Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.10 | 15.27 | 14.62 | 15.24 | 838,922 | +0.46(+3.11%) |
Mar 30, 2009 | 15.04 | 15.19 | 14.74 | 14.78 | 884,330 | +0.34(+2.37%) |
Mar 26, 2009 | 14.36 | 14.62 | 14.06 | 14.43 | 733,190 | -0.03(-0.19%) |
Mar 25, 2009 | 14.34 | 14.57 | 13.95 | 14.46 | 547,771 | +0.35(+2.49%) |
Mar 24, 2009 | 14.18 | 14.72 | 13.82 | 14.11 | 578,616 | -0.46(-3.15%) |
Mar 23, 2009 | 14.31 | 14.58 | 14.30 | 14.57 | 796,903 | +0.61(+4.39%) |
Mar 20, 2009 | 14.26 | 14.29 | 13.91 | 13.96 | 762,041 | -0.41(-2.82%) |
Mar 19, 2009 | 13.79 | 14.46 | 13.70 | 14.36 | 805,082 | +0.78(+5.77%) |
Mar 18, 2009 | 13.42 | 13.64 | 13.24 | 13.58 | 853,313 | +0.19(+1.41%) |
Mar 17, 2009 | 13.27 | 13.51 | 13.08 | 13.39 | 938,908 | +0.20(+1.50%) |
Mar 16, 2009 | 13.69 | 13.71 | 13.06 | 13.19 | 764,766 | -0.28(-2.07%) |
Mar 13, 2009 | 13.60 | 13.74 | 13.22 | 13.47 | 0 | +0.06(+0.47%) |
Mar 12, 2009 | 13.26 | 13.52 | 12.78 | 13.41 | 1,473,033 | +0.07(+0.54%) |
Mar 11, 2009 | 13.02 | 13.58 | 12.71 | 13.33 | 1,797,739 | +0.52(+4.08%) |
Mar 10, 2009 | 12.08 | 12.85 | 11.94 | 12.81 | 766,538 | +0.85(+7.08%) |
Mar 09, 2009 | 12.06 | 12.17 | 11.53 | 11.96 | 815,726 | -0.13(-1.04%) |
Mar 06, 2009 | 11.74 | 12.22 | 11.36 | 12.09 | 0 | +0.04(+0.30%) |
Mar 05, 2009 | 12.41 | 12.49 | 11.81 | 12.06 | 682,346 | -0.34(-2.76%) |
Mar 04, 2009 | 12.98 | 13.10 | 12.24 | 12.40 | 1,298,150 | -0.66(-5.04%) |
Mar 02, 2009 | 13.94 | 14.13 | 13.05 | 13.06 | 767,954 | -1.14(-8.06%) |
Feb 27, 2009 | 14.24 | 14.73 | 14.10 | 14.20 | 0 | -0.32(-2.17%) |
Feb 26, 2009 | 14.22 | 14.88 | 13.82 | 14.51 | 781,460 | +0.50(+3.54%) |
Feb 25, 2009 | 15.14 | 15.20 | 13.88 | 14.02 | 950,208 | -1.15(-7.60%) |
Feb 24, 2009 | 14.70 | 15.17 | 14.40 | 15.17 | 728,769 | +0.56(+3.82%) |
Feb 23, 2009 | 14.84 | 15.12 | 14.43 | 14.61 | 682,932 | -0.37(-2.47%) |
Feb 20, 2009 | 14.23 | 15.14 | 14.23 | 14.98 | 623,245 | +0.43(+2.97%) |
Feb 19, 2009 | 14.55 | 14.95 | 14.44 | 14.55 | 449,480 | -0.10(-0.68%) |
Feb 18, 2009 | 14.97 | 15.18 | 14.49 | 14.65 | 622,358 | -0.39(-2.58%) |
Feb 17, 2009 | 15.95 | 15.95 | 14.67 | 15.04 | 1,052,978 | -1.14(-7.07%) |
Feb 13, 2009 | 16.04 | 16.86 | 16.04 | 16.18 | 626,871 | +0.24(+1.53%) |
Feb 12, 2009 | 15.55 | 16.09 | 15.32 | 15.94 | 413,937 | +0.38(+2.43%) |
