Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.10 | 26.10 | 25.62 | 25.77 | 210,621 | -0.21(-0.81%) |
Jun 29, 2009 | 25.91 | 26.05 | 25.76 | 25.98 | 92,657 | +0.19(+0.72%) |
Jun 26, 2009 | 25.83 | 25.84 | 25.65 | 25.79 | 1,222,418 | -0.08(-0.32%) |
Jun 25, 2009 | 25.39 | 25.88 | 25.12 | 25.87 | 60,836 | +0.66(+2.64%) |
Jun 24, 2009 | 25.30 | 25.57 | 25.15 | 25.21 | 80,575 | +0.12(+0.48%) |
Jun 23, 2009 | 25.09 | 25.17 | 24.77 | 25.09 | 222,621 | -0.10(-0.42%) |
Jun 22, 2009 | 25.71 | 25.75 | 25.15 | 25.19 | 138,124 | -0.78(-2.99%) |
Jun 19, 2009 | 26.12 | 26.16 | 25.87 | 25.97 | 435,677 | +0.14(+0.55%) |
Jun 18, 2009 | 25.77 | 26.01 | 25.62 | 25.83 | 110,970 | +0.07(+0.26%) |
Jun 17, 2009 | 25.77 | 25.96 | 25.52 | 25.76 | 59,871 | -0.10(-0.40%) |
Jun 16, 2009 | 26.21 | 26.31 | 25.80 | 25.86 | 166,377 | -0.34(-1.28%) |
Jun 15, 2009 | 26.62 | 26.62 | 26.00 | 26.20 | 1,122,133 | -0.86(-3.17%) |
Jun 12, 2009 | 26.92 | 27.06 | 26.74 | 27.06 | 195,886 | -0.04(-0.14%) |
Jun 11, 2009 | 26.93 | 27.39 | 26.91 | 27.10 | 3,121,026 | +0.34(+1.28%) |
Jun 10, 2009 | 27.06 | 27.06 | 26.43 | 26.75 | 2,776,401 | -0.04(-0.14%) |
Jun 09, 2009 | 26.73 | 26.82 | 26.48 | 26.79 | 578,266 | +0.27(+1.01%) |
Jun 08, 2009 | 26.43 | 26.66 | 26.14 | 26.52 | 46,190 | -0.04(-0.14%) |
Jun 05, 2009 | 26.86 | 26.90 | 26.47 | 26.56 | 138,675 | -0.15(-0.56%) |
Jun 04, 2009 | 26.54 | 26.74 | 26.40 | 26.71 | 165,468 | +0.23(+0.87%) |
Jun 03, 2009 | 26.81 | 26.81 | 26.21 | 26.48 | 177,912 | -0.52(-1.94%) |
Jun 02, 2009 | 27.04 | 27.16 | 26.86 | 27.00 | 206,819 | +0.02(+0.08%) |
Jun 01, 2009 | 26.95 | 27.14 | 26.82 | 26.98 | 282,532 | +0.61(+2.29%) |
May 29, 2009 | 26.21 | 26.37 | 25.99 | 26.37 | 120,245 | +0.51(+1.96%) |
May 28, 2009 | 25.70 | 25.96 | 25.46 | 25.86 | 237,344 | +0.34(+1.32%) |
May 27, 2009 | 25.96 | 26.10 | 25.53 | 25.53 | 753,292 | -0.43(-1.67%) |
May 26, 2009 | 25.18 | 26.07 | 25.13 | 25.96 | 747,365 | +0.55(+2.18%) |
May 22, 2009 | 25.51 | 25.58 | 25.30 | 25.41 | 97,627 | +0.07(+0.29%) |
May 21, 2009 | 25.36 | 25.42 | 25.12 | 25.33 | 208,035 | -0.34(-1.31%) |
May 20, 2009 | 25.86 | 26.16 | 25.64 | 25.67 | 267,807 | +0.07(+0.29%) |
May 19, 2009 | 25.51 | 25.81 | 25.42 | 25.59 | 147,782 | +0.10(+0.41%) |
May 18, 2009 | 24.89 | 25.49 | 24.56 | 25.49 | 484,274 | +0.85(+3.46%) |
