Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.89 | 20.09 | 19.60 | 19.66 | 158,410 | -0.66(-3.25%) |
Apr 29, 2009 | 20.56 | 20.81 | 20.20 | 20.32 | 160,453 | -0.05(-0.25%) |
Apr 28, 2009 | 20.50 | 20.67 | 20.02 | 20.37 | 102,864 | -0.76(-3.60%) |
Apr 27, 2009 | 21.15 | 21.60 | 20.81 | 21.13 | 154,861 | -0.39(-1.81%) |
Apr 24, 2009 | 20.99 | 21.67 | 20.61 | 21.52 | 181,633 | +1.02(+4.98%) |
Apr 23, 2009 | 20.30 | 21.42 | 19.86 | 20.50 | 259,424 | +0.37(+1.84%) |
Apr 22, 2009 | 19.21 | 20.20 | 19.13 | 20.13 | 180,546 | +0.92(+4.79%) |
Apr 21, 2009 | 19.97 | 19.97 | 18.59 | 19.21 | 165,480 | +0.05(+0.26%) |
Apr 20, 2009 | 19.20 | 19.64 | 19.10 | 19.16 | 163,270 | +0.27(+1.43%) |
Apr 17, 2009 | 19.21 | 19.47 | 18.58 | 18.89 | 159,400 | -0.81(-4.11%) |
Apr 16, 2009 | 20.25 | 20.38 | 19.18 | 19.70 | 190,827 | -0.59(-2.91%) |
Apr 15, 2009 | 20.01 | 20.60 | 20.01 | 20.29 | 109,954 | -0.01(-0.05%) |
Apr 14, 2009 | 20.55 | 20.71 | 20.12 | 20.30 | 174,838 | +0.13(+0.64%) |
Apr 13, 2009 | 19.90 | 20.68 | 19.90 | 20.17 | 105,666 | +0.50(+2.54%) |
Apr 09, 2009 | 19.06 | 23.04 | 19.54 | 19.67 | 122,171 | -0.29(-1.45%) |
Apr 08, 2009 | 20.00 | 23.04 | 19.65 | 19.96 | 158,411 | +0.19(+0.96%) |
Apr 07, 2009 | 19.98 | 20.40 | 19.65 | 19.77 | 137,948 | +0.12(+0.61%) |
Apr 06, 2009 | 19.61 | 20.40 | 19.65 | 19.65 | 239,375 | -0.75(-3.68%) |
Apr 03, 2009 | 22.23 | 23.04 | 20.40 | 20.40 | 198,306 | -1.89(-8.48%) |
Apr 02, 2009 | 22.25 | 23.04 | 22.29 | 22.29 | 226,578 | -0.75(-3.26%) |
Apr 01, 2009 | 22.25 | 23.04 | 22.27 | 23.04 | 193,138 | +0.77(+3.46%) |
Mar 31, 2009 | 22.45 | 22.27 | 21.62 | 22.27 | 161,771 | +0.65(+3.01%) |
Mar 30, 2009 | 21.69 | 22.80 | 21.62 | 21.62 | 211,064 | -0.61(-2.74%) |
Mar 26, 2009 | 23.00 | 22.41 | 22.23 | 22.23 | 233,385 | -0.18(-0.80%) |
Mar 25, 2009 | 22.80 | 22.80 | 22.41 | 22.41 | 185,461 | -0.39(-1.71%) |
Mar 24, 2009 | 21.70 | 22.80 | 22.26 | 22.80 | 294,103 | +0.54(+2.43%) |
Mar 23, 2009 | 22.33 | 22.48 | 22.26 | 22.26 | 190,432 | +0.24(+1.09%) |
Mar 20, 2009 | 22.02 | 22.02 | 21.80 | 22.02 | 358,889 | +0.22(+1.01%) |
Mar 19, 2009 | 19.80 | 22.05 | 19.63 | 21.80 | 292,682 | +2.17(+11.05%) |
Mar 18, 2009 | 17.57 | 19.63 | 18.14 | 19.63 | 197,626 | +1.49(+8.21%) |
Mar 17, 2009 | 18.50 | 18.36 | 18.14 | 18.14 | 95,418 | -0.08(-0.44%) |