Feb 11, 2009 | 15.51 | 15.70 | 15.32 | 15.56 | 422,576 | +0.24(+1.59%) |
Feb 10, 2009 | 15.64 | 16.14 | 15.32 | 15.32 | 662,490 | -0.36(-2.30%) |
Feb 09, 2009 | 15.60 | 16.14 | 15.41 | 15.68 | 936,232 | +0.27(+1.75%) |
Feb 06, 2009 | 16.30 | 16.75 | 14.49 | 15.41 | 3,657,853 | -0.98(-5.99%) |
Feb 05, 2009 | 15.38 | 16.41 | 15.32 | 16.39 | 436,691 | +0.84(+5.39%) |
Feb 04, 2009 | 15.94 | 15.99 | 15.42 | 15.55 | 348,372 | -0.28(-1.76%) |
Feb 03, 2009 | 16.38 | 16.40 | 15.56 | 15.83 | 704,205 | -0.55(-3.36%) |
Feb 02, 2009 | 15.72 | 16.42 | 15.19 | 16.38 | 302,030 | +0.74(+4.72%) |
Jan 30, 2009 | 15.68 | 16.02 | 15.37 | 15.64 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.39 | 16.56 | 15.72 | 15.76 | 495,935 | -0.86(-5.15%) |
Jan 28, 2009 | 15.85 | 16.62 | 15.60 | 16.61 | 484,437 | +1.10(+7.08%) |
Jan 27, 2009 | 15.40 | 15.75 | 15.15 | 15.51 | 463,310 | -0.01(-0.06%) |
Jan 26, 2009 | 15.29 | 15.91 | 15.08 | 15.52 | 292,422 | +0.43(+2.87%) |
Jan 23, 2009 | 14.85 | 15.15 | 14.62 | 15.09 | 391,801 | -0.02(-0.12%) |
Jan 22, 2009 | 15.35 | 15.78 | 14.95 | 15.11 | 437,090 | -0.82(-5.15%) |
Jan 21, 2009 | 14.81 | 15.95 | 14.59 | 15.93 | 869,928 | +1.22(+8.27%) |
Jan 20, 2009 | 15.15 | 15.53 | 14.65 | 14.71 | 862,975 | -0.59(-3.83%) |
Jan 16, 2009 | 15.24 | 15.49 | 14.79 | 15.30 | 579,734 | +0.22(+1.43%) |
Jan 15, 2009 | 14.63 | 15.36 | 14.47 | 15.08 | 636,616 | +0.50(+3.40%) |
Jan 14, 2009 | 14.60 | 14.97 | 14.36 | 14.59 | 952,407 | -0.02(-0.12%) |
Jan 13, 2009 | 13.66 | 14.96 | 13.66 | 14.60 | 1,313,100 | +0.53(+3.78%) |
Jan 12, 2009 | 14.34 | 14.73 | 13.92 | 14.07 | 871,482 | -0.90(-6.02%) |
Jan 09, 2009 | 15.68 | 16.57 | 13.92 | 14.97 | 2,619,643 | -1.63(-9.82%) |
Jan 08, 2009 | 15.80 | 16.86 | 15.49 | 16.61 | 1,301,918 | +0.84(+5.31%) |
Jan 07, 2009 | 15.37 | 15.82 | 15.00 | 15.77 | 909,569 | +0.04(+0.23%) |
Jan 06, 2009 | 15.30 | 15.77 | 14.88 | 15.73 | 549,764 | +0.76(+5.05%) |
Jan 05, 2009 | 16.67 | 16.67 | 14.96 | 14.97 | 596,651 | -1.83(-10.88%) |
Jan 02, 2009 | 16.15 | 16.95 | 15.71 | 16.80 | 0 | +0.80(+5.01%) |
Jan 01, 2009 | 15.46 | 16.22 | 15.25 | 16.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.46 | 16.22 | 15.25 | 16.00 | 492,214 | +0.72(+4.72%) |
Dec 30, 2008 | 15.26 | 15.48 | 14.90 | 15.28 | 455,353 | -0.06(-0.41%) |
Dec 29, 2008 | 15.30 | 15.51 | 14.85 | 15.34 | 585,747 | -0.06(-0.41%) |