May 15, 2009 | 24.94 | 25.02 | 24.55 | 24.64 | 359,552 | -0.18(-0.72%) |
May 14, 2009 | 24.53 | 24.97 | 24.50 | 24.82 | 51,704 | +0.24(+0.97%) |
May 13, 2009 | 24.97 | 24.97 | 24.56 | 24.58 | 111,395 | -0.81(-3.18%) |
May 12, 2009 | 25.38 | 25.52 | 25.09 | 25.39 | 430,689 | +0.13(+0.50%) |
May 11, 2009 | 25.44 | 25.45 | 25.19 | 25.26 | 97,683 | -0.61(-2.37%) |
May 08, 2009 | 25.52 | 25.98 | 25.30 | 25.87 | 489,732 | +0.81(+3.25%) |
May 07, 2009 | 25.58 | 25.70 | 24.88 | 25.06 | 334,475 | -0.40(-1.56%) |
May 06, 2009 | 25.36 | 25.52 | 25.00 | 25.45 | 344,969 | +0.53(+2.13%) |
May 05, 2009 | 24.94 | 25.09 | 24.79 | 24.92 | 612,891 | -0.19(-0.74%) |
May 04, 2009 | 24.29 | 25.13 | 24.29 | 25.11 | 243,839 | +1.11(+4.61%) |
May 01, 2009 | 23.85 | 24.16 | 23.76 | 24.00 | 69,858 | +0.13(+0.56%) |
Apr 30, 2009 | 24.08 | 24.22 | 23.70 | 23.87 | 555,407 | +0.19(+0.79%) |
Apr 29, 2009 | 23.47 | 23.97 | 23.41 | 23.68 | 95,991 | +0.54(+2.32%) |
Apr 28, 2009 | 22.86 | 23.35 | 22.83 | 23.14 | 186,326 | -0.06(-0.26%) |
Apr 27, 2009 | 23.28 | 23.51 | 23.12 | 23.20 | 195,856 | -0.42(-1.77%) |
Apr 24, 2009 | 23.47 | 23.70 | 23.35 | 23.62 | 463,395 | +0.47(+2.03%) |
Apr 23, 2009 | 23.02 | 23.21 | 22.78 | 23.15 | 272,138 | +0.43(+1.87%) |
Apr 22, 2009 | 22.58 | 23.18 | 22.58 | 22.73 | 435,904 | -0.16(-0.72%) |
Apr 21, 2009 | 22.34 | 22.92 | 22.31 | 22.89 | 86,288 | +0.45(+2.00%) |
Apr 20, 2009 | 22.87 | 22.93 | 22.43 | 22.44 | 124,944 | -0.96(-4.09%) |
Apr 17, 2009 | 23.47 | 23.62 | 23.31 | 23.40 | 300,086 | -0.06(-0.25%) |
Apr 16, 2009 | 23.30 | 23.51 | 23.03 | 23.46 | 77,564 | +0.33(+1.42%) |
Apr 15, 2009 | 22.73 | 23.14 | 22.73 | 23.13 | 136,104 | +0.13(+0.55%) |
Apr 14, 2009 | 23.16 | 23.28 | 22.90 | 23.00 | 254,683 | -0.31(-1.35%) |
Apr 13, 2009 | 23.26 | 23.33 | 22.82 | 23.32 | 47,388 | +0.34(+1.50%) |
Apr 09, 2009 | 22.85 | 22.97 | 22.74 | 22.97 | 73,686 | +0.76(+3.43%) |
Apr 08, 2009 | 22.19 | 22.39 | 22.08 | 22.21 | 57,329 | +0.22(+1.02%) |
Apr 07, 2009 | 22.20 | 22.22 | 21.62 | 21.99 | 160,141 | -0.51(-2.26%) |
Apr 06, 2009 | 22.43 | 22.52 | 22.19 | 22.49 | 586,564 | -0.23(-1.02%) |
Apr 03, 2009 | 22.51 | 22.74 | 22.39 | 22.73 | 281,057 | +0.19(+0.86%) |
Apr 02, 2009 | 21.43 | 22.89 | 21.43 | 22.53 | 75,404 | +0.87(+4.00%) |
