Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.85 | 17.39 | 16.60 | 17.34 | 5,281,140 | +0.40(+2.39%) |
May 28, 2009 | 16.63 | 17.03 | 16.34 | 16.93 | 3,179,445 | +0.44(+2.70%) |
May 27, 2009 | 17.26 | 17.45 | 16.40 | 16.49 | 3,701,375 | -0.81(-4.67%) |
May 26, 2009 | 16.07 | 17.54 | 15.94 | 17.30 | 4,693,248 | +1.13(+7.00%) |
May 22, 2009 | 16.42 | 16.62 | 16.12 | 16.17 | 2,918,578 | -0.25(-1.55%) |
May 21, 2009 | 15.95 | 16.56 | 15.67 | 16.42 | 2,810,287 | +0.17(+1.07%) |
May 20, 2009 | 16.94 | 17.18 | 16.15 | 16.25 | 3,258,863 | -0.27(-1.64%) |
May 19, 2009 | 16.22 | 17.10 | 15.95 | 16.52 | 5,138,184 | -0.15(-0.90%) |
May 18, 2009 | 15.50 | 16.76 | 15.40 | 16.67 | 5,988,270 | +1.10(+7.05%) |
May 15, 2009 | 16.06 | 16.19 | 15.26 | 15.57 | 6,080,653 | -0.44(-2.74%) |
May 14, 2009 | 15.49 | 16.23 | 15.00 | 16.01 | 6,408,199 | +0.66(+4.29%) |
May 13, 2009 | 16.59 | 16.59 | 15.22 | 15.35 | 5,339,574 | -1.52(-9.03%) |
May 12, 2009 | 17.62 | 18.19 | 16.30 | 16.88 | 5,755,225 | -0.99(-5.56%) |
May 11, 2009 | 17.41 | 18.50 | 16.90 | 17.87 | 6,898,940 | -0.03(-0.16%) |
May 08, 2009 | 16.98 | 17.98 | 16.77 | 17.90 | 6,377,921 | +1.41(+8.55%) |
May 07, 2009 | 17.80 | 18.04 | 16.44 | 16.49 | 4,991,454 | -1.11(-6.30%) |
May 06, 2009 | 17.55 | 34.68 | 0.0173 | 17.60 | 15,448,841 | +0.51(+2.97%) |
May 05, 2009 | 17.16 | 17.52 | 16.82 | 17.09 | 3,309,049 | -0.26(-1.50%) |
May 04, 2009 | 15.73 | 17.44 | 15.60 | 17.35 | 4,846,625 | +1.76(+11.26%) |
May 01, 2009 | 16.04 | 16.12 | 15.30 | 15.59 | 4,625,621 | -0.08(-0.48%) |
Apr 30, 2009 | 16.14 | 16.20 | 15.44 | 15.67 | 2,878,482 | -0.18(-1.17%) |
Apr 29, 2009 | 15.15 | 15.95 | 14.98 | 15.85 | 2,741,682 | +0.80(+5.33%) |
Apr 28, 2009 | 14.35 | 15.59 | 14.35 | 15.05 | 3,014,057 | +0.31(+2.08%) |
Apr 27, 2009 | 15.65 | 15.82 | 14.25 | 14.74 | 3,538,113 | -1.71(-10.39%) |
Apr 24, 2009 | 15.36 | 16.84 | 15.18 | 16.45 | 5,006,173 | +1.20(+7.83%) |
Apr 23, 2009 | 15.09 | 15.35 | 14.50 | 15.26 | 3,963,933 | +0.32(+2.13%) |
Apr 22, 2009 | 14.62 | 15.74 | 14.42 | 14.94 | 4,400,641 | -0.17(-1.15%) |
Apr 21, 2009 | 13.45 | 15.28 | 13.21 | 15.11 | 5,811,561 | +1.48(+10.89%) |
Apr 20, 2009 | 15.01 | 15.17 | 13.49 | 13.63 | 3,773,805 | -1.77(-11.48%) |
Apr 17, 2009 | 15.58 | 15.91 | 14.92 | 15.40 | 3,269,195 | -0.25(-1.62%) |
