Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.85 | 24.19 | 23.23 | 24.19 | 42,413 | +0.55(+2.31%) |
May 28, 2009 | 24.13 | 24.13 | 22.86 | 23.65 | 38,008 | -0.33(-1.37%) |
May 27, 2009 | 24.57 | 24.68 | 23.84 | 23.98 | 18,563 | -0.80(-3.23%) |
May 26, 2009 | 23.08 | 25.43 | 23.08 | 24.78 | 60,182 | +1.55(+6.69%) |
May 22, 2009 | 24.14 | 24.32 | 23.17 | 23.22 | 30,984 | -0.68(-2.84%) |
May 21, 2009 | 23.55 | 23.96 | 23.10 | 23.90 | 35,157 | +0.00(+0.00%) |
May 20, 2009 | 24.46 | 25.00 | 23.83 | 23.90 | 38,839 | -0.40(-1.67%) |
May 19, 2009 | 23.97 | 25.11 | 23.48 | 24.30 | 38,913 | +0.14(+0.58%) |
May 18, 2009 | 23.65 | 24.45 | 23.37 | 24.16 | 40,703 | +0.80(+3.43%) |
May 15, 2009 | 23.31 | 23.68 | 22.94 | 23.36 | 40,395 | -0.12(-0.52%) |
May 14, 2009 | 23.11 | 23.83 | 22.88 | 23.49 | 38,038 | +0.66(+2.89%) |
May 13, 2009 | 23.02 | 23.36 | 22.83 | 22.83 | 33,718 | -0.55(-2.34%) |
May 12, 2009 | 23.73 | 23.91 | 23.13 | 23.37 | 38,577 | -0.14(-0.60%) |
May 11, 2009 | 23.89 | 24.26 | 23.42 | 23.51 | 66,113 | -0.91(-3.74%) |
May 08, 2009 | 22.96 | 24.43 | 22.68 | 24.43 | 38,328 | +1.84(+8.13%) |
May 07, 2009 | 23.02 | 23.44 | 22.51 | 22.59 | 62,211 | -0.02(-0.08%) |
May 06, 2009 | 22.41 | 23.16 | 22.14 | 22.61 | 40,636 | -0.11(-0.50%) |
May 05, 2009 | 22.28 | 23.07 | 22.15 | 22.72 | 59,665 | +0.39(+1.73%) |
May 04, 2009 | 21.26 | 22.36 | 21.26 | 22.34 | 63,486 | +1.01(+4.72%) |
May 01, 2009 | 22.05 | 22.27 | 21.19 | 21.33 | 68,107 | -0.52(-2.37%) |
Apr 30, 2009 | 22.77 | 23.18 | 21.85 | 21.85 | 62,769 | -0.75(-3.33%) |
Apr 29, 2009 | 22.21 | 22.75 | 22.04 | 22.60 | 35,174 | +0.50(+2.26%) |
Apr 28, 2009 | 21.66 | 22.73 | 21.66 | 22.10 | 33,237 | +0.29(+1.34%) |
Apr 27, 2009 | 21.79 | 22.02 | 21.13 | 21.81 | 66,082 | -0.45(-2.03%) |
Apr 24, 2009 | 22.10 | 22.52 | 21.66 | 22.26 | 76,437 | +0.42(+1.94%) |
Apr 23, 2009 | 21.42 | 22.00 | 20.91 | 21.84 | 34,622 | +0.37(+1.71%) |
Apr 22, 2009 | 21.27 | 22.36 | 21.23 | 21.47 | 35,194 | -0.16(-0.74%) |
Apr 21, 2009 | 20.91 | 22.03 | 20.91 | 21.63 | 34,983 | +0.55(+2.59%) |
Apr 20, 2009 | 21.18 | 21.73 | 20.73 | 21.08 | 37,054 | -0.73(-3.32%) |
Apr 17, 2009 | 22.23 | 22.43 | 21.73 | 21.81 | 40,986 | -0.35(-1.57%) |
Apr 16, 2009 | 22.04 | 22.50 | 21.64 | 22.16 | 55,827 | +0.26(+1.20%) |