Apr 01, 2009 | 21.05 | 21.75 | 20.94 | 21.66 | 2,108,614 | +0.50(+2.36%) |
Mar 31, 2009 | 21.09 | 21.46 | 20.96 | 21.16 | 436,399 | +0.40(+1.91%) |
Mar 30, 2009 | 21.28 | 21.28 | 20.58 | 20.77 | 76,870 | -1.49(-6.71%) |
Mar 26, 2009 | 22.00 | 22.29 | 21.84 | 22.26 | 149,427 | +0.48(+2.20%) |
Mar 25, 2009 | 21.62 | 22.07 | 21.31 | 21.78 | 114,933 | +0.28(+1.29%) |
Mar 24, 2009 | 21.53 | 21.93 | 21.47 | 21.51 | 126,432 | -0.60(-2.71%) |
Mar 23, 2009 | 21.57 | 22.11 | 20.42 | 22.11 | 200,484 | +1.57(+7.64%) |
Mar 20, 2009 | 20.92 | 20.98 | 20.51 | 20.54 | 235,344 | -0.34(-1.61%) |
Mar 19, 2009 | 21.46 | 21.46 | 20.86 | 20.87 | 100,008 | -0.13(-0.60%) |
Mar 18, 2009 | 21.45 | 21.45 | 19.67 | 21.00 | 116,625 | +0.44(+2.14%) |
Mar 17, 2009 | 19.97 | 20.56 | 19.88 | 20.56 | 161,066 | +0.61(+3.03%) |
Mar 16, 2009 | 20.28 | 20.47 | 19.95 | 19.95 | 80,011 | +0.10(+0.53%) |
Mar 13, 2009 | 19.87 | 19.93 | 19.59 | 19.85 | 100,952 | +0.11(+0.57%) |
Mar 12, 2009 | 19.07 | 19.79 | 18.86 | 19.74 | 77,670 | +0.65(+3.41%) |
Mar 11, 2009 | 19.29 | 19.38 | 18.80 | 19.09 | 573,364 | +0.08(+0.43%) |
Mar 10, 2009 | 18.46 | 19.01 | 18.42 | 19.01 | 115,897 | +1.13(+6.31%) |
Mar 09, 2009 | 17.74 | 18.24 | 17.68 | 17.88 | 249,235 | -0.28(-1.52%) |
Mar 06, 2009 | 18.45 | 18.57 | 17.76 | 18.15 | 235,517 | -0.04(-0.21%) |
Mar 05, 2009 | 18.44 | 18.59 | 18.02 | 18.19 | 435,506 | -0.76(-4.02%) |
Mar 04, 2009 | 18.65 | 19.14 | 18.56 | 18.95 | 203,038 | +0.66(+3.59%) |
Mar 02, 2009 | 18.98 | 18.98 | 18.29 | 18.30 | 81,335 | -1.08(-5.59%) |
Feb 27, 2009 | 20.81 | 20.81 | 19.27 | 19.38 | 60,662 | -0.22(-1.11%) |
Feb 26, 2009 | 20.07 | 20.22 | 19.60 | 19.60 | 141,389 | -0.18(-0.91%) |
Feb 25, 2009 | 19.98 | 20.18 | 19.55 | 19.77 | 196,642 | -0.34(-1.67%) |
Feb 24, 2009 | 19.54 | 20.21 | 19.38 | 20.11 | 545,070 | +0.71(+3.66%) |
Feb 23, 2009 | 20.28 | 20.38 | 19.36 | 19.40 | 191,171 | -0.66(-3.28%) |
Feb 20, 2009 | 19.80 | 20.31 | 19.77 | 20.06 | 121,547 | -0.25(-1.25%) |
Feb 19, 2009 | 20.90 | 20.98 | 20.29 | 20.31 | 145,798 | -0.16(-0.80%) |
Feb 18, 2009 | 19.94 | 20.69 | 19.94 | 20.48 | 278,652 | -0.14(-0.69%) |
Feb 17, 2009 | 21.02 | 21.02 | 20.52 | 20.62 | 179,245 | -1.03(-4.76%) |
Feb 13, 2009 | 21.87 | 21.92 | 21.62 | 21.65 | 136,629 | -0.28(-1.26%) |