Mar 16, 2009 | 18.33 | 18.43 | 17.76 | 18.22 | 125,591 | -0.49(-2.62%) |
Mar 13, 2009 | 18.79 | 18.79 | 18.14 | 18.71 | 118,466 | +0.30(+1.63%) |
Mar 12, 2009 | 17.99 | 18.41 | 17.36 | 18.41 | 167,293 | +1.12(+6.48%) |
Mar 11, 2009 | 16.51 | 17.74 | 16.51 | 17.29 | 153,701 | +0.78(+4.72%) |
Mar 10, 2009 | 17.10 | 17.38 | 16.19 | 16.51 | 260,769 | -1.22(-6.88%) |
Mar 09, 2009 | 18.01 | 18.36 | 17.34 | 17.73 | 104,070 | -0.63(-3.43%) |
Mar 06, 2009 | 18.66 | 18.98 | 18.12 | 18.36 | 316,046 | +0.08(+0.44%) |
Mar 05, 2009 | 17.99 | 18.67 | 17.60 | 18.28 | 184,933 | +1.11(+6.46%) |
Mar 04, 2009 | 18.25 | 18.31 | 17.17 | 17.17 | 225,629 | +0.22(+1.30%) |
Mar 02, 2009 | 18.50 | 18.86 | 16.55 | 16.95 | 239,611 | -1.61(-8.67%) |
Feb 27, 2009 | 18.85 | 19.05 | 17.86 | 18.56 | 260,019 | +0.41(+2.26%) |
Feb 26, 2009 | 17.50 | 18.53 | 17.50 | 18.15 | 228,815 | -0.04(-0.22%) |
Feb 25, 2009 | 18.11 | 19.11 | 17.87 | 18.19 | 210,409 | -0.06(-0.33%) |
Feb 24, 2009 | 19.50 | 19.69 | 18.09 | 18.25 | 255,586 | -1.48(-7.50%) |
Feb 23, 2009 | 20.21 | 20.61 | 19.45 | 19.73 | 254,529 | -1.12(-5.37%) |
Feb 20, 2009 | 20.85 | 21.40 | 20.40 | 20.85 | 212,802 | +0.45(+2.21%) |
Feb 19, 2009 | 21.77 | 21.81 | 20.17 | 20.40 | 229,659 | -1.40(-6.42%) |
Feb 18, 2009 | 22.23 | 22.23 | 21.07 | 21.80 | 238,644 | -0.37(-1.67%) |
Feb 17, 2009 | 23.00 | 23.23 | 21.85 | 22.17 | 286,036 | +0.41(+1.88%) |
Feb 13, 2009 | 21.98 | 21.98 | 21.24 | 21.76 | 244,502 | +0.19(+0.88%) |
Feb 12, 2009 | 21.69 | 21.85 | 21.25 | 21.57 | 445,885 | -0.38(-1.73%) |
Feb 11, 2009 | 20.49 | 21.95 | 20.00 | 21.95 | 650,278 | +1.71(+8.45%) |
Feb 10, 2009 | 20.45 | 20.75 | 19.79 | 20.24 | 343,139 | +0.50(+2.53%) |
Feb 09, 2009 | 20.59 | 20.64 | 19.53 | 19.74 | 168,325 | -0.96(-4.64%) |
Feb 06, 2009 | 20.79 | 21.34 | 20.43 | 20.70 | 350,036 | +0.05(+0.24%) |
Feb 05, 2009 | 20.94 | 21.18 | 20.16 | 20.65 | 1,122,662 | -1.79(-7.98%) |
Feb 04, 2009 | 22.05 | 22.73 | 21.82 | 22.44 | 169,794 | +0.71(+3.27%) |
Feb 03, 2009 | 21.49 | 22.05 | 21.15 | 21.73 | 174,877 | +0.10(+0.46%) |
Feb 02, 2009 | 22.12 | 22.24 | 21.17 | 21.63 | 175,081 | -0.76(-3.39%) |
Jan 30, 2009 | 23.36 | 23.47 | 22.05 | 22.39 | 218,620 | -0.24(-1.06%) |
Jan 29, 2009 | 21.00 | 23.02 | 20.80 | 22.63 | 198,649 | +1.29(+6.04%) |
Jan 28, 2009 | 21.89 | 21.89 | 20.95 | 21.34 | 104,065 | -0.39(-1.79%) |
