) |
Jun 06, 2008 | 41.75 | 42.51 | 40.75 | 40.97 | 337,885 | -1.22(-2.90%) |
Jun 05, 2008 | 41.70 | 42.23 | 41.16 | 42.19 | 396,165 | +0.80(+1.93%) |
Jun 04, 2008 | 38.44 | 41.74 | 38.44 | 41.39 | 813,423 | +4.29(+11.57%) |
Jun 03, 2008 | 37.24 | 38.21 | 36.57 | 37.10 | 251,238 | +0.01(+0.02%) |
Jun 02, 2008 | 37.13 | 37.38 | 36.65 | 37.09 | 264,292 | -0.05(-0.14%) |
May 30, 2008 | 36.57 | 37.41 | 36.47 | 37.14 | 310,111 | +0.67(+1.84%) |
May 29, 2008 | 36.76 | 37.09 | 36.11 | 36.47 | 361,977 | -0.52(-1.40%) |
May 28, 2008 | 36.98 | 37.61 | 36.68 | 36.99 | 382,821 | +0.08(+0.21%) |
May 27, 2008 | 38.48 | 38.48 | 36.86 | 36.91 | 334,399 | -1.79(-4.62%) |
May 26, 2008 | 38.01 | 38.82 | 37.49 | 38.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.01 | 38.82 | 37.49 | 38.70 | 292,190 | +0.32(+0.83%) |
May 22, 2008 | 36.64 | 38.74 | 36.63 | 38.38 | 290,929 | +1.00(+2.67%) |
May 21, 2008 | 39.91 | 40.43 | 37.12 | 37.38 | 480,119 | -2.39(-6.01%) |
May 20, 2008 | 40.17 | 40.17 | 39.22 | 39.77 | 249,440 | -0.52(-1.28%) |
May 19, 2008 | 41.99 | 42.52 | 39.90 | 40.29 | 311,332 | -1.80(-4.27%) |
May 16, 2008 | 41.07 | 42.32 | 40.54 | 42.09 | 372,399 | +1.22(+2.99%) |
May 15, 2008 | 41.67 | 41.67 | 40.66 | 40.87 | 375,509 | -0.96(-2.30%) |
May 14, 2008 | 41.46 | 42.57 | 41.31 | 41.83 | 250,931 | +0.43(+1.04%) |
May 13, 2008 | 41.72 | 42.34 | 40.88 | 41.40 | 292,066 | -0.40(-0.97%) |
May 12, 2008 | 41.60 | 41.83 | 40.25 | 41.80 | 387,182 | +0.04(+0.10%) |
May 09, 2008 | 42.02 | 42.20 | 40.54 | 41.76 | 313,204 | -0.27(-0.63%) |
May 08, 2008 | 42.47 | 42.57 | 39.40 | 42.03 | 1,037,784 | -1.06(-2.46%) |
May 07, 2008 | 43.20 | 44.69 | 42.81 | 43.09 | 347,653 | +0.14(+0.32%) |
May 06, 2008 | 40.88 | 43.09 | 40.88 | 42.95 | 486,736 | +1.76(+4.28%) |
May 05, 2008 | 41.12 | 41.41 | 39.57 | 41.19 | 281,924 | -0.06(-0.15%) |
May 02, 2008 | 41.00 | 41.52 | 40.15 | 41.25 | 247,420 | +0.46(+1.14%) |