Apr 15, 2009 | 21.59 | 22.05 | 21.27 | 21.89 | 29,962 | +0.18(+0.82%) |
Apr 14, 2009 | 21.72 | 22.21 | 21.38 | 21.72 | 36,179 | -0.47(-2.12%) |
Apr 13, 2009 | 21.42 | 22.26 | 21.21 | 22.19 | 38,751 | +0.32(+1.46%) |
Apr 09, 2009 | 21.29 | 22.04 | 21.29 | 21.87 | 59,904 | +0.87(+4.13%) |
Apr 08, 2009 | 20.27 | 21.07 | 20.27 | 21.00 | 76,096 | +0.85(+4.21%) |
Apr 07, 2009 | 20.37 | 20.75 | 20.14 | 20.15 | 28,496 | -0.63(-3.04%) |
Apr 06, 2009 | 20.91 | 21.21 | 20.39 | 20.78 | 39,306 | -0.35(-1.65%) |
Apr 03, 2009 | 20.56 | 21.14 | 20.30 | 21.13 | 30,913 | +0.57(+2.79%) |
Apr 02, 2009 | 20.67 | 21.11 | 20.39 | 20.56 | 63,879 | +0.47(+2.34%) |
Apr 01, 2009 | 19.11 | 20.24 | 19.11 | 20.09 | 33,841 | +0.62(+3.19%) |
Mar 31, 2009 | 20.28 | 20.28 | 19.46 | 19.46 | 67,794 | -0.27(-1.38%) |
Mar 30, 2009 | 19.37 | 20.08 | 19.13 | 19.74 | 47,868 | -1.00(-4.81%) |
Mar 26, 2009 | 20.83 | 21.14 | 20.27 | 20.74 | 54,685 | +0.19(+0.92%) |
Mar 25, 2009 | 19.50 | 21.07 | 19.27 | 20.55 | 35,926 | +1.30(+6.75%) |
Mar 24, 2009 | 20.15 | 20.66 | 19.24 | 19.25 | 30,611 | -1.37(-6.62%) |
Mar 23, 2009 | 19.83 | 20.61 | 19.77 | 20.61 | 46,941 | +1.42(+7.41%) |
Mar 20, 2009 | 20.25 | 20.64 | 19.18 | 19.19 | 53,034 | -0.89(-4.41%) |
Mar 19, 2009 | 20.91 | 21.14 | 20.05 | 20.08 | 26,850 | -0.57(-2.74%) |
Mar 18, 2009 | 19.96 | 21.07 | 19.96 | 20.64 | 60,185 | +0.67(+3.35%) |
Mar 17, 2009 | 18.89 | 19.97 | 18.54 | 19.97 | 46,032 | +1.01(+5.31%) |
Mar 16, 2009 | 20.38 | 20.54 | 18.81 | 18.97 | 40,935 | -1.37(-6.72%) |
Mar 13, 2009 | 20.27 | 20.44 | 19.74 | 20.33 | 0 | +0.19(+0.93%) |
Mar 12, 2009 | 17.33 | 20.14 | 17.33 | 20.14 | 74,572 | +2.67(+15.31%) |
Mar 11, 2009 | 18.97 | 19.21 | 17.33 | 17.47 | 59,277 | -1.61(-8.44%) |
Mar 10, 2009 | 17.89 | 19.08 | 17.89 | 19.08 | 56,927 | +1.58(+9.04%) |
Mar 09, 2009 | 17.75 | 18.51 | 17.42 | 17.50 | 82,029 | -0.68(-3.73%) |
Mar 06, 2009 | 18.09 | 18.28 | 17.61 | 18.17 | 0 | +0.24(+1.37%) |
Mar 05, 2009 | 18.17 | 18.37 | 17.89 | 17.93 | 38,134 | -0.40(-2.16%) |
Mar 04, 2009 | 18.48 | 18.89 | 18.24 | 18.33 | 40,498 | -0.31(-1.67%) |
Mar 02, 2009 | 19.26 | 19.43 | 18.57 | 18.64 | 69,064 | -1.09(-5.54%) |
Feb 27, 2009 | 18.39 | 20.35 | 18.38 | 19.73 | 0 | +0.52(+2.70%) |