Dec 26, 2008 | 14.51 | 15.51 | 14.38 | 15.41 | 222,250 | +0.89(+6.14%) |
Dec 24, 2008 | 14.12 | 14.54 | 13.89 | 14.51 | 215,270 | +0.39(+2.74%) |
Dec 23, 2008 | 14.13 | 14.79 | 13.69 | 14.13 | 2,215,365 | -0.01(-0.06%) |
Dec 22, 2008 | 14.85 | 14.88 | 13.85 | 14.14 | 437,184 | -0.73(-4.91%) |
Dec 19, 2008 | 15.05 | 15.61 | 14.71 | 14.87 | 580,079 | -0.15(-1.02%) |
Dec 18, 2008 | 14.94 | 15.49 | 14.70 | 15.02 | 405,433 | +0.15(+1.03%) |
Dec 17, 2008 | 14.11 | 15.42 | 13.97 | 14.87 | 399,087 | +0.45(+3.12%) |
Dec 16, 2008 | 14.35 | 14.59 | 13.95 | 14.42 | 420,155 | +0.37(+2.63%) |
Dec 15, 2008 | 14.74 | 14.93 | 13.73 | 14.05 | 439,116 | -0.74(-5.00%) |
Dec 12, 2008 | 13.45 | 14.94 | 13.45 | 14.79 | 458,429 | +0.82(+5.87%) |
Dec 11, 2008 | 14.92 | 14.99 | 13.68 | 13.97 | 511,573 | -1.14(-7.57%) |
Dec 10, 2008 | 14.55 | 15.25 | 14.28 | 15.11 | 420,423 | +0.58(+3.97%) |
Dec 09, 2008 | 15.00 | 15.08 | 14.17 | 14.53 | 667,663 | -0.53(-3.53%) |
Dec 08, 2008 | 14.73 | 15.56 | 14.73 | 15.06 | 495,686 | +0.63(+4.37%) |
Dec 05, 2008 | 13.15 | 14.63 | 12.97 | 14.43 | 380,011 | +0.97(+7.23%) |
Dec 04, 2008 | 14.04 | 14.48 | 13.35 | 13.46 | 459,368 | -0.78(-5.50%) |
Dec 03, 2008 | 13.76 | 14.33 | 12.79 | 14.24 | 372,402 | +0.86(+6.39%) |
Dec 02, 2008 | 13.58 | 14.02 | 13.01 | 13.39 | 875,671 | +0.15(+1.16%) |
Dec 01, 2008 | 13.37 | 14.06 | 12.92 | 13.24 | 744,270 | -0.67(-4.80%) |
Nov 28, 2008 | 13.97 | 14.51 | 13.43 | 13.90 | 112,205 | -0.26(-1.84%) |
Nov 26, 2008 | 12.67 | 14.54 | 12.08 | 14.16 | 958,826 | +1.32(+10.24%) |
Nov 25, 2008 | 12.91 | 12.92 | 12.20 | 12.85 | 458,153 | +0.59(+4.78%) |
Nov 24, 2008 | 11.77 | 12.43 | 11.45 | 12.26 | 648,293 | +0.91(+8.02%) |
Nov 21, 2008 | 10.99 | 11.62 | 10.30 | 11.35 | 567,305 | +0.65(+6.06%) |
Nov 20, 2008 | 10.69 | 11.51 | 9.965 | 10.70 | 971,888 | -0.21(-1.90%) |
Nov 19, 2008 | 11.07 | 11.63 | 10.87 | 10.91 | 628,243 | -0.32(-2.89%) |
Nov 18, 2008 | 11.78 | 11.78 | 11.05 | 11.24 | 525,184 | -0.41(-3.48%) |
Nov 17, 2008 | 12.39 | 12.52 | 11.58 | 11.64 | 583,447 | -0.93(-7.38%) |
Nov 14, 2008 | 12.48 | 13.22 | 11.81 | 12.57 | 936,347 | -0.20(-1.55%) |
Nov 13, 2008 | 11.80 | 12.80 | 11.63 | 12.77 | 1,103,426 | +0.97(+8.25%) |
Nov 12, 2008 | 12.06 | 12.36 | 11.50 | 11.79 | 624,829 | -0.64(-5.14%) |
Nov 11, 2008 | 13.27 | 13.65 | 12.15 | 12.43 | 526,592 | -0.86(-6.50%) |
