Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.98 | 31.50 | 30.79 | 31.17 | 576,418 | +0.65(+2.13%) |
Apr 29, 2009 | 29.65 | 31.15 | 29.65 | 30.52 | 621,103 | +1.09(+3.70%) |
Apr 28, 2009 | 29.26 | 29.77 | 29.06 | 29.43 | 353,798 | +0.15(+0.51%) |
Apr 27, 2009 | 28.62 | 29.64 | 28.45 | 29.28 | 468,205 | +0.72(+2.52%) |
Apr 24, 2009 | 28.12 | 28.62 | 27.77 | 28.56 | 361,231 | +0.52(+1.85%) |
Apr 23, 2009 | 27.71 | 28.25 | 27.59 | 28.04 | 616,836 | +0.17(+0.61%) |
Apr 22, 2009 | 27.56 | 28.09 | 27.35 | 27.87 | 432,802 | +0.09(+0.32%) |
Apr 21, 2009 | 27.35 | 27.87 | 27.14 | 27.78 | 430,687 | +0.47(+1.72%) |
Apr 20, 2009 | 27.24 | 27.35 | 26.92 | 27.31 | 480,452 | +0.19(+0.70%) |
Apr 17, 2009 | 27.01 | 27.31 | 26.81 | 27.12 | 345,245 | +0.22(+0.82%) |
Apr 16, 2009 | 26.93 | 27.13 | 26.59 | 26.90 | 506,211 | +0.32(+1.20%) |
Apr 15, 2009 | 26.77 | 26.97 | 26.54 | 26.58 | 386,398 | -0.17(-0.64%) |
Apr 14, 2009 | 26.99 | 27.48 | 26.67 | 26.75 | 599,827 | -0.19(-0.71%) |
Apr 13, 2009 | 26.57 | 27.02 | 26.46 | 26.94 | 280,690 | +0.24(+0.90%) |
Apr 09, 2009 | 26.94 | 27.06 | 26.43 | 26.70 | 614,367 | +0.25(+0.95%) |
Apr 08, 2009 | 26.49 | 26.78 | 26.17 | 26.45 | 321,302 | +0.00(+0.00%) |
Apr 07, 2009 | 27.04 | 27.08 | 26.36 | 26.45 | 486,002 | -0.71(-2.61%) |
Apr 06, 2009 | 27.40 | 27.61 | 26.93 | 27.16 | 242,185 | -0.19(-0.69%) |
Apr 03, 2009 | 27.15 | 27.35 | 26.73 | 27.35 | 275,284 | +0.24(+0.89%) |
Apr 02, 2009 | 27.18 | 27.75 | 26.71 | 27.11 | 280,484 | +0.39(+1.46%) |
Apr 01, 2009 | 26.30 | 26.80 | 26.00 | 26.72 | 298,642 | +0.19(+0.72%) |
Mar 31, 2009 | 26.61 | 26.78 | 26.39 | 26.53 | 388,144 | +0.19(+0.72%) |
Mar 30, 2009 | 26.30 | 26.56 | 26.05 | 26.34 | 288,382 | -0.92(-3.37%) |
Mar 26, 2009 | 27.13 | 27.32 | 26.86 | 27.26 | 407,658 | +0.30(+1.11%) |
Mar 25, 2009 | 26.82 | 27.35 | 26.45 | 26.96 | 262,259 | +0.08(+0.30%) |
Mar 24, 2009 | 26.81 | 27.12 | 26.62 | 26.88 | 350,390 | -0.22(-0.81%) |
Mar 23, 2009 | 26.77 | 27.10 | 26.71 | 27.10 | 396,478 | -0.02(-0.07%) |
Mar 20, 2009 | 27.52 | 27.97 | 27.12 | 27.12 | 343,082 | -0.25(-0.91%) |
Mar 19, 2009 | 27.15 | 27.44 | 26.89 | 27.37 | 297,335 | +0.37(+1.37%) |
Mar 18, 2009 | 26.46 | 27.20 | 26.25 | 27.00 | 246,424 | +0.47(+1.77%) |
Mar 17, 2009 | 26.15 | 26.53 | 25.87 | 26.53 | 237,042 | +0.44(+1.69%) |
Mar 16, 2009 | 25.92 | 26.54 | 25.92 | 26.09 | 312,024 | +0.47(+1.83%) |
Mar 13, 2009 | 25.23 | 25.64 | 25.21 | 25.62 | 0 | +0.48(+1.91%) |