Jan 27, 2009 | 21.26 | 22.26 | 20.59 | 21.73 | 208,989 | +0.63(+2.99%) |
Jan 26, 2009 | 22.54 | 23.07 | 20.93 | 21.10 | 419,438 | -1.04(-4.70%) |
Jan 23, 2009 | 20.99 | 22.48 | 20.99 | 22.14 | 200,567 | +1.63(+7.95%) |
Jan 22, 2009 | 20.40 | 21.00 | 20.00 | 20.51 | 191,146 | +0.45(+2.24%) |
Jan 21, 2009 | 20.11 | 20.44 | 19.51 | 20.06 | 220,090 | -0.05(-0.25%) |
Jan 20, 2009 | 20.10 | 21.07 | 19.66 | 20.11 | 230,049 | +0.23(+1.16%) |
Jan 19, 2009 | 19.69 | 19.88 | 19.17 | 19.88 | 35,365 | +0.45(+2.32%) |
Jan 16, 2009 | 19.40 | 19.87 | 19.02 | 19.43 | 197,610 | +0.54(+2.86%) |
Jan 15, 2009 | 17.62 | 18.89 | 17.00 | 18.89 | 257,014 | +1.42(+8.13%) |
Jan 14, 2009 | 18.10 | 18.44 | 17.00 | 17.47 | 143,112 | -1.53(-8.05%) |
Jan 13, 2009 | 19.00 | 19.63 | 18.68 | 19.00 | 152,044 | -0.28(-1.45%) |
Jan 12, 2009 | 19.86 | 20.22 | 18.64 | 19.28 | 205,171 | -1.85(-8.76%) |
Jan 09, 2009 | 20.78 | 21.87 | 20.19 | 21.13 | 287,212 | +0.16(+0.76%) |
Jan 08, 2009 | 20.15 | 20.98 | 19.78 | 20.97 | 224,741 | +1.60(+8.26%) |
Jan 07, 2009 | 20.64 | 20.95 | 19.37 | 19.37 | 159,307 | -1.72(-8.16%) |
Jan 06, 2009 | 19.49 | 21.44 | 19.43 | 21.09 | 290,905 | +1.31(+6.62%) |
Jan 05, 2009 | 19.75 | 20.10 | 19.17 | 19.78 | 164,458 | -1.08(-5.18%) |
Jan 02, 2009 | 20.79 | 21.84 | 20.38 | 20.86 | 152,380 | -0.15(-0.71%) |
Jan 01, 2009 | 19.95 | 21.09 | 19.90 | 21.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.95 | 21.09 | 19.90 | 21.01 | 1,240,206 | +0.34(+1.64%) |
Dec 30, 2008 | 20.97 | 20.97 | 19.99 | 20.67 | 121,692 | -0.03(-0.14%) |
Dec 29, 2008 | 19.99 | 20.88 | 19.74 | 20.70 | 201,785 | +2.69(+14.94%) |
Dec 24, 2008 | 18.01 | 18.24 | 17.40 | 18.01 | 55,439 | +0.01(+0.06%) |
Dec 23, 2008 | 17.81 | 18.78 | 17.40 | 18.00 | 167,680 | +0.19(+1.07%) |
Dec 22, 2008 | 19.58 | 19.78 | 17.64 | 17.81 | 207,270 | -1.45(-7.53%) |
Dec 19, 2008 | 18.00 | 19.26 | 17.57 | 19.26 | 544,423 | +1.06(+5.82%) |
Dec 18, 2008 | 19.84 | 20.09 | 17.62 | 18.20 | 390,957 | -3.05(-14.35%) |
Dec 17, 2008 | 20.45 | 21.25 | 20.02 | 21.25 | 20,935 | +0.80(+3.91%) |
Dec 16, 2008 | 18.21 | 20.45 | 18.21 | 20.45 | 262,041 | +2.40(+13.30%) |
Dec 15, 2008 | 17.31 | 19.36 | 17.30 | 18.05 | 360,924 | +0.80(+4.64%) |
Dec 12, 2008 | 15.63 | 17.25 | 15.53 | 17.25 | 204,704 | +0.89(+5.44%) |
