Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.72 | 19.20 | 18.35 | 18.85 | 886,853 | +0.43(+2.34%) |
Apr 29, 2009 | 17.82 | 18.51 | 17.57 | 18.42 | 696,823 | +0.84(+4.80%) |
Apr 28, 2009 | 17.79 | 17.96 | 17.55 | 17.57 | 1,040,263 | -0.51(-2.83%) |
Apr 27, 2009 | 18.18 | 18.36 | 17.97 | 18.09 | 801,953 | -0.23(-1.27%) |
Apr 24, 2009 | 18.15 | 18.66 | 17.96 | 18.32 | 926,943 | -0.02(-0.10%) |
Apr 23, 2009 | 18.68 | 18.68 | 17.42 | 18.34 | 1,159,089 | -0.89(-4.62%) |
Apr 22, 2009 | 19.05 | 19.74 | 18.72 | 19.23 | 863,394 | +0.00(+0.00%) |
Apr 21, 2009 | 17.39 | 19.27 | 17.39 | 19.23 | 1,025,840 | +1.57(+8.90%) |
Apr 20, 2009 | 18.89 | 18.89 | 17.62 | 17.66 | 822,245 | -1.29(-6.82%) |
Apr 17, 2009 | 18.80 | 19.21 | 18.77 | 18.95 | 873,334 | +0.11(+0.57%) |
Apr 16, 2009 | 18.46 | 18.84 | 18.28 | 18.84 | 778,288 | +0.42(+2.29%) |
Apr 15, 2009 | 18.14 | 18.43 | 17.52 | 18.42 | 692,549 | +0.22(+1.18%) |
Apr 14, 2009 | 18.56 | 18.90 | 18.14 | 18.20 | 1,210,456 | -0.40(-2.12%) |
Apr 13, 2009 | 18.63 | 18.71 | 18.29 | 18.60 | 860,377 | -0.20(-1.05%) |
Apr 09, 2009 | 18.14 | 18.84 | 17.97 | 18.80 | 1,665,410 | +0.88(+4.91%) |
Apr 08, 2009 | 18.03 | 18.07 | 17.57 | 17.92 | 722,290 | +0.08(+0.45%) |
Apr 07, 2009 | 18.10 | 18.63 | 17.47 | 17.84 | 1,228,432 | -0.36(-1.97%) |
Apr 06, 2009 | 17.82 | 18.28 | 17.75 | 18.19 | 967,615 | +0.27(+1.50%) |
Apr 03, 2009 | 17.81 | 17.96 | 17.05 | 17.92 | 1,066,833 | +0.71(+4.12%) |
Apr 02, 2009 | 15.45 | 18.15 | 15.45 | 17.22 | 1,422,049 | +1.95(+12.77%) |
Apr 01, 2009 | 14.84 | 15.39 | 14.62 | 15.27 | 960,919 | +0.08(+0.53%) |
Mar 31, 2009 | 15.05 | 15.22 | 14.58 | 15.19 | 841,670 | +0.46(+3.11%) |
Mar 30, 2009 | 14.99 | 15.14 | 14.69 | 14.73 | 887,227 | +0.34(+2.37%) |
Mar 26, 2009 | 14.31 | 14.58 | 14.02 | 14.39 | 735,592 | -0.03(-0.19%) |
Mar 25, 2009 | 14.30 | 14.52 | 13.90 | 14.41 | 549,565 | +0.35(+2.49%) |
Mar 24, 2009 | 14.14 | 14.67 | 13.78 | 14.06 | 580,511 | -0.46(-3.15%) |
Mar 23, 2009 | 14.26 | 14.53 | 14.25 | 14.52 | 799,513 | +0.61(+4.39%) |
Mar 20, 2009 | 14.22 | 14.24 | 13.87 | 13.91 | 764,537 | -0.40(-2.82%) |
Mar 19, 2009 | 13.74 | 14.41 | 13.66 | 14.31 | 807,719 | +0.78(+5.77%) |
Mar 18, 2009 | 13.37 | 13.60 | 13.19 | 13.53 | 856,108 | +0.19(+1.41%) |
Mar 17, 2009 | 13.23 | 13.47 | 13.04 | 13.34 | 941,984 | +0.20(+1.50%) |