Apr 16, 2009 | 15.14 | 16.21 | 14.28 | 15.65 | 3,507,721 | +0.54(+3.59%) |
Apr 15, 2009 | 13.73 | 15.24 | 13.51 | 15.11 | 4,144,831 | +1.29(+9.32%) |
Apr 14, 2009 | 15.49 | 15.49 | 13.72 | 13.82 | 4,795,099 | -1.85(-11.83%) |
Apr 13, 2009 | 15.42 | 16.03 | 14.94 | 15.67 | 2,975,487 | +0.02(+0.11%) |
Apr 09, 2009 | 13.96 | 15.69 | 13.80 | 15.66 | 3,985,588 | +2.23(+16.60%) |
Apr 08, 2009 | 13.18 | 13.56 | 13.05 | 13.43 | 2,707,072 | +0.42(+3.20%) |
Apr 07, 2009 | 13.81 | 14.04 | 13.00 | 13.01 | 2,503,303 | -1.25(-8.79%) |
Apr 06, 2009 | 14.56 | 14.71 | 13.63 | 14.27 | 2,654,173 | -0.57(-3.85%) |
Apr 03, 2009 | 13.54 | 14.85 | 13.30 | 14.84 | 3,081,287 | +1.16(+8.44%) |
Apr 02, 2009 | 12.76 | 13.90 | 12.76 | 13.68 | 4,130,381 | +1.14(+9.12%) |
Apr 01, 2009 | 12.13 | 12.70 | 12.02 | 12.54 | 2,442,120 | +0.08(+0.60%) |
Mar 31, 2009 | 11.85 | 12.63 | 11.60 | 12.46 | 4,086,021 | +0.84(+7.20%) |
Mar 30, 2009 | 12.28 | 12.36 | 11.56 | 11.63 | 2,481,149 | -2.28(-16.37%) |
Mar 26, 2009 | 13.33 | 13.99 | 12.72 | 13.90 | 4,482,909 | +0.90(+6.88%) |
Mar 25, 2009 | 12.77 | 13.46 | 11.90 | 13.01 | 2,920,659 | +0.36(+2.88%) |
Mar 24, 2009 | 13.95 | 14.22 | 12.64 | 12.64 | 3,582,000 | -1.61(-11.30%) |
Mar 23, 2009 | 13.01 | 14.36 | 12.96 | 14.25 | 4,219,396 | +2.28(+19.00%) |
Mar 20, 2009 | 13.14 | 13.14 | 11.94 | 11.98 | 3,757,694 | -1.08(-8.27%) |
Mar 19, 2009 | 13.72 | 13.91 | 12.96 | 13.06 | 4,672,230 | -0.57(-4.20%) |
Mar 18, 2009 | 13.19 | 13.77 | 12.62 | 13.63 | 4,967,042 | +0.34(+2.52%) |
Mar 17, 2009 | 12.18 | 13.31 | 12.01 | 13.30 | 4,326,733 | +1.01(+8.23%) |
Mar 16, 2009 | 13.57 | 13.73 | 12.26 | 12.28 | 4,042,303 | -1.17(-8.71%) |
Mar 13, 2009 | 13.73 | 13.80 | 12.83 | 13.46 | 0 | -0.29(-2.14%) |
Mar 12, 2009 | 12.31 | 13.89 | 12.04 | 13.75 | 4,539,595 | +1.37(+11.11%) |
Mar 11, 2009 | 12.15 | 12.73 | 11.72 | 12.38 | 4,703,867 | +0.29(+2.39%) |
Mar 10, 2009 | 11.13 | 12.20 | 10.79 | 12.09 | 4,860,555 | +1.55(+14.68%) |
Mar 09, 2009 | 10.14 | 10.59 | 9.772 | 10.54 | 3,950,627 | +0.35(+3.46%) |
Mar 06, 2009 | 10.38 | 10.45 | 9.460 | 10.19 | 0 | -0.02(-0.17%) |
Mar 05, 2009 | 10.31 | 10.53 | 10.02 | 10.21 | 3,728,171 | -0.50(-4.64%) |
Mar 04, 2009 | 10.67 | 10.95 | 10.10 | 10.70 | 2,769,022 | +0.56(+5.52%) |
Mar 02, 2009 | 10.60 | 10.75 | 9.974 | 10.14 | 3,404,092 | -0.71(-6.55%) |
Feb 27, 2009 | 10.78 | 11.27 | 10.50 | 10.85 | 0 | -0.11(-1.00%) |
