Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.00 | 23.22 | 22.74 | 23.15 | 688,527 | +0.29(+1.26%) |
May 28, 2009 | 22.59 | 23.07 | 22.31 | 22.86 | 728,349 | +0.38(+1.68%) |
May 27, 2009 | 22.89 | 23.10 | 22.41 | 22.48 | 798,927 | -0.52(-2.25%) |
May 26, 2009 | 22.11 | 23.24 | 21.98 | 23.00 | 1,026,884 | +0.61(+2.71%) |
May 22, 2009 | 22.65 | 22.68 | 22.24 | 22.39 | 753,181 | -0.21(-0.91%) |
May 21, 2009 | 23.01 | 23.04 | 22.35 | 22.60 | 1,155,955 | -0.83(-3.54%) |
May 20, 2009 | 22.52 | 24.17 | 22.48 | 23.43 | 2,277,120 | +1.23(+5.54%) |
May 19, 2009 | 22.22 | 22.63 | 22.03 | 22.20 | 801,643 | -0.21(-0.95%) |
May 18, 2009 | 22.04 | 22.42 | 21.73 | 22.41 | 971,226 | +0.54(+2.48%) |
May 15, 2009 | 21.19 | 21.92 | 21.00 | 21.87 | 1,398,509 | +0.39(+1.79%) |
May 14, 2009 | 20.97 | 21.68 | 20.56 | 21.48 | 727,101 | +0.69(+3.31%) |
May 13, 2009 | 21.52 | 21.69 | 20.57 | 20.79 | 766,637 | -1.16(-5.27%) |
May 12, 2009 | 22.20 | 22.30 | 21.45 | 21.95 | 699,755 | -0.02(-0.11%) |
May 11, 2009 | 22.23 | 22.45 | 21.84 | 21.98 | 478,646 | -0.83(-3.63%) |
May 08, 2009 | 22.04 | 22.85 | 21.98 | 22.80 | 460,233 | +1.20(+5.54%) |
May 07, 2009 | 23.22 | 23.22 | 21.53 | 21.61 | 768,508 | -1.08(-4.77%) |
May 06, 2009 | 23.32 | 23.33 | 22.39 | 22.69 | 1,012,925 | -0.25(-1.11%) |
May 05, 2009 | 23.27 | 23.47 | 22.75 | 22.94 | 756,449 | -0.38(-1.62%) |
May 04, 2009 | 23.21 | 23.32 | 23.09 | 23.32 | 819,555 | +1.24(+5.61%) |
May 01, 2009 | 22.16 | 22.30 | 21.82 | 22.08 | 903,807 | +0.08(+0.37%) |
Apr 30, 2009 | 21.78 | 22.81 | 21.66 | 22.00 | 1,261,711 | +0.39(+1.82%) |
Apr 29, 2009 | 21.17 | 21.78 | 20.97 | 21.61 | 800,367 | +0.43(+2.05%) |
Apr 28, 2009 | 21.83 | 21.83 | 20.80 | 21.17 | 1,439,775 | -0.98(-4.41%) |
Apr 27, 2009 | 22.00 | 22.52 | 21.93 | 22.15 | 1,341,290 | -0.16(-0.74%) |
Apr 24, 2009 | 21.32 | 22.40 | 21.32 | 22.31 | 1,101,502 | +1.19(+5.63%) |
Apr 23, 2009 | 20.94 | 21.28 | 20.62 | 21.12 | 619,211 | +0.21(+0.98%) |
Apr 22, 2009 | 20.49 | 21.56 | 20.28 | 20.92 | 722,231 | +0.04(+0.20%) |
Apr 21, 2009 | 20.04 | 20.88 | 20.02 | 20.88 | 1,357,576 | +0.59(+2.91%) |
Apr 20, 2009 | 21.48 | 21.57 | 20.21 | 20.29 | 850,851 | -1.47(-6.75%) |
Apr 17, 2009 | 21.75 | 21.89 | 21.28 | 21.75 | 856,293 | -0.02(-0.11%) |
Apr 16, 2009 | 20.85 | 21.99 | 20.78 | 21.78 | 933,154 | +0.97(+4.65%) |