Nov 10, 2008 | 13.81 | 13.93 | 13.24 | 13.30 | 462,737 | -0.35(-2.57%) |
Nov 07, 2008 | 13.42 | 13.83 | 13.10 | 13.65 | 366,603 | +0.28(+2.09%) |
Nov 06, 2008 | 14.61 | 14.87 | 13.24 | 13.37 | 538,854 | -1.50(-10.06%) |
Nov 05, 2008 | 15.06 | 15.32 | 14.59 | 14.87 | 608,167 | -0.53(-3.45%) |
Nov 04, 2008 | 15.64 | 15.64 | 15.23 | 15.40 | 1,679,432 | +0.17(+1.12%) |
Nov 03, 2008 | 15.44 | 15.77 | 15.15 | 15.23 | 618,346 | -0.31(-1.97%) |
Oct 31, 2008 | 15.11 | 15.63 | 14.83 | 15.53 | 779,768 | +0.22(+1.41%) |
Oct 30, 2008 | 14.57 | 15.57 | 14.57 | 15.32 | 740,447 | +0.89(+6.18%) |
Oct 29, 2008 | 13.32 | 14.80 | 12.85 | 14.42 | 2,190,386 | +1.32(+10.03%) |
Oct 28, 2008 | 13.41 | 13.60 | 12.76 | 13.11 | 1,014,705 | +0.17(+1.32%) |
Oct 27, 2008 | 13.75 | 14.40 | 12.92 | 12.94 | 947,607 | -0.84(-6.08%) |
Oct 24, 2008 | 13.86 | 14.46 | 13.58 | 13.78 | 708,568 | -1.02(-6.88%) |
Oct 23, 2008 | 15.30 | 15.30 | 14.03 | 14.79 | 1,150,598 | -0.67(-4.31%) |
Oct 22, 2008 | 15.83 | 16.57 | 15.00 | 15.46 | 1,062,190 | -1.30(-7.74%) |
Oct 21, 2008 | 17.56 | 17.56 | 16.51 | 16.76 | 716,141 | -0.47(-2.72%) |
Oct 20, 2008 | 17.51 | 17.51 | 16.78 | 17.23 | 784,524 | +0.09(+0.53%) |
Oct 17, 2008 | 16.30 | 17.71 | 15.86 | 17.14 | 1,568,890 | +0.79(+4.85%) |
Oct 16, 2008 | 16.67 | 16.73 | 15.18 | 16.34 | 1,107,659 | -0.32(-1.95%) |
Oct 15, 2008 | 17.44 | 17.64 | 16.22 | 16.67 | 1,875,997 | -1.16(-6.52%) |
Oct 14, 2008 | 17.79 | 17.98 | 16.98 | 17.83 | 756,267 | +0.26(+1.49%) |
Oct 13, 2008 | 16.16 | 17.85 | 15.95 | 17.57 | 796,926 | +2.07(+13.37%) |
Oct 10, 2008 | 16.14 | 16.64 | 14.92 | 15.50 | 1,229,295 | -0.72(-4.44%) |
Oct 09, 2008 | 17.70 | 18.02 | 16.19 | 16.22 | 1,059,071 | -1.36(-7.74%) |
Oct 08, 2008 | 16.76 | 17.95 | 16.24 | 17.58 | 901,976 | +0.71(+4.22%) |
Oct 07, 2008 | 19.68 | 19.68 | 16.87 | 16.87 | 914,937 | -2.33(-12.15%) |
Oct 06, 2008 | 19.55 | 19.84 | 17.88 | 19.20 | 1,335,301 | -1.05(-5.16%) |
Oct 03, 2008 | 19.96 | 21.03 | 19.96 | 20.25 | 1,160,747 | +0.49(+2.46%) |
Oct 02, 2008 | 21.35 | 21.35 | 19.37 | 19.76 | 1,451,872 | -0.15(-0.77%) |
Oct 01, 2008 | 21.44 | 21.44 | 19.32 | 19.91 | 979,175 | -1.71(-7.92%) |
Sep 30, 2008 | 20.50 | 21.62 | 19.98 | 21.62 | 1,088,554 | +1.22(+5.96%) |
Sep 29, 2008 | 21.27 | 21.69 | 19.93 | 20.41 | 734,257 | -1.80(-8.11%) |