Feb 26, 2009 | 19.27 | 19.96 | 19.12 | 19.21 | 33,424 | +0.09(+0.49%) |
Feb 25, 2009 | 19.78 | 19.87 | 19.12 | 19.12 | 41,809 | -1.35(-6.58%) |
Feb 24, 2009 | 20.74 | 20.74 | 19.23 | 20.46 | 48,491 | +1.23(+6.42%) |
Feb 23, 2009 | 19.78 | 19.90 | 19.23 | 19.23 | 32,552 | -0.41(-2.06%) |
Feb 20, 2009 | 19.68 | 20.06 | 19.49 | 19.63 | 38,201 | -0.14(-0.71%) |
Feb 19, 2009 | 19.96 | 20.33 | 19.78 | 19.78 | 31,155 | -0.22(-1.08%) |
Feb 18, 2009 | 20.44 | 20.80 | 19.94 | 19.99 | 32,498 | -0.31(-1.53%) |
Feb 17, 2009 | 20.83 | 20.83 | 20.19 | 20.30 | 33,569 | -0.95(-4.47%) |
Feb 13, 2009 | 21.11 | 21.47 | 20.74 | 21.25 | 41,652 | +0.32(+1.53%) |
Feb 12, 2009 | 20.51 | 21.00 | 19.94 | 20.93 | 33,938 | +0.08(+0.36%) |
Feb 11, 2009 | 20.95 | 21.34 | 20.63 | 20.86 | 20,848 | -0.03(-0.14%) |
Feb 10, 2009 | 21.81 | 22.10 | 20.80 | 20.89 | 39,698 | -1.16(-5.25%) |
Feb 09, 2009 | 22.39 | 22.57 | 21.56 | 22.04 | 28,186 | -0.59(-2.62%) |
Feb 06, 2009 | 21.54 | 22.64 | 21.47 | 22.64 | 38,377 | +1.01(+4.66%) |
Feb 05, 2009 | 21.22 | 22.10 | 21.22 | 21.63 | 24,961 | +0.29(+1.37%) |
Feb 04, 2009 | 21.41 | 22.46 | 21.32 | 21.34 | 37,783 | -0.01(-0.04%) |
Feb 03, 2009 | 20.86 | 21.67 | 20.68 | 21.35 | 66,664 | +0.48(+2.30%) |
Feb 02, 2009 | 20.34 | 20.95 | 20.11 | 20.87 | 51,931 | +0.29(+1.42%) |
Jan 30, 2009 | 21.31 | 21.48 | 20.55 | 20.58 | 0 | -0.64(-3.02%) |
Jan 29, 2009 | 22.35 | 22.40 | 21.16 | 21.22 | 21,181 | -1.34(-5.93%) |
Jan 28, 2009 | 22.09 | 22.65 | 22.08 | 22.55 | 26,991 | +0.96(+4.45%) |
Jan 27, 2009 | 22.02 | 22.06 | 21.37 | 21.59 | 38,313 | -0.29(-1.33%) |
Jan 26, 2009 | 21.26 | 22.26 | 21.26 | 21.88 | 39,132 | +0.59(+2.79%) |
Jan 23, 2009 | 20.83 | 21.46 | 20.12 | 21.29 | 56,180 | -0.14(-0.66%) |
Jan 22, 2009 | 21.02 | 21.87 | 20.48 | 21.43 | 36,816 | +0.21(+0.98%) |
Jan 21, 2009 | 20.34 | 21.38 | 19.96 | 21.23 | 57,080 | +1.16(+5.77%) |
Jan 20, 2009 | 21.20 | 21.20 | 20.06 | 20.07 | 55,993 | -1.55(-7.19%) |
Jan 16, 2009 | 21.86 | 21.88 | 20.67 | 21.62 | 0 | -0.01(-0.04%) |
Jan 15, 2009 | 20.86 | 21.72 | 20.16 | 21.63 | 89,926 | +0.76(+3.65%) |
Jan 14, 2009 | 21.39 | 21.39 | 20.56 | 20.87 | 56,655 | -0.99(-4.52%) |
Jan 13, 2009 | 21.69 | 21.96 | 21.32 | 21.86 | 35,040 | +0.09(+0.43%) |
Jan 12, 2009 | 22.58 | 22.61 | 21.46 | 21.76 | 58,816 | -0.93(-4.11%) |