Apr 15, 2009 | 20.75 | 20.87 | 19.41 | 20.81 | 1,526,504 | -0.75(-3.50%) |
Apr 14, 2009 | 21.82 | 22.74 | 21.51 | 21.57 | 1,480,381 | +0.29(+1.35%) |
Apr 13, 2009 | 21.21 | 21.39 | 20.64 | 21.28 | 496,765 | +0.11(+0.50%) |
Apr 09, 2009 | 20.84 | 21.36 | 20.79 | 21.17 | 1,142,902 | +0.96(+4.75%) |
Apr 08, 2009 | 19.63 | 20.33 | 19.33 | 20.21 | 804,171 | +0.72(+3.70%) |
Apr 07, 2009 | 19.84 | 20.08 | 19.44 | 19.49 | 733,756 | -0.80(-3.96%) |
Apr 06, 2009 | 20.11 | 20.37 | 19.88 | 20.29 | 1,303,987 | -0.11(-0.52%) |
Apr 03, 2009 | 19.60 | 20.42 | 19.46 | 20.40 | 1,326,404 | +0.75(+3.84%) |
Apr 02, 2009 | 19.19 | 19.99 | 18.89 | 19.65 | 1,572,170 | +1.23(+6.68%) |
Apr 01, 2009 | 17.46 | 18.56 | 17.22 | 18.42 | 1,043,016 | +0.56(+3.12%) |
Mar 31, 2009 | 17.77 | 18.17 | 17.54 | 17.86 | 1,107,555 | +0.35(+2.01%) |
Mar 30, 2009 | 17.17 | 17.56 | 16.94 | 17.50 | 775,124 | -1.07(-5.78%) |
Mar 26, 2009 | 18.24 | 18.61 | 18.14 | 18.58 | 1,414,855 | +0.58(+3.24%) |
Mar 25, 2009 | 18.15 | 18.63 | 17.28 | 18.00 | 1,179,629 | -0.02(-0.09%) |
Mar 24, 2009 | 17.74 | 18.43 | 17.69 | 18.01 | 1,179,656 | -0.02(-0.09%) |
Mar 23, 2009 | 17.55 | 18.03 | 17.55 | 18.03 | 1,044,252 | +1.56(+9.46%) |
Mar 20, 2009 | 16.82 | 17.03 | 16.25 | 16.47 | 1,164,917 | -0.07(-0.45%) |
Mar 19, 2009 | 16.96 | 17.11 | 16.35 | 16.55 | 1,513,017 | -0.18(-1.08%) |
Mar 18, 2009 | 15.91 | 16.82 | 15.60 | 16.73 | 1,776,036 | +0.76(+4.78%) |
Mar 17, 2009 | 15.00 | 15.96 | 14.88 | 15.96 | 1,381,902 | +0.99(+6.63%) |
Mar 16, 2009 | 15.09 | 15.57 | 14.91 | 14.97 | 1,088,704 | +0.03(+0.22%) |
Mar 13, 2009 | 14.86 | 15.04 | 14.59 | 14.94 | 0 | +0.17(+1.17%) |
Mar 12, 2009 | 14.37 | 14.90 | 14.10 | 14.77 | 1,918,125 | +0.32(+2.21%) |
Mar 11, 2009 | 14.14 | 14.58 | 13.75 | 14.45 | 1,282,362 | +0.39(+2.74%) |
Mar 10, 2009 | 13.51 | 14.12 | 13.42 | 14.06 | 1,399,501 | +0.86(+6.53%) |
Mar 09, 2009 | 13.06 | 13.58 | 13.06 | 13.20 | 1,402,780 | -0.07(-0.49%) |
Mar 06, 2009 | 13.16 | 13.41 | 12.75 | 13.26 | 0 | +0.30(+2.28%) |
Mar 05, 2009 | 13.82 | 14.08 | 12.85 | 12.97 | 2,209,793 | -1.14(-8.08%) |
Mar 04, 2009 | 15.04 | 15.04 | 14.04 | 14.11 | 3,639,583 | -0.91(-6.06%) |
Mar 02, 2009 | 15.46 | 15.80 | 14.95 | 15.02 | 1,928,452 | -0.85(-5.37%) |
Feb 27, 2009 | 14.99 | 16.22 | 14.91 | 15.87 | 0 | +0.50(+3.26%) |
