Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.560 | 8.063 | 7.446 | 7.611 | 0 | -0.36(-4.52%) |
Feb 26, 2009 | 8.223 | 8.331 | 7.949 | 7.971 | 2,099,347 | -0.01(-0.07%) |
Feb 25, 2009 | 7.971 | 8.250 | 7.623 | 7.977 | 1,868,173 | +0.00(+0.00%) |
Feb 24, 2009 | 7.640 | 7.994 | 7.394 | 7.977 | 2,239,688 | +0.34(+4.41%) |
Feb 23, 2009 | 8.903 | 9.023 | 7.457 | 7.640 | 3,362,719 | -1.27(-14.24%) |
Feb 20, 2009 | 9.303 | 9.394 | 8.343 | 8.909 | 2,721,376 | -0.61(-6.37%) |
Feb 19, 2009 | 9.291 | 9.840 | 9.291 | 9.514 | 1,773,750 | +0.27(+2.97%) |
Feb 18, 2009 | 9.657 | 9.680 | 9.040 | 9.240 | 2,029,408 | -0.28(-2.94%) |
Feb 17, 2009 | 10.18 | 10.18 | 9.503 | 9.520 | 1,137,862 | -1.02(-9.70%) |
Feb 13, 2009 | 10.63 | 10.82 | 10.48 | 10.54 | 816,068 | +0.00(+0.00%) |
Feb 12, 2009 | 10.36 | 10.69 | 10.20 | 10.54 | 836,543 | +0.03(+0.27%) |
Feb 11, 2009 | 10.46 | 10.69 | 10.11 | 10.51 | 922,953 | +0.12(+1.15%) |
Feb 10, 2009 | 10.95 | 11.26 | 10.29 | 10.39 | 736,732 | -0.59(-5.36%) |
Feb 09, 2009 | 11.09 | 11.43 | 10.77 | 10.98 | 1,058,326 | -0.10(-0.93%) |
Feb 06, 2009 | 10.79 | 11.45 | 10.77 | 11.09 | 2,780,074 | +0.14(+1.30%) |
Feb 05, 2009 | 10.59 | 11.00 | 10.14 | 10.94 | 969,051 | +0.35(+3.29%) |
Feb 04, 2009 | 10.34 | 10.82 | 10.27 | 10.59 | 2,233,409 | +0.28(+2.71%) |
Feb 03, 2009 | 10.19 | 10.39 | 9.937 | 10.31 | 1,223,488 | +0.13(+1.29%) |
Feb 02, 2009 | 10.00 | 10.51 | 9.994 | 10.18 | 834,737 | -0.28(-2.68%) |
Jan 30, 2009 | 10.98 | 11.02 | 10.30 | 10.46 | 0 | -0.18(-1.72%) |
Jan 29, 2009 | 10.85 | 11.05 | 10.55 | 10.65 | 1,395,936 | -0.41(-3.72%) |
Jan 28, 2009 | 10.53 | 11.29 | 10.48 | 11.06 | 1,482,267 | +0.51(+4.88%) |
Jan 27, 2009 | 10.67 | 10.77 | 10.14 | 10.54 | 968,421 | +0.02(+0.22%) |
Jan 26, 2009 | 10.48 | 10.78 | 10.21 | 10.52 | 1,039,629 | +0.18(+1.77%) |
Jan 23, 2009 | 9.754 | 10.46 | 9.714 | 10.34 | 2,045,657 | +0.26(+2.61%) |
Jan 22, 2009 | 10.75 | 10.77 | 9.903 | 10.07 | 1,675,131 | -0.86(-7.84%) |
Jan 21, 2009 | 10.33 | 10.96 | 10.00 | 10.93 | 2,295,314 | +0.85(+8.45%) |
Jan 20, 2009 | 10.97 | 11.21 | 10.05 | 10.08 | 938,295 | -1.07(-9.59%) |
Jan 16, 2009 | 11.52 | 11.53 | 10.77 | 11.15 | 869,874 | -0.07(-0.61%) |
Jan 15, 2009 | 10.81 | 11.31 | 10.51 | 11.22 | 1,614,661 | +0.31(+2.83%) |
Jan 14, 2009 | 11.91 | 11.91 | 10.78 | 10.91 | 1,565,133 | -0.90(-7.60%) |
Jan 13, 2009 | 10.85 | 11.86 | 10.85 | 11.81 | 1,827,967 | +0.81(+7.32%) |