Jan 09, 2009 | 23.28 | 23.28 | 22.46 | 22.69 | 67,090 | -0.65(-2.78%) |
Jan 08, 2009 | 22.93 | 23.48 | 22.79 | 23.34 | 43,774 | +0.24(+1.06%) |
Jan 07, 2009 | 23.43 | 23.51 | 22.86 | 23.10 | 73,428 | -0.74(-3.12%) |
Jan 06, 2009 | 23.21 | 24.19 | 22.86 | 23.84 | 57,939 | +0.71(+3.05%) |
Jan 05, 2009 | 23.14 | 23.38 | 22.40 | 23.14 | 56,574 | -0.05(-0.20%) |
Jan 02, 2009 | 23.44 | 23.75 | 22.92 | 23.18 | 0 | -0.11(-0.49%) |
Jan 01, 2009 | 22.64 | 23.57 | 22.60 | 23.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.64 | 23.57 | 22.60 | 23.30 | 83,762 | +0.63(+2.78%) |
Dec 30, 2008 | 22.36 | 22.70 | 21.87 | 22.67 | 103,470 | +0.47(+2.12%) |
Dec 29, 2008 | 23.71 | 23.71 | 22.05 | 22.20 | 104,535 | -1.58(-6.65%) |
Dec 26, 2008 | 24.20 | 24.28 | 23.50 | 23.78 | 89,642 | -0.39(-1.60%) |
Dec 24, 2008 | 24.70 | 24.70 | 24.00 | 24.16 | 24,359 | -0.52(-2.10%) |
Dec 23, 2008 | 25.43 | 25.89 | 24.46 | 24.68 | 160,192 | -0.74(-2.93%) |
Dec 22, 2008 | 26.61 | 26.76 | 24.80 | 25.43 | 185,897 | -1.13(-4.26%) |
Dec 19, 2008 | 27.29 | 28.01 | 26.22 | 26.56 | 191,128 | +0.19(+0.71%) |
Dec 18, 2008 | 26.87 | 27.53 | 26.15 | 26.37 | 108,665 | -0.42(-1.58%) |
Dec 17, 2008 | 26.35 | 27.05 | 25.93 | 26.79 | 128,100 | +0.17(+0.64%) |
Dec 16, 2008 | 25.32 | 27.24 | 25.29 | 26.62 | 168,158 | +1.75(+7.04%) |
Dec 15, 2008 | 25.06 | 25.37 | 24.28 | 24.87 | 211,410 | -0.39(-1.53%) |
Dec 12, 2008 | 23.14 | 26.08 | 23.14 | 25.26 | 180,368 | +0.92(+3.79%) |
Dec 11, 2008 | 25.70 | 26.20 | 24.20 | 24.33 | 186,581 | -1.99(-7.55%) |
Dec 10, 2008 | 25.97 | 26.99 | 25.75 | 26.32 | 138,344 | +0.56(+2.16%) |
Dec 09, 2008 | 25.75 | 26.85 | 24.63 | 25.76 | 98,462 | -0.39(-1.48%) |
Dec 08, 2008 | 25.31 | 26.34 | 24.83 | 26.15 | 83,015 | +1.34(+5.39%) |
Dec 05, 2008 | 23.00 | 24.89 | 22.22 | 24.81 | 63,852 | +1.52(+6.51%) |
Dec 04, 2008 | 23.97 | 24.86 | 22.53 | 23.30 | 63,266 | -0.88(-3.62%) |
Dec 03, 2008 | 22.89 | 24.26 | 21.53 | 24.17 | 75,188 | +1.38(+6.07%) |
Dec 02, 2008 | 20.58 | 22.81 | 20.54 | 22.79 | 76,507 | +2.21(+10.76%) |
Dec 01, 2008 | 24.34 | 24.41 | 20.56 | 20.58 | 112,869 | -4.01(-16.32%) |
Nov 28, 2008 | 24.24 | 24.60 | 23.43 | 24.59 | 27,579 | +0.03(+0.11%) |
Nov 26, 2008 | 22.74 | 24.90 | 22.30 | 24.56 | 85,682 | +1.27(+5.46%) |