Feb 26, 2009 | 15.91 | 16.30 | 15.31 | 15.37 | 908,273 | -0.31(-1.99%) |
Feb 25, 2009 | 16.23 | 16.27 | 15.48 | 15.68 | 891,890 | -0.66(-4.02%) |
Feb 24, 2009 | 15.59 | 16.43 | 15.36 | 16.34 | 1,914,158 | +0.94(+6.13%) |
Feb 23, 2009 | 16.69 | 16.94 | 15.26 | 15.40 | 1,408,850 | -1.17(-7.08%) |
Feb 20, 2009 | 16.59 | 16.81 | 16.00 | 16.57 | 0 | -0.40(-2.37%) |
Feb 19, 2009 | 17.68 | 17.68 | 16.89 | 16.97 | 878,055 | -0.25(-1.48%) |
Feb 18, 2009 | 17.84 | 17.87 | 17.12 | 17.23 | 1,401,349 | -0.43(-2.46%) |
Feb 17, 2009 | 18.69 | 18.69 | 17.58 | 17.66 | 1,815,750 | -1.16(-6.19%) |
Feb 13, 2009 | 19.42 | 19.72 | 18.82 | 18.83 | 0 | -0.48(-2.51%) |
Feb 12, 2009 | 18.70 | 19.37 | 18.37 | 19.31 | 1,159,693 | +0.22(+1.16%) |
Feb 11, 2009 | 19.10 | 19.55 | 18.63 | 19.09 | 724,783 | +0.11(+0.61%) |
Feb 10, 2009 | 19.73 | 20.20 | 18.86 | 18.97 | 995,127 | -1.02(-5.09%) |
Feb 09, 2009 | 19.95 | 20.47 | 19.65 | 19.99 | 762,641 | -0.07(-0.37%) |
Feb 06, 2009 | 19.71 | 20.32 | 19.60 | 20.06 | 0 | +0.46(+2.34%) |
Feb 05, 2009 | 18.92 | 19.89 | 18.80 | 19.60 | 913,614 | +0.58(+3.06%) |
Feb 04, 2009 | 18.80 | 19.47 | 18.68 | 19.02 | 1,084,860 | +0.34(+1.84%) |
Feb 03, 2009 | 18.17 | 18.83 | 18.04 | 18.68 | 1,135,046 | +0.65(+3.59%) |
Feb 02, 2009 | 17.94 | 18.79 | 17.77 | 18.03 | 1,192,911 | -0.22(-1.21%) |
Jan 30, 2009 | 18.69 | 18.95 | 18.00 | 18.25 | 0 | -0.20(-1.11%) |
Jan 29, 2009 | 18.50 | 18.96 | 18.07 | 18.46 | 1,587,065 | -0.41(-2.17%) |
Jan 28, 2009 | 18.10 | 19.04 | 17.71 | 18.87 | 1,510,548 | +1.43(+8.18%) |
Jan 27, 2009 | 17.64 | 18.72 | 16.67 | 17.44 | 1,941,256 | -1.02(-5.51%) |
Jan 26, 2009 | 18.35 | 19.38 | 18.24 | 18.46 | 1,344,717 | +0.07(+0.40%) |
Jan 23, 2009 | 17.57 | 18.66 | 17.27 | 18.38 | 665,443 | +0.29(+1.59%) |
Jan 22, 2009 | 18.03 | 18.45 | 17.57 | 18.10 | 866,547 | -0.24(-1.30%) |
Jan 21, 2009 | 17.62 | 18.36 | 17.41 | 18.33 | 901,877 | +0.99(+5.72%) |
Jan 20, 2009 | 18.18 | 18.54 | 17.29 | 17.34 | 1,058,426 | -1.22(-6.58%) |
Jan 16, 2009 | 19.07 | 19.19 | 18.09 | 18.56 | 0 | -0.09(-0.48%) |
Jan 15, 2009 | 18.00 | 18.83 | 17.45 | 18.65 | 822,254 | +0.62(+3.41%) |
Jan 14, 2009 | 17.96 | 18.27 | 17.60 | 18.04 | 963,894 | -0.34(-1.83%) |
Jan 13, 2009 | 17.87 | 18.69 | 17.87 | 18.37 | 603,915 | +0.07(+0.40%) |