Mar 16, 2009 | 13.65 | 13.67 | 13.01 | 13.15 | 767,271 | -0.28(-2.07%) |
Mar 13, 2009 | 13.55 | 13.70 | 13.17 | 13.43 | 0 | +0.06(+0.47%) |
Mar 12, 2009 | 13.22 | 13.48 | 12.73 | 13.36 | 1,477,858 | +0.07(+0.54%) |
Mar 11, 2009 | 12.98 | 13.53 | 12.67 | 13.29 | 1,803,628 | +0.52(+4.08%) |
Mar 10, 2009 | 12.04 | 12.81 | 11.90 | 12.77 | 769,049 | +0.84(+7.08%) |
Mar 09, 2009 | 12.02 | 12.13 | 11.49 | 11.93 | 818,398 | -0.13(-1.04%) |
Mar 06, 2009 | 11.70 | 12.18 | 11.32 | 12.05 | 0 | +0.04(+0.30%) |
Mar 05, 2009 | 12.37 | 12.45 | 11.77 | 12.02 | 684,581 | -0.34(-2.76%) |
Mar 04, 2009 | 12.94 | 13.06 | 12.20 | 12.36 | 1,302,402 | -0.66(-5.04%) |
Mar 02, 2009 | 13.90 | 14.08 | 13.00 | 13.01 | 770,470 | -1.14(-8.06%) |
Feb 27, 2009 | 14.20 | 14.68 | 14.05 | 14.15 | 0 | -0.31(-2.17%) |
Feb 26, 2009 | 14.17 | 14.83 | 13.78 | 14.47 | 784,019 | +0.49(+3.53%) |
Feb 25, 2009 | 15.09 | 15.15 | 13.83 | 13.97 | 953,321 | -1.15(-7.60%) |
Feb 24, 2009 | 14.66 | 15.12 | 14.35 | 15.12 | 731,156 | +0.56(+3.82%) |
Feb 23, 2009 | 14.79 | 15.07 | 14.39 | 14.57 | 685,169 | -0.37(-2.47%) |
Feb 20, 2009 | 14.18 | 15.09 | 14.18 | 14.93 | 625,287 | +0.43(+2.97%) |
Feb 19, 2009 | 14.50 | 14.90 | 14.40 | 14.50 | 450,952 | -0.10(-0.68%) |
Feb 18, 2009 | 14.93 | 15.13 | 14.44 | 14.60 | 624,397 | -0.39(-2.58%) |
Feb 17, 2009 | 15.90 | 15.90 | 14.62 | 14.99 | 1,056,427 | -1.14(-7.07%) |
Feb 13, 2009 | 15.99 | 16.80 | 15.99 | 16.13 | 628,925 | +0.24(+1.53%) |
Feb 12, 2009 | 15.50 | 16.04 | 15.27 | 15.89 | 415,293 | +0.38(+2.43%) |
Feb 11, 2009 | 15.46 | 15.65 | 15.27 | 15.51 | 423,960 | +0.24(+1.59%) |
Feb 10, 2009 | 15.59 | 16.08 | 15.27 | 15.27 | 664,660 | -0.36(-2.30%) |
Feb 09, 2009 | 15.54 | 16.08 | 15.36 | 15.63 | 939,299 | +0.27(+1.75%) |
Feb 06, 2009 | 16.25 | 16.69 | 14.44 | 15.36 | 3,669,835 | -0.98(-5.99%) |
Feb 05, 2009 | 15.33 | 16.35 | 15.27 | 16.34 | 438,122 | +0.84(+5.39%) |
Feb 04, 2009 | 15.89 | 15.94 | 15.37 | 15.50 | 349,513 | -0.28(-1.76%) |
Feb 03, 2009 | 16.33 | 16.34 | 15.51 | 15.78 | 706,512 | -0.55(-3.36%) |
Feb 02, 2009 | 15.67 | 16.37 | 15.14 | 16.33 | 303,019 | +0.74(+4.72%) |
Jan 30, 2009 | 15.63 | 15.97 | 15.32 | 15.59 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.34 | 16.51 | 15.67 | 15.71 | 497,559 | -0.85(-5.15%) |
