Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.83 | 17.08 | 16.71 | 16.80 | 364,170 | +0.02(+0.14%) |
Apr 29, 2009 | 16.31 | 16.80 | 16.18 | 16.77 | 261,035 | +0.64(+3.99%) |
Apr 28, 2009 | 16.03 | 16.43 | 16.03 | 16.13 | 210,104 | -0.06(-0.39%) |
Apr 27, 2009 | 16.07 | 16.42 | 15.95 | 16.19 | 265,301 | -0.10(-0.59%) |
Apr 24, 2009 | 16.17 | 16.53 | 16.09 | 16.29 | 214,735 | -0.21(-1.25%) |
Apr 23, 2009 | 17.16 | 17.28 | 16.32 | 16.50 | 356,000 | -1.03(-5.85%) |
Apr 22, 2009 | 17.70 | 17.95 | 17.41 | 17.52 | 141,196 | -0.37(-2.04%) |
Apr 21, 2009 | 17.58 | 18.15 | 17.58 | 17.89 | 176,519 | +0.18(+1.03%) |
Apr 20, 2009 | 17.66 | 17.93 | 17.61 | 17.70 | 181,170 | -0.40(-2.20%) |
Apr 17, 2009 | 17.75 | 18.22 | 17.70 | 18.10 | 121,127 | +0.41(+2.34%) |
Apr 16, 2009 | 17.11 | 17.85 | 17.01 | 17.69 | 101,260 | +0.68(+4.02%) |
Apr 15, 2009 | 16.37 | 17.04 | 16.35 | 17.00 | 97,493 | +0.60(+3.63%) |
Apr 14, 2009 | 17.04 | 17.39 | 16.33 | 16.41 | 143,904 | -0.84(-4.89%) |
Apr 13, 2009 | 17.50 | 17.88 | 17.14 | 17.25 | 182,972 | -0.42(-2.38%) |
Apr 09, 2009 | 17.47 | 17.82 | 17.39 | 17.67 | 156,397 | +0.40(+2.30%) |
Apr 08, 2009 | 17.10 | 17.37 | 16.78 | 17.27 | 86,873 | +0.35(+2.07%) |
Apr 07, 2009 | 17.12 | 17.49 | 16.90 | 16.92 | 106,720 | -0.37(-2.16%) |
Apr 06, 2009 | 17.68 | 17.69 | 17.02 | 17.30 | 189,178 | -0.47(-2.64%) |
Apr 03, 2009 | 17.89 | 18.02 | 17.64 | 17.77 | 178,694 | -0.10(-0.58%) |
Apr 02, 2009 | 18.01 | 18.19 | 17.75 | 17.87 | 205,344 | -0.06(-0.31%) |
Apr 01, 2009 | 17.85 | 17.97 | 17.68 | 17.93 | 161,543 | -0.16(-0.88%) |
Mar 31, 2009 | 17.73 | 18.54 | 17.73 | 18.09 | 153,540 | +0.55(+3.13%) |
Mar 30, 2009 | 17.67 | 17.74 | 17.09 | 17.54 | 226,647 | -0.68(-3.71%) |
Mar 26, 2009 | 17.74 | 18.22 | 17.66 | 18.21 | 169,949 | +0.72(+4.14%) |
Mar 25, 2009 | 17.17 | 17.65 | 16.97 | 17.49 | 181,404 | +0.47(+2.76%) |
Mar 24, 2009 | 17.23 | 17.42 | 16.94 | 17.02 | 112,234 | -0.35(-2.01%) |
Mar 23, 2009 | 17.31 | 17.46 | 16.92 | 17.37 | 163,312 | +0.55(+3.26%) |
Mar 20, 2009 | 16.94 | 17.73 | 16.72 | 16.82 | 185,193 | -0.64(-3.64%) |
Mar 19, 2009 | 17.85 | 17.93 | 17.31 | 17.46 | 89,727 | -0.16(-0.90%) |
Mar 18, 2009 | 17.61 | 17.78 | 17.12 | 17.62 | 145,957 | +0.01(+0.05%) |
Mar 17, 2009 | 16.89 | 17.61 | 16.65 | 17.61 | 95,892 | +0.72(+4.23%) |