Sep 26, 2008 | 21.51 | 22.55 | 20.99 | 22.21 | 0 | -0.19(-0.84%) |
Sep 25, 2008 | 21.82 | 22.45 | 21.58 | 22.40 | 321,206 | +0.50(+2.26%) |
Sep 24, 2008 | 22.33 | 22.48 | 21.07 | 21.90 | 343,809 | -0.51(-2.29%) |
Sep 23, 2008 | 22.75 | 23.33 | 22.01 | 22.42 | 621,878 | -0.04(-0.16%) |
Sep 22, 2008 | 23.61 | 23.88 | 22.35 | 22.45 | 652,039 | -0.77(-3.30%) |
Sep 19, 2008 | 24.37 | 25.68 | 20.40 | 23.22 | 0 | +2.98(+14.74%) |
Sep 18, 2008 | 18.03 | 20.70 | 17.94 | 20.24 | 4,308,796 | +2.20(+12.19%) |
Sep 17, 2008 | 20.82 | 20.82 | 17.79 | 18.04 | 2,506,449 | -2.78(-13.37%) |
Sep 16, 2008 | 22.07 | 22.39 | 19.82 | 20.82 | 1,104,969 | -1.25(-5.67%) |
Sep 15, 2008 | 23.03 | 23.10 | 21.97 | 22.07 | 1,447,040 | -1.61(-6.81%) |
Sep 12, 2008 | 22.87 | 23.99 | 22.66 | 23.69 | 1,021,935 | +0.88(+3.87%) |
Sep 11, 2008 | 23.25 | 23.25 | 21.50 | 22.80 | 2,544,484 | -0.71(-3.03%) |
Sep 10, 2008 | 24.60 | 24.78 | 23.29 | 23.52 | 389,841 | -1.08(-4.40%) |
Sep 09, 2008 | 24.67 | 25.29 | 24.52 | 24.60 | 1,088,794 | -0.26(-1.05%) |
Sep 08, 2008 | 24.78 | 25.36 | 24.70 | 24.86 | 956,401 | +0.75(+3.10%) |
Sep 05, 2008 | 23.58 | 24.13 | 22.88 | 24.11 | 0 | +0.19(+0.79%) |
Sep 04, 2008 | 25.45 | 25.76 | 23.56 | 23.92 | 1,901,756 | -1.93(-7.46%) |
Sep 03, 2008 | 26.61 | 26.70 | 25.62 | 25.85 | 465,017 | -0.84(-3.14%) |
Sep 02, 2008 | 26.87 | 27.04 | 26.45 | 26.69 | 493,744 | -0.21(-0.77%) |
Aug 29, 2008 | 26.84 | 26.94 | 26.08 | 26.89 | 207,495 | +0.00(+0.00%) |
Aug 28, 2008 | 26.87 | 27.08 | 26.36 | 26.89 | 823,616 | -0.19(-0.70%) |
Aug 27, 2008 | 26.91 | 27.08 | 25.94 | 27.08 | 373,527 | +0.17(+0.64%) |
Aug 26, 2008 | 26.91 | 27.12 | 26.54 | 26.91 | 196,420 | +0.20(+0.74%) |
Aug 25, 2008 | 27.79 | 28.01 | 26.52 | 26.71 | 441,471 | -1.30(-4.63%) |
Aug 22, 2008 | 27.39 | 28.16 | 27.23 | 28.01 | 312,711 | +0.91(+3.36%) |
Aug 21, 2008 | 27.48 | 27.57 | 26.58 | 27.10 | 298,177 | -0.75(-2.69%) |
Aug 20, 2008 | 27.38 | 28.10 | 26.75 | 27.85 | 303,080 | +0.38(+1.38%) |
Aug 19, 2008 | 27.60 | 27.77 | 27.15 | 27.47 | 380,644 | -0.43(-1.55%) |
Aug 18, 2008 | 28.09 | 28.38 | 27.69 | 27.90 | 462,459 | -0.13(-0.45%) |
Aug 15, 2008 | 27.51 | 28.17 | 27.35 | 28.03 | 0 | +0.55(+2.00%) |
Aug 14, 2008 | 26.76 | 27.60 | 26.53 | 27.48 | 552,178 | +0.65(+2.42%) |
Aug 13, 2008 | 27.07 | 27.16 | 26.62 | 26.83 | 629,335 | -0.27(-1.00%) |