Jan 28, 2009 | 15.80 | 16.57 | 15.54 | 16.56 | 486,024 | +1.10(+7.08%) |
Jan 27, 2009 | 15.35 | 15.70 | 15.10 | 15.46 | 464,828 | -0.01(-0.06%) |
Jan 26, 2009 | 15.24 | 15.86 | 15.03 | 15.47 | 293,379 | +0.43(+2.87%) |
Jan 23, 2009 | 14.80 | 15.11 | 14.58 | 15.04 | 393,085 | -0.02(-0.12%) |
Jan 22, 2009 | 15.30 | 15.72 | 14.90 | 15.06 | 438,521 | -0.82(-5.15%) |
Jan 21, 2009 | 14.76 | 15.90 | 14.54 | 15.88 | 872,777 | +1.21(+8.27%) |
Jan 20, 2009 | 15.10 | 15.48 | 14.60 | 14.66 | 865,802 | -0.58(-3.83%) |
Jan 16, 2009 | 15.19 | 15.44 | 14.75 | 15.25 | 581,632 | +0.22(+1.43%) |
Jan 15, 2009 | 14.58 | 15.31 | 14.42 | 15.03 | 638,701 | +0.49(+3.40%) |
Jan 14, 2009 | 14.56 | 14.92 | 14.31 | 14.54 | 955,527 | -0.02(-0.12%) |
Jan 13, 2009 | 13.61 | 14.91 | 13.61 | 14.56 | 1,317,402 | +0.53(+3.78%) |
Jan 12, 2009 | 14.30 | 14.68 | 13.87 | 14.03 | 874,336 | -0.90(-6.02%) |
Jan 09, 2009 | 15.63 | 16.51 | 13.87 | 14.93 | 2,628,224 | -1.63(-9.82%) |
Jan 08, 2009 | 15.75 | 16.80 | 15.44 | 16.55 | 1,306,183 | +0.84(+5.31%) |
Jan 07, 2009 | 15.32 | 15.77 | 14.95 | 15.72 | 912,549 | +0.04(+0.23%) |
Jan 06, 2009 | 15.25 | 15.72 | 14.84 | 15.68 | 551,565 | +0.75(+5.05%) |
Jan 05, 2009 | 16.61 | 16.61 | 14.91 | 14.93 | 598,605 | -1.82(-10.88%) |
Jan 02, 2009 | 16.09 | 16.89 | 15.66 | 16.75 | 0 | +0.80(+5.01%) |
Jan 01, 2009 | 15.41 | 16.16 | 15.20 | 15.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.41 | 16.16 | 15.20 | 15.95 | 493,827 | +0.72(+4.72%) |
Dec 30, 2008 | 15.21 | 15.43 | 14.85 | 15.23 | 456,845 | -0.06(-0.41%) |
Dec 29, 2008 | 15.25 | 15.46 | 14.80 | 15.29 | 587,666 | -0.06(-0.41%) |
Dec 26, 2008 | 14.47 | 15.46 | 14.33 | 15.36 | 222,978 | +0.89(+6.14%) |
Dec 24, 2008 | 14.07 | 14.49 | 13.85 | 14.47 | 215,975 | +0.39(+2.74%) |
Dec 23, 2008 | 14.08 | 14.75 | 13.64 | 14.08 | 2,222,622 | -0.01(-0.06%) |
Dec 22, 2008 | 14.80 | 14.83 | 13.80 | 14.09 | 438,616 | -0.73(-4.91%) |
Dec 19, 2008 | 15.00 | 15.56 | 14.66 | 14.82 | 581,979 | -0.15(-1.02%) |
Dec 18, 2008 | 14.89 | 15.44 | 14.66 | 14.97 | 406,761 | +0.15(+1.03%) |
Dec 17, 2008 | 14.06 | 15.37 | 13.92 | 14.82 | 400,394 | +0.45(+3.12%) |
Dec 16, 2008 | 14.31 | 14.54 | 13.90 | 14.37 | 421,531 | +0.37(+2.63%) |
Dec 15, 2008 | 14.69 | 14.88 | 13.69 | 14.00 | 440,555 | -0.74(-5.00%) |
Dec 12, 2008 | 13.41 | 14.89 | 13.41 | 14.74 | 459,930 | +0.82(+5.87%) |
