Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.72 | 21.72 | 20.78 | 21.72 | 191,446 | +0.03(+0.16%) |
May 28, 2009 | 21.99 | 22.20 | 20.55 | 21.68 | 153,920 | +0.03(+0.16%) |
May 27, 2009 | 22.48 | 22.84 | 21.59 | 21.65 | 119,151 | -0.72(-3.22%) |
May 26, 2009 | 20.74 | 22.59 | 20.70 | 22.37 | 217,052 | +1.47(+7.03%) |
May 22, 2009 | 20.49 | 21.33 | 20.49 | 20.90 | 286,799 | +0.52(+2.57%) |
May 21, 2009 | 20.54 | 21.30 | 19.77 | 20.38 | 217,964 | -0.58(-2.79%) |
May 20, 2009 | 20.49 | 21.53 | 20.38 | 20.96 | 268,862 | +0.86(+4.27%) |
May 19, 2009 | 19.63 | 20.34 | 19.63 | 20.10 | 403,279 | +0.27(+1.34%) |
May 18, 2009 | 19.18 | 19.90 | 18.89 | 19.84 | 352,787 | +0.94(+4.95%) |
May 15, 2009 | 18.89 | 19.45 | 18.56 | 18.90 | 221,887 | -0.13(-0.68%) |
May 14, 2009 | 18.26 | 19.77 | 17.73 | 19.03 | 593,361 | +0.66(+3.60%) |
May 13, 2009 | 18.81 | 19.37 | 17.97 | 18.37 | 511,046 | -1.13(-5.77%) |
May 12, 2009 | 19.73 | 20.22 | 18.85 | 19.49 | 454,404 | -0.22(-1.13%) |
May 11, 2009 | 20.56 | 20.82 | 19.08 | 19.72 | 598,415 | -1.32(-6.29%) |
May 08, 2009 | 20.65 | 21.17 | 19.13 | 21.04 | 434,755 | +0.58(+2.81%) |
May 07, 2009 | 16.33 | 20.52 | 16.33 | 20.47 | 664,169 | +3.79(+22.71%) |
May 06, 2009 | 17.21 | 17.21 | 16.31 | 16.68 | 224,676 | -0.45(-2.61%) |
May 05, 2009 | 17.38 | 17.61 | 16.57 | 17.12 | 324,170 | -0.45(-2.54%) |
May 04, 2009 | 16.39 | 17.58 | 16.28 | 17.57 | 272,810 | +1.31(+8.08%) |
May 01, 2009 | 16.18 | 16.88 | 16.00 | 16.26 | 204,921 | -0.03(-0.16%) |
Apr 30, 2009 | 16.28 | 17.21 | 16.27 | 16.28 | 198,765 | +0.24(+1.50%) |
Apr 29, 2009 | 15.47 | 16.27 | 15.20 | 16.04 | 247,553 | +0.80(+5.24%) |
Apr 28, 2009 | 15.09 | 15.65 | 14.93 | 15.24 | 231,402 | +0.00(+0.00%) |
Apr 27, 2009 | 15.32 | 15.62 | 14.93 | 15.24 | 310,099 | -0.50(-3.16%) |
Apr 24, 2009 | 15.08 | 16.03 | 14.91 | 15.74 | 251,338 | +0.81(+5.41%) |
Apr 23, 2009 | 15.01 | 15.14 | 14.57 | 14.93 | 294,434 | -0.05(-0.34%) |
Apr 22, 2009 | 14.64 | 15.62 | 14.49 | 14.99 | 307,169 | +0.29(+1.99%) |
Apr 21, 2009 | 13.37 | 14.71 | 13.17 | 14.69 | 416,724 | +1.21(+8.98%) |
Apr 20, 2009 | 14.51 | 14.72 | 13.31 | 13.48 | 236,974 | -1.43(-9.56%) |
Apr 17, 2009 | 14.86 | 15.52 | 14.72 | 14.91 | 358,038 | +0.09(+0.64%) |
Apr 16, 2009 | 14.62 | 15.27 | 14.34 | 14.81 | 234,061 | +0.39(+2.74%) |