Aug 12, 2008 | 27.84 | 28.30 | 26.72 | 27.10 | 301,996 | -0.50(-1.80%) |
Aug 11, 2008 | 26.94 | 27.89 | 26.58 | 27.60 | 251,542 | +0.36(+1.32%) |
Aug 08, 2008 | 26.32 | 27.31 | 25.27 | 27.24 | 548,221 | +0.53(+1.99%) |
Aug 07, 2008 | 27.38 | 27.38 | 26.53 | 26.70 | 221,797 | -0.57(-2.08%) |
Aug 06, 2008 | 27.55 | 27.55 | 26.55 | 27.27 | 371,338 | -0.13(-0.46%) |
Aug 05, 2008 | 27.52 | 27.83 | 27.16 | 27.40 | 444,825 | +0.01(+0.03%) |
Aug 04, 2008 | 27.52 | 28.22 | 27.21 | 27.39 | 829,173 | +0.07(+0.26%) |
Aug 01, 2008 | 26.95 | 27.60 | 26.52 | 27.32 | 781,453 | +0.51(+1.92%) |
Jul 31, 2008 | 28.80 | 28.80 | 26.51 | 26.80 | 1,149,293 | -2.20(-7.58%) |
Jul 30, 2008 | 29.73 | 29.73 | 28.63 | 29.00 | 515,750 | -0.42(-1.44%) |
Jul 29, 2008 | 29.43 | 29.82 | 28.58 | 29.43 | 383,772 | +0.19(+0.65%) |
Jul 28, 2008 | 30.07 | 30.07 | 27.23 | 29.24 | 476,151 | -1.03(-3.39%) |
Jul 25, 2008 | 29.91 | 30.59 | 29.26 | 30.26 | 942,553 | +0.40(+1.33%) |
Jul 24, 2008 | 30.18 | 30.18 | 29.53 | 29.87 | 509,689 | -0.05(-0.15%) |
Jul 23, 2008 | 29.67 | 30.08 | 29.20 | 29.91 | 1,429,707 | +0.28(+0.94%) |
Jul 22, 2008 | 28.72 | 29.63 | 28.65 | 29.63 | 810,454 | +0.48(+1.64%) |
Jul 21, 2008 | 28.82 | 29.32 | 28.66 | 29.16 | 1,113,797 | +0.32(+1.09%) |
Jul 18, 2008 | 28.38 | 28.88 | 28.10 | 28.84 | 1,067,946 | +0.68(+2.43%) |
Jul 17, 2008 | 28.88 | 28.88 | 27.98 | 28.16 | 1,435,294 | -0.45(-1.57%) |
Jul 16, 2008 | 28.61 | 28.64 | 27.66 | 28.61 | 4,785,067 | -0.37(-1.27%) |
Jul 15, 2008 | 29.30 | 30.14 | 28.36 | 28.98 | 981,949 | -0.73(-2.46%) |
Jul 14, 2008 | 29.45 | 29.80 | 29.18 | 29.71 | 429,489 | +0.21(+0.70%) |
Jul 11, 2008 | 29.92 | 30.16 | 28.86 | 29.50 | 758,464 | +0.08(+0.28%) |
Jul 10, 2008 | 29.43 | 29.54 | 28.57 | 29.42 | 349,208 | +0.47(+1.62%) |
Jul 09, 2008 | 28.15 | 29.22 | 27.93 | 28.95 | 519,370 | +0.79(+2.82%) |
Jul 08, 2008 | 27.93 | 28.87 | 27.80 | 28.16 | 1,104,052 | -0.92(-3.16%) |
Jul 07, 2008 | 29.64 | 29.64 | 28.61 | 29.07 | 389,748 | -0.49(-1.65%) |
Jul 04, 2008 | 28.99 | 29.96 | 28.62 | 29.56 | 309,070 | +0.00(+0.00%) |
Jul 03, 2008 | 28.99 | 29.96 | 28.62 | 29.56 | 309,070 | +0.77(+2.69%) |
Jul 02, 2008 | 26.92 | 29.60 | 26.43 | 28.79 | 1,404,834 | -1.72(-5.64%) |
Jul 01, 2008 | 31.97 | 32.06 | 29.60 | 30.51 | 890,196 | -2.19(-6.70%) |
Jun 30, 2008 | 32.57 | 33.53 | 31.92 | 32.70 | 204,883 | +0.13(+0.39%) |