Mar 16, 2009 | 17.55 | 17.55 | 16.80 | 16.89 | 171,443 | -0.60(-3.41%) |
Mar 13, 2009 | 17.54 | 18.05 | 17.09 | 17.49 | 74,680 | -0.02(-0.09%) |
Mar 12, 2009 | 16.99 | 17.78 | 16.77 | 17.50 | 139,710 | +0.39(+2.28%) |
Mar 11, 2009 | 17.27 | 17.95 | 16.91 | 17.12 | 65,006 | -0.10(-0.60%) |
Mar 10, 2009 | 15.93 | 17.27 | 15.71 | 17.22 | 142,070 | +1.44(+9.12%) |
Mar 09, 2009 | 17.06 | 17.08 | 15.70 | 15.78 | 108,110 | -1.45(-8.40%) |
Mar 06, 2009 | 17.08 | 17.39 | 16.64 | 17.23 | 145,744 | +0.29(+1.69%) |
Mar 05, 2009 | 17.67 | 17.76 | 16.92 | 16.94 | 122,415 | -1.03(-5.71%) |
Mar 04, 2009 | 17.90 | 18.28 | 17.45 | 17.97 | 126,525 | +0.83(+4.87%) |
Mar 02, 2009 | 18.56 | 18.56 | 17.11 | 17.13 | 173,430 | -1.66(-8.84%) |
Feb 27, 2009 | 18.20 | 19.36 | 17.97 | 18.79 | 180,777 | +0.50(+2.74%) |
Feb 26, 2009 | 18.66 | 19.17 | 18.19 | 18.29 | 236,568 | -0.26(-1.41%) |
Feb 25, 2009 | 18.58 | 19.05 | 18.37 | 18.55 | 131,548 | -0.11(-0.60%) |
Feb 24, 2009 | 18.46 | 18.94 | 18.19 | 18.67 | 187,547 | +0.24(+1.29%) |
Feb 23, 2009 | 19.52 | 19.52 | 18.32 | 18.43 | 93,193 | -0.99(-5.12%) |
Feb 20, 2009 | 19.76 | 19.88 | 19.21 | 19.42 | 74,855 | -0.50(-2.51%) |
Feb 19, 2009 | 20.01 | 20.48 | 19.82 | 19.92 | 80,074 | +0.08(+0.40%) |
Feb 18, 2009 | 20.47 | 20.57 | 19.76 | 19.84 | 122,576 | -0.53(-2.61%) |
Feb 17, 2009 | 20.78 | 20.82 | 20.36 | 20.37 | 76,859 | -1.03(-4.79%) |
Feb 13, 2009 | 21.24 | 21.65 | 20.93 | 21.40 | 82,034 | +0.26(+1.24%) |
Feb 12, 2009 | 20.51 | 21.28 | 20.47 | 21.14 | 102,507 | -0.25(-1.15%) |
Feb 11, 2009 | 21.62 | 21.68 | 20.67 | 21.38 | 77,603 | -0.05(-0.22%) |
Feb 10, 2009 | 21.99 | 22.35 | 21.18 | 21.43 | 104,474 | -0.75(-3.37%) |
Feb 09, 2009 | 22.12 | 22.40 | 21.87 | 22.18 | 71,740 | -0.10(-0.43%) |
Feb 06, 2009 | 21.35 | 22.31 | 21.29 | 22.27 | 132,271 | +1.15(+5.46%) |
Feb 05, 2009 | 21.24 | 21.68 | 20.95 | 21.12 | 133,877 | -0.27(-1.26%) |
Feb 04, 2009 | 21.34 | 22.29 | 21.27 | 21.39 | 87,577 | -0.06(-0.30%) |
Feb 03, 2009 | 21.37 | 21.62 | 21.07 | 21.46 | 118,855 | +0.20(+0.94%) |
Feb 02, 2009 | 20.70 | 21.36 | 20.43 | 21.26 | 104,491 | +0.44(+2.10%) |
Jan 30, 2009 | 20.96 | 21.26 | 20.55 | 20.82 | 110,580 | -0.11(-0.53%) |
Jan 29, 2009 | 21.00 | 21.24 | 20.56 | 20.93 | 90,637 | -0.25(-1.16%) |