Feb 26, 2009 | 12.15 | 12.20 | 10.89 | 10.96 | 3,422,006 | -0.96(-8.04%) |
Feb 25, 2009 | 12.05 | 12.49 | 11.34 | 11.92 | 3,175,513 | -0.28(-2.32%) |
Feb 24, 2009 | 11.37 | 12.26 | 11.13 | 12.20 | 3,661,703 | +1.03(+9.26%) |
Feb 23, 2009 | 12.38 | 12.38 | 11.09 | 11.17 | 3,418,359 | -0.92(-7.60%) |
Feb 20, 2009 | 11.15 | 12.19 | 10.97 | 12.09 | 0 | +0.72(+6.30%) |
Feb 19, 2009 | 11.89 | 12.61 | 11.24 | 11.37 | 2,672,505 | -0.87(-7.08%) |
Feb 18, 2009 | 12.39 | 12.39 | 11.65 | 12.24 | 1,982,018 | +0.10(+0.86%) |
Feb 17, 2009 | 12.44 | 12.61 | 11.83 | 12.13 | 3,248,907 | -0.70(-5.45%) |
Feb 13, 2009 | 13.44 | 13.44 | 12.73 | 12.83 | 2,930,897 | -0.79(-5.77%) |
Feb 12, 2009 | 13.66 | 13.86 | 12.69 | 13.62 | 3,193,676 | -0.39(-2.76%) |
Feb 11, 2009 | 14.07 | 14.29 | 13.35 | 14.01 | 3,323,730 | +0.42(+3.06%) |
Feb 10, 2009 | 15.56 | 15.56 | 13.45 | 13.59 | 5,163,379 | -0.67(-4.70%) |
Feb 09, 2009 | 14.20 | 14.41 | 13.76 | 14.26 | 2,071,808 | +0.06(+0.45%) |
Feb 06, 2009 | 13.58 | 14.31 | 13.32 | 14.20 | 0 | +0.62(+4.60%) |
Feb 05, 2009 | 14.27 | 14.27 | 13.16 | 13.57 | 3,195,776 | -0.93(-6.41%) |
Feb 04, 2009 | 14.95 | 15.29 | 14.39 | 14.50 | 3,432,950 | -0.48(-3.20%) |
Feb 03, 2009 | 15.56 | 15.59 | 14.95 | 14.98 | 2,449,908 | -0.53(-3.39%) |
Feb 02, 2009 | 14.94 | 15.55 | 14.70 | 15.51 | 2,171,143 | +0.28(+1.86%) |
Jan 30, 2009 | 15.95 | 16.24 | 15.00 | 15.22 | 0 | -0.50(-3.20%) |
Jan 29, 2009 | 17.08 | 17.08 | 15.58 | 15.73 | 2,829,910 | -1.63(-9.41%) |
Jan 28, 2009 | 16.32 | 17.44 | 16.00 | 17.36 | 2,989,035 | +1.53(+9.67%) |
Jan 27, 2009 | 15.53 | 16.22 | 15.50 | 15.83 | 1,524,967 | +0.18(+1.14%) |
Jan 26, 2009 | 15.82 | 16.07 | 15.28 | 15.65 | 1,470,530 | -0.22(-1.38%) |
Jan 23, 2009 | 14.50 | 15.93 | 14.50 | 15.87 | 2,128,927 | +0.67(+4.41%) |
Jan 22, 2009 | 15.80 | 16.13 | 14.94 | 15.20 | 2,828,452 | -0.87(-5.43%) |
Jan 21, 2009 | 14.77 | 16.08 | 14.22 | 16.07 | 3,485,765 | +1.68(+11.68%) |
Jan 20, 2009 | 16.17 | 16.23 | 14.22 | 14.39 | 3,124,838 | -1.96(-11.97%) |
Jan 16, 2009 | 16.39 | 16.63 | 15.22 | 16.35 | 0 | +0.69(+4.43%) |
Jan 15, 2009 | 15.10 | 16.25 | 14.29 | 15.66 | 2,544,246 | +0.44(+2.92%) |
Jan 14, 2009 | 15.69 | 15.92 | 15.09 | 15.21 | 2,173,513 | -0.87(-5.39%) |
Jan 13, 2009 | 15.82 | 16.36 | 15.56 | 16.08 | 2,158,399 | +0.24(+1.49%) |