Mar 12, 2009 | 24.51 | 25.31 | 24.26 | 25.14 | 330,126 | +0.62(+2.53%) |
Mar 11, 2009 | 25.00 | 25.00 | 24.42 | 24.52 | 411,611 | -0.42(-1.68%) |
Mar 10, 2009 | 24.47 | 24.99 | 24.13 | 24.94 | 478,638 | +0.76(+3.14%) |
Mar 09, 2009 | 24.49 | 24.73 | 24.02 | 24.18 | 481,726 | -0.52(-2.11%) |
Mar 06, 2009 | 25.29 | 25.50 | 24.25 | 24.70 | 0 | -0.25(-1.00%) |
Mar 05, 2009 | 25.85 | 26.00 | 24.81 | 24.95 | 244,035 | -1.35(-5.13%) |
Mar 04, 2009 | 26.02 | 26.84 | 25.44 | 26.30 | 354,723 | -0.31(-1.16%) |
Mar 02, 2009 | 27.31 | 27.49 | 26.53 | 26.61 | 518,275 | -1.13(-4.07%) |
Feb 27, 2009 | 27.58 | 28.64 | 27.12 | 27.74 | 0 | -0.15(-0.54%) |
Feb 26, 2009 | 28.37 | 28.51 | 27.77 | 27.89 | 286,368 | -0.21(-0.75%) |
Feb 25, 2009 | 28.02 | 28.20 | 27.63 | 28.10 | 345,592 | +0.06(+0.21%) |
Feb 24, 2009 | 27.96 | 28.23 | 27.41 | 28.04 | 400,375 | +0.24(+0.86%) |
Feb 23, 2009 | 28.48 | 28.64 | 27.71 | 27.80 | 272,297 | -0.68(-2.39%) |
Feb 21, 2009 | 29.12 | 29.26 | 27.83 | 28.48 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 29.12 | 29.26 | 27.83 | 28.48 | 0 | -0.93(-3.16%) |
Feb 19, 2009 | 29.86 | 30.09 | 29.39 | 29.41 | 239,402 | -0.24(-0.81%) |
Feb 18, 2009 | 30.56 | 30.56 | 29.54 | 29.65 | 329,414 | -0.84(-2.76%) |
Feb 17, 2009 | 31.07 | 31.17 | 30.43 | 30.49 | 391,438 | -0.96(-3.05%) |
Feb 14, 2009 | 31.11 | 32.23 | 30.51 | 31.45 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 31.11 | 32.23 | 30.51 | 31.45 | 364,955 | -0.36(-1.13%) |
Feb 12, 2009 | 31.40 | 31.81 | 31.11 | 31.81 | 403,341 | +0.00(+0.00%) |
Feb 11, 2009 | 32.45 | 32.45 | 31.74 | 31.81 | 292,734 | -0.74(-2.27%) |
Feb 10, 2009 | 33.83 | 33.99 | 32.39 | 32.55 | 571,240 | -1.28(-3.78%) |
Feb 09, 2009 | 33.99 | 34.93 | 32.95 | 33.83 | 611,211 | +0.33(+0.99%) |
Feb 06, 2009 | 32.99 | 34.09 | 32.69 | 33.50 | 831,732 | +0.68(+2.07%) |
Feb 05, 2009 | 31.34 | 32.95 | 31.34 | 32.82 | 664,433 | +1.39(+4.42%) |
Feb 04, 2009 | 31.24 | 31.75 | 31.01 | 31.43 | 409,168 | +0.29(+0.93%) |
Feb 03, 2009 | 31.19 | 31.35 | 30.69 | 31.14 | 558,845 | +0.05(+0.16%) |
Feb 02, 2009 | 30.52 | 31.26 | 30.49 | 31.09 | 521,405 | +0.26(+0.84%) |
Jan 30, 2009 | 31.50 | 31.80 | 30.65 | 30.83 | 0 | -0.59(-1.88%) |
Jan 29, 2009 | 31.34 | 31.84 | 31.03 | 31.42 | 408,708 | -0.16(-0.51%) |
Jan 28, 2009 | 31.83 | 32.11 | 31.13 | 31.58 | 529,014 | -0.05(-0.16%) |
Jan 27, 2009 | 31.59 | 31.84 | 31.12 | 31.63 | 380,255 | +0.36(+1.15%) |