Nov 25, 2008 | 23.76 | 23.87 | 22.23 | 23.29 | 83,924 | -0.47(-1.98%) |
Nov 24, 2008 | 22.36 | 24.42 | 21.76 | 23.76 | 77,534 | +1.72(+7.82%) |
Nov 21, 2008 | 20.05 | 22.34 | 19.21 | 22.04 | 108,288 | +2.42(+12.34%) |
Nov 20, 2008 | 20.72 | 21.02 | 19.62 | 19.62 | 123,415 | -1.24(-5.96%) |
Nov 19, 2008 | 22.60 | 22.88 | 20.80 | 20.86 | 95,208 | -1.88(-8.28%) |
Nov 18, 2008 | 23.51 | 24.31 | 22.28 | 22.74 | 61,130 | -0.74(-3.17%) |
Nov 17, 2008 | 23.21 | 23.97 | 22.29 | 23.49 | 84,489 | -0.06(-0.24%) |
Nov 14, 2008 | 24.39 | 24.73 | 23.50 | 23.54 | 0 | -1.17(-4.73%) |
Nov 13, 2008 | 22.01 | 24.71 | 21.09 | 24.71 | 128,737 | +2.95(+13.54%) |
Nov 12, 2008 | 22.41 | 22.60 | 21.66 | 21.76 | 278,562 | -0.95(-4.19%) |
Nov 11, 2008 | 23.66 | 23.67 | 22.70 | 22.71 | 105,025 | -1.01(-4.25%) |
Nov 10, 2008 | 25.78 | 25.81 | 23.64 | 23.72 | 67,089 | -1.42(-5.66%) |
Nov 07, 2008 | 25.19 | 25.29 | 24.60 | 25.14 | 51,589 | +0.19(+0.75%) |
Nov 06, 2008 | 25.15 | 25.44 | 24.72 | 24.95 | 46,080 | -0.34(-1.34%) |
Nov 05, 2008 | 26.88 | 27.17 | 25.18 | 25.29 | 79,696 | -2.23(-8.11%) |
Nov 04, 2008 | 27.95 | 27.95 | 26.93 | 27.53 | 48,496 | +0.45(+1.67%) |
Nov 03, 2008 | 27.22 | 28.01 | 26.70 | 27.07 | 55,080 | -0.29(-1.07%) |
Oct 31, 2008 | 25.52 | 27.58 | 25.07 | 27.37 | 53,534 | +1.85(+7.23%) |
Oct 30, 2008 | 25.69 | 25.87 | 24.61 | 25.52 | 77,809 | +0.52(+2.07%) |
Oct 29, 2008 | 24.95 | 25.96 | 24.23 | 25.00 | 97,998 | +0.09(+0.38%) |
Oct 28, 2008 | 24.48 | 24.94 | 23.20 | 24.91 | 87,709 | +1.07(+4.50%) |
Oct 27, 2008 | 23.94 | 25.33 | 23.69 | 23.83 | 80,963 | -1.12(-4.49%) |
Oct 24, 2008 | 24.72 | 26.81 | 24.72 | 24.95 | 135,117 | -2.08(-7.70%) |
Oct 23, 2008 | 26.76 | 27.25 | 24.22 | 27.04 | 104,010 | +0.39(+1.45%) |
Oct 22, 2008 | 28.23 | 28.96 | 26.10 | 26.65 | 54,941 | -2.21(-7.67%) |
Oct 21, 2008 | 29.71 | 30.45 | 28.86 | 28.86 | 43,386 | -1.35(-4.46%) |
Oct 20, 2008 | 28.93 | 30.47 | 27.18 | 30.21 | 48,094 | +1.92(+6.79%) |
Oct 17, 2008 | 28.54 | 30.85 | 27.93 | 28.29 | 77,156 | -1.05(-3.59%) |
Oct 16, 2008 | 26.92 | 29.34 | 25.65 | 29.34 | 69,294 | +2.66(+9.95%) |
Oct 15, 2008 | 28.91 | 29.52 | 26.69 | 26.69 | 54,591 | -2.52(-8.64%) |
Oct 14, 2008 | 29.62 | 30.44 | 27.98 | 29.21 | 62,926 | -0.40(-1.37%) |