Jan 12, 2009 | 16.72 | 16.83 | 15.56 | 15.84 | 1,908,966 | -0.90(-5.38%) |
Jan 09, 2009 | 17.64 | 17.71 | 16.73 | 16.74 | 1,563,161 | -0.82(-4.67%) |
Jan 08, 2009 | 18.08 | 18.09 | 17.36 | 17.56 | 1,980,226 | -0.08(-0.46%) |
Jan 07, 2009 | 17.48 | 18.30 | 17.20 | 17.64 | 2,331,023 | -0.05(-0.26%) |
Jan 06, 2009 | 17.12 | 17.89 | 16.75 | 17.69 | 2,514,261 | +0.70(+4.11%) |
Jan 05, 2009 | 17.40 | 17.40 | 16.80 | 16.99 | 2,578,410 | -0.23(-1.31%) |
Jan 02, 2009 | 18.17 | 18.24 | 17.15 | 17.22 | 0 | -0.88(-4.88%) |
Jan 01, 2009 | 17.35 | 18.20 | 17.34 | 18.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.35 | 18.20 | 17.34 | 18.10 | 2,444,167 | +0.69(+3.98%) |
Dec 30, 2008 | 16.68 | 17.45 | 16.68 | 17.41 | 1,434,282 | +0.96(+5.83%) |
Dec 29, 2008 | 17.64 | 17.64 | 16.14 | 16.45 | 1,497,333 | -1.35(-7.56%) |
Dec 26, 2008 | 17.53 | 17.84 | 17.13 | 17.79 | 0 | +0.17(+0.98%) |
Dec 24, 2008 | 17.38 | 17.66 | 17.11 | 17.62 | 402,165 | +0.22(+1.26%) |
Dec 23, 2008 | 17.91 | 18.28 | 17.29 | 17.40 | 1,775,897 | -0.60(-3.34%) |
Dec 22, 2008 | 18.55 | 19.08 | 17.13 | 18.00 | 3,151,373 | -0.53(-2.87%) |
Dec 19, 2008 | 17.60 | 18.74 | 17.19 | 18.53 | 2,349,531 | +0.92(+5.25%) |
Dec 18, 2008 | 18.60 | 19.04 | 17.06 | 17.61 | 4,952,136 | -0.82(-4.45%) |
Dec 17, 2008 | 16.56 | 19.35 | 16.14 | 18.43 | 3,704,809 | +1.24(+7.22%) |
Dec 16, 2008 | 15.92 | 17.23 | 15.59 | 17.19 | 4,783,514 | +1.61(+10.30%) |
Dec 15, 2008 | 16.58 | 16.58 | 15.02 | 15.58 | 2,180,823 | -0.92(-5.60%) |
Dec 12, 2008 | 14.23 | 16.60 | 14.17 | 16.51 | 0 | +1.84(+12.56%) |
Dec 11, 2008 | 17.35 | 17.40 | 14.22 | 14.66 | 4,054,129 | -2.97(-16.86%) |
Dec 10, 2008 | 17.35 | 17.90 | 16.57 | 17.64 | 3,754,522 | +0.77(+4.59%) |
Dec 09, 2008 | 18.27 | 18.85 | 16.63 | 16.86 | 3,538,132 | -1.60(-8.66%) |
Dec 08, 2008 | 17.32 | 18.60 | 16.41 | 18.46 | 4,051,946 | +1.69(+10.05%) |
Dec 05, 2008 | 14.13 | 16.78 | 14.13 | 16.78 | 0 | +2.13(+14.51%) |
Dec 04, 2008 | 14.90 | 16.05 | 14.24 | 14.65 | 2,789,403 | -0.59(-3.87%) |
Dec 03, 2008 | 13.91 | 15.51 | 13.43 | 15.24 | 2,957,132 | +0.87(+6.07%) |
Dec 02, 2008 | 13.04 | 14.59 | 13.01 | 14.37 | 5,279,349 | +1.42(+10.92%) |
Dec 01, 2008 | 15.03 | 15.03 | 12.84 | 12.95 | 3,777,125 | -2.33(-15.26%) |
Nov 28, 2008 | 14.98 | 15.62 | 14.80 | 15.29 | 1,353,884 | -0.18(-1.19%) |