Jan 12, 2009 | 11.29 | 11.42 | 10.79 | 11.00 | 1,145,814 | -0.51(-4.42%) |
Jan 09, 2009 | 12.40 | 12.41 | 11.42 | 11.51 | 1,958,461 | -0.95(-7.61%) |
Jan 08, 2009 | 11.82 | 12.52 | 11.46 | 12.46 | 1,434,933 | +0.61(+5.16%) |
Jan 07, 2009 | 12.38 | 12.38 | 11.46 | 11.85 | 1,612,584 | -0.74(-5.90%) |
Jan 06, 2009 | 11.63 | 12.86 | 11.63 | 12.59 | 3,228,294 | +1.05(+9.06%) |
Jan 05, 2009 | 11.43 | 11.95 | 11.05 | 11.54 | 1,408,175 | +0.09(+0.75%) |
Jan 02, 2009 | 10.85 | 11.55 | 10.84 | 11.46 | 0 | +0.78(+7.28%) |
Jan 01, 2009 | 10.54 | 10.90 | 10.23 | 10.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.54 | 10.90 | 10.23 | 10.68 | 1,028,075 | +0.23(+2.24%) |
Dec 30, 2008 | 9.886 | 10.45 | 9.520 | 10.45 | 959,701 | +0.57(+5.73%) |
Dec 29, 2008 | 10.01 | 10.05 | 9.531 | 9.880 | 1,310,085 | +0.10(+0.99%) |
Dec 26, 2008 | 9.714 | 9.800 | 9.474 | 9.783 | 222,561 | +0.21(+2.15%) |
Dec 24, 2008 | 9.617 | 9.731 | 9.383 | 9.577 | 306,031 | -0.10(-1.00%) |
Dec 23, 2008 | 10.02 | 10.02 | 9.531 | 9.674 | 1,204,404 | +0.04(+0.42%) |
Dec 22, 2008 | 10.51 | 10.57 | 9.417 | 9.634 | 1,177,897 | -0.70(-6.80%) |
Dec 19, 2008 | 10.17 | 10.64 | 10.17 | 10.34 | 839,700 | +0.18(+1.74%) |
Dec 18, 2008 | 11.21 | 11.26 | 10.09 | 10.16 | 1,285,497 | -1.29(-11.23%) |
Dec 17, 2008 | 10.83 | 11.55 | 10.70 | 11.45 | 1,739,580 | +0.49(+4.43%) |
Dec 16, 2008 | 10.77 | 11.03 | 10.46 | 10.96 | 2,053,098 | +0.41(+3.84%) |
Dec 15, 2008 | 11.10 | 11.34 | 10.21 | 10.55 | 2,341,081 | -0.18(-1.65%) |
Dec 12, 2008 | 10.09 | 10.92 | 10.06 | 10.73 | 1,841,510 | +0.01(+0.05%) |
Dec 11, 2008 | 11.13 | 11.21 | 10.43 | 10.73 | 2,761,766 | -0.20(-1.83%) |
Dec 10, 2008 | 10.74 | 11.01 | 10.48 | 10.93 | 1,620,379 | +0.54(+5.23%) |
Dec 09, 2008 | 10.42 | 10.86 | 10.17 | 10.38 | 1,825,076 | +0.02(+0.22%) |
Dec 08, 2008 | 10.21 | 10.67 | 10.06 | 10.36 | 2,173,314 | +0.69(+7.09%) |
Dec 05, 2008 | 9.509 | 10.10 | 8.954 | 9.674 | 2,055,780 | +0.10(+1.01%) |
Dec 04, 2008 | 10.50 | 10.69 | 9.320 | 9.577 | 1,868,243 | -1.14(-10.61%) |
Dec 03, 2008 | 10.45 | 11.02 | 10.38 | 10.71 | 1,221,398 | -0.43(-3.85%) |
Dec 02, 2008 | 11.37 | 11.37 | 10.57 | 11.14 | 2,128,323 | +0.42(+3.89%) |
Dec 01, 2008 | 11.77 | 11.86 | 10.73 | 10.73 | 2,195,854 | -1.51(-12.37%) |
Nov 28, 2008 | 12.10 | 12.29 | 11.78 | 12.24 | 520,525 | -0.02(-0.14%) |