Dec 11, 2008 | 16.99 | 17.53 | 15.84 | 16.36 | 194,450 | -0.34(-2.04%) |
Dec 10, 2008 | 15.01 | 16.72 | 15.01 | 16.70 | 221,615 | +2.65(+18.86%) |
Dec 09, 2008 | 14.31 | 14.92 | 14.04 | 14.05 | 205,537 | -0.70(-4.75%) |
Dec 08, 2008 | 14.75 | 15.30 | 14.38 | 14.75 | 266,082 | +1.15(+8.46%) |
Dec 05, 2008 | 13.29 | 13.70 | 12.56 | 13.60 | 135,099 | -0.18(-1.31%) |
Dec 04, 2008 | 14.36 | 14.73 | 13.31 | 13.78 | 158,916 | -0.27(-1.92%) |
Dec 03, 2008 | 14.66 | 15.20 | 14.05 | 14.05 | 441,762 | -1.15(-7.57%) |
Dec 02, 2008 | 15.45 | 15.74 | 14.65 | 15.20 | 320,640 | +0.10(+0.66%) |
Dec 01, 2008 | 16.85 | 16.85 | 14.94 | 15.10 | 152,147 | -3.50(-18.82%) |
Nov 28, 2008 | 17.90 | 18.60 | 16.67 | 18.60 | 102,143 | +1.16(+6.65%) |
Nov 27, 2008 | 17.40 | 17.95 | 17.14 | 17.44 | 33,451 | -0.01(-0.06%) |
Nov 26, 2008 | 16.05 | 17.45 | 15.00 | 17.45 | 209,150 | +1.52(+9.54%) |
Nov 25, 2008 | 16.98 | 16.98 | 15.16 | 15.93 | 227,970 | +0.12(+0.76%) |
Nov 24, 2008 | 16.25 | 17.19 | 15.81 | 15.81 | 607,998 | +0.21(+1.35%) |
Nov 21, 2008 | 13.40 | 15.60 | 13.25 | 15.60 | 407,289 | +3.19(+25.71%) |
Nov 20, 2008 | 13.19 | 13.29 | 12.27 | 12.41 | 178,542 | +0.06(+0.49%) |
Nov 19, 2008 | 12.51 | 14.11 | 12.35 | 12.35 | 222,554 | -0.05(-0.40%) |
Nov 18, 2008 | 12.54 | 12.60 | 12.07 | 12.40 | 827,519 | +0.25(+2.06%) |
Nov 17, 2008 | 12.40 | 12.90 | 12.01 | 12.15 | 166,967 | -0.60(-4.71%) |
Nov 14, 2008 | 13.36 | 13.65 | 12.47 | 12.75 | 267,518 | +0.50(+4.08%) |
Nov 13, 2008 | 12.00 | 12.27 | 11.12 | 12.25 | 232,044 | +0.01(+0.08%) |
Nov 12, 2008 | 13.49 | 13.69 | 12.13 | 12.24 | 210,001 | -1.86(-13.19%) |
Nov 11, 2008 | 15.31 | 15.31 | 13.12 | 14.10 | 293,109 | -1.76(-11.10%) |
Nov 10, 2008 | 16.68 | 16.81 | 15.10 | 15.86 | 219,872 | +0.78(+5.17%) |
Nov 07, 2008 | 14.83 | 15.46 | 14.12 | 15.08 | 97,964 | +0.49(+3.36%) |
Nov 06, 2008 | 16.08 | 16.50 | 14.35 | 14.59 | 640,510 | -1.25(-7.89%) |
Nov 05, 2008 | 16.08 | 16.34 | 15.20 | 15.84 | 147,246 | -0.16(-1.00%) |
Nov 04, 2008 | 14.31 | 16.30 | 13.93 | 16.00 | 498,320 | +2.35(+17.22%) |
Nov 03, 2008 | 14.34 | 14.61 | 13.46 | 13.65 | 108,095 | -0.09(-0.66%) |
Oct 31, 2008 | 14.50 | 14.91 | 13.74 | 13.74 | 190,487 | -1.52(-9.96%) |
Oct 30, 2008 | 14.01 | 15.26 | 13.82 | 15.26 | 152,725 | +1.47(+10.66%) |
Oct 29, 2008 | 13.51 | 14.34 | 13.29 | 13.79 | 186,891 | +0.89(+6.90%) |