Nov 26, 2008 | 14.17 | 15.59 | 13.65 | 15.47 | 2,347,392 | +1.14(+7.94%) |
Nov 25, 2008 | 13.34 | 14.53 | 12.98 | 14.33 | 3,563,069 | +1.31(+10.07%) |
Nov 24, 2008 | 11.29 | 13.24 | 10.94 | 13.02 | 4,569,601 | +1.96(+17.69%) |
Nov 21, 2008 | 10.96 | 11.48 | 9.738 | 11.07 | 4,553,376 | +0.12(+1.06%) |
Nov 20, 2008 | 12.42 | 12.65 | 10.44 | 10.95 | 4,551,013 | -1.57(-12.51%) |
Nov 19, 2008 | 14.14 | 14.24 | 12.22 | 12.52 | 2,809,794 | -1.73(-12.16%) |
Nov 18, 2008 | 14.86 | 15.04 | 13.51 | 14.25 | 2,048,972 | -0.55(-3.71%) |
Nov 17, 2008 | 15.40 | 15.64 | 14.62 | 14.80 | 1,823,888 | -0.59(-3.87%) |
Nov 14, 2008 | 17.32 | 17.32 | 15.34 | 15.39 | 0 | -2.10(-11.99%) |
Nov 13, 2008 | 16.07 | 17.49 | 15.27 | 17.49 | 2,765,709 | +1.63(+10.31%) |
Nov 12, 2008 | 16.34 | 16.58 | 15.75 | 15.85 | 1,568,580 | -0.97(-5.77%) |
Nov 11, 2008 | 17.03 | 17.91 | 16.58 | 16.82 | 1,928,781 | -0.75(-4.24%) |
Nov 10, 2008 | 19.50 | 19.51 | 17.21 | 17.57 | 1,348,374 | -1.66(-8.62%) |
Nov 07, 2008 | 17.80 | 19.23 | 17.25 | 19.23 | 0 | +1.55(+8.76%) |
Nov 06, 2008 | 18.31 | 18.59 | 17.48 | 17.68 | 1,630,854 | -0.59(-3.26%) |
Nov 05, 2008 | 20.01 | 20.08 | 18.15 | 18.27 | 2,644,397 | -2.05(-10.09%) |
Nov 04, 2008 | 19.06 | 20.40 | 18.55 | 20.32 | 1,577,094 | +1.02(+5.30%) |
Nov 03, 2008 | 19.57 | 19.76 | 18.83 | 19.30 | 1,010,260 | -0.17(-0.86%) |
Oct 31, 2008 | 17.88 | 19.68 | 17.35 | 19.47 | 0 | +1.37(+7.56%) |
Oct 30, 2008 | 18.36 | 18.71 | 17.67 | 18.10 | 1,749,372 | +0.20(+1.13%) |
Oct 29, 2008 | 17.50 | 19.06 | 16.90 | 17.90 | 2,105,829 | -0.06(-0.32%) |
Oct 28, 2008 | 16.10 | 17.96 | 14.89 | 17.96 | 2,505,308 | +2.62(+17.06%) |
Oct 27, 2008 | 16.41 | 17.29 | 15.28 | 15.34 | 1,816,396 | -1.35(-8.10%) |
Oct 24, 2008 | 16.25 | 18.18 | 15.63 | 16.69 | 0 | -1.04(-5.86%) |
Oct 23, 2008 | 17.78 | 18.18 | 16.09 | 17.73 | 2,036,365 | -0.04(-0.23%) |
Oct 22, 2008 | 18.84 | 19.18 | 17.33 | 17.77 | 1,925,311 | -1.34(-7.01%) |
Oct 21, 2008 | 19.63 | 20.07 | 18.94 | 19.11 | 1,212,609 | -0.70(-3.56%) |
Oct 20, 2008 | 19.64 | 19.97 | 18.72 | 19.82 | 1,096,349 | +0.28(+1.42%) |
Oct 17, 2008 | 19.48 | 20.35 | 18.17 | 19.54 | 0 | -0.16(-0.82%) |
Oct 16, 2008 | 18.90 | 19.91 | 17.96 | 19.70 | 2,864,620 | +0.93(+4.95%) |
Oct 15, 2008 | 21.54 | 21.73 | 18.60 | 18.77 | 2,883,568 | -2.92(-13.47%) |
Oct 14, 2008 | 23.34 | 24.40 | 20.24 | 21.69 | 2,636,976 | -2.08(-8.77%) |