Nov 26, 2008 | 10.98 | 12.28 | 10.74 | 12.26 | 1,362,417 | +1.21(+10.91%) |
Nov 25, 2008 | 10.62 | 11.14 | 10.42 | 11.05 | 2,846,184 | +0.38(+3.59%) |
Nov 24, 2008 | 10.24 | 10.93 | 9.880 | 10.67 | 2,347,525 | +0.79(+7.98%) |
Nov 21, 2008 | 8.771 | 10.54 | 8.600 | 9.880 | 11,208,573 | +1.35(+15.81%) |
Nov 20, 2008 | 9.600 | 9.989 | 8.411 | 8.531 | 4,711,308 | -1.01(-10.60%) |
Nov 19, 2008 | 10.86 | 10.86 | 9.531 | 9.543 | 1,125,713 | -1.31(-12.10%) |
Nov 18, 2008 | 11.10 | 11.10 | 10.13 | 10.86 | 1,271,158 | +0.33(+3.09%) |
Nov 17, 2008 | 10.59 | 10.91 | 10.43 | 10.53 | 1,102,479 | -0.22(-2.07%) |
Nov 14, 2008 | 11.44 | 11.58 | 10.73 | 10.75 | 1,027,946 | -1.04(-8.82%) |
Nov 13, 2008 | 10.51 | 11.79 | 9.789 | 11.79 | 1,603,117 | +1.26(+11.99%) |
Nov 12, 2008 | 11.22 | 11.61 | 10.53 | 10.53 | 942,590 | -1.17(-10.01%) |
Nov 11, 2008 | 12.06 | 12.10 | 11.34 | 11.70 | 1,199,864 | -0.95(-7.50%) |
Nov 10, 2008 | 13.17 | 13.62 | 12.46 | 12.65 | 1,109,391 | +0.22(+1.79%) |
Nov 07, 2008 | 12.28 | 12.43 | 11.63 | 12.43 | 817,204 | +0.49(+4.07%) |
Nov 06, 2008 | 12.85 | 12.93 | 11.87 | 11.94 | 1,415,508 | -1.14(-8.73%) |
Nov 05, 2008 | 13.42 | 13.84 | 13.03 | 13.09 | 1,169,448 | -0.78(-5.65%) |
Nov 04, 2008 | 13.31 | 14.01 | 12.86 | 13.87 | 1,800,700 | +1.33(+10.57%) |
Nov 03, 2008 | 13.02 | 13.02 | 12.21 | 12.54 | 1,583,643 | -0.67(-5.10%) |
Oct 31, 2008 | 12.93 | 13.83 | 12.39 | 13.22 | 2,016,997 | +0.20(+1.54%) |
Oct 30, 2008 | 13.07 | 13.69 | 12.33 | 13.02 | 4,191,594 | +2.26(+20.98%) |
Oct 29, 2008 | 10.86 | 11.56 | 10.58 | 10.76 | 2,497,255 | +0.09(+0.80%) |
Oct 28, 2008 | 9.903 | 10.67 | 9.400 | 10.67 | 1,620,242 | +1.29(+13.69%) |
Oct 27, 2008 | 9.737 | 10.32 | 9.280 | 9.389 | 1,523,745 | -0.78(-7.64%) |
Oct 24, 2008 | 9.491 | 10.53 | 9.491 | 10.17 | 1,964,082 | -0.53(-4.97%) |
Oct 23, 2008 | 11.07 | 11.33 | 10.00 | 10.70 | 2,408,234 | +0.01(+0.11%) |
Oct 22, 2008 | 11.79 | 11.97 | 10.40 | 10.69 | 1,545,528 | -1.55(-12.70%) |
Oct 21, 2008 | 12.28 | 12.79 | 12.02 | 12.24 | 1,246,549 | -0.57(-4.42%) |
Oct 20, 2008 | 12.36 | 12.81 | 11.55 | 12.81 | 1,743,292 | +1.34(+11.71%) |
Oct 17, 2008 | 11.92 | 12.46 | 11.31 | 11.46 | 2,664,408 | -1.09(-8.65%) |
Oct 16, 2008 | 11.42 | 12.55 | 10.87 | 12.55 | 2,415,997 | +1.30(+11.53%) |
Oct 15, 2008 | 12.82 | 12.87 | 11.25 | 11.25 | 1,791,767 | -1.78(-13.64%) |
Oct 14, 2008 | 14.48 | 14.85 | 12.53 | 13.03 | 2,415,134 | -0.60(-4.40%) |