Jun 27, 2008 | 32.26 | 33.24 | 31.53 | 32.57 | 2,229,456 | +0.14(+0.44%) |
Jun 26, 2008 | 33.22 | 33.22 | 31.83 | 32.43 | 271,837 | -1.44(-4.26%) |
Jun 25, 2008 | 33.22 | 34.28 | 33.16 | 33.87 | 168,033 | +0.65(+1.95%) |
Jun 24, 2008 | 33.18 | 33.75 | 33.07 | 33.22 | 359,364 | -0.23(-0.67%) |
Jun 23, 2008 | 32.95 | 34.24 | 32.44 | 33.44 | 632,057 | +0.51(+1.56%) |
Jun 20, 2008 | 32.49 | 33.13 | 32.37 | 32.93 | 376,941 | +0.39(+1.19%) |
Jun 19, 2008 | 32.81 | 32.98 | 32.26 | 32.54 | 288,895 | +0.51(+1.60%) |
Jun 18, 2008 | 31.20 | 32.16 | 30.98 | 32.03 | 485,252 | -0.56(-1.71%) |
Jun 17, 2008 | 31.91 | 32.67 | 31.48 | 32.59 | 269,304 | +1.05(+3.31%) |
Jun 16, 2008 | 32.03 | 32.16 | 30.77 | 31.54 | 303,826 | -0.66(-2.04%) |
Jun 13, 2008 | 31.94 | 32.52 | 31.56 | 32.20 | 382,001 | +0.80(+2.55%) |
Jun 12, 2008 | 30.91 | 32.39 | 30.91 | 31.40 | 241,154 | +0.77(+2.53%) |
Jun 11, 2008 | 32.22 | 32.44 | 30.50 | 30.62 | 144,839 | -1.68(-5.21%) |
Jun 10, 2008 | 31.38 | 32.37 | 31.00 | 32.31 | 214,643 | +0.09(+0.28%) |
Jun 09, 2008 | 32.63 | 33.33 | 31.29 | 32.22 | 416,275 | -0.62(-1.89%) |
Jun 06, 2008 | 33.86 | 33.88 | 32.80 | 32.84 | 218,557 | -0.72(-2.15%) |
Jun 05, 2008 | 32.03 | 33.65 | 31.94 | 33.56 | 447,486 | +1.35(+4.20%) |
Jun 04, 2008 | 32.21 | 32.65 | 31.93 | 32.21 | 376,068 | -0.23(-0.72%) |
Jun 03, 2008 | 32.44 | 32.75 | 31.95 | 32.44 | 394,108 | +0.20(+0.61%) |
Jun 02, 2008 | 31.40 | 33.02 | 30.54 | 32.25 | 499,886 | +0.22(+0.67%) |
May 30, 2008 | 32.06 | 32.68 | 31.77 | 32.03 | 885,176 | +0.30(+0.94%) |
May 29, 2008 | 33.29 | 33.29 | 31.51 | 31.73 | 1,012,828 | -1.91(-5.68%) |
May 28, 2008 | 32.69 | 34.01 | 32.45 | 33.64 | 1,149,653 | +1.28(+3.95%) |
May 27, 2008 | 31.25 | 32.80 | 31.14 | 32.36 | 716,529 | +1.25(+4.03%) |
May 26, 2008 | 29.61 | 31.16 | 29.52 | 31.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.61 | 31.16 | 29.52 | 31.11 | 543,628 | +1.33(+4.48%) |
May 22, 2008 | 28.99 | 29.93 | 28.83 | 29.78 | 383,474 | +0.83(+2.86%) |
May 21, 2008 | 29.34 | 29.52 | 28.06 | 28.95 | 365,822 | -0.78(-2.64%) |
May 20, 2008 | 29.74 | 29.93 | 28.55 | 29.73 | 532,544 | -0.20(-0.66%) |
May 19, 2008 | 29.42 | 29.99 | 29.38 | 29.93 | 270,864 | +0.18(+0.61%) |
May 16, 2008 | 29.89 | 30.00 | 29.17 | 29.75 | 257,165 | -0.57(-1.87%) |