Jan 12, 2009 | 18.86 | 19.05 | 18.06 | 18.30 | 567,528 | -0.68(-3.59%) |
Jan 09, 2009 | 19.60 | 19.68 | 18.51 | 18.98 | 602,580 | -0.70(-3.54%) |
Jan 08, 2009 | 19.10 | 19.80 | 19.04 | 19.68 | 757,221 | +0.49(+2.57%) |
Jan 07, 2009 | 19.64 | 19.75 | 19.05 | 19.19 | 687,250 | -0.61(-3.07%) |
Jan 06, 2009 | 19.10 | 20.15 | 18.95 | 19.79 | 1,081,494 | +0.93(+4.91%) |
Jan 05, 2009 | 18.80 | 19.10 | 18.48 | 18.87 | 1,095,713 | -0.08(-0.43%) |
Jan 02, 2009 | 18.24 | 19.01 | 17.85 | 18.95 | 0 | +0.66(+3.59%) |
Jan 01, 2009 | 17.23 | 18.46 | 16.99 | 18.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.23 | 18.46 | 16.99 | 18.29 | 1,367,745 | +1.34(+7.89%) |
Dec 30, 2008 | 16.00 | 17.19 | 15.95 | 16.96 | 812,015 | +1.07(+6.71%) |
Dec 29, 2008 | 16.11 | 16.14 | 15.56 | 15.89 | 559,185 | -0.27(-1.68%) |
Dec 26, 2008 | 15.92 | 16.19 | 15.70 | 16.16 | 0 | +0.37(+2.34%) |
Dec 24, 2008 | 15.98 | 15.98 | 15.55 | 15.79 | 295,588 | -0.16(-1.03%) |
Dec 23, 2008 | 16.36 | 16.51 | 15.72 | 15.95 | 1,108,010 | -0.15(-0.92%) |
Dec 22, 2008 | 15.95 | 16.18 | 15.57 | 16.10 | 1,822,464 | +0.29(+1.82%) |
Dec 19, 2008 | 14.98 | 16.10 | 14.71 | 15.82 | 2,930,595 | +0.76(+5.07%) |
Dec 18, 2008 | 16.00 | 16.00 | 14.64 | 15.05 | 2,286,473 | -0.81(-5.12%) |
Dec 17, 2008 | 15.86 | 16.09 | 15.56 | 15.86 | 1,764,777 | -0.29(-1.78%) |
Dec 16, 2008 | 15.75 | 16.59 | 15.75 | 16.15 | 1,652,267 | +0.62(+3.96%) |
Dec 15, 2008 | 16.76 | 17.05 | 15.31 | 15.54 | 1,092,221 | -1.10(-6.61%) |
Dec 12, 2008 | 15.66 | 16.91 | 15.30 | 16.64 | 0 | +0.70(+4.38%) |
Dec 11, 2008 | 17.15 | 17.64 | 15.75 | 15.94 | 683,993 | -1.26(-7.34%) |
Dec 10, 2008 | 16.56 | 17.49 | 16.51 | 17.20 | 713,524 | +0.80(+4.85%) |
Dec 09, 2008 | 16.32 | 17.28 | 16.28 | 16.41 | 784,476 | -0.16(-0.99%) |
Dec 08, 2008 | 15.68 | 16.75 | 15.54 | 16.57 | 1,017,161 | +1.47(+9.72%) |
Dec 05, 2008 | 14.55 | 15.14 | 13.74 | 15.10 | 0 | +0.43(+2.96%) |
Dec 04, 2008 | 15.35 | 15.67 | 14.30 | 14.67 | 808,206 | -1.07(-6.78%) |
Dec 03, 2008 | 15.22 | 15.83 | 14.45 | 15.73 | 915,311 | +0.55(+3.62%) |
Dec 02, 2008 | 14.58 | 15.20 | 14.49 | 15.18 | 792,144 | +0.87(+6.07%) |
Dec 01, 2008 | 16.39 | 16.39 | 14.27 | 14.31 | 1,051,832 | -2.36(-14.17%) |
Nov 28, 2008 | 16.44 | 16.81 | 16.15 | 16.68 | 574,996 | +0.48(+2.99%) |
Nov 26, 2008 | 14.87 | 16.23 | 14.77 | 16.19 | 1,315,928 | +1.12(+7.40%) |