Oct 13, 2008 | 25.16 | 25.48 | 22.30 | 23.78 | 2,675,432 | -1.35(-5.36%) |
Oct 10, 2008 | 20.16 | 26.97 | 19.29 | 25.12 | 0 | +4.60(+22.40%) |
Oct 09, 2008 | 23.92 | 24.16 | 20.39 | 20.53 | 2,612,156 | -2.77(-11.88%) |
Oct 08, 2008 | 23.27 | 24.66 | 22.70 | 23.29 | 3,075,975 | -0.39(-1.63%) |
Oct 07, 2008 | 24.59 | 24.95 | 23.22 | 23.68 | 3,563,732 | -0.85(-3.48%) |
Oct 06, 2008 | 24.18 | 24.53 | 22.71 | 24.53 | 2,523,041 | -0.13(-0.52%) |
Oct 03, 2008 | 25.96 | 26.53 | 24.61 | 24.66 | 0 | -0.88(-3.44%) |
Oct 02, 2008 | 25.87 | 26.55 | 25.28 | 25.54 | 2,911,548 | -0.42(-1.62%) |
Oct 01, 2008 | 26.06 | 26.39 | 25.66 | 25.96 | 1,409,443 | -0.53(-1.98%) |
Sep 30, 2008 | 26.23 | 27.44 | 25.16 | 26.49 | 2,117,688 | +0.88(+3.45%) |
Sep 29, 2008 | 27.02 | 27.36 | 24.53 | 25.60 | 1,848,707 | -1.83(-6.67%) |
Sep 26, 2008 | 26.89 | 27.57 | 26.61 | 27.43 | 0 | -0.14(-0.52%) |
Sep 25, 2008 | 27.90 | 28.01 | 27.32 | 27.58 | 2,488,348 | +0.01(+0.02%) |
Sep 24, 2008 | 28.46 | 28.94 | 27.21 | 27.57 | 2,016,626 | -0.79(-2.79%) |
Sep 23, 2008 | 28.14 | 29.29 | 27.59 | 28.36 | 1,452,533 | +0.12(+0.41%) |
Sep 22, 2008 | 31.15 | 31.69 | 28.25 | 28.25 | 1,414,261 | -3.44(-10.86%) |
Sep 19, 2008 | 29.92 | 31.93 | 28.85 | 31.69 | 0 | +2.33(+7.93%) |
Sep 18, 2008 | 26.63 | 30.02 | 25.88 | 29.36 | 3,953,999 | +2.92(+11.03%) |
Sep 17, 2008 | 26.91 | 27.92 | 25.88 | 26.45 | 2,151,636 | -1.04(-3.78%) |
Sep 16, 2008 | 26.19 | 27.60 | 25.82 | 27.49 | 2,365,838 | +1.02(+3.84%) |
Sep 15, 2008 | 27.24 | 28.33 | 26.47 | 26.47 | 1,619,681 | -2.24(-7.79%) |
Sep 12, 2008 | 27.90 | 28.71 | 27.81 | 28.70 | 0 | +0.54(+1.91%) |
Sep 11, 2008 | 27.69 | 28.25 | 27.24 | 28.17 | 893,569 | -0.01(-0.02%) |
Sep 10, 2008 | 28.11 | 28.42 | 27.31 | 28.17 | 1,172,663 | +0.23(+0.83%) |
Sep 09, 2008 | 28.56 | 29.15 | 27.82 | 27.94 | 1,933,795 | -0.93(-3.22%) |
Sep 08, 2008 | 28.52 | 28.92 | 27.81 | 28.87 | 2,461,930 | +1.37(+5.00%) |
Sep 05, 2008 | 27.66 | 27.71 | 26.87 | 27.50 | 0 | -0.39(-1.39%) |
Sep 04, 2008 | 28.57 | 28.72 | 27.88 | 27.88 | 1,186,951 | -0.93(-3.23%) |
Sep 03, 2008 | 28.23 | 28.81 | 27.83 | 28.81 | 856,443 | +0.59(+2.09%) |
Sep 02, 2008 | 28.71 | 29.03 | 27.70 | 28.22 | 872,495 | +0.03(+0.12%) |
Aug 29, 2008 | 28.55 | 28.81 | 28.13 | 28.19 | 0 | -0.59(-2.05%) |