Oct 13, 2008 | 28.00 | 29.62 | 27.53 | 29.62 | 84,385 | +2.13(+7.74%) |
Oct 10, 2008 | 24.28 | 27.50 | 24.11 | 27.49 | 112,965 | +1.97(+7.71%) |
Oct 09, 2008 | 28.42 | 28.82 | 25.52 | 25.52 | 86,259 | -2.70(-9.58%) |
Oct 08, 2008 | 27.30 | 29.73 | 26.67 | 28.22 | 74,497 | -0.18(-0.63%) |
Oct 07, 2008 | 30.00 | 30.00 | 28.07 | 28.40 | 114,788 | -1.70(-5.63%) |
Oct 06, 2008 | 31.05 | 31.31 | 28.26 | 30.10 | 95,006 | -1.78(-5.58%) |
Oct 03, 2008 | 32.97 | 33.15 | 31.72 | 31.88 | 0 | -0.71(-2.17%) |
Oct 02, 2008 | 34.18 | 34.48 | 32.40 | 32.58 | 46,809 | -1.86(-5.41%) |
Oct 01, 2008 | 34.32 | 34.84 | 33.21 | 34.45 | 40,550 | -0.54(-1.53%) |
Sep 30, 2008 | 30.14 | 35.12 | 30.14 | 34.98 | 69,009 | +2.20(+6.72%) |
Sep 29, 2008 | 34.33 | 34.84 | 32.75 | 32.78 | 39,408 | -2.05(-5.89%) |
Sep 26, 2008 | 34.01 | 35.01 | 33.92 | 34.83 | 0 | +0.06(+0.16%) |
Sep 25, 2008 | 33.99 | 35.08 | 33.67 | 34.78 | 47,627 | +0.64(+1.88%) |
Sep 24, 2008 | 36.02 | 36.25 | 33.62 | 34.14 | 89,023 | -0.84(-2.40%) |
Sep 23, 2008 | 35.31 | 35.71 | 34.68 | 34.97 | 80,142 | +0.26(+0.76%) |
Sep 22, 2008 | 34.33 | 35.40 | 34.31 | 34.71 | 52,787 | -0.35(-0.99%) |
Sep 19, 2008 | 35.68 | 36.34 | 31.62 | 35.06 | 0 | -0.63(-1.77%) |
Sep 18, 2008 | 32.73 | 35.78 | 32.55 | 35.69 | 162,953 | +3.63(+11.31%) |
Sep 17, 2008 | 32.39 | 32.93 | 32.05 | 32.06 | 92,787 | -0.71(-2.15%) |
Sep 16, 2008 | 30.06 | 32.87 | 30.06 | 32.77 | 103,292 | +1.65(+5.29%) |
Sep 15, 2008 | 31.25 | 32.43 | 31.08 | 31.12 | 83,130 | -1.35(-4.15%) |
Sep 12, 2008 | 32.47 | 32.98 | 32.14 | 32.47 | 52,696 | -0.13(-0.40%) |
Sep 11, 2008 | 32.58 | 32.66 | 31.90 | 32.60 | 53,042 | -0.05(-0.14%) |
Sep 10, 2008 | 32.59 | 33.24 | 32.41 | 32.65 | 88,226 | +0.30(+0.93%) |
Sep 09, 2008 | 33.05 | 33.77 | 32.18 | 32.35 | 89,583 | -0.61(-1.86%) |
Sep 08, 2008 | 32.72 | 33.25 | 32.12 | 32.96 | 66,343 | +0.91(+2.85%) |
Sep 05, 2008 | 31.76 | 32.15 | 31.27 | 32.05 | 0 | +0.26(+0.83%) |
Sep 04, 2008 | 31.88 | 32.04 | 31.16 | 31.78 | 79,012 | -0.26(-0.82%) |
Sep 03, 2008 | 32.23 | 32.40 | 31.69 | 32.05 | 67,774 | +0.08(+0.24%) |
Sep 02, 2008 | 32.39 | 32.64 | 31.64 | 31.97 | 55,213 | -0.24(-0.76%) |
Aug 29, 2008 | 32.37 | 32.57 | 31.73 | 32.21 | 0 | -0.28(-0.87%) |
Aug 28, 2008 | 31.93 | 32.62 | 31.68 | 32.50 | 37,387 | +0.74(+2.34%) |