Jan 28, 2009 | 21.01 | 21.34 | 20.61 | 21.18 | 128,163 | +0.33(+1.60%) |
Jan 27, 2009 | 20.71 | 21.06 | 20.45 | 20.84 | 89,415 | +0.14(+0.69%) |
Jan 26, 2009 | 20.72 | 20.91 | 20.41 | 20.70 | 91,716 | +0.08(+0.39%) |
Jan 23, 2009 | 19.88 | 20.93 | 19.88 | 20.62 | 132,691 | +0.34(+1.69%) |
Jan 22, 2009 | 20.87 | 20.87 | 20.14 | 20.28 | 228,915 | -0.45(-2.15%) |
Jan 21, 2009 | 20.09 | 20.92 | 19.54 | 20.72 | 116,080 | +0.95(+4.82%) |
Jan 20, 2009 | 20.56 | 20.77 | 19.63 | 19.77 | 144,150 | -1.11(-5.33%) |
Jan 16, 2009 | 20.79 | 21.06 | 20.01 | 20.88 | 100,075 | +0.25(+1.19%) |
Jan 15, 2009 | 19.85 | 20.66 | 19.53 | 20.64 | 102,465 | +0.73(+3.67%) |
Jan 14, 2009 | 20.99 | 21.25 | 19.80 | 19.91 | 96,960 | -1.46(-6.85%) |
Jan 13, 2009 | 20.83 | 21.38 | 20.83 | 21.37 | 90,278 | +0.59(+2.83%) |
Jan 12, 2009 | 20.87 | 20.90 | 20.41 | 20.78 | 235,176 | -0.55(-2.57%) |
Jan 09, 2009 | 22.01 | 22.32 | 21.10 | 21.33 | 102,292 | -0.75(-3.38%) |
Jan 08, 2009 | 21.50 | 22.14 | 21.47 | 22.08 | 95,496 | +0.60(+2.78%) |
Jan 07, 2009 | 21.71 | 21.80 | 21.18 | 21.48 | 65,400 | -0.55(-2.49%) |
Jan 06, 2009 | 21.21 | 22.23 | 21.11 | 22.03 | 86,727 | +0.96(+4.57%) |
Jan 05, 2009 | 21.65 | 22.11 | 20.82 | 21.07 | 97,576 | -0.37(-1.74%) |
Jan 02, 2009 | 21.44 | 21.72 | 21.14 | 21.44 | 76,315 | +0.26(+1.24%) |
Dec 31, 2008 | 20.34 | 21.62 | 20.34 | 21.18 | 107,288 | +0.91(+4.51%) |
Dec 30, 2008 | 20.15 | 20.37 | 20.03 | 20.26 | 85,141 | +0.35(+1.76%) |
Dec 29, 2008 | 20.38 | 20.52 | 19.71 | 19.91 | 64,971 | -0.47(-2.30%) |
Dec 26, 2008 | 20.72 | 21.02 | 19.92 | 20.38 | 50,672 | -0.21(-1.00%) |
Dec 24, 2008 | 20.17 | 20.64 | 19.80 | 20.59 | 47,575 | +0.49(+2.45%) |
Dec 23, 2008 | 20.23 | 20.75 | 19.87 | 20.10 | 97,408 | -0.03(-0.16%) |
Dec 22, 2008 | 20.61 | 20.97 | 19.39 | 20.13 | 120,131 | -0.44(-2.13%) |
Dec 19, 2008 | 21.09 | 21.46 | 20.30 | 20.57 | 210,604 | -0.09(-0.42%) |
Dec 18, 2008 | 20.23 | 21.10 | 19.96 | 20.65 | 175,396 | +0.33(+1.60%) |
Dec 17, 2008 | 20.19 | 20.62 | 19.73 | 20.33 | 114,506 | +0.01(+0.04%) |
Dec 16, 2008 | 19.18 | 20.38 | 18.92 | 20.32 | 158,570 | +1.46(+7.76%) |
Dec 15, 2008 | 19.12 | 19.33 | 18.60 | 18.86 | 195,184 | -0.18(-0.96%) |
Dec 12, 2008 | 18.13 | 19.09 | 17.72 | 19.04 | 135,623 | +0.52(+2.79%) |
Dec 11, 2008 | 18.97 | 19.34 | 18.28 | 18.52 | 183,669 | -0.72(-3.72%) |