Nov 25, 2008 | 15.90 | 16.04 | 14.64 | 15.08 | 1,989,090 | -0.69(-4.37%) |
Nov 24, 2008 | 15.18 | 16.22 | 15.03 | 15.77 | 1,598,983 | +0.76(+5.08%) |
Nov 21, 2008 | 13.87 | 15.03 | 13.26 | 15.00 | 1,439,690 | +1.50(+11.12%) |
Nov 20, 2008 | 15.20 | 15.39 | 13.43 | 13.50 | 1,687,205 | -1.99(-12.82%) |
Nov 19, 2008 | 17.21 | 17.69 | 15.47 | 15.49 | 1,268,809 | -1.77(-10.27%) |
Nov 18, 2008 | 17.73 | 18.23 | 16.56 | 17.26 | 1,630,749 | -1.21(-6.57%) |
Nov 17, 2008 | 18.38 | 19.29 | 18.25 | 18.47 | 776,803 | -0.07(-0.35%) |
Nov 14, 2008 | 19.70 | 19.94 | 18.45 | 18.54 | 0 | -1.44(-7.22%) |
Nov 13, 2008 | 17.97 | 19.98 | 17.37 | 19.98 | 1,184,868 | +2.20(+12.36%) |
Nov 12, 2008 | 18.77 | 19.10 | 17.78 | 17.78 | 899,691 | -1.59(-8.21%) |
Nov 11, 2008 | 19.77 | 20.35 | 19.06 | 19.38 | 1,195,165 | -0.71(-3.51%) |
Nov 10, 2008 | 20.78 | 20.94 | 19.79 | 20.08 | 757,749 | -0.21(-1.05%) |
Nov 07, 2008 | 19.70 | 20.57 | 19.66 | 20.29 | 0 | +0.67(+3.43%) |
Nov 06, 2008 | 19.90 | 20.31 | 19.58 | 19.62 | 1,072,429 | -0.41(-2.05%) |
Nov 05, 2008 | 21.20 | 21.56 | 19.99 | 20.03 | 776,893 | -1.40(-6.54%) |
Nov 04, 2008 | 20.88 | 21.48 | 20.47 | 21.43 | 760,506 | +0.99(+4.86%) |
Nov 03, 2008 | 19.92 | 21.23 | 19.77 | 20.44 | 1,207,953 | +0.47(+2.34%) |
Oct 31, 2008 | 19.20 | 20.25 | 18.66 | 19.97 | 0 | +0.63(+3.27%) |
Oct 30, 2008 | 18.47 | 19.41 | 18.08 | 19.34 | 1,220,662 | +1.38(+7.67%) |
Oct 29, 2008 | 16.90 | 18.40 | 16.83 | 17.96 | 1,805,344 | +0.99(+5.85%) |
Oct 28, 2008 | 16.08 | 17.12 | 15.56 | 16.97 | 2,381,071 | +1.34(+8.55%) |
Oct 27, 2008 | 16.41 | 16.91 | 15.63 | 15.63 | 1,546,244 | -1.53(-8.89%) |
Oct 24, 2008 | 16.50 | 17.87 | 16.50 | 17.16 | 0 | -0.60(-3.37%) |
Oct 23, 2008 | 18.16 | 18.76 | 17.19 | 17.76 | 1,588,161 | -0.21(-1.14%) |
Oct 22, 2008 | 18.46 | 18.87 | 17.64 | 17.96 | 1,602,363 | -1.11(-5.81%) |
Oct 21, 2008 | 19.86 | 19.95 | 18.64 | 19.07 | 1,103,046 | -1.21(-5.95%) |
Oct 20, 2008 | 19.35 | 20.28 | 19.35 | 20.28 | 758,306 | +1.03(+5.33%) |
Oct 17, 2008 | 19.10 | 20.34 | 18.97 | 19.25 | 0 | -0.61(-3.06%) |
Oct 16, 2008 | 18.79 | 19.93 | 17.64 | 19.86 | 924,252 | +1.18(+6.32%) |
Oct 15, 2008 | 20.90 | 20.90 | 18.65 | 18.68 | 1,034,161 | -2.22(-10.64%) |
Oct 14, 2008 | 21.77 | 22.82 | 20.24 | 20.90 | 1,377,705 | -0.28(-1.32%) |