Jan 26, 2009 | 30.86 | 31.53 | 30.75 | 31.27 | 462,581 | +0.54(+1.76%) |
Jan 24, 2009 | 30.53 | 30.83 | 30.25 | 30.73 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 30.53 | 30.83 | 30.25 | 30.73 | 533,045 | -0.27(-0.87%) |
Jan 22, 2009 | 30.57 | 31.27 | 30.44 | 31.00 | 382,837 | -0.16(-0.51%) |
Jan 21, 2009 | 31.13 | 31.23 | 30.32 | 31.16 | 533,311 | +0.35(+1.14%) |
Jan 20, 2009 | 31.17 | 31.60 | 30.75 | 30.81 | 461,025 | -0.51(-1.63%) |
Jan 16, 2009 | 30.77 | 31.42 | 30.72 | 31.32 | 0 | +0.84(+2.76%) |
Jan 15, 2009 | 30.55 | 30.69 | 29.67 | 30.48 | 587,438 | -0.18(-0.59%) |
Jan 14, 2009 | 30.77 | 31.00 | 30.41 | 30.66 | 361,586 | -0.47(-1.51%) |
Jan 13, 2009 | 31.09 | 31.30 | 30.79 | 31.13 | 439,803 | -0.06(-0.19%) |
Jan 12, 2009 | 30.99 | 31.44 | 30.84 | 31.19 | 411,108 | -0.14(-0.45%) |
Jan 10, 2009 | 31.61 | 31.62 | 31.00 | 31.33 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 31.61 | 31.62 | 31.00 | 31.33 | 432,444 | -0.35(-1.10%) |
Jan 08, 2009 | 30.91 | 31.71 | 30.91 | 31.68 | 434,684 | +0.53(+1.70%) |
Jan 07, 2009 | 30.50 | 31.56 | 30.50 | 31.15 | 573,727 | +0.12(+0.39%) |
Jan 06, 2009 | 31.47 | 31.80 | 30.89 | 31.03 | 492,861 | -0.41(-1.30%) |
Jan 05, 2009 | 31.59 | 31.85 | 30.93 | 31.44 | 463,423 | -0.18(-0.57%) |
Jan 02, 2009 | 31.42 | 31.70 | 31.20 | 31.62 | 0 | +0.27(+0.86%) |
Jan 01, 2009 | 30.42 | 31.39 | 30.42 | 31.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.42 | 31.39 | 30.42 | 31.35 | 583,766 | +1.02(+3.36%) |
Dec 30, 2008 | 29.88 | 30.39 | 29.77 | 30.33 | 492,016 | +0.76(+2.57%) |
Dec 29, 2008 | 29.50 | 29.88 | 29.16 | 29.57 | 367,067 | -0.04(-0.14%) |
Dec 26, 2008 | 29.40 | 29.72 | 29.40 | 29.61 | 0 | +0.17(+0.58%) |
Dec 24, 2008 | 29.21 | 29.64 | 29.05 | 29.44 | 111,547 | +0.21(+0.72%) |
Dec 23, 2008 | 29.80 | 29.98 | 29.14 | 29.23 | 482,501 | -0.17(-0.58%) |
Dec 22, 2008 | 29.26 | 29.52 | 28.76 | 29.40 | 570,388 | -0.16(-0.54%) |
Dec 20, 2008 | 29.91 | 30.28 | 29.27 | 29.56 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 29.91 | 30.28 | 29.27 | 29.56 | 905,783 | -0.14(-0.47%) |
Dec 18, 2008 | 30.13 | 30.23 | 29.44 | 29.70 | 634,473 | -0.27(-0.90%) |
Dec 17, 2008 | 29.96 | 30.53 | 29.67 | 29.97 | 478,992 | -0.40(-1.32%) |
Dec 16, 2008 | 29.67 | 30.45 | 29.50 | 30.37 | 732,576 | +0.95(+3.23%) |
Dec 15, 2008 | 29.82 | 30.00 | 28.88 | 29.42 | 366,426 | -0.34(-1.14%) |
Dec 13, 2008 | 28.56 | 29.77 | 28.14 | 29.76 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 28.56 | 29.77 | 28.14 | 29.76 | 0 | +0.82(+2.83%) |