Dec 11, 2008 | 14.87 | 14.94 | 13.63 | 13.92 | 513,249 | -1.14(-7.57%) |
Dec 10, 2008 | 14.50 | 15.20 | 14.23 | 15.06 | 421,801 | +0.57(+3.97%) |
Dec 09, 2008 | 14.95 | 15.03 | 14.13 | 14.49 | 669,850 | -0.53(-3.53%) |
Dec 08, 2008 | 14.68 | 15.51 | 14.68 | 15.02 | 497,310 | +0.63(+4.37%) |
Dec 05, 2008 | 13.10 | 14.58 | 12.93 | 14.39 | 381,255 | +0.97(+7.23%) |
Dec 04, 2008 | 13.99 | 14.43 | 13.31 | 13.42 | 460,872 | -0.78(-5.50%) |
Dec 03, 2008 | 13.71 | 14.28 | 12.75 | 14.20 | 373,622 | +0.85(+6.39%) |
Dec 02, 2008 | 13.53 | 13.97 | 12.97 | 13.34 | 878,539 | +0.15(+1.16%) |
Dec 01, 2008 | 13.33 | 14.01 | 12.88 | 13.19 | 746,708 | -0.66(-4.80%) |
Nov 28, 2008 | 13.92 | 14.47 | 13.39 | 13.86 | 112,573 | -0.26(-1.84%) |
Nov 26, 2008 | 12.63 | 14.49 | 12.04 | 14.12 | 961,966 | +1.31(+10.24%) |
Nov 25, 2008 | 12.87 | 12.88 | 12.16 | 12.81 | 459,654 | +0.58(+4.78%) |
Nov 24, 2008 | 11.73 | 12.39 | 11.41 | 12.22 | 650,417 | +0.91(+8.02%) |
Nov 21, 2008 | 10.96 | 11.58 | 10.26 | 11.32 | 569,163 | +0.65(+6.06%) |
Nov 20, 2008 | 10.65 | 11.48 | 9.932 | 10.67 | 975,072 | -0.21(-1.90%) |
Nov 19, 2008 | 11.04 | 11.59 | 10.83 | 10.88 | 630,301 | -0.32(-2.89%) |
Nov 18, 2008 | 11.74 | 11.74 | 11.02 | 11.20 | 526,904 | -0.40(-3.48%) |
Nov 17, 2008 | 12.35 | 12.48 | 11.54 | 11.60 | 585,358 | -0.92(-7.38%) |
Nov 14, 2008 | 12.44 | 13.17 | 11.77 | 12.53 | 939,414 | -0.20(-1.55%) |
Nov 13, 2008 | 11.76 | 12.76 | 11.59 | 12.73 | 1,107,041 | +0.97(+8.25%) |
Nov 12, 2008 | 12.02 | 12.32 | 11.46 | 11.76 | 626,876 | -0.64(-5.14%) |
Nov 11, 2008 | 13.23 | 13.61 | 12.11 | 12.39 | 528,317 | -0.86(-6.50%) |
Nov 10, 2008 | 13.77 | 13.88 | 13.20 | 13.26 | 464,253 | -0.35(-2.57%) |
Nov 07, 2008 | 13.38 | 13.78 | 13.06 | 13.61 | 367,804 | +0.28(+2.09%) |
Nov 06, 2008 | 14.57 | 14.82 | 13.19 | 13.33 | 540,619 | -1.49(-10.06%) |
Nov 05, 2008 | 15.01 | 15.27 | 14.54 | 14.82 | 610,159 | -0.53(-3.45%) |
Nov 04, 2008 | 15.59 | 15.59 | 15.18 | 15.35 | 1,684,933 | +0.17(+1.12%) |
Nov 03, 2008 | 15.39 | 15.72 | 15.11 | 15.18 | 620,371 | -0.31(-1.97%) |
Oct 31, 2008 | 15.06 | 15.58 | 14.78 | 15.48 | 782,322 | +0.22(+1.41%) |
Oct 30, 2008 | 14.52 | 15.52 | 14.52 | 15.27 | 742,872 | +0.89(+6.18%) |
Oct 29, 2008 | 13.27 | 14.75 | 12.81 | 14.38 | 2,197,561 | +1.31(+10.03%) |