Dec 10, 2008 | 19.66 | 20.02 | 18.96 | 19.24 | 116,321 | -0.25(-1.30%) |
Dec 09, 2008 | 18.81 | 19.89 | 18.80 | 19.49 | 258,475 | +0.45(+2.34%) |
Dec 08, 2008 | 19.83 | 19.83 | 18.73 | 19.05 | 316,027 | -0.28(-1.44%) |
Dec 05, 2008 | 19.74 | 20.17 | 18.84 | 19.33 | 454,958 | -0.45(-2.29%) |
Dec 04, 2008 | 21.03 | 21.49 | 19.44 | 19.78 | 168,851 | -1.41(-6.68%) |
Dec 03, 2008 | 20.61 | 21.99 | 20.15 | 21.19 | 163,122 | +0.45(+2.18%) |
Dec 02, 2008 | 20.79 | 21.00 | 20.50 | 20.74 | 745,595 | +0.44(+2.15%) |
Dec 01, 2008 | 20.12 | 20.90 | 19.48 | 20.30 | 508,811 | -0.37(-1.81%) |
Nov 28, 2008 | 20.57 | 21.28 | 20.27 | 20.68 | 71,049 | -0.18(-0.88%) |
Nov 26, 2008 | 18.53 | 21.08 | 18.53 | 20.86 | 289,387 | +2.14(+11.42%) |
Nov 25, 2008 | 18.40 | 18.94 | 18.00 | 18.72 | 167,337 | +0.59(+3.24%) |
Nov 24, 2008 | 17.87 | 18.75 | 17.63 | 18.13 | 207,709 | +0.64(+3.68%) |
Nov 21, 2008 | 18.25 | 18.47 | 16.79 | 17.49 | 291,511 | -0.64(-3.51%) |
Nov 20, 2008 | 19.62 | 19.86 | 17.92 | 18.12 | 143,913 | -1.53(-7.80%) |
Nov 19, 2008 | 21.11 | 21.38 | 19.60 | 19.66 | 124,527 | -1.39(-6.61%) |
Nov 18, 2008 | 21.23 | 21.71 | 20.32 | 21.05 | 155,262 | -0.02(-0.08%) |
Nov 17, 2008 | 20.37 | 21.85 | 20.37 | 21.07 | 198,022 | +0.54(+2.63%) |
Nov 14, 2008 | 25.29 | 25.57 | 20.53 | 20.53 | 333,054 | -0.95(-4.41%) |
Nov 13, 2008 | 20.91 | 22.03 | 19.90 | 21.47 | 335,080 | +0.22(+1.05%) |
Nov 12, 2008 | 24.44 | 25.33 | 21.07 | 21.25 | 324,505 | -3.68(-14.76%) |
Nov 11, 2008 | 25.12 | 25.70 | 24.93 | 24.93 | 129,166 | -0.38(-1.51%) |
Nov 10, 2008 | 26.15 | 26.40 | 25.10 | 25.31 | 66,369 | -0.24(-0.93%) |
Nov 07, 2008 | 25.45 | 26.17 | 25.19 | 25.55 | 112,856 | +0.41(+1.64%) |
Nov 06, 2008 | 25.26 | 25.90 | 25.03 | 25.14 | 83,143 | -0.33(-1.31%) |
Nov 05, 2008 | 26.15 | 27.04 | 25.37 | 25.47 | 81,748 | -0.96(-3.64%) |
Nov 04, 2008 | 27.29 | 27.29 | 26.11 | 26.43 | 95,108 | +0.09(+0.33%) |
Nov 03, 2008 | 26.54 | 26.77 | 25.26 | 26.34 | 155,881 | +0.52(+2.03%) |
Oct 31, 2008 | 24.29 | 26.18 | 24.08 | 25.82 | 167,975 | +1.24(+5.05%) |
Oct 30, 2008 | 24.79 | 25.18 | 23.43 | 24.58 | 222,600 | +0.56(+2.35%) |
Oct 29, 2008 | 24.86 | 24.96 | 23.85 | 24.02 | 215,785 | -0.63(-2.55%) |
Oct 28, 2008 | 23.00 | 24.71 | 22.08 | 24.64 | 154,884 | +2.19(+9.77%) |