Oct 13, 2008 | 10.62 | 13.63 | 10.31 | 13.63 | 2,308,666 | +3.34(+32.50%) |
Oct 10, 2008 | 11.87 | 12.61 | 10.29 | 10.29 | 3,038,316 | -2.20(-17.62%) |
Oct 09, 2008 | 14.08 | 14.63 | 12.49 | 12.49 | 2,501,646 | -1.27(-9.22%) |
Oct 08, 2008 | 13.47 | 14.50 | 12.69 | 13.75 | 2,394,364 | -0.23(-1.63%) |
Oct 07, 2008 | 15.25 | 15.61 | 13.90 | 13.98 | 3,211,727 | -0.91(-6.10%) |
Oct 06, 2008 | 16.51 | 16.51 | 13.38 | 14.89 | 2,611,584 | -1.82(-10.88%) |
Oct 03, 2008 | 16.94 | 18.13 | 16.43 | 16.71 | 1,997,078 | +0.05(+0.27%) |
Oct 02, 2008 | 18.50 | 18.50 | 16.58 | 16.66 | 2,000,941 | -2.25(-11.88%) |
Oct 01, 2008 | 20.20 | 20.20 | 18.68 | 18.91 | 1,357,156 | -1.29(-6.39%) |
Sep 30, 2008 | 19.31 | 20.21 | 19.15 | 20.20 | 1,120,768 | +1.13(+5.90%) |
Sep 29, 2008 | 21.08 | 21.08 | 18.51 | 19.07 | 1,575,047 | -2.43(-11.32%) |
Sep 26, 2008 | 21.49 | 21.76 | 20.81 | 21.51 | 0 | -0.58(-2.64%) |
Sep 25, 2008 | 22.06 | 22.31 | 21.48 | 22.09 | 1,457,490 | +0.03(+0.13%) |
Sep 24, 2008 | 22.64 | 22.77 | 21.97 | 22.06 | 983,603 | -0.33(-1.48%) |
Sep 23, 2008 | 22.69 | 22.94 | 21.68 | 22.39 | 1,820,076 | -0.78(-3.35%) |
Sep 22, 2008 | 22.89 | 23.76 | 22.32 | 23.17 | 1,721,865 | +0.18(+0.77%) |
Sep 19, 2008 | 22.29 | 23.30 | 21.31 | 22.99 | 0 | +2.13(+10.22%) |
Sep 18, 2008 | 21.14 | 21.82 | 19.39 | 20.86 | 3,148,732 | -0.08(-0.38%) |
Sep 17, 2008 | 21.83 | 22.28 | 20.66 | 20.94 | 2,465,926 | -1.34(-6.03%) |
Sep 16, 2008 | 21.00 | 22.29 | 19.95 | 22.29 | 2,793,616 | +0.59(+2.71%) |
Sep 15, 2008 | 22.65 | 23.24 | 21.38 | 21.70 | 2,696,289 | -2.19(-9.18%) |
Sep 12, 2008 | 22.98 | 24.46 | 22.77 | 23.89 | 2,342,793 | +0.82(+3.54%) |
Sep 11, 2008 | 21.98 | 23.42 | 21.29 | 23.07 | 2,881,066 | +0.82(+3.70%) |
Sep 10, 2008 | 22.34 | 22.79 | 21.93 | 22.25 | 3,985,521 | +0.10(+0.44%) |
Sep 09, 2008 | 24.67 | 24.71 | 22.13 | 22.15 | 4,065,055 | -3.05(-12.09%) |
Sep 08, 2008 | 26.25 | 26.41 | 25.09 | 25.20 | 2,105,075 | -0.42(-1.63%) |
Sep 05, 2008 | 28.06 | 28.06 | 24.59 | 25.62 | 0 | -1.90(-6.90%) |
Sep 04, 2008 | 28.42 | 28.89 | 27.22 | 27.51 | 1,720,305 | -1.05(-3.68%) |
Sep 03, 2008 | 29.12 | 29.65 | 27.81 | 28.57 | 1,917,089 | -0.50(-1.73%) |
Sep 02, 2008 | 31.31 | 31.34 | 28.87 | 29.07 | 1,986,400 | -2.72(-8.56%) |
Aug 29, 2008 | 32.54 | 32.54 | 31.36 | 31.79 | 0 | -0.53(-1.63%) |
Aug 28, 2008 | 32.97 | 33.03 | 31.39 | 32.31 | 1,641,284 | -0.10(-0.30%) |