Feb 12, 2009 | 21.21 | 21.93 | 21.21 | 21.93 | 206,924 | +0.04(+0.21%) |
Feb 11, 2009 | 21.85 | 22.05 | 21.62 | 21.88 | 162,091 | +0.14(+0.65%) |
Feb 10, 2009 | 22.55 | 22.73 | 21.58 | 21.74 | 219,916 | -1.05(-4.59%) |
Feb 09, 2009 | 22.82 | 22.93 | 22.63 | 22.79 | 36,490 | +0.01(+0.07%) |
Feb 06, 2009 | 22.36 | 22.88 | 22.24 | 22.77 | 132,419 | +0.60(+2.70%) |
Feb 05, 2009 | 21.71 | 22.33 | 21.60 | 22.17 | 372,662 | +0.25(+1.16%) |
Feb 04, 2009 | 21.86 | 22.29 | 21.77 | 21.92 | 242,206 | +0.05(+0.24%) |
Feb 03, 2009 | 21.62 | 22.00 | 21.40 | 21.87 | 198,754 | +0.43(+2.02%) |
Feb 02, 2009 | 21.25 | 21.52 | 21.10 | 21.43 | 84,051 | -0.03(-0.14%) |
Jan 30, 2009 | 21.99 | 22.09 | 21.38 | 21.46 | 199,841 | -0.40(-1.81%) |
Jan 29, 2009 | 22.25 | 22.38 | 21.80 | 21.86 | 1,681,627 | -0.96(-4.19%) |
Jan 28, 2009 | 22.60 | 22.90 | 22.49 | 22.82 | 125,310 | +0.79(+3.60%) |
Jan 27, 2009 | 21.85 | 22.14 | 21.78 | 22.02 | 224,913 | +0.34(+1.59%) |
Jan 26, 2009 | 21.48 | 21.99 | 21.39 | 21.68 | 468,823 | +0.27(+1.26%) |
Jan 23, 2009 | 20.95 | 21.55 | 20.69 | 21.41 | 470,071 | +0.10(+0.46%) |
Jan 22, 2009 | 21.39 | 21.64 | 20.93 | 21.31 | 459,678 | -0.51(-2.33%) |
Jan 21, 2009 | 21.13 | 21.84 | 20.98 | 21.82 | 530,151 | +0.93(+4.43%) |
Jan 20, 2009 | 22.05 | 22.05 | 20.82 | 20.90 | 745,878 | -1.50(-6.70%) |
Jan 16, 2009 | 22.73 | 22.76 | 21.95 | 22.40 | 272,735 | +0.18(+0.81%) |
Jan 15, 2009 | 22.28 | 22.39 | 21.48 | 22.22 | 359,305 | +0.11(+0.51%) |
Jan 14, 2009 | 22.41 | 22.41 | 21.92 | 22.11 | 161,987 | -0.77(-3.36%) |
Jan 13, 2009 | 22.89 | 23.05 | 22.71 | 22.88 | 179,033 | -0.23(-1.00%) |
Jan 12, 2009 | 23.60 | 23.67 | 22.96 | 23.11 | 844,023 | -0.55(-2.31%) |
Jan 09, 2009 | 24.26 | 24.26 | 23.61 | 23.65 | 4,560,942 | -0.63(-2.58%) |
Jan 08, 2009 | 24.26 | 24.38 | 24.03 | 24.28 | 393,136 | +0.01(+0.06%) |
Jan 07, 2009 | 24.70 | 24.77 | 24.15 | 24.26 | 226,773 | -0.69(-2.75%) |
Jan 06, 2009 | 24.91 | 25.12 | 24.68 | 24.95 | 338,513 | +0.31(+1.27%) |
Jan 05, 2009 | 24.51 | 24.85 | 24.44 | 24.64 | 229,932 | -0.11(-0.45%) |
Jan 02, 2009 | 24.24 | 24.81 | 24.12 | 24.75 | 128,447 | +0.53(+2.19%) |
Dec 31, 2008 | 23.76 | 24.39 | 23.75 | 24.22 | 296,696 | +0.37(+1.57%) |
Dec 30, 2008 | 23.17 | 23.85 | 23.17 | 23.85 | 271,052 | +0.69(+3.00%) |