Dec 11, 2008 | 28.49 | 29.53 | 28.47 | 28.94 | 658,407 | +0.37(+1.30%) |
Dec 10, 2008 | 28.37 | 28.92 | 28.18 | 28.57 | 422,341 | +0.57(+2.04%) |
Dec 09, 2008 | 28.01 | 28.71 | 27.89 | 28.00 | 599,199 | -0.22(-0.78%) |
Dec 08, 2008 | 28.91 | 29.35 | 27.90 | 28.22 | 666,051 | -0.18(-0.63%) |
Dec 06, 2008 | 27.66 | 28.45 | 26.90 | 28.40 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 27.66 | 28.45 | 26.90 | 28.40 | 0 | +0.45(+1.61%) |
Dec 04, 2008 | 28.55 | 28.87 | 27.30 | 27.95 | 578,884 | -0.90(-3.12%) |
Dec 03, 2008 | 28.18 | 29.11 | 27.87 | 28.85 | 630,099 | +0.31(+1.09%) |
Dec 02, 2008 | 28.26 | 28.91 | 27.85 | 28.54 | 527,131 | +0.66(+2.37%) |
Dec 01, 2008 | 29.26 | 29.87 | 27.88 | 27.88 | 614,727 | -2.23(-7.41%) |
Nov 28, 2008 | 29.75 | 30.12 | 29.25 | 30.11 | 279,245 | +0.30(+1.01%) |
Nov 26, 2008 | 28.94 | 30.08 | 28.73 | 29.81 | 471,867 | +0.29(+0.98%) |
Nov 25, 2008 | 29.50 | 29.70 | 28.51 | 29.52 | 591,175 | +0.03(+0.10%) |
Nov 24, 2008 | 28.52 | 30.06 | 27.98 | 29.49 | 562,657 | +1.17(+4.13%) |
Nov 21, 2008 | 26.73 | 28.35 | 25.95 | 28.32 | 1,007,629 | +1.91(+7.23%) |
Nov 20, 2008 | 27.89 | 28.33 | 26.28 | 26.41 | 675,342 | -1.79(-6.35%) |
Nov 19, 2008 | 29.26 | 29.71 | 28.20 | 28.20 | 503,877 | -1.08(-3.69%) |
Nov 18, 2008 | 29.01 | 29.76 | 28.07 | 29.28 | 630,204 | +0.23(+0.79%) |
Nov 17, 2008 | 28.40 | 29.80 | 28.25 | 29.05 | 561,575 | +0.40(+1.40%) |
Nov 14, 2008 | 29.87 | 30.26 | 28.57 | 28.65 | 0 | -1.69(-5.57%) |
Nov 13, 2008 | 28.52 | 30.34 | 27.61 | 30.34 | 576,895 | +2.14(+7.59%) |
Nov 12, 2008 | 28.38 | 28.90 | 27.73 | 28.20 | 590,649 | -0.76(-2.62%) |
Nov 11, 2008 | 28.85 | 29.69 | 28.34 | 28.96 | 502,320 | -0.19(-0.65%) |
Nov 10, 2008 | 29.47 | 29.50 | 28.82 | 29.15 | 503,131 | +0.07(+0.24%) |
Nov 07, 2008 | 28.54 | 29.48 | 28.30 | 29.08 | 0 | +0.59(+2.07%) |
Nov 06, 2008 | 29.80 | 29.95 | 28.40 | 28.49 | 944,918 | -1.34(-4.49%) |
Nov 05, 2008 | 30.59 | 31.00 | 29.64 | 29.83 | 696,311 | -0.73(-2.39%) |
Nov 04, 2008 | 30.78 | 31.00 | 29.89 | 30.56 | 488,336 | +0.07(+0.23%) |
Nov 03, 2008 | 30.73 | 31.00 | 30.34 | 30.49 | 512,409 | +0.09(+0.30%) |
Oct 31, 2008 | 29.33 | 30.65 | 29.21 | 30.40 | 695,165 | +0.95(+3.23%) |
Oct 30, 2008 | 28.30 | 29.50 | 27.98 | 29.45 | 670,709 | +1.40(+4.99%) |
Oct 29, 2008 | 27.08 | 28.88 | 26.96 | 28.05 | 741,293 | +0.60(+2.19%) |
Oct 28, 2008 | 26.20 | 27.45 | 25.50 | 27.45 | 563,001 | +1.82(+7.10%) |