Oct 28, 2008 | 13.36 | 13.55 | 12.72 | 13.07 | 1,018,029 | +0.17(+1.32%) |
Oct 27, 2008 | 13.70 | 14.35 | 12.88 | 12.90 | 950,711 | -0.84(-6.08%) |
Oct 24, 2008 | 13.81 | 14.41 | 13.53 | 13.73 | 710,889 | -1.01(-6.88%) |
Oct 23, 2008 | 15.25 | 15.25 | 13.98 | 14.75 | 1,154,367 | -0.66(-4.31%) |
Oct 22, 2008 | 15.78 | 16.51 | 14.95 | 15.41 | 1,065,669 | -1.29(-7.74%) |
Oct 21, 2008 | 17.50 | 17.50 | 16.46 | 16.70 | 718,487 | -0.47(-2.72%) |
Oct 20, 2008 | 17.45 | 17.45 | 16.72 | 17.17 | 787,094 | +0.09(+0.53%) |
Oct 17, 2008 | 16.25 | 17.66 | 15.81 | 17.08 | 1,574,029 | +0.79(+4.85%) |
Oct 16, 2008 | 16.61 | 16.68 | 15.13 | 16.29 | 1,111,288 | -0.32(-1.95%) |
Oct 15, 2008 | 17.39 | 17.58 | 16.16 | 16.61 | 1,882,142 | -1.16(-6.52%) |
Oct 14, 2008 | 17.73 | 17.92 | 16.93 | 17.77 | 758,744 | +0.26(+1.49%) |
Oct 13, 2008 | 16.11 | 17.79 | 15.90 | 17.51 | 799,537 | +2.07(+13.37%) |
Oct 10, 2008 | 16.08 | 16.59 | 14.87 | 15.45 | 1,233,322 | -0.72(-4.44%) |
Oct 09, 2008 | 17.64 | 17.96 | 16.14 | 16.16 | 1,062,540 | -1.36(-7.74%) |
Oct 08, 2008 | 16.70 | 17.89 | 16.19 | 17.52 | 904,931 | +0.71(+4.22%) |
Oct 07, 2008 | 19.61 | 19.61 | 16.81 | 16.81 | 917,934 | -2.33(-12.15%) |
Oct 06, 2008 | 19.49 | 19.78 | 17.82 | 19.14 | 1,339,675 | -1.04(-5.16%) |
Oct 03, 2008 | 19.89 | 20.96 | 19.89 | 20.18 | 1,164,549 | +0.48(+2.46%) |
Oct 02, 2008 | 21.28 | 21.28 | 19.31 | 19.69 | 1,456,628 | -0.15(-0.77%) |
Oct 01, 2008 | 21.37 | 21.37 | 19.25 | 19.85 | 982,382 | -1.71(-7.92%) |
Sep 30, 2008 | 20.43 | 21.55 | 19.92 | 21.55 | 1,092,119 | +1.21(+5.96%) |
Sep 29, 2008 | 21.20 | 21.62 | 19.86 | 20.34 | 736,662 | -1.80(-8.11%) |
Sep 26, 2008 | 21.44 | 22.48 | 20.92 | 22.14 | 0 | -0.19(-0.84%) |
Sep 25, 2008 | 21.75 | 22.38 | 21.51 | 22.33 | 322,258 | +0.49(+2.26%) |
Sep 24, 2008 | 22.25 | 22.41 | 21.01 | 21.83 | 344,935 | -0.51(-2.29%) |
Sep 23, 2008 | 22.68 | 23.25 | 21.94 | 22.34 | 623,915 | -0.04(-0.16%) |
Sep 22, 2008 | 23.54 | 23.80 | 22.28 | 22.38 | 654,175 | -0.76(-3.30%) |
Sep 19, 2008 | 24.29 | 25.59 | 20.33 | 23.14 | 0 | +2.97(+14.74%) |
Sep 18, 2008 | 17.97 | 20.63 | 17.88 | 20.17 | 4,322,910 | +2.19(+12.19%) |
Sep 17, 2008 | 20.75 | 20.75 | 17.74 | 17.98 | 2,514,660 | -2.77(-13.37%) |
Sep 16, 2008 | 21.99 | 22.32 | 19.76 | 20.75 | 1,108,588 | -1.25(-5.67%) |
Sep 15, 2008 | 22.95 | 23.03 | 21.89 | 22.00 | 1,451,780 | -1.61(-6.81%) |