Oct 27, 2008 | 22.61 | 23.79 | 22.35 | 22.45 | 124,075 | -0.40(-1.74%) |
Oct 24, 2008 | 22.68 | 23.39 | 22.18 | 22.85 | 204,725 | -0.76(-3.23%) |
Oct 23, 2008 | 24.60 | 24.70 | 22.82 | 23.61 | 189,746 | -1.01(-4.10%) |
Oct 22, 2008 | 25.20 | 25.45 | 24.37 | 24.62 | 102,382 | -0.93(-3.64%) |
Oct 21, 2008 | 26.12 | 26.87 | 25.21 | 25.55 | 123,493 | -1.07(-4.03%) |
Oct 20, 2008 | 26.92 | 26.98 | 26.09 | 26.62 | 233,383 | +0.05(+0.18%) |
Oct 17, 2008 | 27.27 | 28.24 | 26.54 | 26.58 | 203,377 | -1.99(-6.96%) |
Oct 16, 2008 | 26.41 | 28.79 | 26.26 | 28.56 | 155,962 | +1.97(+7.41%) |
Oct 15, 2008 | 28.16 | 29.37 | 26.37 | 26.59 | 95,880 | -2.03(-7.08%) |
Oct 14, 2008 | 30.75 | 30.75 | 28.09 | 28.62 | 108,901 | -1.21(-4.05%) |
Oct 13, 2008 | 27.81 | 30.09 | 26.18 | 29.83 | 178,310 | +2.98(+11.10%) |
Oct 10, 2008 | 26.06 | 27.78 | 24.44 | 26.85 | 262,457 | +0.40(+1.50%) |
Oct 09, 2008 | 29.04 | 30.04 | 26.45 | 26.45 | 160,587 | -1.97(-6.94%) |
Oct 08, 2008 | 29.06 | 30.55 | 28.33 | 28.42 | 203,481 | -1.04(-3.53%) |
Oct 07, 2008 | 30.62 | 31.67 | 29.33 | 29.46 | 209,149 | -1.85(-5.92%) |
Oct 06, 2008 | 30.43 | 31.52 | 30.22 | 31.31 | 247,019 | +0.75(+2.44%) |
Oct 03, 2008 | 32.57 | 32.94 | 30.52 | 30.57 | 173,274 | -2.03(-6.22%) |
Oct 02, 2008 | 33.12 | 33.51 | 31.91 | 32.59 | 143,025 | -0.79(-2.38%) |
Oct 01, 2008 | 33.25 | 33.56 | 32.79 | 33.39 | 151,039 | -0.08(-0.24%) |
Sep 30, 2008 | 33.01 | 33.75 | 32.42 | 33.47 | 205,584 | +0.87(+2.68%) |
Sep 29, 2008 | 33.27 | 33.51 | 32.58 | 32.59 | 114,621 | -1.20(-3.55%) |
Sep 26, 2008 | 32.16 | 33.85 | 31.77 | 33.79 | 88,746 | +0.57(+1.72%) |
Sep 25, 2008 | 33.04 | 34.07 | 32.12 | 33.22 | 100,234 | +0.42(+1.28%) |
Sep 24, 2008 | 33.59 | 33.82 | 32.01 | 32.80 | 133,768 | -0.80(-2.39%) |
Sep 23, 2008 | 33.64 | 34.57 | 32.66 | 33.60 | 118,654 | +0.20(+0.60%) |
Sep 22, 2008 | 34.19 | 34.19 | 32.43 | 33.40 | 141,594 | -1.11(-3.22%) |
Sep 19, 2008 | 32.14 | 34.83 | 31.74 | 34.52 | 502,874 | +3.40(+10.94%) |
Sep 18, 2008 | 31.13 | 31.94 | 28.12 | 31.11 | 216,400 | +0.60(+1.95%) |
Sep 17, 2008 | 31.99 | 32.44 | 30.30 | 30.52 | 124,265 | -1.65(-5.14%) |
Sep 16, 2008 | 30.57 | 32.21 | 30.29 | 32.17 | 143,162 | +1.16(+3.74%) |
Sep 15, 2008 | 32.21 | 32.72 | 30.97 | 31.01 | 59,305 | -1.76(-5.38%) |
Sep 12, 2008 | 32.31 | 32.99 | 32.22 | 32.78 | 101,947 | +0.25(+0.76%) |