Oct 13, 2008 | 19.37 | 21.18 | 19.26 | 21.18 | 1,467,727 | +2.72(+14.70%) |
Oct 10, 2008 | 19.60 | 20.73 | 17.22 | 18.46 | 0 | -0.73(-3.80%) |
Oct 09, 2008 | 20.70 | 21.58 | 19.11 | 19.19 | 1,904,422 | -1.35(-6.55%) |
Oct 08, 2008 | 19.36 | 21.76 | 18.87 | 20.54 | 2,605,810 | +0.89(+4.55%) |
Oct 07, 2008 | 21.84 | 21.95 | 19.65 | 19.65 | 1,603,041 | -2.03(-9.38%) |
Oct 06, 2008 | 22.35 | 22.62 | 19.88 | 21.68 | 1,971,623 | -1.38(-5.98%) |
Oct 03, 2008 | 23.57 | 24.38 | 22.93 | 23.06 | 0 | -0.12(-0.53%) |
Oct 02, 2008 | 25.35 | 25.35 | 22.90 | 23.18 | 1,615,199 | -1.43(-5.80%) |
Oct 01, 2008 | 25.10 | 25.33 | 24.44 | 24.61 | 1,019,299 | -0.69(-2.72%) |
Sep 30, 2008 | 25.06 | 25.81 | 24.37 | 25.30 | 1,379,678 | +0.75(+3.07%) |
Sep 29, 2008 | 27.64 | 27.64 | 24.39 | 24.54 | 1,576,926 | -3.59(-12.77%) |
Sep 26, 2008 | 28.39 | 28.61 | 27.69 | 28.14 | 0 | -0.74(-2.56%) |
Sep 25, 2008 | 28.74 | 29.10 | 28.35 | 28.87 | 915,294 | +0.32(+1.12%) |
Sep 24, 2008 | 28.12 | 28.99 | 27.66 | 28.55 | 1,173,280 | +0.59(+2.11%) |
Sep 23, 2008 | 28.30 | 28.57 | 27.72 | 27.96 | 884,870 | -0.30(-1.07%) |
Sep 22, 2008 | 29.65 | 29.78 | 28.13 | 28.27 | 812,520 | -1.39(-4.67%) |
Sep 19, 2008 | 28.56 | 29.78 | 28.00 | 29.65 | 0 | +2.67(+9.88%) |
Sep 18, 2008 | 27.68 | 28.10 | 26.27 | 26.99 | 1,851,247 | -0.36(-1.32%) |
Sep 17, 2008 | 28.99 | 29.31 | 27.35 | 27.35 | 1,294,380 | -2.11(-7.16%) |
Sep 16, 2008 | 27.90 | 29.55 | 27.36 | 29.46 | 1,536,014 | +1.16(+4.12%) |
Sep 15, 2008 | 28.48 | 29.63 | 28.14 | 28.29 | 953,097 | -1.26(-4.27%) |
Sep 12, 2008 | 28.86 | 29.62 | 28.76 | 29.55 | 0 | +0.48(+1.66%) |
Sep 11, 2008 | 29.38 | 29.49 | 28.50 | 29.07 | 2,674,686 | +0.87(+3.08%) |
Sep 10, 2008 | 28.05 | 28.39 | 27.68 | 28.20 | 1,970,126 | +0.25(+0.91%) |
Sep 09, 2008 | 30.42 | 30.65 | 27.72 | 27.95 | 2,250,471 | -2.68(-8.76%) |
Sep 08, 2008 | 30.88 | 31.30 | 30.43 | 30.63 | 815,826 | +0.27(+0.89%) |
Sep 05, 2008 | 30.27 | 30.51 | 29.52 | 30.36 | 0 | -0.15(-0.48%) |
Sep 04, 2008 | 31.33 | 31.33 | 30.30 | 30.51 | 1,108,879 | -1.05(-3.33%) |
Sep 03, 2008 | 31.99 | 32.36 | 31.11 | 31.56 | 806,358 | -0.52(-1.61%) |
Sep 02, 2008 | 32.67 | 33.33 | 31.96 | 32.07 | 734,506 | -0.52(-1.61%) |
Aug 29, 2008 | 33.36 | 33.46 | 32.60 | 32.60 | 0 | -0.87(-2.60%) |