Apr 15, 2009 | 13.82 | 14.63 | 13.71 | 14.42 | 170,937 | +0.50(+3.58%) |
Apr 14, 2009 | 13.80 | 14.17 | 13.50 | 13.92 | 307,188 | -0.15(-1.10%) |
Apr 13, 2009 | 14.24 | 14.43 | 13.60 | 14.08 | 339,784 | -0.37(-2.56%) |
Apr 09, 2009 | 13.88 | 14.59 | 13.88 | 14.45 | 322,129 | +1.26(+9.58%) |
Apr 08, 2009 | 13.03 | 13.29 | 12.78 | 13.18 | 266,650 | +0.22(+1.72%) |
Apr 07, 2009 | 13.23 | 13.50 | 12.95 | 12.96 | 270,273 | -0.57(-4.19%) |
Apr 06, 2009 | 13.77 | 13.85 | 12.89 | 13.53 | 310,744 | -0.45(-3.20%) |
Apr 03, 2009 | 14.37 | 14.58 | 13.76 | 13.97 | 372,977 | -0.48(-3.33%) |
Apr 02, 2009 | 13.65 | 14.81 | 13.24 | 14.45 | 463,796 | +1.26(+9.57%) |
Apr 01, 2009 | 12.23 | 13.28 | 12.04 | 13.19 | 250,162 | +0.72(+5.79%) |
Mar 31, 2009 | 12.67 | 12.87 | 12.29 | 12.47 | 312,985 | +0.03(+0.28%) |
Mar 30, 2009 | 13.13 | 13.21 | 12.06 | 12.44 | 379,647 | -1.38(-10.01%) |
Mar 26, 2009 | 12.92 | 13.83 | 12.92 | 13.82 | 288,353 | +0.92(+7.12%) |
Mar 25, 2009 | 12.44 | 13.17 | 12.24 | 12.90 | 656,664 | +0.54(+4.38%) |
Mar 24, 2009 | 11.74 | 12.68 | 11.44 | 12.36 | 436,157 | +0.34(+2.86%) |
Mar 23, 2009 | 11.31 | 12.02 | 11.28 | 12.01 | 371,429 | +1.40(+13.19%) |
Mar 20, 2009 | 10.91 | 11.16 | 10.31 | 10.61 | 496,806 | -0.41(-3.74%) |
Mar 19, 2009 | 11.16 | 11.27 | 10.77 | 11.03 | 459,141 | -0.04(-0.39%) |
Mar 18, 2009 | 10.71 | 11.22 | 10.31 | 11.07 | 407,627 | +0.43(+4.04%) |
Mar 17, 2009 | 11.00 | 11.01 | 10.42 | 10.64 | 556,191 | -0.34(-3.13%) |
Mar 16, 2009 | 10.95 | 11.41 | 10.67 | 10.98 | 440,727 | +0.34(+3.23%) |
Mar 13, 2009 | 10.64 | 10.90 | 10.31 | 10.64 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 9.378 | 10.68 | 9.086 | 10.61 | 578,975 | +1.31(+14.14%) |
Mar 11, 2009 | 8.519 | 9.481 | 8.339 | 9.292 | 916,275 | +0.88(+10.41%) |
Mar 10, 2009 | 8.167 | 8.579 | 8.098 | 8.416 | 658,001 | +0.33(+4.14%) |
Mar 09, 2009 | 8.442 | 8.777 | 7.978 | 8.081 | 349,155 | -0.63(-7.20%) |
Mar 06, 2009 | 8.966 | 9.114 | 8.322 | 8.708 | 0 | -0.34(-3.80%) |
Mar 05, 2009 | 10.37 | 10.37 | 9.026 | 9.052 | 254,308 | -0.88(-8.82%) |
Mar 04, 2009 | 9.576 | 10.15 | 8.974 | 9.928 | 456,508 | +0.15(+1.58%) |
Mar 02, 2009 | 10.92 | 11.10 | 9.662 | 9.773 | 673,582 | -1.70(-14.82%) |
Feb 27, 2009 | 11.52 | 11.82 | 11.11 | 11.47 | 0 | -0.22(-1.91%) |