Aug 27, 2008 | 31.45 | 32.01 | 31.33 | 31.75 | 31,564 | +0.24(+0.78%) |
Aug 26, 2008 | 31.40 | 31.69 | 31.13 | 31.51 | 76,324 | +0.11(+0.36%) |
Aug 25, 2008 | 32.21 | 32.25 | 31.33 | 31.40 | 54,495 | -0.87(-2.69%) |
Aug 22, 2008 | 31.87 | 32.39 | 31.71 | 32.26 | 0 | +0.72(+2.27%) |
Aug 21, 2008 | 31.38 | 32.16 | 31.22 | 31.55 | 53,531 | -0.15(-0.48%) |
Aug 20, 2008 | 31.26 | 31.84 | 30.97 | 31.70 | 60,820 | +0.59(+1.91%) |
Aug 19, 2008 | 31.55 | 31.73 | 30.98 | 31.10 | 53,114 | -0.65(-2.05%) |
Aug 18, 2008 | 31.54 | 32.96 | 31.41 | 31.75 | 60,416 | +0.11(+0.36%) |
Aug 15, 2008 | 32.28 | 32.75 | 31.19 | 31.64 | 0 | -0.78(-2.41%) |
Aug 14, 2008 | 31.41 | 32.49 | 31.41 | 32.42 | 61,552 | +0.65(+2.05%) |
Aug 13, 2008 | 31.91 | 32.45 | 31.19 | 31.77 | 69,386 | -0.24(-0.76%) |
Aug 12, 2008 | 32.08 | 32.34 | 31.55 | 32.02 | 47,694 | -0.36(-1.11%) |
Aug 11, 2008 | 31.02 | 32.84 | 31.02 | 32.38 | 68,598 | +1.29(+4.15%) |
Aug 08, 2008 | 30.13 | 31.28 | 30.13 | 31.08 | 65,672 | +1.04(+3.45%) |
Aug 07, 2008 | 29.55 | 30.43 | 29.38 | 30.05 | 79,952 | +0.26(+0.89%) |
Aug 06, 2008 | 29.08 | 30.03 | 28.69 | 29.79 | 76,970 | +0.73(+2.53%) |
Aug 05, 2008 | 28.87 | 29.20 | 28.69 | 29.05 | 74,486 | +0.56(+1.98%) |
Aug 04, 2008 | 28.96 | 29.12 | 28.35 | 28.49 | 139,944 | -0.71(-2.42%) |
Aug 01, 2008 | 29.57 | 29.60 | 27.98 | 29.19 | 105,814 | +0.61(+2.14%) |
Jul 31, 2008 | 28.69 | 28.77 | 28.34 | 28.58 | 59,576 | -0.40(-1.36%) |
Jul 30, 2008 | 30.02 | 30.02 | 28.50 | 28.98 | 73,674 | -0.21(-0.71%) |
Jul 29, 2008 | 29.18 | 29.25 | 28.44 | 29.18 | 64,465 | +0.83(+2.92%) |
Jul 28, 2008 | 29.77 | 30.07 | 28.21 | 28.35 | 103,230 | -1.57(-5.25%) |
Jul 25, 2008 | 30.04 | 30.34 | 29.65 | 29.93 | 70,636 | +0.16(+0.54%) |
Jul 24, 2008 | 30.67 | 30.92 | 29.72 | 29.77 | 92,859 | -0.72(-2.35%) |
Jul 23, 2008 | 30.23 | 30.70 | 29.84 | 30.48 | 113,843 | +0.42(+1.41%) |
Jul 22, 2008 | 28.53 | 30.13 | 28.50 | 30.06 | 107,394 | +1.41(+4.93%) |
Jul 21, 2008 | 29.33 | 29.57 | 28.51 | 28.65 | 108,561 | -0.69(-2.34%) |
Jul 18, 2008 | 29.95 | 30.44 | 29.09 | 29.33 | 93,900 | -0.75(-2.50%) |
Jul 17, 2008 | 30.15 | 30.28 | 29.02 | 30.09 | 113,049 | +0.33(+1.11%) |
Jul 16, 2008 | 29.18 | 29.76 | 29.08 | 29.76 | 82,629 | +0.63(+2.17%) |