Aug 27, 2008 | 31.71 | 32.55 | 31.44 | 32.41 | 1,835,541 | +0.83(+2.62%) |
Aug 26, 2008 | 31.31 | 31.79 | 31.11 | 31.58 | 1,444,147 | +0.74(+2.39%) |
Aug 25, 2008 | 29.90 | 31.45 | 29.90 | 30.85 | 1,299,487 | +0.46(+1.50%) |
Aug 22, 2008 | 30.65 | 31.07 | 30.25 | 30.39 | 846,483 | -0.51(-1.65%) |
Aug 21, 2008 | 30.39 | 31.29 | 30.23 | 30.90 | 1,121,240 | +0.98(+3.29%) |
Aug 20, 2008 | 29.49 | 30.00 | 29.07 | 29.91 | 1,357,790 | +0.79(+2.73%) |
Aug 19, 2008 | 28.08 | 29.23 | 28.08 | 29.12 | 1,186,059 | +0.95(+3.37%) |
Aug 18, 2008 | 28.16 | 28.60 | 27.92 | 28.17 | 1,175,986 | +0.03(+0.10%) |
Aug 15, 2008 | 28.00 | 28.66 | 27.85 | 28.14 | 0 | -0.62(-2.17%) |
Aug 14, 2008 | 28.74 | 29.57 | 28.04 | 28.77 | 2,022,831 | -0.09(-0.32%) |
Aug 13, 2008 | 28.04 | 29.00 | 28.04 | 28.86 | 2,012,841 | +0.74(+2.62%) |
Aug 12, 2008 | 27.78 | 28.51 | 27.72 | 28.12 | 2,031,545 | +0.53(+1.93%) |
Aug 11, 2008 | 28.20 | 28.60 | 26.98 | 27.59 | 1,672,033 | -0.21(-0.74%) |
Aug 08, 2008 | 29.36 | 29.68 | 27.55 | 27.79 | 2,641,467 | -1.71(-5.79%) |
Aug 07, 2008 | 30.35 | 30.42 | 29.46 | 29.50 | 1,763,700 | -0.48(-1.60%) |
Aug 06, 2008 | 29.50 | 30.17 | 29.07 | 29.98 | 2,326,261 | +0.87(+2.98%) |
Aug 05, 2008 | 28.59 | 30.05 | 28.59 | 29.11 | 3,365,886 | +0.10(+0.35%) |
Aug 04, 2008 | 32.46 | 33.65 | 28.76 | 29.01 | 3,672,289 | -3.33(-10.28%) |
Aug 01, 2008 | 31.60 | 33.55 | 31.60 | 32.34 | 2,485,707 | +0.98(+3.12%) |
Jul 31, 2008 | 31.85 | 32.14 | 31.04 | 31.36 | 3,115,180 | -0.62(-1.95%) |
Jul 30, 2008 | 29.98 | 31.99 | 29.43 | 31.98 | 1,562,611 | +2.34(+7.88%) |
Jul 29, 2008 | 29.65 | 30.32 | 29.24 | 29.65 | 1,626,225 | -0.48(-1.59%) |
Jul 28, 2008 | 29.89 | 31.05 | 29.79 | 30.13 | 1,374,446 | +0.34(+1.13%) |
Jul 25, 2008 | 29.23 | 30.29 | 29.23 | 29.79 | 1,252,854 | +0.55(+1.90%) |
Jul 24, 2008 | 29.07 | 29.77 | 28.53 | 29.23 | 1,962,099 | +0.13(+0.45%) |
Jul 23, 2008 | 30.61 | 30.77 | 28.99 | 29.10 | 1,442,797 | -1.79(-5.79%) |
Jul 22, 2008 | 32.00 | 33.01 | 30.63 | 30.89 | 2,297,265 | -0.93(-2.93%) |
Jul 21, 2008 | 30.69 | 31.83 | 29.99 | 31.82 | 1,596,629 | +1.46(+4.80%) |
Jul 18, 2008 | 29.93 | 31.10 | 29.93 | 30.37 | 1,491,458 | +0.63(+2.13%) |
Jul 17, 2008 | 31.62 | 32.17 | 29.16 | 29.73 | 2,131,710 | -1.77(-5.61%) |
Jul 16, 2008 | 31.25 | 31.82 | 30.59 | 31.50 | 1,757,995 | +0.00(+0.00%) |
Jul 15, 2008 | 33.10 | 33.10 | 31.48 | 31.50 | 1,520,419 | -1.82(-5.45%) |