Oct 27, 2008 | 27.15 | 27.15 | 25.63 | 25.63 | 878,750 | -1.81(-6.60%) |
Oct 25, 2008 | 26.25 | 27.72 | 26.10 | 27.44 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 26.25 | 27.72 | 26.10 | 27.44 | 629,680 | -0.75(-2.66%) |
Oct 23, 2008 | 28.12 | 29.14 | 26.76 | 28.19 | 1,161,743 | +0.23(+0.82%) |
Oct 22, 2008 | 28.21 | 28.25 | 27.26 | 27.96 | 847,366 | -0.23(-0.82%) |
Oct 21, 2008 | 29.29 | 29.29 | 28.13 | 28.19 | 868,404 | -1.24(-4.21%) |
Oct 20, 2008 | 27.46 | 29.43 | 27.46 | 29.43 | 826,497 | +2.18(+8.00%) |
Oct 17, 2008 | 27.36 | 28.47 | 26.70 | 27.25 | 0 | -0.89(-3.16%) |
Oct 16, 2008 | 25.80 | 28.18 | 25.00 | 28.14 | 1,269,076 | +2.14(+8.23%) |
Oct 15, 2008 | 27.65 | 27.65 | 25.93 | 26.00 | 655,224 | -1.97(-7.04%) |
Oct 14, 2008 | 29.45 | 29.68 | 26.78 | 27.97 | 1,005,123 | -0.55(-1.93%) |
Oct 13, 2008 | 27.25 | 28.52 | 26.55 | 28.52 | 775,555 | +2.25(+8.56%) |
Oct 10, 2008 | 25.69 | 26.64 | 24.02 | 26.27 | 0 | +0.01(+0.04%) |
Oct 09, 2008 | 29.14 | 29.59 | 26.26 | 26.26 | 923,915 | -2.89(-9.91%) |
Oct 08, 2008 | 29.58 | 30.24 | 28.49 | 29.15 | 1,003,103 | -0.86(-2.87%) |
Oct 07, 2008 | 30.27 | 31.29 | 29.97 | 30.01 | 1,493,124 | +0.00(+0.00%) |
Oct 06, 2008 | 30.98 | 31.19 | 28.50 | 30.01 | 1,162,240 | -1.29(-4.12%) |
Oct 04, 2008 | 31.71 | 32.07 | 31.23 | 31.30 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 31.71 | 32.07 | 31.23 | 31.30 | 0 | -0.13(-0.41%) |
Oct 02, 2008 | 31.66 | 31.80 | 30.90 | 31.43 | 527,649 | -0.39(-1.23%) |
Oct 01, 2008 | 31.21 | 31.82 | 31.05 | 31.82 | 357,937 | +0.44(+1.40%) |
Sep 30, 2008 | 31.42 | 31.48 | 30.76 | 31.38 | 620,021 | +0.49(+1.59%) |
Sep 29, 2008 | 31.98 | 31.98 | 30.66 | 30.89 | 542,271 | -1.41(-4.37%) |
Sep 27, 2008 | 32.26 | 32.40 | 31.87 | 32.30 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 32.26 | 32.40 | 31.87 | 32.30 | 0 | -0.24(-0.74%) |
Sep 25, 2008 | 32.47 | 32.78 | 32.15 | 32.54 | 551,566 | +0.14(+0.43%) |
Sep 24, 2008 | 32.80 | 32.86 | 32.00 | 32.40 | 689,535 | -0.29(-0.89%) |
Sep 23, 2008 | 32.73 | 33.15 | 32.08 | 32.69 | 543,632 | +0.01(+0.03%) |
Sep 22, 2008 | 33.79 | 34.07 | 32.58 | 32.68 | 511,941 | -1.10(-3.26%) |
Sep 19, 2008 | 35.01 | 35.01 | 32.37 | 33.78 | 0 | +0.50(+1.50%) |
Sep 18, 2008 | 31.64 | 33.30 | 31.31 | 33.28 | 918,098 | +1.87(+5.95%) |
Sep 17, 2008 | 31.36 | 31.91 | 31.07 | 31.41 | 891,200 | -0.48(-1.51%) |
Sep 16, 2008 | 31.90 | 32.75 | 30.60 | 31.89 | 1,231,160 | -0.13(-0.41%) |