Dec 29, 2008 | 23.47 | 23.51 | 22.91 | 23.15 | 933,026 | -0.14(-0.61%) |
Dec 26, 2008 | 23.29 | 23.32 | 23.10 | 23.29 | 242,748 | +0.17(+0.74%) |
Dec 24, 2008 | 22.98 | 24.25 | 22.94 | 23.12 | 329,416 | +0.17(+0.75%) |
Dec 23, 2008 | 23.20 | 23.40 | 22.81 | 22.95 | 989,444 | -0.31(-1.35%) |
Dec 22, 2008 | 23.64 | 23.64 | 22.87 | 23.26 | 624,089 | -0.36(-1.51%) |
Dec 19, 2008 | 23.68 | 24.02 | 23.42 | 23.62 | 401,652 | +0.03(+0.13%) |
Dec 18, 2008 | 24.12 | 24.40 | 23.55 | 23.59 | 672,647 | -0.87(-3.57%) |
Dec 17, 2008 | 24.37 | 24.72 | 24.18 | 24.47 | 520,436 | -0.13(-0.52%) |
Dec 16, 2008 | 23.24 | 24.73 | 23.24 | 24.59 | 2,676,842 | +1.32(+5.68%) |
Dec 15, 2008 | 23.48 | 23.50 | 22.94 | 23.27 | 217,310 | -0.13(-0.54%) |
Dec 12, 2008 | 22.86 | 23.54 | 22.51 | 23.40 | 813,520 | +0.14(+0.61%) |
Dec 11, 2008 | 23.68 | 23.91 | 23.04 | 23.26 | 628,974 | -0.24(-1.02%) |
Dec 10, 2008 | 22.79 | 23.69 | 22.79 | 23.50 | 383,785 | +0.63(+2.74%) |
Dec 09, 2008 | 23.16 | 23.41 | 22.82 | 22.87 | 308,646 | -0.28(-1.19%) |
Dec 08, 2008 | 22.59 | 24.47 | 22.59 | 23.14 | 1,087,587 | +0.90(+4.03%) |
Dec 05, 2008 | 21.53 | 22.31 | 20.94 | 22.25 | 212,255 | +0.37(+1.67%) |
Dec 04, 2008 | 21.87 | 22.26 | 21.38 | 21.88 | 355,702 | -0.40(-1.81%) |
Dec 03, 2008 | 21.45 | 22.32 | 21.29 | 22.29 | 288,638 | +0.25(+1.12%) |
Dec 02, 2008 | 21.64 | 22.05 | 21.30 | 22.04 | 425,807 | +1.02(+4.83%) |
Dec 01, 2008 | 22.66 | 22.66 | 20.92 | 21.02 | 1,101,452 | -1.94(-8.46%) |
Nov 28, 2008 | 22.69 | 22.97 | 22.42 | 22.96 | 251,734 | +0.07(+0.33%) |
Nov 26, 2008 | 21.78 | 23.20 | 21.69 | 22.89 | 805,001 | +0.55(+2.47%) |
Nov 25, 2008 | 22.62 | 23.44 | 21.66 | 22.34 | 834,711 | +0.03(+0.13%) |
Nov 24, 2008 | 21.08 | 22.73 | 21.08 | 22.31 | 142,253 | +1.52(+7.29%) |
Nov 21, 2008 | 19.58 | 20.96 | 19.58 | 20.79 | 166,646 | +1.17(+5.94%) |
Nov 20, 2008 | 20.38 | 21.05 | 19.57 | 19.63 | 154,633 | -1.39(-6.61%) |
Nov 19, 2008 | 22.26 | 22.41 | 20.81 | 21.02 | 3,245,643 | -1.19(-5.35%) |
Nov 18, 2008 | 22.05 | 22.56 | 21.68 | 22.20 | 214,959 | -0.21(-0.93%) |
Nov 17, 2008 | 22.76 | 22.89 | 22.04 | 22.41 | 185,754 | -0.25(-1.12%) |
Nov 14, 2008 | 22.98 | 23.61 | 22.58 | 22.67 | 138,325 | -1.24(-5.19%) |
Nov 13, 2008 | 22.45 | 23.91 | 21.35 | 23.91 | 520,495 | +1.57(+7.02%) |