Jul 14, 2008 | 33.38 | 33.93 | 32.67 | 33.31 | 1,065,295 | +0.13(+0.38%) |
Jul 11, 2008 | 32.80 | 34.29 | 32.45 | 33.19 | 1,353,171 | +0.61(+1.86%) |
Jul 10, 2008 | 31.82 | 32.61 | 31.45 | 32.58 | 1,712,975 | +0.63(+1.99%) |
Jul 09, 2008 | 32.23 | 33.31 | 31.68 | 31.95 | 1,523,656 | -0.24(-0.75%) |
Jul 08, 2008 | 33.19 | 33.19 | 31.34 | 32.19 | 2,274,242 | -1.22(-3.66%) |
Jul 07, 2008 | 33.96 | 34.37 | 32.89 | 33.41 | 1,801,812 | -0.88(-2.57%) |
Jul 04, 2008 | 34.88 | 35.57 | 33.79 | 34.29 | 1,172,216 | +0.00(+0.00%) |
Jul 03, 2008 | 34.88 | 35.57 | 33.79 | 34.29 | 1,172,216 | -0.59(-1.69%) |
Jul 02, 2008 | 36.50 | 37.05 | 34.70 | 34.88 | 2,595,944 | -1.16(-3.22%) |
Jul 01, 2008 | 36.41 | 36.53 | 35.59 | 36.04 | 2,662,201 | -0.21(-0.58%) |
Jun 30, 2008 | 36.38 | 36.78 | 35.47 | 36.25 | 1,748,689 | +0.55(+1.54%) |
Jun 27, 2008 | 35.38 | 35.77 | 35.04 | 35.70 | 6,625,895 | +0.73(+2.09%) |
Jun 26, 2008 | 34.32 | 35.53 | 34.14 | 34.97 | 1,497,322 | +0.40(+1.16%) |
Jun 25, 2008 | 35.78 | 35.78 | 33.86 | 34.57 | 1,507,483 | -1.03(-2.90%) |
Jun 24, 2008 | 36.00 | 36.00 | 34.99 | 35.61 | 1,787,973 | -0.72(-1.98%) |
Jun 23, 2008 | 34.97 | 36.36 | 34.82 | 36.33 | 1,419,566 | +1.39(+3.97%) |
Jun 20, 2008 | 34.83 | 35.59 | 34.49 | 34.94 | 1,526,274 | +0.00(+0.00%) |
Jun 19, 2008 | 33.86 | 35.79 | 33.86 | 34.94 | 2,045,611 | +1.13(+3.35%) |
Jun 18, 2008 | 33.56 | 34.07 | 33.48 | 33.81 | 945,150 | +0.18(+0.54%) |
Jun 17, 2008 | 32.87 | 33.71 | 32.66 | 33.62 | 2,055,695 | +0.45(+1.36%) |
Jun 16, 2008 | 33.59 | 33.66 | 32.77 | 33.17 | 1,605,722 | -0.28(-0.84%) |
Jun 13, 2008 | 32.60 | 33.67 | 32.60 | 33.45 | 1,245,559 | +0.74(+2.25%) |
Jun 12, 2008 | 32.71 | 33.30 | 32.66 | 32.71 | 1,190,712 | -0.57(-1.70%) |
Jun 11, 2008 | 33.61 | 33.94 | 33.19 | 33.28 | 1,515,240 | -0.01(-0.02%) |
Jun 10, 2008 | 33.21 | 34.34 | 32.92 | 33.29 | 2,135,252 | -1.57(-4.51%) |
Jun 09, 2008 | 34.87 | 35.74 | 34.50 | 34.86 | 1,580,902 | +0.29(+0.83%) |
Jun 06, 2008 | 35.50 | 35.84 | 34.54 | 34.57 | 1,496,631 | -0.91(-2.58%) |
Jun 05, 2008 | 33.62 | 35.49 | 33.51 | 35.49 | 1,445,127 | +1.95(+5.81%) |
Jun 04, 2008 | 33.17 | 34.02 | 32.93 | 33.54 | 1,548,513 | +0.46(+1.38%) |
Jun 03, 2008 | 33.09 | 34.26 | 32.92 | 33.08 | 1,836,628 | -0.06(-0.17%) |
Jun 02, 2008 | 33.38 | 33.67 | 32.27 | 33.14 | 1,323,094 | -0.25(-0.74%) |