Sep 15, 2008 | 32.92 | 32.96 | 31.80 | 32.02 | 532,076 | -1.07(-3.23%) |
Sep 12, 2008 | 32.70 | 33.35 | 32.67 | 33.09 | 0 | +0.30(+0.91%) |
Sep 11, 2008 | 32.38 | 32.82 | 32.06 | 32.79 | 499,930 | +0.43(+1.33%) |
Sep 10, 2008 | 32.30 | 32.50 | 32.12 | 32.36 | 355,540 | +0.20(+0.62%) |
Sep 09, 2008 | 32.65 | 32.75 | 32.14 | 32.16 | 481,085 | -0.46(-1.41%) |
Sep 08, 2008 | 32.44 | 32.75 | 32.10 | 32.62 | 516,986 | +0.68(+2.13%) |
Sep 06, 2008 | 32.38 | 32.38 | 31.37 | 31.94 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 32.38 | 32.38 | 31.37 | 31.94 | 0 | -0.45(-1.39%) |
Sep 04, 2008 | 32.80 | 32.81 | 32.15 | 32.39 | 558,378 | -0.46(-1.40%) |
Sep 03, 2008 | 33.14 | 33.35 | 32.65 | 32.85 | 572,464 | -0.38(-1.14%) |
Sep 02, 2008 | 33.37 | 33.37 | 32.47 | 33.23 | 718,490 | +0.17(+0.51%) |
Aug 30, 2008 | 33.36 | 33.45 | 32.98 | 33.06 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 33.36 | 33.45 | 32.98 | 33.06 | 0 | -0.30(-0.90%) |
Aug 28, 2008 | 33.40 | 33.43 | 32.94 | 33.36 | 326,429 | +0.07(+0.21%) |
Aug 27, 2008 | 32.84 | 33.36 | 32.84 | 33.29 | 362,182 | +0.50(+1.52%) |
Aug 26, 2008 | 32.50 | 32.86 | 32.44 | 32.79 | 324,806 | +0.26(+0.80%) |
Aug 25, 2008 | 32.90 | 32.90 | 32.27 | 32.53 | 297,098 | -0.29(-0.88%) |
Aug 23, 2008 | 32.99 | 33.00 | 32.65 | 32.82 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 32.99 | 33.00 | 32.65 | 32.82 | 0 | +0.01(+0.03%) |
Aug 21, 2008 | 32.83 | 33.14 | 32.70 | 32.81 | 509,767 | -0.16(-0.49%) |
Aug 20, 2008 | 33.05 | 33.15 | 32.83 | 32.97 | 614,626 | -0.03(-0.09%) |
Aug 19, 2008 | 32.80 | 33.14 | 32.74 | 33.00 | 520,483 | +0.21(+0.64%) |
Aug 18, 2008 | 32.73 | 33.14 | 32.58 | 32.79 | 537,545 | +0.36(+1.11%) |
Aug 16, 2008 | 32.65 | 32.73 | 32.20 | 32.43 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 32.65 | 32.73 | 32.20 | 32.43 | 0 | +0.04(+0.12%) |
Aug 14, 2008 | 32.69 | 32.83 | 32.23 | 32.39 | 544,946 | -0.48(-1.46%) |
Aug 13, 2008 | 32.83 | 33.29 | 32.49 | 32.87 | 573,120 | -0.24(-0.72%) |
Aug 12, 2008 | 33.68 | 33.68 | 32.99 | 33.11 | 622,769 | -0.49(-1.46%) |
Aug 11, 2008 | 33.17 | 33.63 | 32.73 | 33.60 | 539,459 | +0.46(+1.39%) |
Aug 08, 2008 | 33.05 | 33.53 | 32.96 | 33.14 | 497,193 | +0.12(+0.36%) |
Aug 07, 2008 | 33.27 | 33.51 | 32.91 | 33.02 | 927,570 | -0.36(-1.08%) |
Aug 06, 2008 | 33.48 | 33.65 | 33.16 | 33.38 | 668,651 | -0.08(-0.24%) |
Aug 05, 2008 | 33.03 | 33.50 | 32.71 | 33.46 | 647,184 | +0.57(+1.73%) |