Sep 12, 2008 | 22.79 | 23.91 | 22.59 | 23.61 | 1,025,282 | +0.88(+3.87%) |
Sep 11, 2008 | 23.18 | 23.18 | 21.43 | 22.73 | 2,552,818 | -0.71(-3.03%) |
Sep 10, 2008 | 24.52 | 24.70 | 23.21 | 23.44 | 391,118 | -1.08(-4.40%) |
Sep 09, 2008 | 24.59 | 25.21 | 24.44 | 24.52 | 1,092,361 | -0.26(-1.05%) |
Sep 08, 2008 | 24.70 | 25.28 | 24.62 | 24.78 | 959,533 | +0.75(+3.10%) |
Sep 05, 2008 | 23.50 | 24.05 | 22.81 | 24.03 | 0 | +0.19(+0.79%) |
Sep 04, 2008 | 25.37 | 25.67 | 23.48 | 23.84 | 1,907,985 | -1.92(-7.46%) |
Sep 03, 2008 | 26.52 | 26.61 | 25.54 | 25.76 | 466,540 | -0.84(-3.14%) |
Sep 02, 2008 | 26.78 | 26.95 | 26.37 | 26.60 | 495,361 | -0.21(-0.77%) |
Aug 29, 2008 | 26.75 | 26.85 | 26.00 | 26.81 | 208,175 | +0.00(+0.00%) |
Aug 28, 2008 | 26.78 | 27.00 | 26.28 | 26.81 | 826,314 | -0.19(-0.70%) |
Aug 27, 2008 | 26.82 | 27.00 | 25.85 | 27.00 | 374,750 | +0.17(+0.64%) |
Aug 26, 2008 | 26.82 | 27.03 | 26.46 | 26.82 | 197,064 | +0.20(+0.74%) |
Aug 25, 2008 | 27.70 | 27.92 | 26.43 | 26.63 | 442,917 | -1.29(-4.63%) |
Aug 22, 2008 | 27.30 | 28.06 | 27.14 | 27.92 | 313,735 | +0.91(+3.36%) |
Aug 21, 2008 | 27.39 | 27.48 | 26.49 | 27.01 | 299,154 | -0.75(-2.68%) |
Aug 20, 2008 | 27.29 | 28.01 | 26.66 | 27.76 | 304,073 | +0.38(+1.38%) |
Aug 19, 2008 | 27.51 | 27.68 | 27.06 | 27.38 | 381,891 | -0.43(-1.55%) |
Aug 18, 2008 | 28.00 | 28.29 | 27.60 | 27.81 | 463,974 | -0.13(-0.45%) |
Aug 15, 2008 | 27.42 | 28.08 | 27.26 | 27.94 | 0 | +0.55(+2.00%) |
Aug 14, 2008 | 26.67 | 27.51 | 26.45 | 27.39 | 553,987 | +0.65(+2.42%) |
Aug 13, 2008 | 26.99 | 27.08 | 26.54 | 26.74 | 631,397 | -0.27(-1.00%) |
Aug 12, 2008 | 27.75 | 28.21 | 26.64 | 27.01 | 302,985 | -0.49(-1.80%) |
Aug 11, 2008 | 26.85 | 27.80 | 26.49 | 27.51 | 252,365 | +0.36(+1.32%) |
Aug 08, 2008 | 26.23 | 27.22 | 25.19 | 27.15 | 550,017 | +0.53(+1.99%) |
Aug 07, 2008 | 27.29 | 27.29 | 26.45 | 26.62 | 222,524 | -0.57(-2.08%) |
Aug 06, 2008 | 27.46 | 27.46 | 26.47 | 27.18 | 372,554 | -0.13(-0.46%) |
Aug 05, 2008 | 27.43 | 27.74 | 27.08 | 27.31 | 446,282 | +0.01(+0.03%) |
Aug 04, 2008 | 27.43 | 28.13 | 27.12 | 27.30 | 831,889 | +0.07(+0.26%) |
Aug 01, 2008 | 26.86 | 27.51 | 26.44 | 27.23 | 784,013 | +0.51(+1.92%) |
Jul 31, 2008 | 28.70 | 28.70 | 26.42 | 26.72 | 1,153,058 | -2.19(-7.58%) |