Oct 28, 2008 | 12.75 | 13.09 | 11.83 | 12.90 | 196,029 | +0.59(+4.79%) |
Oct 27, 2008 | 13.99 | 13.99 | 12.31 | 12.31 | 137,163 | -1.89(-13.31%) |
Oct 24, 2008 | 13.00 | 14.56 | 12.47 | 14.20 | 186,408 | +0.77(+5.73%) |
Oct 23, 2008 | 12.72 | 14.55 | 12.72 | 13.43 | 193,669 | +0.14(+1.05%) |
Oct 22, 2008 | 14.04 | 14.75 | 13.29 | 13.29 | 175,199 | -1.82(-12.05%) |
Oct 21, 2008 | 15.25 | 15.74 | 14.99 | 15.11 | 149,371 | -0.79(-4.97%) |
Oct 20, 2008 | 15.18 | 15.90 | 14.46 | 15.90 | 404,806 | +1.43(+9.88%) |
Oct 17, 2008 | 14.19 | 15.12 | 13.16 | 14.47 | 315,520 | +0.92(+6.79%) |
Oct 16, 2008 | 15.01 | 15.19 | 12.93 | 13.55 | 279,696 | -2.05(-13.14%) |
Oct 15, 2008 | 17.51 | 17.51 | 15.36 | 15.60 | 192,253 | -1.93(-11.01%) |
Oct 14, 2008 | 18.19 | 18.22 | 15.95 | 17.53 | 199,939 | +1.58(+9.91%) |
Oct 10, 2008 | 20.21 | 20.44 | 14.70 | 15.95 | 318,917 | -3.78(-19.16%) |
Oct 09, 2008 | 20.01 | 20.81 | 19.41 | 19.73 | 221,221 | -0.63(-3.09%) |
Oct 08, 2008 | 18.09 | 20.63 | 18.09 | 20.36 | 205,726 | +0.74(+3.77%) |
Oct 07, 2008 | 19.50 | 20.99 | 18.79 | 19.62 | 339,630 | +0.77(+4.08%) |
Oct 06, 2008 | 20.08 | 21.38 | 17.62 | 18.85 | 311,551 | -0.99(-4.99%) |
Oct 03, 2008 | 20.35 | 21.36 | 19.67 | 19.84 | 341,689 | -0.14(-0.70%) |
Oct 02, 2008 | 23.08 | 23.10 | 19.94 | 19.98 | 324,983 | -3.45(-14.72%) |
Oct 01, 2008 | 24.00 | 24.38 | 23.28 | 23.43 | 301,179 | +0.27(+1.17%) |
Sep 30, 2008 | 23.52 | 24.19 | 23.16 | 23.16 | 308,882 | -1.02(-4.22%) |
Sep 29, 2008 | 24.35 | 25.71 | 23.21 | 24.18 | 395,776 | -1.09(-4.31%) |
Sep 26, 2008 | 25.01 | 25.92 | 24.33 | 25.27 | 216,690 | -0.10(-0.39%) |
Sep 25, 2008 | 26.02 | 26.63 | 25.03 | 25.37 | 166,508 | -0.97(-3.68%) |
Sep 24, 2008 | 26.93 | 27.25 | 26.07 | 26.34 | 189,260 | -0.61(-2.26%) |
Sep 23, 2008 | 26.14 | 27.46 | 25.68 | 26.95 | 284,998 | +0.89(+3.42%) |
Sep 22, 2008 | 25.24 | 27.32 | 25.22 | 26.06 | 365,367 | +1.09(+4.37%) |
Sep 19, 2008 | 23.50 | 24.97 | 23.20 | 24.97 | 415,668 | +0.93(+3.87%) |
Sep 18, 2008 | 25.00 | 25.59 | 23.63 | 24.04 | 526,521 | +0.04(+0.17%) |
Sep 17, 2008 | 21.46 | 25.54 | 21.20 | 24.00 | 771,276 | +2.40(+11.11%) |
Sep 16, 2008 | 20.00 | 21.67 | 19.75 | 21.60 | 363,693 | +0.85(+4.10%) |
Sep 15, 2008 | 21.93 | 22.30 | 20.66 | 20.75 | 248,944 | -1.52(-6.83%) |