Feb 26, 2009 | 12.17 | 12.53 | 11.49 | 11.70 | 378,823 | -0.34(-2.85%) |
Feb 25, 2009 | 12.57 | 12.76 | 11.92 | 12.04 | 410,238 | -0.60(-4.75%) |
Feb 24, 2009 | 12.10 | 12.76 | 11.63 | 12.64 | 525,830 | +0.80(+6.74%) |
Feb 23, 2009 | 13.24 | 13.28 | 11.77 | 11.84 | 434,574 | -1.26(-9.63%) |
Feb 20, 2009 | 13.02 | 13.42 | 12.46 | 13.11 | 468,648 | -0.31(-2.30%) |
Feb 19, 2009 | 14.13 | 14.38 | 13.34 | 13.41 | 330,084 | -0.41(-2.98%) |
Feb 18, 2009 | 13.84 | 14.40 | 13.58 | 13.83 | 485,537 | -0.02(-0.12%) |
Feb 17, 2009 | 15.03 | 15.24 | 13.38 | 13.84 | 667,853 | -0.76(-5.23%) |
Feb 13, 2009 | 14.66 | 15.27 | 14.50 | 14.61 | 227,399 | -0.08(-0.53%) |
Feb 12, 2009 | 14.96 | 14.96 | 14.08 | 14.69 | 318,487 | -0.64(-4.20%) |
Feb 11, 2009 | 15.51 | 15.93 | 14.85 | 15.33 | 282,632 | -0.12(-0.78%) |
Feb 10, 2009 | 16.22 | 16.90 | 15.27 | 15.45 | 425,223 | -0.86(-5.27%) |
Feb 09, 2009 | 15.74 | 16.64 | 15.54 | 16.31 | 448,722 | +0.40(+2.54%) |
Feb 06, 2009 | 15.24 | 16.11 | 14.99 | 15.90 | 397,411 | +0.97(+6.50%) |
Feb 05, 2009 | 14.09 | 15.15 | 14.06 | 14.93 | 297,315 | +0.77(+5.46%) |
Feb 04, 2009 | 14.29 | 14.87 | 14.02 | 14.16 | 340,537 | -0.17(-1.20%) |
Feb 03, 2009 | 14.32 | 14.72 | 14.00 | 14.33 | 387,050 | +0.22(+1.58%) |
Feb 02, 2009 | 13.61 | 14.25 | 13.41 | 14.11 | 374,015 | +0.20(+1.42%) |
Jan 30, 2009 | 15.01 | 15.19 | 13.75 | 13.91 | 0 | -0.82(-5.59%) |
Jan 29, 2009 | 15.20 | 15.36 | 14.63 | 14.74 | 361,901 | -0.76(-4.88%) |
Jan 28, 2009 | 14.99 | 15.90 | 14.99 | 15.49 | 510,878 | +0.52(+3.44%) |
Jan 27, 2009 | 14.91 | 15.42 | 14.55 | 14.98 | 372,949 | +0.30(+2.05%) |
Jan 26, 2009 | 14.62 | 15.36 | 14.40 | 14.68 | 347,972 | +0.16(+1.12%) |
Jan 23, 2009 | 14.00 | 15.22 | 13.61 | 14.51 | 437,586 | +0.34(+2.42%) |
Jan 22, 2009 | 14.28 | 14.92 | 13.82 | 14.17 | 729,080 | -1.30(-8.38%) |
Jan 21, 2009 | 14.14 | 15.59 | 14.14 | 15.47 | 441,197 | +1.08(+7.52%) |
Jan 20, 2009 | 15.55 | 15.69 | 14.12 | 14.38 | 461,811 | -1.50(-9.46%) |
Jan 16, 2009 | 15.82 | 16.11 | 15.07 | 15.89 | 454,238 | +0.37(+2.38%) |
Jan 15, 2009 | 14.95 | 15.66 | 14.06 | 15.52 | 548,265 | +0.34(+2.26%) |
Jan 14, 2009 | 15.93 | 15.95 | 14.47 | 15.18 | 343,248 | -1.10(-6.75%) |
Jan 13, 2009 | 15.94 | 16.77 | 15.65 | 16.27 | 248,614 | +0.35(+2.21%) |