Jul 30, 2008 | 29.64 | 29.64 | 28.54 | 28.91 | 517,439 | -0.42(-1.44%) |
Jul 29, 2008 | 29.33 | 29.73 | 28.49 | 29.33 | 385,029 | +0.19(+0.65%) |
Jul 28, 2008 | 29.97 | 29.98 | 27.14 | 29.14 | 477,710 | -1.02(-3.39%) |
Jul 25, 2008 | 29.81 | 30.49 | 29.17 | 30.17 | 945,641 | +0.40(+1.33%) |
Jul 24, 2008 | 30.08 | 30.08 | 29.44 | 29.77 | 511,358 | -0.04(-0.15%) |
Jul 23, 2008 | 29.57 | 29.99 | 29.11 | 29.81 | 1,434,390 | +0.28(+0.94%) |
Jul 22, 2008 | 28.63 | 29.54 | 28.56 | 29.54 | 813,108 | +0.48(+1.64%) |
Jul 21, 2008 | 28.73 | 29.22 | 28.57 | 29.06 | 1,117,446 | +0.31(+1.09%) |
Jul 18, 2008 | 28.29 | 28.78 | 28.01 | 28.75 | 1,071,444 | +0.68(+2.43%) |
Jul 17, 2008 | 28.78 | 28.78 | 27.89 | 28.06 | 1,439,996 | -0.45(-1.57%) |
Jul 16, 2008 | 28.51 | 28.55 | 27.57 | 28.51 | 4,800,741 | -0.37(-1.27%) |
Jul 15, 2008 | 29.20 | 30.04 | 28.27 | 28.88 | 985,166 | -0.73(-2.46%) |
Jul 14, 2008 | 29.36 | 29.71 | 29.09 | 29.61 | 430,896 | +0.21(+0.70%) |
Jul 11, 2008 | 29.82 | 30.06 | 28.76 | 29.40 | 760,948 | +0.08(+0.28%) |
Jul 10, 2008 | 29.33 | 29.45 | 28.48 | 29.32 | 350,351 | +0.47(+1.62%) |
Jul 09, 2008 | 28.05 | 29.12 | 27.84 | 28.85 | 521,072 | +0.79(+2.82%) |
Jul 08, 2008 | 27.84 | 28.77 | 27.71 | 28.06 | 1,107,669 | -0.92(-3.16%) |
Jul 07, 2008 | 29.55 | 29.55 | 28.51 | 28.98 | 391,025 | -0.48(-1.65%) |
Jul 04, 2008 | 28.90 | 29.86 | 28.53 | 29.46 | 310,082 | +0.00(+0.00%) |
Jul 03, 2008 | 28.90 | 29.86 | 28.53 | 29.46 | 310,082 | +0.77(+2.69%) |
Jul 02, 2008 | 26.83 | 29.50 | 26.34 | 28.69 | 1,409,436 | -1.72(-5.64%) |
Jul 01, 2008 | 31.86 | 31.95 | 29.50 | 30.41 | 893,112 | -2.18(-6.70%) |
Jun 30, 2008 | 32.46 | 33.42 | 31.82 | 32.59 | 205,554 | +0.13(+0.39%) |
Jun 27, 2008 | 32.15 | 33.13 | 31.43 | 32.46 | 2,236,759 | +0.14(+0.44%) |
Jun 26, 2008 | 33.11 | 33.11 | 31.73 | 32.32 | 272,728 | -1.44(-4.26%) |
Jun 25, 2008 | 33.11 | 34.17 | 33.05 | 33.76 | 168,584 | +0.65(+1.95%) |
Jun 24, 2008 | 33.07 | 33.64 | 32.97 | 33.11 | 360,541 | -0.22(-0.67%) |
Jun 23, 2008 | 32.84 | 34.13 | 32.33 | 33.34 | 634,127 | +0.51(+1.56%) |
Jun 20, 2008 | 32.38 | 33.02 | 32.27 | 32.82 | 378,175 | +0.39(+1.19%) |
Jun 19, 2008 | 32.71 | 32.88 | 32.16 | 32.44 | 289,842 | +0.51(+1.60%) |
Jun 18, 2008 | 31.10 | 32.05 | 30.87 | 31.93 | 486,841 | -0.56(-1.71%) |
Jun 17, 2008 | 31.81 | 32.56 | 31.38 | 32.48 | 270,187 | +1.04(+3.31%) |