Sep 11, 2008 | 32.19 | 33.20 | 32.08 | 32.53 | 90,998 | +0.02(+0.07%) |
Sep 10, 2008 | 32.15 | 32.99 | 31.77 | 32.51 | 93,094 | +0.72(+2.25%) |
Sep 09, 2008 | 32.55 | 33.40 | 31.78 | 31.79 | 126,684 | -0.66(-2.03%) |
Sep 08, 2008 | 32.50 | 33.05 | 32.16 | 32.45 | 79,104 | +0.60(+1.90%) |
Sep 05, 2008 | 31.95 | 32.16 | 31.50 | 31.85 | 73,277 | -0.09(-0.27%) |
Sep 04, 2008 | 33.06 | 33.11 | 31.85 | 31.93 | 128,877 | -1.40(-4.20%) |
Sep 03, 2008 | 33.44 | 34.18 | 33.04 | 33.33 | 292,335 | -0.01(-0.02%) |
Sep 02, 2008 | 32.99 | 34.18 | 32.86 | 33.34 | 143,840 | +0.37(+1.11%) |
Aug 29, 2008 | 33.46 | 33.51 | 32.63 | 32.97 | 70,233 | -0.57(-1.71%) |
Aug 28, 2008 | 32.80 | 33.85 | 32.80 | 33.55 | 71,359 | +0.77(+2.35%) |
Aug 27, 2008 | 32.47 | 33.57 | 32.45 | 32.78 | 161,205 | +0.27(+0.83%) |
Aug 26, 2008 | 32.34 | 32.59 | 32.04 | 32.51 | 108,391 | +0.10(+0.29%) |
Aug 25, 2008 | 33.52 | 33.78 | 32.41 | 32.41 | 259,487 | -1.11(-3.32%) |
Aug 22, 2008 | 32.88 | 33.59 | 32.13 | 33.52 | 251,253 | +0.72(+2.18%) |
Aug 21, 2008 | 33.03 | 33.27 | 32.63 | 32.81 | 107,796 | -0.46(-1.39%) |
Aug 20, 2008 | 33.47 | 33.85 | 32.93 | 33.27 | 166,737 | +0.05(+0.14%) |
Aug 19, 2008 | 33.55 | 33.55 | 33.01 | 33.22 | 104,205 | -0.55(-1.62%) |
Aug 18, 2008 | 34.36 | 34.48 | 33.47 | 33.77 | 107,229 | -0.45(-1.32%) |
Aug 15, 2008 | 34.58 | 34.88 | 33.57 | 34.22 | 136,150 | -0.02(-0.07%) |
Aug 14, 2008 | 33.98 | 34.71 | 33.68 | 34.25 | 120,765 | -0.02(-0.07%) |
Aug 13, 2008 | 33.40 | 34.33 | 33.01 | 34.27 | 141,344 | +0.90(+2.69%) |
Aug 12, 2008 | 34.01 | 34.01 | 32.95 | 33.37 | 114,928 | -0.83(-2.44%) |
Aug 11, 2008 | 33.20 | 34.71 | 32.85 | 34.21 | 76,417 | +0.62(+1.85%) |
Aug 08, 2008 | 32.28 | 33.85 | 32.21 | 33.59 | 92,901 | +1.27(+3.94%) |
Aug 07, 2008 | 33.08 | 33.36 | 32.24 | 32.31 | 128,788 | -1.07(-3.21%) |
Aug 06, 2008 | 33.19 | 33.54 | 32.71 | 33.39 | 85,158 | +0.04(+0.12%) |
Aug 05, 2008 | 33.38 | 33.46 | 32.97 | 33.35 | 101,973 | +0.38(+1.16%) |
Aug 04, 2008 | 33.20 | 33.25 | 32.42 | 32.97 | 83,991 | -0.32(-0.96%) |
Aug 01, 2008 | 33.43 | 33.97 | 32.60 | 33.28 | 84,897 | -0.02(-0.05%) |
Jul 31, 2008 | 33.05 | 34.07 | 33.05 | 33.30 | 142,470 | -0.47(-1.39%) |
Jul 30, 2008 | 33.79 | 34.18 | 33.62 | 33.77 | 124,814 | +0.05(+0.14%) |