Jan 12, 2009 | 17.02 | 17.05 | 15.69 | 15.92 | 305,613 | -1.09(-6.41%) |
Jan 09, 2009 | 17.24 | 17.32 | 16.21 | 17.01 | 386,891 | -0.22(-1.30%) |
Jan 08, 2009 | 17.02 | 17.50 | 16.64 | 17.24 | 372,760 | -0.09(-0.50%) |
Jan 07, 2009 | 18.72 | 18.72 | 16.91 | 17.32 | 474,522 | -1.24(-6.66%) |
Jan 06, 2009 | 17.70 | 19.11 | 17.63 | 18.56 | 519,601 | +0.59(+3.30%) |
Jan 05, 2009 | 18.32 | 18.32 | 15.56 | 17.97 | 671,194 | -0.94(-5.00%) |
Jan 02, 2009 | 18.59 | 19.30 | 17.44 | 18.91 | 0 | +0.34(+1.85%) |
Jan 01, 2009 | 16.30 | 19.04 | 16.24 | 18.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.30 | 19.04 | 16.24 | 18.57 | 561,368 | +2.26(+13.85%) |
Dec 30, 2008 | 15.17 | 16.58 | 15.17 | 16.31 | 469,773 | +1.27(+8.45%) |
Dec 29, 2008 | 15.64 | 15.64 | 14.50 | 15.04 | 319,351 | -0.58(-3.74%) |
Dec 26, 2008 | 15.90 | 16.16 | 15.04 | 15.62 | 254,538 | -0.22(-1.41%) |
Dec 24, 2008 | 16.30 | 16.30 | 15.67 | 15.84 | 176,907 | -0.47(-2.89%) |
Dec 23, 2008 | 17.81 | 17.81 | 15.91 | 16.32 | 575,373 | -1.55(-8.70%) |
Dec 22, 2008 | 18.80 | 19.06 | 16.93 | 17.87 | 393,708 | -0.77(-4.15%) |
Dec 19, 2008 | 18.02 | 19.43 | 17.95 | 18.64 | 444,758 | +0.34(+1.88%) |
Dec 18, 2008 | 18.74 | 19.55 | 17.61 | 18.30 | 361,219 | -0.82(-4.27%) |
Dec 17, 2008 | 18.88 | 19.62 | 18.46 | 19.12 | 397,914 | +0.21(+1.14%) |
Dec 16, 2008 | 17.39 | 18.90 | 17.18 | 18.90 | 367,338 | +1.83(+10.71%) |
Dec 15, 2008 | 19.13 | 19.13 | 16.44 | 17.07 | 607,077 | -1.81(-9.59%) |
Dec 12, 2008 | 16.92 | 18.98 | 16.86 | 18.89 | 255,588 | +0.82(+4.51%) |
Dec 11, 2008 | 19.38 | 19.38 | 17.61 | 18.07 | 351,599 | -1.02(-5.35%) |
Dec 10, 2008 | 18.46 | 19.59 | 18.10 | 19.09 | 365,821 | +0.90(+4.96%) |
Dec 09, 2008 | 17.46 | 19.27 | 17.14 | 18.19 | 616,083 | +0.51(+2.87%) |
Dec 08, 2008 | 16.87 | 18.37 | 16.55 | 17.68 | 512,731 | +1.15(+6.96%) |
Dec 05, 2008 | 15.78 | 16.60 | 15.07 | 16.53 | 401,130 | +0.58(+3.66%) |
Dec 04, 2008 | 17.13 | 17.14 | 15.51 | 15.95 | 516,600 | -1.37(-7.93%) |
Dec 03, 2008 | 16.80 | 17.49 | 16.19 | 17.32 | 466,890 | +0.22(+1.31%) |
Dec 02, 2008 | 16.01 | 17.10 | 15.46 | 17.10 | 568,847 | +1.43(+9.10%) |
Dec 01, 2008 | 18.03 | 18.19 | 15.44 | 15.67 | 548,144 | -2.72(-14.80%) |
Nov 28, 2008 | 17.64 | 18.40 | 17.18 | 18.40 | 114,360 | +0.60(+3.38%) |
Nov 26, 2008 | 15.07 | 17.91 | 14.68 | 17.79 | 430,832 | +2.81(+18.74%) |