Jul 15, 2008 | 29.20 | 29.71 | 28.89 | 29.13 | 83,872 | -0.45(-1.53%) |
Jul 14, 2008 | 30.53 | 30.53 | 29.26 | 29.58 | 85,898 | -0.96(-3.15%) |
Jul 11, 2008 | 29.97 | 31.06 | 29.71 | 30.54 | 94,729 | +0.05(+0.15%) |
Jul 10, 2008 | 31.08 | 31.08 | 29.81 | 30.49 | 128,508 | -0.28(-0.92%) |
Jul 09, 2008 | 32.21 | 32.23 | 30.65 | 30.77 | 132,924 | -1.44(-4.47%) |
Jul 08, 2008 | 32.00 | 32.21 | 31.57 | 32.21 | 119,649 | +0.40(+1.27%) |
Jul 07, 2008 | 33.48 | 33.48 | 31.49 | 31.81 | 87,991 | -1.61(-4.82%) |
Jul 04, 2008 | 33.39 | 33.75 | 33.02 | 33.42 | 46,395 | +0.00(+0.00%) |
Jul 03, 2008 | 33.39 | 33.75 | 33.02 | 33.42 | 46,395 | +0.09(+0.28%) |
Jul 02, 2008 | 33.90 | 34.03 | 33.02 | 33.33 | 122,865 | -0.57(-1.69%) |
Jul 01, 2008 | 33.83 | 34.36 | 33.10 | 33.90 | 96,790 | -0.06(-0.17%) |
Jun 30, 2008 | 32.87 | 34.80 | 32.87 | 33.96 | 79,929 | -0.27(-0.80%) |
Jun 27, 2008 | 35.03 | 35.03 | 34.06 | 34.23 | 133,673 | -0.90(-2.57%) |
Jun 26, 2008 | 35.97 | 35.97 | 34.80 | 35.13 | 60,201 | -1.30(-3.57%) |
Jun 25, 2008 | 36.39 | 37.19 | 36.15 | 36.43 | 76,913 | +0.07(+0.18%) |
Jun 24, 2008 | 36.39 | 36.97 | 35.99 | 36.37 | 58,213 | -0.44(-1.20%) |
Jun 23, 2008 | 37.15 | 37.29 | 36.64 | 36.81 | 103,005 | -0.15(-0.41%) |
Jun 20, 2008 | 36.74 | 37.63 | 36.55 | 36.96 | 138,572 | -0.04(-0.10%) |
Jun 19, 2008 | 36.34 | 37.00 | 35.70 | 37.00 | 39,379 | +0.66(+1.81%) |
Jun 18, 2008 | 36.47 | 36.53 | 35.93 | 36.34 | 42,717 | -0.39(-1.05%) |
Jun 17, 2008 | 37.54 | 37.54 | 36.70 | 36.73 | 30,225 | -0.80(-2.13%) |
Jun 16, 2008 | 37.16 | 37.58 | 36.92 | 37.53 | 24,118 | +0.23(+0.61%) |
Jun 13, 2008 | 37.10 | 37.32 | 36.61 | 37.30 | 29,041 | +0.50(+1.36%) |
Jun 12, 2008 | 37.01 | 37.52 | 36.48 | 36.80 | 50,918 | +0.08(+0.21%) |
Jun 11, 2008 | 37.37 | 37.38 | 36.63 | 36.73 | 86,080 | -0.81(-2.16%) |
Jun 10, 2008 | 36.66 | 37.72 | 35.65 | 37.54 | 129,521 | +1.53(+4.26%) |
Jun 09, 2008 | 37.09 | 37.28 | 35.78 | 36.00 | 117,103 | -0.73(-1.97%) |
Jun 06, 2008 | 37.38 | 37.57 | 36.73 | 36.73 | 68,775 | -1.25(-3.30%) |
Jun 05, 2008 | 37.45 | 38.25 | 37.37 | 37.98 | 81,122 | +0.49(+1.31%) |
Jun 04, 2008 | 36.87 | 37.85 | 36.61 | 37.49 | 68,014 | +0.50(+1.35%) |
Jun 03, 2008 | 36.80 | 37.23 | 36.58 | 36.99 | 107,510 | +0.27(+0.74%) |