Aug 28, 2008 | 32.82 | 33.49 | 32.82 | 33.47 | 589,278 | +0.87(+2.67%) |
Aug 27, 2008 | 32.29 | 32.81 | 32.20 | 32.60 | 924,513 | +0.25(+0.76%) |
Aug 26, 2008 | 32.15 | 32.35 | 31.84 | 32.35 | 410,558 | +0.27(+0.84%) |
Aug 25, 2008 | 32.69 | 32.69 | 31.71 | 32.08 | 366,102 | -0.73(-2.23%) |
Aug 22, 2008 | 32.18 | 32.85 | 32.18 | 32.81 | 0 | +0.80(+2.51%) |
Aug 21, 2008 | 31.97 | 32.16 | 31.72 | 32.01 | 365,347 | -0.02(-0.05%) |
Aug 20, 2008 | 32.04 | 32.53 | 31.82 | 32.02 | 544,857 | +0.14(+0.44%) |
Aug 19, 2008 | 33.04 | 33.04 | 31.59 | 31.88 | 914,877 | -1.26(-3.81%) |
Aug 18, 2008 | 33.39 | 33.91 | 33.05 | 33.15 | 603,678 | -0.12(-0.37%) |
Aug 15, 2008 | 33.48 | 33.62 | 32.97 | 33.27 | 0 | -0.30(-0.90%) |
Aug 14, 2008 | 33.37 | 33.65 | 33.03 | 33.57 | 778,268 | +0.11(+0.32%) |
Aug 13, 2008 | 33.22 | 33.57 | 32.87 | 33.47 | 723,919 | +0.18(+0.54%) |
Aug 12, 2008 | 33.53 | 33.63 | 33.03 | 33.29 | 558,356 | -0.22(-0.66%) |
Aug 11, 2008 | 33.15 | 33.61 | 32.51 | 33.51 | 699,238 | +0.48(+1.47%) |
Aug 08, 2008 | 31.86 | 33.10 | 31.86 | 33.02 | 489,294 | +0.85(+2.65%) |
Aug 07, 2008 | 32.57 | 32.76 | 31.88 | 32.17 | 567,858 | -0.54(-1.65%) |
Aug 06, 2008 | 32.47 | 33.07 | 32.11 | 32.71 | 766,931 | +0.16(+0.48%) |
Aug 05, 2008 | 31.17 | 32.61 | 31.02 | 32.56 | 1,178,750 | +1.63(+5.28%) |
Aug 04, 2008 | 31.57 | 31.70 | 30.91 | 30.92 | 991,726 | -0.58(-1.85%) |
Aug 01, 2008 | 31.77 | 32.13 | 31.48 | 31.51 | 968,364 | -0.43(-1.34%) |
Jul 31, 2008 | 31.67 | 32.11 | 31.54 | 31.93 | 1,114,193 | +0.09(+0.28%) |
Jul 30, 2008 | 31.08 | 31.91 | 30.96 | 31.84 | 956,871 | +1.01(+3.27%) |
Jul 29, 2008 | 30.83 | 30.92 | 29.92 | 30.83 | 1,084,005 | +0.82(+2.73%) |
Jul 28, 2008 | 29.91 | 30.19 | 29.50 | 30.01 | 856,982 | -0.01(-0.03%) |
Jul 25, 2008 | 29.68 | 30.09 | 29.37 | 30.02 | 976,791 | +0.45(+1.53%) |
Jul 24, 2008 | 30.13 | 30.39 | 29.48 | 29.57 | 825,127 | -0.57(-1.90%) |
Jul 23, 2008 | 30.08 | 30.52 | 29.63 | 30.15 | 1,790,121 | -0.08(-0.27%) |
Jul 22, 2008 | 31.11 | 31.21 | 30.01 | 30.23 | 1,805,657 | -1.26(-3.99%) |
Jul 21, 2008 | 30.83 | 31.52 | 29.29 | 31.48 | 2,318,455 | -0.34(-1.08%) |
Jul 18, 2008 | 32.29 | 32.66 | 31.38 | 31.83 | 1,334,842 | -0.33(-1.02%) |
Jul 17, 2008 | 32.17 | 32.43 | 31.93 | 32.16 | 845,927 | +0.21(+0.64%) |
Jul 16, 2008 | 32.28 | 32.28 | 31.05 | 31.95 | 1,239,658 | -0.38(-1.17%) |