Nov 25, 2008 | 15.10 | 15.10 | 14.14 | 14.99 | 634,378 | +0.09(+0.63%) |
Nov 24, 2008 | 12.26 | 15.18 | 12.08 | 14.89 | 607,167 | +2.81(+23.24%) |
Nov 21, 2008 | 12.03 | 12.27 | 10.82 | 12.08 | 480,401 | +0.23(+1.96%) |
Nov 20, 2008 | 12.88 | 12.88 | 11.56 | 11.85 | 434,028 | -1.19(-9.15%) |
Nov 19, 2008 | 14.61 | 14.80 | 12.88 | 13.05 | 376,745 | -1.60(-10.91%) |
Nov 18, 2008 | 14.70 | 14.72 | 13.62 | 14.64 | 299,048 | +0.00(+0.00%) |
Nov 17, 2008 | 14.83 | 15.25 | 14.14 | 14.64 | 345,586 | -0.79(-5.12%) |
Nov 14, 2008 | 16.78 | 17.64 | 15.43 | 15.43 | 375,764 | -1.80(-10.46%) |
Nov 13, 2008 | 16.12 | 17.24 | 14.51 | 17.24 | 510,163 | +1.18(+7.33%) |
Nov 12, 2008 | 16.45 | 16.56 | 16.03 | 16.06 | 444,575 | -0.76(-4.49%) |
Nov 11, 2008 | 17.39 | 17.66 | 16.51 | 16.82 | 421,021 | -1.07(-6.00%) |
Nov 10, 2008 | 18.48 | 19.05 | 17.41 | 17.89 | 337,297 | -0.17(-0.95%) |
Nov 07, 2008 | 18.18 | 18.77 | 17.41 | 18.06 | 206,046 | -0.02(-0.10%) |
Nov 06, 2008 | 19.40 | 19.67 | 17.18 | 18.08 | 465,395 | -1.43(-7.35%) |
Nov 05, 2008 | 20.73 | 21.25 | 19.38 | 19.51 | 226,765 | -1.82(-8.53%) |
Nov 04, 2008 | 21.02 | 21.60 | 20.35 | 21.33 | 244,758 | +1.08(+5.34%) |
Nov 03, 2008 | 20.70 | 20.70 | 19.88 | 20.25 | 215,551 | -0.18(-0.88%) |
Oct 31, 2008 | 18.77 | 20.58 | 18.16 | 20.43 | 372,163 | +1.87(+10.09%) |
Oct 30, 2008 | 16.76 | 18.71 | 16.76 | 18.56 | 324,620 | +1.61(+9.53%) |
Oct 29, 2008 | 14.66 | 17.64 | 14.57 | 16.94 | 383,457 | +2.35(+16.13%) |
Oct 28, 2008 | 14.72 | 15.03 | 14.09 | 14.59 | 361,924 | +0.09(+0.59%) |
Oct 27, 2008 | 14.60 | 15.30 | 14.34 | 14.51 | 364,068 | -0.56(-3.71%) |
Oct 24, 2008 | 14.92 | 15.84 | 14.68 | 15.06 | 220,724 | -1.02(-6.35%) |
Oct 23, 2008 | 16.38 | 16.61 | 15.05 | 16.09 | 485,004 | -0.21(-1.27%) |
Oct 22, 2008 | 17.51 | 17.51 | 15.72 | 16.29 | 337,005 | -1.55(-8.71%) |
Oct 21, 2008 | 18.33 | 18.51 | 17.42 | 17.85 | 300,243 | -0.80(-4.28%) |
Oct 20, 2008 | 17.77 | 18.64 | 17.27 | 18.64 | 248,268 | +1.02(+5.80%) |
Oct 17, 2008 | 16.94 | 18.89 | 16.94 | 17.62 | 385,999 | -0.19(-1.06%) |
Oct 16, 2008 | 18.31 | 18.89 | 16.32 | 17.81 | 753,945 | -0.38(-2.08%) |
Oct 15, 2008 | 20.05 | 20.05 | 18.18 | 18.19 | 301,211 | -1.88(-9.37%) |
Oct 14, 2008 | 22.85 | 22.95 | 19.55 | 20.07 | 281,935 | -1.91(-8.68%) |