Jun 16, 2008 | 31.93 | 32.05 | 30.67 | 31.44 | 304,821 | -0.66(-2.04%) |
Jun 13, 2008 | 31.84 | 32.41 | 31.46 | 32.10 | 383,252 | +0.80(+2.55%) |
Jun 12, 2008 | 30.81 | 32.29 | 30.81 | 31.30 | 241,944 | +0.77(+2.53%) |
Jun 11, 2008 | 32.11 | 32.33 | 30.40 | 30.52 | 145,313 | -1.68(-5.21%) |
Jun 10, 2008 | 31.28 | 32.27 | 30.90 | 32.20 | 215,346 | +0.09(+0.28%) |
Jun 09, 2008 | 32.53 | 33.22 | 31.19 | 32.11 | 417,638 | -0.62(-1.89%) |
Jun 06, 2008 | 33.75 | 33.77 | 32.69 | 32.73 | 219,273 | -0.72(-2.15%) |
Jun 05, 2008 | 31.93 | 33.54 | 31.84 | 33.45 | 448,952 | +1.35(+4.20%) |
Jun 04, 2008 | 32.10 | 32.54 | 31.83 | 32.10 | 377,300 | -0.23(-0.72%) |
Jun 03, 2008 | 32.33 | 32.64 | 31.84 | 32.34 | 395,399 | +0.20(+0.61%) |
Jun 02, 2008 | 31.30 | 32.91 | 30.44 | 32.14 | 501,523 | +0.22(+0.68%) |
May 30, 2008 | 31.95 | 32.57 | 31.66 | 31.93 | 888,075 | +0.30(+0.94%) |
May 29, 2008 | 33.18 | 33.18 | 31.40 | 31.63 | 1,016,146 | -1.90(-5.68%) |
May 28, 2008 | 32.58 | 33.90 | 32.35 | 33.53 | 1,153,418 | +1.28(+3.95%) |
May 27, 2008 | 31.14 | 32.70 | 31.04 | 32.26 | 718,876 | +1.25(+4.03%) |
May 26, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 545,409 | +1.33(+4.48%) |
May 22, 2008 | 28.90 | 29.83 | 28.74 | 29.68 | 384,730 | +0.83(+2.86%) |
May 21, 2008 | 29.25 | 29.42 | 27.96 | 28.85 | 367,020 | -0.78(-2.64%) |
May 20, 2008 | 29.64 | 29.83 | 28.46 | 29.64 | 534,288 | -0.20(-0.66%) |
May 19, 2008 | 29.32 | 29.90 | 29.29 | 29.83 | 271,751 | +0.18(+0.61%) |
May 16, 2008 | 29.79 | 29.90 | 29.08 | 29.65 | 258,008 | -0.57(-1.87%) |
May 15, 2008 | 29.20 | 30.35 | 28.83 | 30.22 | 274,594 | +1.01(+3.47%) |
May 14, 2008 | 28.94 | 29.28 | 28.34 | 29.20 | 250,243 | +0.13(+0.46%) |
May 13, 2008 | 28.96 | 29.23 | 28.51 | 29.07 | 234,965 | -0.12(-0.40%) |
May 12, 2008 | 28.94 | 29.19 | 28.65 | 29.19 | 222,616 | +0.33(+1.15%) |
May 09, 2008 | 28.47 | 28.96 | 28.26 | 28.85 | 124,284 | +0.04(+0.12%) |
May 08, 2008 | 28.74 | 28.96 | 27.17 | 28.82 | 182,476 | -0.04(-0.12%) |
May 07, 2008 | 28.31 | 28.87 | 27.61 | 28.85 | 857,742 | +0.18(+0.63%) |
May 06, 2008 | 28.77 | 28.92 | 28.40 | 28.67 | 326,075 | +0.29(+1.01%) |
May 05, 2008 | 28.98 | 28.98 | 27.94 | 28.39 | 438,380 | -0.12(-0.41%) |
May 02, 2008 | 29.35 | 29.48 | 28.15 | 28.50 | 398,942 | -0.77(-2.64%) |