Sep 12, 2008 | 20.95 | 22.36 | 20.65 | 22.27 | 394,338 | +1.91(+9.38%) |
Sep 11, 2008 | 20.65 | 21.31 | 19.57 | 20.36 | 352,273 | -0.59(-2.82%) |
Sep 10, 2008 | 20.61 | 21.40 | 20.03 | 20.95 | 644,898 | +0.27(+1.31%) |
Sep 09, 2008 | 21.00 | 21.47 | 20.32 | 20.68 | 520,008 | -1.45(-6.55%) |
Sep 08, 2008 | 24.59 | 24.75 | 22.13 | 22.13 | 224,190 | -1.79(-7.48%) |
Sep 05, 2008 | 24.81 | 25.09 | 23.73 | 23.92 | 270,932 | -0.61(-2.49%) |
Sep 04, 2008 | 25.45 | 25.79 | 24.27 | 24.53 | 196,825 | -0.39(-1.57%) |
Sep 03, 2008 | 26.38 | 26.83 | 24.67 | 24.92 | 342,744 | -1.75(-6.56%) |
Sep 02, 2008 | 27.50 | 27.50 | 26.52 | 26.67 | 231,982 | -1.83(-6.42%) |
Aug 29, 2008 | 28.70 | 28.87 | 28.08 | 28.50 | 227,247 | +0.16(+0.56%) |
Aug 28, 2008 | 28.75 | 29.39 | 28.09 | 28.34 | 409,201 | +0.40(+1.43%) |
Aug 27, 2008 | 27.66 | 28.60 | 27.66 | 27.94 | 545,334 | +0.45(+1.64%) |
Aug 26, 2008 | 26.81 | 27.73 | 26.81 | 27.49 | 501,451 | +0.28(+1.03%) |
Aug 25, 2008 | 27.50 | 27.85 | 26.92 | 27.21 | 182,675 | -0.30(-1.09%) |
Aug 22, 2008 | 27.80 | 27.85 | 26.81 | 27.51 | 179,381 | -0.54(-1.93%) |
Aug 21, 2008 | 27.94 | 28.70 | 27.51 | 28.05 | 252,625 | +1.26(+4.70%) |
Aug 20, 2008 | 27.15 | 27.70 | 26.50 | 26.79 | 318,290 | -0.29(-1.07%) |
Aug 19, 2008 | 26.94 | 28.17 | 26.57 | 27.08 | 257,880 | -0.15(-0.55%) |
Aug 18, 2008 | 26.80 | 27.68 | 26.54 | 27.23 | 307,999 | +1.32(+5.09%) |
Aug 15, 2008 | 26.49 | 27.17 | 25.71 | 25.91 | 281,288 | -1.52(-5.54%) |
Aug 14, 2008 | 28.96 | 29.31 | 27.17 | 27.43 | 373,125 | -2.00(-6.80%) |
Aug 13, 2008 | 27.18 | 29.79 | 27.18 | 29.43 | 333,634 | +2.55(+9.49%) |
Aug 12, 2008 | 26.66 | 27.06 | 26.27 | 26.88 | 168,619 | +0.53(+2.01%) |
Aug 11, 2008 | 28.02 | 28.19 | 25.80 | 26.35 | 457,472 | -1.80(-6.39%) |
Aug 08, 2008 | 28.25 | 28.74 | 27.96 | 28.15 | 139,695 | -1.06(-3.63%) |
Aug 07, 2008 | 29.45 | 29.69 | 28.48 | 29.21 | 157,940 | -0.29(-0.98%) |
Aug 06, 2008 | 28.05 | 29.81 | 28.05 | 29.50 | 287,835 | +2.00(+7.27%) |
Aug 05, 2008 | 29.81 | 29.81 | 27.30 | 27.50 | 701,387 | -3.50(-11.29%) |
Aug 04, 2008 | 32.24 | 32.24 | 30.52 | 31.00 | 108,823 | +0.00(+0.00%) |
Aug 01, 2008 | 32.24 | 32.24 | 30.52 | 31.00 | 108,823 | -1.08(-3.37%) |
Jul 31, 2008 | 32.83 | 32.84 | 31.60 | 32.08 | 331,037 | +0.15(+0.47%) |
Jul 30, 2008 | 30.50 | 32.15 | 30.47 | 31.93 | 414,509 | +0.77(+2.47%) |