Oct 13, 2008 | 18.04 | 21.98 | 17.36 | 21.98 | 652,429 | +4.77(+27.69%) |
Oct 10, 2008 | 16.82 | 18.17 | 16.07 | 17.21 | 653,499 | -0.39(-2.20%) |
Oct 09, 2008 | 19.26 | 19.69 | 17.43 | 17.60 | 414,819 | -1.35(-7.12%) |
Oct 08, 2008 | 19.73 | 20.22 | 18.44 | 18.95 | 572,533 | -1.07(-5.36%) |
Oct 07, 2008 | 24.41 | 24.46 | 19.59 | 20.02 | 438,386 | -4.07(-16.90%) |
Oct 06, 2008 | 25.65 | 25.65 | 20.18 | 24.09 | 489,926 | -2.13(-8.12%) |
Oct 03, 2008 | 28.93 | 29.74 | 25.99 | 26.22 | 302,604 | -2.21(-7.76%) |
Oct 02, 2008 | 30.16 | 30.16 | 28.28 | 28.43 | 373,907 | -2.01(-6.60%) |
Oct 01, 2008 | 31.87 | 31.87 | 29.86 | 30.44 | 344,971 | -1.69(-5.27%) |
Sep 30, 2008 | 31.72 | 32.42 | 29.05 | 32.13 | 461,759 | +0.98(+3.14%) |
Sep 29, 2008 | 35.11 | 35.11 | 31.15 | 31.15 | 324,253 | -4.35(-12.26%) |
Sep 26, 2008 | 36.06 | 36.22 | 34.95 | 35.50 | 0 | -1.04(-2.84%) |
Sep 25, 2008 | 37.62 | 37.77 | 36.33 | 36.54 | 208,168 | -1.08(-2.88%) |
Sep 24, 2008 | 38.30 | 38.47 | 37.44 | 37.62 | 243,795 | -0.56(-1.46%) |
Sep 23, 2008 | 38.63 | 39.40 | 37.86 | 38.18 | 220,544 | -0.50(-1.29%) |
Sep 22, 2008 | 39.62 | 39.96 | 38.41 | 38.68 | 321,040 | -1.28(-3.20%) |
Sep 19, 2008 | 40.36 | 41.85 | 37.05 | 39.96 | 0 | +4.31(+12.09%) |
Sep 18, 2008 | 35.15 | 36.34 | 33.50 | 35.65 | 513,807 | +0.99(+2.85%) |
Sep 17, 2008 | 37.81 | 37.81 | 34.47 | 34.66 | 481,278 | -3.56(-9.30%) |
Sep 16, 2008 | 36.89 | 38.22 | 36.09 | 38.22 | 256,450 | +0.96(+2.58%) |
Sep 15, 2008 | 38.40 | 39.07 | 36.93 | 37.25 | 316,787 | -2.00(-5.10%) |
Sep 12, 2008 | 38.11 | 39.75 | 37.90 | 39.26 | 241,859 | +1.20(+3.16%) |
Sep 11, 2008 | 34.73 | 38.15 | 34.53 | 38.05 | 525,928 | +3.00(+8.55%) |
Sep 10, 2008 | 35.59 | 36.28 | 34.65 | 35.06 | 437,152 | -0.18(-0.51%) |
Sep 09, 2008 | 37.35 | 37.35 | 35.03 | 35.24 | 603,456 | -1.80(-4.87%) |
Sep 08, 2008 | 37.99 | 38.15 | 36.21 | 37.04 | 215,954 | -0.21(-0.58%) |
Sep 05, 2008 | 36.76 | 37.58 | 36.15 | 37.25 | 0 | +0.34(+0.91%) |
Sep 04, 2008 | 37.07 | 37.44 | 36.84 | 36.92 | 302,801 | -0.83(-2.21%) |
Sep 03, 2008 | 37.99 | 37.99 | 36.78 | 37.75 | 221,883 | -0.25(-0.66%) |
Sep 02, 2008 | 39.76 | 40.33 | 37.45 | 38.00 | 262,187 | -1.34(-3.41%) |
Aug 29, 2008 | 40.25 | 40.35 | 38.99 | 39.34 | 118,913 | -1.00(-2.49%) |