Aug 04, 2008 | 33.39 | 33.52 | 32.85 | 32.89 | 1,013,867 | -0.61(-1.82%) |
Aug 01, 2008 | 34.38 | 34.66 | 32.98 | 33.50 | 1,527,284 | -1.06(-3.07%) |
Jul 31, 2008 | 35.44 | 35.44 | 34.00 | 34.56 | 606,500 | +0.36(+1.05%) |
Jul 30, 2008 | 33.56 | 34.31 | 33.51 | 34.20 | 404,495 | +0.81(+2.43%) |
Jul 29, 2008 | 33.39 | 33.60 | 33.29 | 33.39 | 421,942 | -0.11(-0.33%) |
Jul 28, 2008 | 33.50 | 33.69 | 33.33 | 33.50 | 368,031 | -0.03(-0.09%) |
Jul 25, 2008 | 33.49 | 33.87 | 33.36 | 33.53 | 547,524 | -0.01(-0.03%) |
Jul 24, 2008 | 33.46 | 33.72 | 33.11 | 33.54 | 407,779 | +0.15(+0.45%) |
Jul 23, 2008 | 33.46 | 33.55 | 33.01 | 33.39 | 546,576 | -0.11(-0.33%) |
Jul 22, 2008 | 33.28 | 33.58 | 33.05 | 33.50 | 474,537 | +0.26(+0.78%) |
Jul 21, 2008 | 33.16 | 33.50 | 33.06 | 33.24 | 601,171 | -0.10(-0.30%) |
Jul 18, 2008 | 33.55 | 33.89 | 33.12 | 33.34 | 656,240 | -0.06(-0.18%) |
Jul 17, 2008 | 33.39 | 33.53 | 33.15 | 33.40 | 1,058,720 | +0.13(+0.39%) |
Jul 16, 2008 | 33.67 | 33.72 | 33.15 | 33.27 | 507,091 | -0.23(-0.69%) |
Jul 15, 2008 | 33.38 | 33.64 | 33.31 | 33.50 | 658,951 | -0.12(-0.36%) |
Jul 14, 2008 | 34.10 | 34.10 | 33.49 | 33.62 | 846,121 | -0.18(-0.53%) |
Jul 11, 2008 | 33.42 | 34.00 | 33.13 | 33.80 | 890,770 | +0.06(+0.18%) |
Jul 10, 2008 | 34.00 | 34.04 | 33.53 | 33.74 | 655,962 | -0.30(-0.88%) |
Jul 09, 2008 | 33.64 | 34.09 | 33.56 | 34.04 | 645,133 | +0.41(+1.22%) |
Jul 08, 2008 | 32.95 | 33.66 | 32.84 | 33.63 | 858,637 | +0.64(+1.94%) |
Jul 07, 2008 | 32.89 | 33.24 | 32.82 | 32.99 | 1,237,957 | +0.27(+0.83%) |
Jul 04, 2008 | 33.55 | 33.75 | 32.66 | 32.72 | 501,507 | +0.00(+0.00%) |
Jul 03, 2008 | 33.55 | 33.75 | 32.66 | 32.72 | 501,507 | -0.84(-2.50%) |
Jul 02, 2008 | 34.17 | 34.23 | 33.56 | 33.56 | 762,544 | -0.66(-1.93%) |
Jul 01, 2008 | 34.29 | 34.57 | 34.18 | 34.22 | 879,735 | -0.36(-1.04%) |
Jun 30, 2008 | 33.90 | 34.77 | 33.89 | 34.58 | 464,205 | +0.64(+1.89%) |
Jun 27, 2008 | 33.94 | 34.50 | 33.86 | 33.94 | 873,600 | +0.00(+0.00%) |
Jun 26, 2008 | 33.68 | 34.07 | 33.68 | 33.94 | 776,089 | +0.01(+0.03%) |
Jun 25, 2008 | 33.64 | 34.03 | 33.55 | 33.93 | 574,845 | +0.40(+1.19%) |
Jun 24, 2008 | 34.04 | 34.13 | 33.46 | 33.53 | 1,007,082 | -0.63(-1.84%) |
Jun 23, 2008 | 34.39 | 34.92 | 34.16 | 34.16 | 821,503 | -0.13(-0.38%) |
Jun 20, 2008 | 34.53 | 35.04 | 34.19 | 34.29 | 666,781 | -0.27(-0.78%) |
Jun 19, 2008 | 34.58 | 34.85 | 34.51 | 34.56 | 360,570 | -0.06(-0.17%) |
Jun 18, 2008 | 34.15 | 34.87 | 34.06 | 34.62 | 663,582 | +0.47(+1.38%) |