Jul 29, 2008 | 31.50 | 31.74 | 30.85 | 31.16 | 157,335 | -0.54(-1.70%) |
Jul 28, 2008 | 31.25 | 32.18 | 31.25 | 31.70 | 242,194 | +0.45(+1.44%) |
Jul 25, 2008 | 31.87 | 31.87 | 30.66 | 31.25 | 266,284 | -0.25(-0.79%) |
Jul 24, 2008 | 32.43 | 32.43 | 30.88 | 31.50 | 286,214 | -0.04(-0.13%) |
Jul 23, 2008 | 32.78 | 33.34 | 31.36 | 31.54 | 295,223 | -1.74(-5.23%) |
Jul 22, 2008 | 34.90 | 35.41 | 32.91 | 33.28 | 286,928 | -1.91(-5.43%) |
Jul 21, 2008 | 34.30 | 35.48 | 33.94 | 35.19 | 412,089 | +1.87(+5.61%) |
Jul 18, 2008 | 33.31 | 33.86 | 32.97 | 33.32 | 144,955 | -0.29(-0.86%) |
Jul 17, 2008 | 33.97 | 34.84 | 32.89 | 33.61 | 314,522 | -0.36(-1.06%) |
Jul 16, 2008 | 34.55 | 35.15 | 33.42 | 33.97 | 146,253 | -0.88(-2.53%) |
Jul 15, 2008 | 36.70 | 37.15 | 34.40 | 34.85 | 266,691 | -1.68(-4.60%) |
Jul 14, 2008 | 35.10 | 36.98 | 35.09 | 36.53 | 375,415 | +0.95(+2.67%) |
Jul 11, 2008 | 34.85 | 35.91 | 34.85 | 35.58 | 176,320 | +1.71(+5.05%) |
Jul 10, 2008 | 33.05 | 34.43 | 33.05 | 33.87 | 378,703 | +1.15(+3.51%) |
Jul 09, 2008 | 33.51 | 34.40 | 32.67 | 32.72 | 215,390 | -0.77(-2.30%) |
Jul 08, 2008 | 34.99 | 34.99 | 32.50 | 33.49 | 270,242 | -0.16(-0.48%) |
Jul 07, 2008 | 34.24 | 34.38 | 33.32 | 33.65 | 227,609 | -1.12(-3.22%) |
Jul 04, 2008 | 33.93 | 34.89 | 33.65 | 34.77 | 170,882 | +0.85(+2.51%) |
Jul 03, 2008 | 34.61 | 34.89 | 33.45 | 33.92 | 127,992 | -1.35(-3.83%) |
Jul 02, 2008 | 36.20 | 36.56 | 34.84 | 35.27 | 254,956 | +0.21(+0.60%) |
Jul 01, 2008 | 35.57 | 36.17 | 34.72 | 35.06 | 388,359 | +0.00(+0.00%) |
Jun 30, 2008 | 35.57 | 36.17 | 34.72 | 35.06 | 388,359 | -0.54(-1.52%) |
Jun 27, 2008 | 33.41 | 36.00 | 33.41 | 35.60 | 244,682 | +2.16(+6.46%) |
Jun 26, 2008 | 31.98 | 33.81 | 31.94 | 33.44 | 199,470 | +2.48(+8.01%) |
Jun 25, 2008 | 31.34 | 31.34 | 30.57 | 30.96 | 173,116 | -0.18(-0.58%) |
Jun 24, 2008 | 31.39 | 32.51 | 31.14 | 31.14 | 294,031 | -0.25(-0.80%) |
Jun 23, 2008 | 30.71 | 31.57 | 30.66 | 31.39 | 300,680 | -0.02(-0.06%) |
Jun 20, 2008 | 31.73 | 32.35 | 31.01 | 31.41 | 166,363 | -0.37(-1.16%) |
Jun 19, 2008 | 32.19 | 32.65 | 31.70 | 31.78 | 115,973 | -0.13(-0.41%) |
Jun 18, 2008 | 31.99 | 31.99 | 31.27 | 31.91 | 92,090 | +0.45(+1.43%) |
Jun 17, 2008 | 32.00 | 32.15 | 31.41 | 31.46 | 103,707 | -0.73(-2.27%) |