Nov 12, 2008 | 22.87 | 23.16 | 22.18 | 22.34 | 105,672 | -1.29(-5.47%) |
Nov 11, 2008 | 23.35 | 23.99 | 23.15 | 23.63 | 49,699 | -0.63(-2.59%) |
Nov 10, 2008 | 24.77 | 24.88 | 23.82 | 24.26 | 86,859 | -0.25(-1.04%) |
Nov 07, 2008 | 23.73 | 24.51 | 23.73 | 24.51 | 49,128 | +1.16(+4.96%) |
Nov 06, 2008 | 24.52 | 24.75 | 23.28 | 23.35 | 86,933 | -1.64(-6.55%) |
Nov 05, 2008 | 26.27 | 26.27 | 24.98 | 24.99 | 400,975 | -1.39(-5.27%) |
Nov 04, 2008 | 25.56 | 26.45 | 25.56 | 26.38 | 113,152 | +1.35(+5.40%) |
Nov 03, 2008 | 25.18 | 25.25 | 24.73 | 25.03 | 191,475 | -0.14(-0.56%) |
Oct 31, 2008 | 24.50 | 25.27 | 24.18 | 25.17 | 179,383 | +0.36(+1.45%) |
Oct 30, 2008 | 24.24 | 24.88 | 24.12 | 24.81 | 83,680 | +1.12(+4.73%) |
Oct 29, 2008 | 23.57 | 24.56 | 23.34 | 23.69 | 458,894 | +0.38(+1.63%) |
Oct 28, 2008 | 21.99 | 23.31 | 21.39 | 23.31 | 327,351 | +2.25(+10.68%) |
Oct 27, 2008 | 21.52 | 22.17 | 21.05 | 21.06 | 338,643 | -1.06(-4.80%) |
Oct 24, 2008 | 22.14 | 22.49 | 19.90 | 22.12 | 96,935 | -1.01(-4.35%) |
Oct 23, 2008 | 22.99 | 23.56 | 22.26 | 23.13 | 169,473 | +0.14(+0.60%) |
Oct 22, 2008 | 24.12 | 24.12 | 22.41 | 22.99 | 100,408 | -1.81(-7.29%) |
Oct 21, 2008 | 25.51 | 25.54 | 24.73 | 24.80 | 72,128 | -1.11(-4.27%) |
Oct 20, 2008 | 24.80 | 25.90 | 24.80 | 25.90 | 87,756 | +1.41(+5.77%) |
Oct 17, 2008 | 24.39 | 25.57 | 23.98 | 24.49 | 85,826 | -0.40(-1.59%) |
Oct 16, 2008 | 24.02 | 24.96 | 22.99 | 24.88 | 39,633 | +0.93(+3.87%) |
Oct 15, 2008 | 26.17 | 26.30 | 23.91 | 23.96 | 96,417 | -2.53(-9.53%) |
Oct 14, 2008 | 27.24 | 28.10 | 26.15 | 26.48 | 166,677 | -0.17(-0.64%) |
Oct 13, 2008 | 24.46 | 26.66 | 24.46 | 26.66 | 85,594 | +2.94(+12.41%) |
Oct 10, 2008 | 23.38 | 24.50 | 22.29 | 23.71 | 180,590 | -0.52(-2.15%) |
Oct 09, 2008 | 26.21 | 26.48 | 24.09 | 24.23 | 40,384 | -1.61(-6.22%) |
Oct 08, 2008 | 25.83 | 26.62 | 24.92 | 25.84 | 33,256 | -0.57(-2.15%) |
Oct 07, 2008 | 28.31 | 28.31 | 26.38 | 26.41 | 222,109 | -1.23(-4.46%) |
Oct 06, 2008 | 28.43 | 28.43 | 26.48 | 27.64 | 169,701 | -1.49(-5.13%) |
Oct 03, 2008 | 29.66 | 30.81 | 28.99 | 29.14 | 166,776 | -0.54(-1.81%) |
Oct 02, 2008 | 30.78 | 30.78 | 29.63 | 29.67 | 33,809 | -1.30(-4.20%) |
Oct 01, 2008 | 30.79 | 31.12 | 30.41 | 30.97 | 110,276 | +0.13(+0.41%) |
Sep 30, 2008 | 30.02 | 31.04 | 30.02 | 30.85 | 153,372 | +1.09(+3.67%) |