Aug 28, 2008 | 39.26 | 40.51 | 38.97 | 40.35 | 176,147 | +0.79(+2.00%) |
Aug 27, 2008 | 38.60 | 39.60 | 38.19 | 39.56 | 160,883 | +0.82(+2.11%) |
Aug 26, 2008 | 38.07 | 39.03 | 37.83 | 38.74 | 182,114 | +0.80(+2.11%) |
Aug 25, 2008 | 39.22 | 39.22 | 37.36 | 37.94 | 153,254 | -1.49(-3.79%) |
Aug 22, 2008 | 39.41 | 40.14 | 39.03 | 39.44 | 147,634 | +0.12(+0.31%) |
Aug 21, 2008 | 39.53 | 39.63 | 38.38 | 39.32 | 160,911 | -0.51(-1.27%) |
Aug 20, 2008 | 38.47 | 40.11 | 38.02 | 39.82 | 341,583 | +1.43(+3.71%) |
Aug 19, 2008 | 38.32 | 38.58 | 37.92 | 38.40 | 167,004 | -0.46(-1.19%) |
Aug 18, 2008 | 40.30 | 40.63 | 38.61 | 38.86 | 211,958 | -1.39(-3.46%) |
Aug 15, 2008 | 41.35 | 41.92 | 40.00 | 40.25 | 0 | -0.93(-2.25%) |
Aug 14, 2008 | 41.22 | 41.33 | 40.37 | 41.18 | 188,243 | -0.25(-0.60%) |
Aug 13, 2008 | 41.24 | 41.88 | 40.54 | 41.43 | 267,537 | +0.25(+0.60%) |
Aug 12, 2008 | 41.52 | 42.00 | 40.75 | 41.18 | 265,714 | -0.36(-0.87%) |
Aug 11, 2008 | 39.90 | 41.93 | 39.69 | 41.54 | 271,293 | +1.72(+4.31%) |
Aug 08, 2008 | 39.09 | 39.95 | 38.58 | 39.82 | 393,569 | +1.06(+2.72%) |
Aug 07, 2008 | 38.19 | 41.79 | 38.19 | 38.77 | 598,163 | +0.59(+1.55%) |
Aug 06, 2008 | 38.76 | 39.69 | 37.83 | 38.17 | 423,042 | +0.36(+0.95%) |
Aug 05, 2008 | 37.24 | 37.91 | 37.19 | 37.81 | 242,512 | +1.10(+2.99%) |
Aug 04, 2008 | 37.56 | 38.31 | 36.15 | 36.71 | 246,602 | -0.78(-2.08%) |
Aug 01, 2008 | 37.24 | 37.81 | 36.53 | 37.50 | 303,356 | +0.39(+1.04%) |
Jul 31, 2008 | 37.40 | 38.29 | 36.89 | 37.11 | 142,445 | -0.35(-0.94%) |
Jul 30, 2008 | 37.04 | 38.02 | 36.60 | 37.46 | 201,556 | +0.25(+0.67%) |
Jul 29, 2008 | 37.21 | 37.53 | 35.65 | 37.21 | 166,462 | +1.69(+4.76%) |
Jul 28, 2008 | 35.65 | 35.65 | 35.09 | 35.52 | 85,377 | -0.28(-0.79%) |
Jul 25, 2008 | 35.74 | 36.49 | 34.94 | 35.80 | 172,188 | +0.41(+1.16%) |
Jul 24, 2008 | 36.28 | 36.33 | 35.05 | 35.39 | 198,674 | -0.86(-2.37%) |
Jul 23, 2008 | 35.90 | 36.51 | 34.96 | 36.25 | 255,103 | +0.49(+1.37%) |
Jul 22, 2008 | 35.85 | 36.71 | 35.42 | 35.76 | 230,228 | -0.59(-1.63%) |
Jul 21, 2008 | 36.08 | 36.43 | 35.73 | 36.35 | 180,640 | +0.34(+0.95%) |
Jul 18, 2008 | 35.49 | 36.07 | 35.04 | 36.01 | 154,130 | +0.22(+0.62%) |
Jul 17, 2008 | 36.56 | 36.96 | 35.55 | 35.79 | 199,929 | -0.69(-1.88%) |
Jul 16, 2008 | 35.20 | 36.57 | 34.32 | 36.47 | 162,623 | +1.31(+3.71%) |