Jul 29, 2008 | 33.72 | 33.75 | 32.45 | 33.72 | 103,940 | +1.00(+3.06%) |
Jul 28, 2008 | 33.43 | 34.08 | 32.60 | 32.72 | 153,095 | -0.92(-2.74%) |
Jul 25, 2008 | 32.59 | 33.79 | 31.96 | 33.64 | 165,776 | +1.19(+3.67%) |
Jul 24, 2008 | 31.79 | 33.35 | 31.52 | 32.45 | 244,815 | +1.74(+5.67%) |
Jul 23, 2008 | 30.96 | 31.35 | 30.47 | 30.71 | 120,866 | +0.04(+0.13%) |
Jul 22, 2008 | 29.50 | 30.90 | 29.50 | 30.67 | 178,714 | +0.71(+2.36%) |
Jul 21, 2008 | 30.27 | 30.27 | 29.85 | 29.96 | 79,163 | -0.11(-0.37%) |
Jul 18, 2008 | 30.56 | 30.61 | 30.07 | 30.07 | 141,297 | -0.49(-1.61%) |
Jul 17, 2008 | 30.09 | 31.00 | 29.80 | 30.57 | 140,173 | +0.66(+2.21%) |
Jul 16, 2008 | 29.26 | 30.07 | 29.02 | 29.91 | 86,249 | +0.76(+2.62%) |
Jul 15, 2008 | 28.63 | 29.75 | 28.63 | 29.14 | 86,679 | +0.13(+0.44%) |
Jul 14, 2008 | 29.81 | 29.81 | 28.82 | 29.02 | 80,488 | -0.56(-1.91%) |
Jul 11, 2008 | 28.94 | 29.67 | 28.64 | 29.58 | 110,623 | +0.33(+1.11%) |
Jul 10, 2008 | 28.22 | 29.30 | 27.74 | 29.25 | 138,485 | +0.95(+3.34%) |
Jul 09, 2008 | 28.98 | 29.10 | 28.24 | 28.31 | 104,733 | -0.72(-2.49%) |
Jul 08, 2008 | 28.20 | 29.13 | 28.14 | 29.03 | 146,469 | +0.93(+3.31%) |
Jul 07, 2008 | 28.30 | 28.99 | 27.80 | 28.10 | 75,583 | -0.09(-0.31%) |
Jul 04, 2008 | 28.28 | 28.59 | 27.84 | 28.19 | 41,217 | +0.00(+0.00%) |
Jul 03, 2008 | 28.28 | 28.59 | 27.84 | 28.19 | 41,217 | -0.07(-0.25%) |
Jul 02, 2008 | 29.04 | 29.04 | 27.86 | 28.26 | 128,418 | -0.52(-1.82%) |
Jul 01, 2008 | 28.16 | 29.01 | 27.77 | 28.79 | 196,630 | +0.26(+0.92%) |
Jun 30, 2008 | 28.16 | 29.26 | 28.13 | 28.52 | 158,171 | -0.16(-0.55%) |
Jun 27, 2008 | 28.77 | 29.12 | 28.40 | 28.68 | 338,434 | -0.21(-0.74%) |
Jun 26, 2008 | 28.99 | 29.13 | 28.74 | 28.90 | 178,105 | -0.41(-1.38%) |
Jun 25, 2008 | 28.92 | 29.53 | 28.28 | 29.30 | 178,593 | +0.35(+1.21%) |
Jun 24, 2008 | 29.07 | 29.29 | 28.03 | 28.95 | 201,499 | -0.40(-1.35%) |
Jun 23, 2008 | 30.01 | 30.01 | 29.17 | 29.35 | 70,391 | -0.42(-1.42%) |
Jun 20, 2008 | 29.88 | 30.45 | 28.90 | 29.77 | 427,080 | -0.30(-1.00%) |
Jun 19, 2008 | 29.54 | 30.33 | 29.54 | 30.07 | 131,836 | -0.03(-0.11%) |
Jun 18, 2008 | 29.95 | 30.25 | 29.68 | 30.10 | 186,274 | +0.06(+0.21%) |
Jun 17, 2008 | 30.36 | 30.44 | 29.96 | 30.04 | 136,388 | -0.29(-0.94%) |
Jun 16, 2008 | 30.10 | 30.56 | 29.69 | 30.33 | 172,242 | +0.17(+0.58%) |