Aug 28, 2008 | 27.83 | 28.80 | 27.68 | 28.78 | 873,744 | +1.13(+4.07%) |
Aug 27, 2008 | 27.32 | 27.87 | 27.06 | 27.65 | 577,987 | +0.27(+0.99%) |
Aug 26, 2008 | 27.46 | 27.73 | 26.94 | 27.38 | 777,032 | +0.05(+0.17%) |
Aug 25, 2008 | 28.17 | 28.18 | 27.22 | 27.34 | 596,033 | -1.11(-3.90%) |
Aug 22, 2008 | 27.62 | 28.66 | 27.36 | 28.44 | 0 | +0.92(+3.36%) |
Aug 21, 2008 | 27.25 | 27.65 | 27.16 | 27.52 | 962,962 | -0.35(-1.26%) |
Aug 20, 2008 | 27.88 | 28.11 | 27.05 | 27.87 | 1,256,102 | +0.06(+0.21%) |
Aug 19, 2008 | 27.88 | 28.39 | 27.60 | 27.81 | 1,212,019 | -0.71(-2.49%) |
Aug 18, 2008 | 29.17 | 29.17 | 28.27 | 28.53 | 1,013,203 | -0.54(-1.85%) |
Aug 15, 2008 | 29.63 | 30.01 | 28.89 | 29.06 | 0 | -0.43(-1.45%) |
Aug 14, 2008 | 29.46 | 30.26 | 29.11 | 29.49 | 1,289,103 | +0.03(+0.12%) |
Aug 13, 2008 | 29.91 | 30.23 | 29.07 | 29.46 | 1,390,649 | -0.59(-1.96%) |
Aug 12, 2008 | 30.03 | 30.31 | 29.51 | 30.04 | 1,772,415 | -0.17(-0.55%) |
Aug 11, 2008 | 28.73 | 30.45 | 28.53 | 30.21 | 1,608,082 | +1.41(+4.91%) |
Aug 08, 2008 | 27.95 | 29.02 | 27.79 | 28.80 | 1,349,934 | +0.92(+3.32%) |
Aug 07, 2008 | 28.76 | 29.24 | 27.69 | 27.87 | 1,388,589 | -1.32(-4.53%) |
Aug 06, 2008 | 28.23 | 29.46 | 28.22 | 29.20 | 1,496,287 | +0.36(+1.26%) |
Aug 05, 2008 | 27.84 | 28.98 | 27.60 | 28.83 | 1,117,205 | +1.33(+4.85%) |
Aug 04, 2008 | 27.91 | 28.17 | 27.41 | 27.50 | 1,238,443 | -0.43(-1.53%) |
Aug 01, 2008 | 28.18 | 28.18 | 27.03 | 27.92 | 1,756,718 | -0.48(-1.69%) |
Jul 31, 2008 | 27.65 | 28.73 | 27.65 | 28.40 | 1,041,005 | +0.08(+0.29%) |
Jul 30, 2008 | 28.70 | 28.90 | 27.38 | 28.32 | 1,046,932 | -0.29(-1.03%) |
Jul 29, 2008 | 28.62 | 28.73 | 27.03 | 28.62 | 1,908,457 | +1.46(+5.36%) |
Jul 28, 2008 | 27.84 | 28.49 | 27.09 | 27.16 | 1,156,938 | -0.82(-2.93%) |
Jul 25, 2008 | 27.55 | 28.57 | 27.42 | 27.98 | 1,577,092 | +0.55(+2.02%) |
Jul 24, 2008 | 29.30 | 29.67 | 27.40 | 27.43 | 2,762,525 | -2.20(-7.43%) |
Jul 23, 2008 | 27.89 | 30.07 | 27.89 | 29.63 | 2,828,182 | +1.61(+5.75%) |
Jul 22, 2008 | 26.15 | 28.02 | 25.98 | 28.02 | 1,845,806 | +1.61(+6.08%) |
Jul 21, 2008 | 25.99 | 26.66 | 25.74 | 26.41 | 1,757,191 | +0.45(+1.74%) |
Jul 18, 2008 | 25.99 | 26.06 | 25.30 | 25.96 | 1,529,543 | -0.03(-0.11%) |
Jul 17, 2008 | 26.22 | 26.22 | 25.18 | 25.99 | 2,158,907 | +0.41(+1.60%) |
Jul 16, 2008 | 24.21 | 25.58 | 23.59 | 25.58 | 3,063,635 | +1.41(+5.83%) |