Jun 17, 2008 | 34.20 | 34.37 | 33.97 | 34.15 | 543,698 | +0.07(+0.21%) |
Jun 16, 2008 | 34.04 | 34.32 | 34.01 | 34.08 | 389,968 | -0.15(-0.44%) |
Jun 13, 2008 | 34.40 | 34.54 | 33.87 | 34.23 | 655,990 | -0.06(-0.17%) |
Jun 12, 2008 | 34.89 | 35.14 | 34.17 | 34.29 | 899,035 | -0.56(-1.61%) |
Jun 11, 2008 | 35.30 | 35.45 | 34.84 | 34.85 | 685,323 | -0.51(-1.44%) |
Jun 10, 2008 | 35.37 | 35.84 | 35.29 | 35.36 | 874,781 | -0.52(-1.45%) |
Jun 09, 2008 | 35.87 | 36.28 | 35.71 | 35.88 | 594,065 | -0.01(-0.03%) |
Jun 06, 2008 | 36.04 | 36.38 | 35.85 | 35.89 | 362,421 | -0.53(-1.46%) |
Jun 05, 2008 | 36.11 | 36.42 | 35.88 | 36.42 | 517,405 | +0.47(+1.31%) |
Jun 04, 2008 | 35.69 | 36.13 | 35.52 | 35.95 | 313,344 | +0.25(+0.70%) |
Jun 03, 2008 | 35.94 | 35.96 | 35.60 | 35.70 | 537,660 | -0.03(-0.08%) |
Jun 02, 2008 | 35.54 | 35.81 | 35.28 | 35.73 | 515,871 | +0.03(+0.08%) |
May 30, 2008 | 36.04 | 36.24 | 35.59 | 35.70 | 589,205 | -0.35(-0.97%) |
May 29, 2008 | 35.65 | 36.39 | 35.60 | 36.05 | 482,397 | +0.39(+1.09%) |
May 28, 2008 | 35.63 | 35.75 | 35.53 | 35.66 | 277,897 | +0.20(+0.56%) |
May 27, 2008 | 35.31 | 35.72 | 35.14 | 35.46 | 370,024 | +0.26(+0.74%) |
May 26, 2008 | 35.66 | 35.91 | 35.16 | 35.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.66 | 35.91 | 35.16 | 35.20 | 432,956 | -0.50(-1.40%) |
May 22, 2008 | 35.60 | 35.91 | 35.50 | 35.70 | 574,869 | +0.10(+0.28%) |
May 21, 2008 | 35.69 | 36.23 | 35.57 | 35.60 | 582,997 | -0.15(-0.42%) |
May 20, 2008 | 35.84 | 36.06 | 35.69 | 35.75 | 671,102 | -0.14(-0.39%) |
May 19, 2008 | 35.84 | 36.06 | 35.65 | 35.89 | 897,817 | +0.17(+0.48%) |
May 16, 2008 | 36.36 | 36.36 | 35.69 | 35.72 | 952,829 | -0.52(-1.43%) |
May 15, 2008 | 36.50 | 36.50 | 36.12 | 36.24 | 878,028 | -0.20(-0.55%) |
May 14, 2008 | 36.33 | 36.50 | 36.15 | 36.44 | 953,340 | +0.11(+0.30%) |
May 13, 2008 | 36.10 | 36.33 | 36.03 | 36.33 | 293,462 | +0.08(+0.22%) |
May 12, 2008 | 35.79 | 36.40 | 35.79 | 36.25 | 295,416 | +0.43(+1.20%) |
May 09, 2008 | 35.62 | 35.89 | 35.32 | 35.82 | 201,809 | +0.11(+0.31%) |
May 08, 2008 | 35.86 | 35.96 | 35.39 | 35.71 | 384,533 | +0.05(+0.14%) |
May 07, 2008 | 35.65 | 35.99 | 35.64 | 35.66 | 552,928 | -0.16(-0.45%) |
May 06, 2008 | 35.50 | 35.90 | 35.32 | 35.82 | 306,103 | +0.27(+0.76%) |
May 05, 2008 | 34.90 | 35.58 | 34.85 | 35.55 | 692,074 | +0.58(+1.66%) |
May 02, 2008 | 35.07 | 35.58 | 34.87 | 34.97 | 378,074 | -0.19(-0.54%) |