May 15, 2008 | 29.30 | 30.45 | 28.92 | 30.32 | 273,697 | +1.02(+3.47%) |
May 14, 2008 | 29.04 | 29.37 | 28.43 | 29.30 | 249,426 | +0.14(+0.46%) |
May 13, 2008 | 29.06 | 29.33 | 28.61 | 29.16 | 234,198 | -0.12(-0.40%) |
May 12, 2008 | 29.04 | 29.28 | 28.74 | 29.28 | 221,889 | +0.33(+1.15%) |
May 09, 2008 | 28.56 | 29.06 | 28.35 | 28.95 | 123,878 | +0.04(+0.12%) |
May 08, 2008 | 28.83 | 29.06 | 27.25 | 28.91 | 181,881 | -0.04(-0.12%) |
May 07, 2008 | 28.40 | 28.97 | 27.70 | 28.95 | 854,942 | +0.18(+0.63%) |
May 06, 2008 | 28.87 | 29.01 | 28.49 | 28.77 | 325,011 | +0.29(+1.01%) |
May 05, 2008 | 29.07 | 29.07 | 28.03 | 28.48 | 436,949 | -0.12(-0.41%) |
May 02, 2008 | 29.44 | 29.58 | 28.25 | 28.60 | 397,639 | -0.77(-2.64%) |
May 01, 2008 | 27.94 | 29.91 | 26.31 | 29.37 | 972,484 | +1.42(+5.09%) |
Apr 30, 2008 | 27.38 | 28.14 | 27.03 | 27.95 | 860,314 | +0.77(+2.82%) |
Apr 29, 2008 | 26.57 | 27.93 | 26.44 | 27.18 | 6,364,184 | +0.94(+3.57%) |
Apr 28, 2008 | 25.23 | 26.40 | 25.01 | 26.25 | 664,946 | +0.68(+2.68%) |
Apr 25, 2008 | 26.13 | 26.46 | 25.49 | 25.56 | 299,454 | -0.91(-3.44%) |
Apr 24, 2008 | 26.52 | 26.53 | 25.99 | 26.47 | 179,354 | -0.07(-0.25%) |
Apr 23, 2008 | 25.70 | 26.94 | 25.15 | 26.54 | 228,833 | +0.77(+2.99%) |
Apr 22, 2008 | 25.46 | 25.79 | 24.88 | 25.77 | 348,182 | +0.10(+0.39%) |
Apr 21, 2008 | 25.95 | 26.09 | 25.24 | 25.67 | 320,432 | -0.22(-0.84%) |
Apr 18, 2008 | 25.98 | 26.51 | 25.32 | 25.89 | 221,980 | +0.16(+0.63%) |
Apr 17, 2008 | 25.25 | 25.92 | 24.72 | 25.72 | 154,059 | +0.45(+1.78%) |
Apr 16, 2008 | 24.70 | 25.61 | 23.88 | 25.27 | 178,594 | +0.79(+3.24%) |
Apr 15, 2008 | 25.15 | 25.34 | 24.11 | 24.48 | 93,752 | -0.50(-1.98%) |
Apr 14, 2008 | 25.05 | 25.49 | 24.70 | 24.98 | 167,517 | -0.19(-0.75%) |
Apr 11, 2008 | 25.23 | 26.12 | 24.44 | 25.16 | 192,901 | -0.50(-1.97%) |
Apr 10, 2008 | 27.16 | 27.16 | 24.84 | 25.67 | 176,939 | +0.46(+1.82%) |
Apr 09, 2008 | 26.08 | 26.47 | 22.21 | 25.21 | 926,781 | -2.53(-9.13%) |
Apr 08, 2008 | 28.18 | 28.82 | 27.18 | 27.74 | 181,247 | -0.56(-1.97%) |
Apr 07, 2008 | 29.57 | 29.57 | 28.07 | 28.30 | 52,165 | -1.23(-4.18%) |
Apr 04, 2008 | 28.66 | 30.31 | 28.53 | 29.53 | 63,957 | +0.68(+2.34%) |
Apr 03, 2008 | 28.47 | 29.68 | 27.66 | 28.86 | 120,266 | +0.23(+0.82%) |
Apr 02, 2008 | 27.93 | 29.06 | 26.74 | 28.62 | 142,106 | +0.79(+2.85%) |