Jul 15, 2008 | 24.36 | 25.38 | 23.90 | 24.17 | 1,994,668 | -0.46(-1.88%) |
Jul 14, 2008 | 25.63 | 25.64 | 24.54 | 24.63 | 2,466,657 | -0.39(-1.57%) |
Jul 11, 2008 | 24.47 | 25.92 | 24.14 | 25.03 | 1,325,455 | +0.09(+0.35%) |
Jul 10, 2008 | 24.26 | 25.41 | 24.10 | 24.94 | 1,184,103 | +0.64(+2.64%) |
Jul 09, 2008 | 26.04 | 26.20 | 24.14 | 24.30 | 1,809,718 | -1.76(-6.74%) |
Jul 08, 2008 | 24.15 | 26.68 | 23.98 | 26.05 | 1,964,101 | +1.92(+7.94%) |
Jul 07, 2008 | 24.59 | 24.68 | 23.75 | 24.14 | 1,107,308 | -0.31(-1.28%) |
Jul 04, 2008 | 25.12 | 25.22 | 24.35 | 24.45 | 782,939 | +0.00(+0.00%) |
Jul 03, 2008 | 25.12 | 25.22 | 24.35 | 24.45 | 782,939 | -0.45(-1.81%) |
Jul 02, 2008 | 25.67 | 25.67 | 24.86 | 24.90 | 981,281 | -0.71(-2.77%) |
Jul 01, 2008 | 25.24 | 25.90 | 24.69 | 25.61 | 1,245,214 | +0.05(+0.18%) |
Jun 30, 2008 | 25.46 | 26.05 | 25.07 | 25.56 | 1,442,879 | +0.10(+0.41%) |
Jun 27, 2008 | 25.74 | 25.91 | 25.31 | 25.46 | 1,680,912 | -0.35(-1.36%) |
Jun 26, 2008 | 26.86 | 26.90 | 25.73 | 25.81 | 2,014,218 | -1.59(-5.80%) |
Jun 25, 2008 | 27.10 | 28.16 | 27.10 | 27.40 | 1,397,172 | +0.24(+0.89%) |
Jun 24, 2008 | 26.56 | 27.39 | 26.35 | 27.16 | 827,846 | +0.52(+1.95%) |
Jun 23, 2008 | 27.49 | 27.76 | 26.64 | 26.64 | 1,128,733 | -0.78(-2.84%) |
Jun 20, 2008 | 27.95 | 28.14 | 27.42 | 27.42 | 1,178,747 | -0.76(-2.69%) |
Jun 19, 2008 | 27.38 | 28.29 | 27.17 | 28.17 | 907,065 | +0.70(+2.57%) |
Jun 18, 2008 | 27.61 | 27.88 | 27.27 | 27.47 | 927,339 | -0.30(-1.08%) |
Jun 17, 2008 | 28.69 | 28.77 | 27.68 | 27.77 | 1,207,185 | -0.77(-2.69%) |
Jun 16, 2008 | 27.66 | 28.54 | 27.66 | 28.54 | 852,687 | +0.62(+2.21%) |
Jun 13, 2008 | 27.54 | 27.92 | 27.10 | 27.92 | 975,589 | +0.64(+2.33%) |
Jun 12, 2008 | 27.05 | 27.61 | 26.90 | 27.28 | 1,286,977 | +0.51(+1.92%) |
Jun 11, 2008 | 27.17 | 27.32 | 26.60 | 26.77 | 1,145,208 | -0.50(-1.84%) |
Jun 10, 2008 | 27.08 | 27.46 | 26.59 | 27.27 | 1,144,570 | +0.14(+0.51%) |
Jun 09, 2008 | 28.30 | 28.60 | 27.04 | 27.13 | 1,717,371 | -1.00(-3.57%) |
Jun 06, 2008 | 28.96 | 29.25 | 27.88 | 28.14 | 1,147,079 | -1.17(-3.98%) |
Jun 05, 2008 | 28.88 | 29.30 | 28.71 | 29.30 | 1,647,552 | +0.50(+1.74%) |
Jun 04, 2008 | 28.40 | 28.91 | 28.38 | 28.80 | 1,292,017 | +0.35(+1.24%) |
Jun 03, 2008 | 28.13 | 28.65 | 27.99 | 28.45 | 1,755,198 | +0.26(+0.92%) |