Sep 29, 2008 | 32.01 | 32.52 | 29.47 | 29.76 | 96,077 | -3.07(-9.35%) |
Sep 26, 2008 | 32.57 | 32.83 | 32.26 | 32.83 | 139,031 | -0.17(-0.51%) |
Sep 25, 2008 | 32.50 | 33.07 | 32.50 | 32.99 | 36,956 | +0.76(+2.35%) |
Sep 24, 2008 | 32.39 | 32.54 | 32.11 | 32.24 | 95,970 | -0.01(-0.05%) |
Sep 23, 2008 | 32.80 | 32.94 | 32.15 | 32.25 | 71,897 | -0.71(-2.15%) |
Sep 22, 2008 | 34.01 | 34.01 | 32.96 | 32.96 | 66,229 | -0.72(-2.13%) |
Sep 19, 2008 | 35.81 | 37.02 | 32.42 | 33.68 | 138,631 | +1.78(+5.57%) |
Sep 18, 2008 | 31.85 | 32.09 | 30.36 | 31.90 | 34,590 | +1.21(+3.94%) |
Sep 17, 2008 | 31.82 | 31.82 | 30.67 | 30.69 | 83,425 | -1.38(-4.31%) |
Sep 16, 2008 | 31.23 | 32.07 | 31.15 | 32.07 | 49,640 | +0.23(+0.73%) |
Sep 15, 2008 | 32.50 | 32.66 | 31.73 | 31.84 | 2,563,341 | -1.58(-4.72%) |
Sep 12, 2008 | 33.06 | 33.51 | 32.92 | 33.42 | 23,560 | +0.39(+1.18%) |
Sep 11, 2008 | 32.62 | 33.03 | 32.12 | 33.03 | 29,507 | -0.02(-0.07%) |
Sep 10, 2008 | 33.00 | 33.17 | 32.75 | 33.05 | 1,145,574 | +0.49(+1.49%) |
Sep 09, 2008 | 33.54 | 33.65 | 32.56 | 32.56 | 13,128 | -0.96(-2.87%) |
Sep 08, 2008 | 34.22 | 34.39 | 33.39 | 33.53 | 37,746 | +0.36(+1.08%) |
Sep 05, 2008 | 33.21 | 33.26 | 32.59 | 33.17 | 69,036 | -0.13(-0.38%) |
Sep 04, 2008 | 34.50 | 34.50 | 33.30 | 33.30 | 496,242 | -0.90(-2.65%) |
Sep 03, 2008 | 34.61 | 34.64 | 34.16 | 34.20 | 35,651 | -0.48(-1.38%) |
Sep 02, 2008 | 35.08 | 35.19 | 34.57 | 34.68 | 23,545 | -0.48(-1.36%) |
Aug 29, 2008 | 35.43 | 35.45 | 35.13 | 35.16 | 33,564 | -0.16(-0.47%) |
Aug 28, 2008 | 35.06 | 35.32 | 35.06 | 35.32 | 18,187 | +0.43(+1.24%) |
Aug 27, 2008 | 34.76 | 35.68 | 34.64 | 34.89 | 29,030 | +0.25(+0.71%) |
Aug 26, 2008 | 34.42 | 34.64 | 34.42 | 34.64 | 7,647 | +0.16(+0.48%) |
Aug 25, 2008 | 34.95 | 34.95 | 34.39 | 34.48 | 54,447 | -0.59(-1.68%) |
Aug 22, 2008 | 34.95 | 35.16 | 34.95 | 35.07 | 10,491 | +0.12(+0.34%) |
Aug 21, 2008 | 34.69 | 35.02 | 34.64 | 34.95 | 102,439 | +0.35(+1.01%) |
Aug 20, 2008 | 34.50 | 34.76 | 34.40 | 34.60 | 10,486 | +0.20(+0.59%) |
Aug 19, 2008 | 34.46 | 34.51 | 34.30 | 34.39 | 38,145 | -0.43(-1.24%) |
Aug 18, 2008 | 35.22 | 35.22 | 34.72 | 34.83 | 5,896 | -0.32(-0.91%) |
Aug 15, 2008 | 35.21 | 35.25 | 35.04 | 35.15 | 28,756 | -0.14(-0.40%) |