May 30, 2008 | 32.73 | 33.71 | 32.73 | 33.38 | 979,499 | +0.71(+2.17%) |
May 29, 2008 | 33.01 | 33.04 | 32.30 | 32.67 | 1,244,036 | -0.43(-1.31%) |
May 28, 2008 | 32.09 | 33.11 | 32.03 | 33.11 | 1,778,694 | +0.67(+2.06%) |
May 27, 2008 | 32.34 | 32.85 | 31.93 | 32.44 | 895,693 | +0.07(+0.21%) |
May 26, 2008 | 33.14 | 33.29 | 31.78 | 32.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.14 | 33.29 | 31.78 | 32.37 | 885,162 | -0.75(-2.26%) |
May 22, 2008 | 33.29 | 33.69 | 32.86 | 33.12 | 1,501,804 | +0.26(+0.78%) |
May 21, 2008 | 32.57 | 34.22 | 32.42 | 32.86 | 2,330,861 | +0.31(+0.97%) |
May 20, 2008 | 32.15 | 32.57 | 32.07 | 32.55 | 981,413 | +0.41(+1.26%) |
May 19, 2008 | 32.58 | 32.76 | 31.67 | 32.14 | 1,504,569 | -0.17(-0.51%) |
May 16, 2008 | 32.24 | 32.57 | 31.41 | 32.31 | 1,581,408 | +0.22(+0.68%) |
May 15, 2008 | 31.71 | 32.09 | 30.97 | 32.09 | 1,567,418 | +0.69(+2.18%) |
May 14, 2008 | 31.14 | 31.70 | 30.85 | 31.41 | 2,279,154 | +0.18(+0.59%) |
May 13, 2008 | 30.26 | 31.22 | 29.87 | 31.22 | 1,108,651 | +0.83(+2.75%) |
May 12, 2008 | 30.12 | 30.51 | 29.46 | 30.39 | 1,140,755 | -0.09(-0.28%) |
May 09, 2008 | 30.16 | 30.51 | 29.55 | 30.47 | 819,447 | +0.47(+1.58%) |
May 08, 2008 | 29.29 | 30.00 | 29.19 | 30.00 | 1,464,340 | +0.71(+2.42%) |
May 07, 2008 | 29.38 | 29.68 | 29.01 | 29.29 | 1,608,626 | +0.17(+0.59%) |
May 06, 2008 | 29.14 | 29.46 | 28.41 | 29.12 | 3,849,599 | +0.15(+0.51%) |
May 05, 2008 | 28.55 | 29.33 | 28.17 | 28.97 | 1,513,179 | +0.81(+2.86%) |
May 02, 2008 | 29.11 | 29.13 | 27.98 | 28.17 | 2,696,417 | +0.06(+0.20%) |
May 01, 2008 | 28.53 | 29.43 | 27.93 | 28.11 | 2,366,672 | -0.50(-1.74%) |
Apr 30, 2008 | 27.03 | 29.68 | 27.03 | 28.61 | 3,681,679 | +1.94(+7.26%) |
Apr 29, 2008 | 27.31 | 27.37 | 26.01 | 26.67 | 1,696,705 | -0.68(-2.49%) |
Apr 28, 2008 | 27.28 | 27.69 | 26.91 | 27.35 | 1,292,124 | +0.21(+0.76%) |
Apr 25, 2008 | 26.63 | 27.31 | 26.47 | 27.14 | 832,021 | +0.67(+2.53%) |
Apr 24, 2008 | 26.76 | 26.82 | 25.70 | 26.47 | 860,460 | -0.33(-1.22%) |
Apr 23, 2008 | 27.05 | 27.17 | 26.44 | 26.80 | 587,153 | -0.09(-0.32%) |
Apr 22, 2008 | 27.71 | 27.71 | 26.61 | 26.89 | 1,034,015 | -0.82(-2.97%) |
Apr 21, 2008 | 27.89 | 28.07 | 27.47 | 27.71 | 836,741 | -0.42(-1.50%) |
Apr 18, 2008 | 27.15 | 28.33 | 27.15 | 28.13 | 1,052,576 | +0.74(+2.71%) |
Apr 17, 2008 | 27.00 | 27.78 | 27.00 | 27.39 | 689,447 | -0.06(-0.23%) |