Jul 15, 2008 | 35.41 | 35.96 | 34.82 | 35.17 | 281,161 | -0.66(-1.85%) |
Jul 14, 2008 | 36.16 | 36.28 | 35.48 | 35.83 | 231,395 | -0.33(-0.90%) |
Jul 11, 2008 | 36.72 | 37.13 | 35.67 | 36.16 | 326,960 | -0.97(-2.61%) |
Jul 10, 2008 | 35.63 | 37.24 | 35.61 | 37.13 | 284,585 | +1.38(+3.87%) |
Jul 09, 2008 | 35.38 | 37.05 | 35.34 | 35.74 | 320,728 | +0.49(+1.39%) |
Jul 08, 2008 | 34.84 | 35.43 | 33.74 | 35.25 | 291,408 | +0.65(+1.89%) |
Jul 07, 2008 | 35.23 | 36.12 | 34.27 | 34.60 | 250,359 | -0.47(-1.35%) |
Jul 04, 2008 | 35.17 | 36.46 | 34.38 | 35.07 | 269,949 | +0.00(+0.00%) |
Jul 03, 2008 | 35.17 | 36.46 | 34.38 | 35.07 | 269,949 | -0.21(-0.61%) |
Jul 02, 2008 | 36.50 | 38.47 | 35.02 | 35.29 | 299,696 | -1.40(-3.82%) |
Jul 01, 2008 | 35.98 | 37.03 | 35.38 | 36.69 | 311,067 | +0.73(+2.03%) |
Jun 30, 2008 | 35.69 | 36.34 | 35.69 | 35.96 | 521,517 | +0.27(+0.75%) |
Jun 27, 2008 | 34.23 | 36.30 | 33.86 | 35.69 | 1,218,309 | +1.32(+3.85%) |
Jun 26, 2008 | 35.73 | 35.73 | 33.59 | 34.37 | 742,183 | -2.46(-6.67%) |
Jun 25, 2008 | 36.94 | 37.68 | 36.26 | 36.83 | 349,589 | -0.11(-0.30%) |
Jun 24, 2008 | 37.62 | 37.94 | 36.93 | 36.94 | 214,054 | -0.94(-2.47%) |
Jun 23, 2008 | 37.71 | 38.71 | 37.50 | 37.87 | 284,287 | -0.13(-0.34%) |
Jun 20, 2008 | 39.07 | 39.29 | 37.73 | 38.00 | 565,027 | -1.31(-3.32%) |
Jun 19, 2008 | 38.40 | 39.42 | 38.40 | 39.31 | 308,321 | +0.90(+2.35%) |
Jun 18, 2008 | 38.84 | 39.00 | 37.89 | 38.41 | 169,667 | -0.56(-1.43%) |
Jun 17, 2008 | 38.65 | 39.87 | 38.53 | 38.96 | 177,243 | +0.17(+0.44%) |
Jun 16, 2008 | 41.19 | 41.22 | 38.64 | 38.79 | 563,800 | -2.35(-5.72%) |
Jun 13, 2008 | 40.67 | 41.49 | 40.67 | 41.15 | 325,682 | +1.06(+2.63%) |
Jun 12, 2008 | 41.34 | 41.40 | 39.62 | 40.09 | 456,584 | -0.82(-2.02%) |
Jun 11, 2008 | 41.11 | 41.50 | 40.15 | 40.91 | 295,848 | -0.20(-0.48%) |
Jun 10, 2008 | 40.77 | 41.89 | 40.44 | 41.11 | 243,467 | -0.60(-1.44%) |
Jun 09, 2008 | 41.34 | 42.72 | 40.49 | 41.71 | 403,142 | +0.81(+1.97%) |
Jun 06, 2008 | 41.69 | 42.44 | 40.69 | 40.90 | 338,424 | -1.22(-2.90%) |
Jun 05, 2008 | 41.63 | 42.16 | 41.09 | 42.12 | 396,797 | +0.80(+1.93%) |
Jun 04, 2008 | 38.38 | 41.67 | 38.38 | 41.33 | 814,720 | +4.29(+11.57%) |
Jun 03, 2008 | 37.18 | 38.15 | 36.51 | 37.04 | 251,639 | +0.01(+0.02%) |