Aug 14, 2008 | 35.11 | 35.34 | 35.11 | 35.29 | 3,460 | +0.03(+0.08%) |
Aug 13, 2008 | 35.22 | 35.37 | 34.95 | 35.26 | 10,952 | -0.17(-0.48%) |
Aug 12, 2008 | 35.70 | 35.74 | 35.39 | 35.43 | 102,252 | -0.28(-0.77%) |
Aug 11, 2008 | 35.70 | 35.75 | 35.70 | 35.71 | 7,036 | +0.05(+0.15%) |
Aug 08, 2008 | 35.05 | 35.70 | 35.05 | 35.66 | 58,585 | +0.40(+1.12%) |
Aug 07, 2008 | 35.80 | 35.80 | 35.21 | 35.26 | 55,968 | -0.69(-1.91%) |
Aug 06, 2008 | 35.70 | 35.95 | 35.60 | 35.95 | 10,948 | +0.40(+1.13%) |
Aug 05, 2008 | 35.35 | 35.58 | 35.18 | 35.55 | 40,545 | +0.57(+1.63%) |
Aug 04, 2008 | 35.16 | 35.21 | 34.89 | 34.98 | 20,779 | -0.36(-1.01%) |
Aug 01, 2008 | 35.71 | 35.71 | 35.31 | 35.34 | 18,563 | -0.42(-1.17%) |
Jul 31, 2008 | 35.88 | 36.10 | 35.75 | 35.75 | 12,421 | -0.09(-0.25%) |
Jul 30, 2008 | 35.82 | 36.04 | 35.62 | 35.84 | 52,786 | +0.21(+0.59%) |
Jul 29, 2008 | 35.63 | 35.69 | 35.21 | 35.63 | 20,996 | +0.40(+1.12%) |
Jul 28, 2008 | 35.63 | 35.78 | 35.24 | 35.24 | 58,696 | -0.43(-1.20%) |
Jul 25, 2008 | 35.67 | 35.87 | 35.64 | 35.67 | 34,082 | -0.01(-0.02%) |
Jul 24, 2008 | 36.46 | 36.46 | 35.67 | 35.67 | 17,630 | -0.77(-2.11%) |
Jul 23, 2008 | 36.31 | 36.59 | 36.31 | 36.44 | 5,427 | +0.49(+1.35%) |
Jul 22, 2008 | 35.86 | 36.01 | 35.72 | 35.96 | 23,726 | -0.01(-0.04%) |
Jul 21, 2008 | 36.72 | 36.72 | 35.96 | 35.97 | 410,808 | +0.16(+0.44%) |
Jul 18, 2008 | 37.81 | 37.81 | 35.51 | 35.81 | 7,906 | +0.03(+0.08%) |
Jul 17, 2008 | 35.88 | 35.96 | 35.62 | 35.78 | 165,164 | +0.47(+1.33%) |
Jul 16, 2008 | 34.78 | 35.37 | 34.69 | 35.31 | 856,591 | +0.34(+0.96%) |
Jul 15, 2008 | 35.11 | 35.13 | 34.48 | 34.98 | 30,357 | -0.37(-1.04%) |
Jul 14, 2008 | 35.73 | 35.81 | 35.22 | 35.34 | 1,648,001 | -0.14(-0.40%) |
Jul 11, 2008 | 35.55 | 35.75 | 35.16 | 35.49 | 722,031 | -0.26(-0.73%) |
Jul 10, 2008 | 35.75 | 35.98 | 35.53 | 35.75 | 41,439 | -0.12(-0.34%) |
Jul 09, 2008 | 36.19 | 36.54 | 35.63 | 35.87 | 152,085 | -0.08(-0.23%) |
Jul 08, 2008 | 35.67 | 35.95 | 35.30 | 35.95 | 4,113 | -0.10(-0.29%) |
Jul 07, 2008 | 35.12 | 37.88 | 35.11 | 36.05 | 19,872 | +0.14(+0.40%) |
Jul 04, 2008 | 36.16 | 36.16 | 35.82 | 35.91 | 7,493 | +0.00(+0.00%) |
Jul 03, 2008 | 36.16 | 36.16 | 35.82 | 35.91 | 7,493 | -0.15(-0.41%) |
Jul 02, 2008 | 36.82 | 36.82 | 35.99 | 36.06 | 10,822 | -0.58(-1.57%) |