Apr 16, 2008 | 26.77 | 27.51 | 26.58 | 27.45 | 1,091,422 | +0.85(+3.20%) |
Apr 15, 2008 | 26.43 | 26.73 | 25.95 | 26.60 | 899,302 | +0.19(+0.71%) |
Apr 14, 2008 | 25.79 | 26.79 | 25.79 | 26.41 | 1,373,417 | +0.57(+2.19%) |
Apr 11, 2008 | 26.74 | 26.74 | 25.78 | 25.85 | 1,137,981 | -0.99(-3.70%) |
Apr 10, 2008 | 26.79 | 26.84 | 26.25 | 26.84 | 990,687 | -0.02(-0.06%) |
Apr 09, 2008 | 27.14 | 27.60 | 26.78 | 26.86 | 901,829 | -0.18(-0.66%) |
Apr 08, 2008 | 26.97 | 27.36 | 26.69 | 27.03 | 1,084,475 | -0.19(-0.71%) |
Apr 07, 2008 | 27.26 | 27.77 | 27.09 | 27.23 | 1,088,470 | +0.39(+1.45%) |
Apr 04, 2008 | 26.33 | 27.22 | 25.88 | 26.84 | 941,254 | +0.54(+2.06%) |
Apr 03, 2008 | 25.98 | 26.77 | 25.96 | 26.30 | 716,449 | +0.02(+0.09%) |
Apr 02, 2008 | 26.29 | 26.39 | 25.95 | 26.27 | 1,621,584 | -0.01(-0.04%) |
Apr 01, 2008 | 25.92 | 26.66 | 25.38 | 26.29 | 1,181,075 | +0.68(+2.66%) |
Mar 31, 2008 | 25.27 | 25.70 | 24.93 | 25.61 | 965,620 | +0.16(+0.63%) |
Mar 28, 2008 | 25.37 | 26.06 | 25.13 | 25.45 | 740,074 | +0.13(+0.50%) |
Mar 27, 2008 | 26.03 | 26.11 | 25.32 | 25.32 | 1,001,349 | -0.69(-2.66%) |
Mar 26, 2008 | 25.16 | 26.22 | 25.03 | 26.01 | 1,753,730 | +0.78(+3.10%) |
Mar 25, 2008 | 24.56 | 25.64 | 24.53 | 25.23 | 1,458,129 | +0.63(+2.58%) |
Mar 24, 2008 | 23.70 | 24.95 | 23.70 | 24.59 | 1,038,294 | +1.05(+4.47%) |
Mar 21, 2008 | 23.82 | 24.40 | 23.09 | 23.54 | 2,465,491 | +0.00(+0.00%) |
Mar 20, 2008 | 23.82 | 24.40 | 23.09 | 23.54 | 2,465,491 | -0.30(-1.27%) |
Mar 19, 2008 | 25.10 | 25.10 | 23.59 | 23.85 | 2,005,858 | -1.27(-5.05%) |
Mar 18, 2008 | 23.83 | 25.20 | 23.83 | 25.11 | 1,822,719 | +1.79(+7.69%) |
Mar 17, 2008 | 23.89 | 24.02 | 22.91 | 23.32 | 1,576,574 | -1.36(-5.51%) |
Mar 14, 2008 | 24.95 | 24.95 | 23.86 | 24.68 | 2,492,519 | +0.00(+0.00%) |
Mar 13, 2008 | 23.53 | 24.70 | 23.11 | 24.68 | 1,378,345 | +1.09(+4.60%) |
Mar 12, 2008 | 23.96 | 23.96 | 23.22 | 23.59 | 1,298,561 | -0.29(-1.20%) |
Mar 11, 2008 | 23.48 | 23.88 | 22.94 | 23.88 | 1,110,278 | +1.09(+4.79%) |
Mar 10, 2008 | 23.43 | 23.47 | 22.72 | 22.79 | 874,186 | -0.60(-2.57%) |
Mar 07, 2008 | 24.00 | 24.07 | 23.03 | 23.39 | 1,454,878 | -0.80(-3.31%) |
Mar 06, 2008 | 24.88 | 24.97 | 23.93 | 24.19 | 1,180,548 | -0.85(-3.38%) |
Mar 05, 2008 | 24.25 | 25.23 | 24.16 | 25.03 | 1,123,676 | +0.95(+3.94%) |
Mar 04, 2008 | 24.51 | 24.77 | 23.74 | 24.09 | 3,095,763 | -0.54(-2.18%) |