Jun 13, 2008 | 29.93 | 30.61 | 28.94 | 30.15 | 145,020 | +0.56(+1.91%) |
Jun 12, 2008 | 29.37 | 30.22 | 29.37 | 29.59 | 134,864 | +0.39(+1.33%) |
Jun 11, 2008 | 29.56 | 29.87 | 29.20 | 29.20 | 143,146 | -0.49(-1.66%) |
Jun 10, 2008 | 30.08 | 30.37 | 29.48 | 29.69 | 255,495 | -0.37(-1.22%) |
Jun 09, 2008 | 30.07 | 30.46 | 29.63 | 30.06 | 158,649 | -0.40(-1.31%) |
Jun 06, 2008 | 31.26 | 31.32 | 30.38 | 30.45 | 131,122 | -1.06(-3.36%) |
Jun 05, 2008 | 31.05 | 31.54 | 30.71 | 31.51 | 160,678 | +0.43(+1.38%) |
Jun 04, 2008 | 30.43 | 31.51 | 30.39 | 31.08 | 365,901 | +0.47(+1.53%) |
Jun 03, 2008 | 30.22 | 30.65 | 30.13 | 30.61 | 179,675 | +0.46(+1.53%) |
Jun 02, 2008 | 29.93 | 30.20 | 29.81 | 30.15 | 222,159 | +0.07(+0.24%) |
May 30, 2008 | 29.91 | 30.20 | 29.55 | 30.08 | 183,459 | +0.26(+0.88%) |
May 29, 2008 | 29.31 | 30.10 | 29.23 | 29.82 | 82,365 | +0.37(+1.24%) |
May 28, 2008 | 29.80 | 29.99 | 29.06 | 29.45 | 81,410 | -0.29(-0.99%) |
May 27, 2008 | 28.89 | 29.75 | 28.89 | 29.75 | 105,502 | +0.80(+2.77%) |
May 26, 2008 | 29.17 | 29.27 | 28.80 | 28.94 | 94,676 | +0.00(+0.00%) |
May 23, 2008 | 29.17 | 29.27 | 28.80 | 28.94 | 94,676 | -0.45(-1.51%) |
May 22, 2008 | 28.75 | 29.59 | 28.75 | 29.39 | 129,867 | +0.65(+2.27%) |
May 21, 2008 | 28.71 | 29.42 | 28.54 | 28.74 | 126,429 | +0.16(+0.56%) |
May 20, 2008 | 29.03 | 29.21 | 28.19 | 28.58 | 183,679 | -0.60(-2.07%) |
May 19, 2008 | 28.50 | 30.72 | 28.12 | 29.18 | 436,917 | +0.61(+2.14%) |
May 16, 2008 | 28.37 | 28.64 | 27.65 | 28.57 | 164,829 | +0.38(+1.35%) |
May 15, 2008 | 27.31 | 28.29 | 27.19 | 28.19 | 129,321 | +0.83(+3.02%) |
May 14, 2008 | 27.43 | 27.84 | 27.36 | 27.36 | 130,402 | -0.37(-1.35%) |
May 13, 2008 | 27.83 | 27.86 | 27.27 | 27.74 | 80,685 | -0.09(-0.31%) |
May 12, 2008 | 27.16 | 27.85 | 27.16 | 27.82 | 73,925 | +0.76(+2.82%) |
May 09, 2008 | 26.92 | 27.22 | 26.73 | 27.06 | 52,927 | -0.14(-0.53%) |
May 08, 2008 | 27.42 | 27.43 | 26.77 | 27.20 | 72,320 | +0.10(+0.38%) |
May 07, 2008 | 27.22 | 27.86 | 27.03 | 27.10 | 112,657 | -0.03(-0.12%) |
May 06, 2008 | 27.08 | 27.43 | 26.94 | 27.13 | 93,416 | -0.06(-0.20%) |
May 05, 2008 | 26.79 | 27.32 | 26.67 | 27.19 | 98,629 | +0.26(+0.97%) |
May 02, 2008 | 27.78 | 27.78 | 26.85 | 26.92 | 111,246 | -0.53(-1.94%) |