Jun 16, 2008 | 31.11 | 32.32 | 31.11 | 32.19 | 86,523 | +1.68(+5.51%) |
Jun 13, 2008 | 30.47 | 31.00 | 30.30 | 30.51 | 63,390 | +0.35(+1.16%) |
Jun 12, 2008 | 30.50 | 30.84 | 30.16 | 30.16 | 117,041 | -0.75(-2.43%) |
Jun 11, 2008 | 31.15 | 31.73 | 30.89 | 30.91 | 85,414 | -0.08(-0.26%) |
Jun 10, 2008 | 32.60 | 32.70 | 30.61 | 30.99 | 197,923 | -1.73(-5.29%) |
Jun 09, 2008 | 33.37 | 33.52 | 32.52 | 32.72 | 121,165 | -0.31(-0.94%) |
Jun 06, 2008 | 33.43 | 34.00 | 32.88 | 33.03 | 112,017 | +0.21(+0.64%) |
Jun 05, 2008 | 31.75 | 32.82 | 31.65 | 32.82 | 102,473 | +1.12(+3.53%) |
Jun 04, 2008 | 32.39 | 32.70 | 31.59 | 31.70 | 102,198 | -0.78(-2.40%) |
Jun 03, 2008 | 32.53 | 33.26 | 32.46 | 32.48 | 81,619 | -0.37(-1.13%) |
Jun 02, 2008 | 32.65 | 33.39 | 32.50 | 32.85 | 85,033 | -0.08(-0.24%) |
May 30, 2008 | 32.85 | 33.18 | 32.58 | 32.93 | 137,057 | +0.29(+0.89%) |
May 29, 2008 | 33.10 | 33.15 | 32.28 | 32.64 | 123,051 | -0.92(-2.74%) |
May 28, 2008 | 32.72 | 33.77 | 32.42 | 33.56 | 112,509 | +0.84(+2.57%) |
May 27, 2008 | 34.00 | 34.00 | 32.72 | 32.72 | 174,185 | -1.44(-4.22%) |
May 26, 2008 | 34.23 | 34.36 | 33.92 | 34.16 | 23,661 | -0.07(-0.20%) |
May 23, 2008 | 34.66 | 34.98 | 34.18 | 34.23 | 119,958 | +0.02(+0.06%) |
May 22, 2008 | 35.28 | 35.32 | 33.77 | 34.21 | 152,020 | -0.93(-2.65%) |
May 21, 2008 | 35.75 | 36.07 | 34.80 | 35.14 | 216,529 | -0.80(-2.23%) |
May 20, 2008 | 35.50 | 35.95 | 34.82 | 35.94 | 127,573 | +0.93(+2.66%) |
May 19, 2008 | 36.43 | 36.43 | 35.01 | 35.01 | 149,215 | +0.00(+0.00%) |
May 16, 2008 | 36.43 | 36.43 | 35.01 | 35.01 | 149,215 | -0.46(-1.30%) |
May 15, 2008 | 34.70 | 35.76 | 34.59 | 35.47 | 135,210 | +1.18(+3.44%) |
May 14, 2008 | 35.24 | 35.24 | 34.01 | 34.29 | 160,094 | -0.04(-0.12%) |
May 13, 2008 | 34.36 | 34.63 | 33.88 | 34.33 | 71,217 | -0.53(-1.52%) |
May 12, 2008 | 34.10 | 35.52 | 34.10 | 34.86 | 64,020 | +0.53(+1.54%) |
May 09, 2008 | 35.42 | 35.42 | 34.33 | 34.33 | 94,165 | -0.73(-2.08%) |
May 08, 2008 | 35.00 | 35.37 | 34.81 | 35.06 | 125,873 | +0.67(+1.95%) |
May 07, 2008 | 34.20 | 34.54 | 33.66 | 34.39 | 168,010 | -0.06(-0.17%) |
May 06, 2008 | 34.46 | 35.14 | 34.12 | 34.45 | 165,111 | +0.05(+0.15%) |
May 05, 2008 | 34.76 | 34.90 | 34.19 | 34.40 | 108,092 | +0.36(+1.06%) |
May 02, 2008 | 33.59 | 34.45 | 34.04 | 34.04 | 78,063 | +0.99(+3.00%) |