Jul 15, 2008 | 32.17 | 32.98 | 31.24 | 32.33 | 1,005,804 | +0.57(+1.81%) |
Jul 14, 2008 | 32.04 | 32.34 | 31.59 | 31.75 | 1,028,870 | -0.09(-0.28%) |
Jul 11, 2008 | 31.78 | 32.57 | 31.38 | 31.84 | 1,147,741 | -0.12(-0.38%) |
Jul 10, 2008 | 31.75 | 34.82 | 31.71 | 31.97 | 1,785,183 | +0.26(+0.83%) |
Jul 09, 2008 | 31.95 | 32.32 | 31.47 | 31.70 | 909,015 | -0.05(-0.15%) |
Jul 08, 2008 | 31.37 | 31.80 | 30.65 | 31.75 | 1,143,273 | +0.35(+1.12%) |
Jul 07, 2008 | 32.01 | 32.32 | 31.17 | 31.40 | 839,238 | -0.36(-1.14%) |
Jul 04, 2008 | 31.74 | 32.10 | 31.17 | 31.76 | 416,371 | +0.00(+0.00%) |
Jul 03, 2008 | 31.74 | 32.10 | 31.17 | 31.76 | 416,371 | -0.09(-0.28%) |
Jul 02, 2008 | 32.73 | 33.26 | 31.85 | 31.85 | 1,400,558 | -0.92(-2.80%) |
Jul 01, 2008 | 32.32 | 32.94 | 31.85 | 32.77 | 1,324,844 | +0.03(+0.10%) |
Jun 30, 2008 | 33.04 | 33.63 | 32.65 | 32.74 | 1,320,425 | -0.88(-2.61%) |
Jun 27, 2008 | 34.09 | 34.53 | 33.53 | 33.62 | 1,548,710 | -0.61(-1.77%) |
Jun 26, 2008 | 35.61 | 35.69 | 34.13 | 34.22 | 1,263,029 | -1.96(-5.42%) |
Jun 25, 2008 | 35.19 | 36.35 | 34.95 | 36.18 | 1,542,900 | +1.05(+2.99%) |
Jun 24, 2008 | 36.27 | 36.54 | 35.10 | 35.13 | 933,974 | -1.24(-3.41%) |
Jun 23, 2008 | 35.81 | 36.56 | 35.75 | 36.37 | 1,113,199 | +0.80(+2.24%) |
Jun 20, 2008 | 36.16 | 36.37 | 35.35 | 35.58 | 816,596 | -0.83(-2.28%) |
Jun 19, 2008 | 36.09 | 36.68 | 35.90 | 36.40 | 241,085 | +0.21(+0.59%) |
Jun 18, 2008 | 36.24 | 36.62 | 35.72 | 36.19 | 687,514 | -0.30(-0.83%) |
Jun 17, 2008 | 36.59 | 36.66 | 35.90 | 36.49 | 516,769 | +0.07(+0.20%) |
Jun 16, 2008 | 36.38 | 36.78 | 36.32 | 36.42 | 713,706 | -0.06(-0.16%) |
Jun 13, 2008 | 35.91 | 36.52 | 35.75 | 36.48 | 467,294 | +0.89(+2.51%) |
Jun 12, 2008 | 35.22 | 36.02 | 35.19 | 35.58 | 765,970 | +0.66(+1.88%) |
Jun 11, 2008 | 35.08 | 35.69 | 34.91 | 34.93 | 590,175 | -0.32(-0.91%) |
Jun 10, 2008 | 35.02 | 35.61 | 34.94 | 35.25 | 749,030 | -0.68(-1.89%) |
Jun 09, 2008 | 36.72 | 36.85 | 35.69 | 35.93 | 802,335 | -0.44(-1.22%) |
Jun 06, 2008 | 37.21 | 37.58 | 36.34 | 36.37 | 1,178,827 | -1.19(-3.17%) |
Jun 05, 2008 | 36.58 | 37.65 | 36.55 | 37.56 | 1,161,688 | +0.99(+2.71%) |
Jun 04, 2008 | 35.71 | 36.79 | 35.61 | 36.57 | 800,905 | +0.83(+2.32%) |
Jun 03, 2008 | 35.68 | 36.09 | 35.36 | 35.74 | 899,294 | +0.01(+0.02%) |