Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.26 | 19.59 | 18.92 | 19.19 | 3,989,601 | +0.02(+0.11%) |
Apr 29, 2009 | 18.28 | 19.26 | 18.18 | 19.17 | 5,957,264 | +1.06(+5.87%) |
Apr 28, 2009 | 18.30 | 19.11 | 18.01 | 18.11 | 5,627,374 | -0.74(-3.94%) |
Apr 27, 2009 | 18.69 | 19.34 | 18.68 | 18.85 | 3,938,859 | -0.41(-2.12%) |
Apr 24, 2009 | 19.07 | 19.58 | 18.48 | 19.26 | 5,278,194 | +0.20(+1.03%) |
Apr 23, 2009 | 18.43 | 19.20 | 17.96 | 19.06 | 5,227,569 | +0.60(+3.23%) |
Apr 22, 2009 | 17.75 | 19.27 | 17.35 | 18.46 | 11,520,336 | +0.84(+4.75%) |
Apr 21, 2009 | 16.77 | 17.64 | 16.18 | 17.63 | 9,243,772 | +0.31(+1.81%) |
Apr 20, 2009 | 18.58 | 18.62 | 17.28 | 17.31 | 8,380,562 | -0.79(-4.38%) |
Apr 17, 2009 | 18.05 | 18.40 | 17.44 | 18.11 | 5,465,323 | +0.17(+0.97%) |
Apr 16, 2009 | 17.25 | 18.09 | 16.83 | 17.93 | 6,277,222 | +0.81(+4.72%) |
Apr 15, 2009 | 15.64 | 17.18 | 15.59 | 17.12 | 4,593,692 | +0.99(+6.14%) |
Apr 14, 2009 | 17.20 | 17.45 | 16.02 | 16.13 | 5,828,585 | -1.57(-8.89%) |
Apr 13, 2009 | 16.72 | 17.98 | 16.71 | 17.71 | 4,193,347 | +0.09(+0.54%) |
Apr 09, 2009 | 16.75 | 17.67 | 16.39 | 17.61 | 5,650,217 | +1.58(+9.86%) |
Apr 08, 2009 | 15.53 | 16.08 | 15.53 | 16.03 | 4,398,696 | +1.01(+6.69%) |
Apr 07, 2009 | 15.58 | 15.58 | 15.03 | 15.03 | 3,825,902 | -1.08(-6.69%) |
Apr 06, 2009 | 16.29 | 16.48 | 15.75 | 16.10 | 4,216,385 | -0.53(-3.20%) |
Apr 03, 2009 | 15.97 | 16.67 | 15.67 | 16.64 | 3,828,366 | +0.78(+4.91%) |
Apr 02, 2009 | 15.86 | 16.21 | 15.56 | 15.86 | 6,047,065 | +0.56(+3.67%) |
Apr 01, 2009 | 14.39 | 15.40 | 14.39 | 15.30 | 3,884,278 | +0.37(+2.49%) |
Mar 31, 2009 | 14.11 | 15.10 | 13.99 | 14.92 | 5,748,791 | +1.17(+8.47%) |
Mar 30, 2009 | 13.99 | 14.82 | 13.66 | 13.76 | 5,011,179 | -1.90(-12.14%) |
Mar 26, 2009 | 15.81 | 15.86 | 15.16 | 15.66 | 5,768,947 | +0.15(+0.94%) |
Mar 25, 2009 | 15.02 | 15.67 | 14.50 | 15.51 | 4,874,711 | +0.51(+3.40%) |
Mar 24, 2009 | 15.07 | 15.89 | 14.67 | 15.00 | 5,816,783 | -0.92(-5.76%) |
Mar 23, 2009 | 14.70 | 15.94 | 14.64 | 15.92 | 6,597,962 | +2.28(+16.71%) |
Mar 20, 2009 | 13.99 | 14.34 | 13.53 | 13.64 | 5,958,529 | -0.48(-3.40%) |
Mar 19, 2009 | 14.97 | 14.97 | 14.00 | 14.12 | 6,574,074 | -0.57(-3.85%) |
Mar 18, 2009 | 12.89 | 14.79 | 12.82 | 14.69 | 9,476,673 | +1.37(+10.32%) |
Mar 17, 2009 | 12.40 | 13.34 | 12.27 | 13.31 | 6,606,630 | +1.03(+8.36%) |
Mar 16, 2009 | 13.37 | 13.66 | 12.21 | 12.29 | 6,303,474 | -0.76(-5.81%) |
Mar 13, 2009 | 13.07 | 13.43 | 12.51 | 13.05 | 0 | +0.12(+0.96%) |
Mar 12, 2009 | 11.89 | 13.02 | 11.67 | 12.92 | 5,889,216 | +0.78(+6.42%) |
Mar 11, 2009 | 11.50 | 12.36 | 11.11 | 12.14 | 6,373,369 | +0.73(+6.38%) |
Mar 10, 2009 | 10.39 | 11.44 | 10.20 | 11.41 | 7,185,709 | +1.36(+13.55%) |
Mar 09, 2009 | 10.37 | 10.72 | 9.855 | 10.05 | 5,315,503 | -0.29(-2.82%) |
Mar 06, 2009 | 10.52 | 10.72 | 9.833 | 10.34 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 10.94 | 11.22 | 10.08 | 10.35 | 6,835,319 | -0.92(-8.14%) |
Mar 04, 2009 | 11.07 | 11.57 | 10.43 | 11.27 | 5,886,774 | +0.35(+3.20%) |
Mar 02, 2009 | 11.10 | 11.59 | 10.82 | 10.92 | 6,257,732 | -0.69(-5.96%) |
Feb 27, 2009 | 11.68 | 12.08 | 11.33 | 11.61 | 0 | -0.55(-4.55%) |
Feb 26, 2009 | 12.80 | 12.88 | 11.91 | 12.16 | 5,329,559 | -0.13(-1.07%) |
Feb 25, 2009 | 12.70 | 12.85 | 11.89 | 12.29 | 6,933,131 | -0.63(-4.90%) |
Feb 24, 2009 | 11.73 | 12.96 | 11.60 | 12.93 | 6,218,683 | +1.28(+11.01%) |
Feb 23, 2009 | 12.72 | 12.89 | 11.57 | 11.65 | 6,516,372 | -0.84(-6.76%) |
Feb 20, 2009 | 11.97 | 12.91 | 11.59 | 12.49 | 8,280,681 | +0.04(+0.35%) |
Feb 19, 2009 | 13.62 | 13.84 | 12.36 | 12.45 | 6,436,495 | -1.11(-8.17%) |
Feb 18, 2009 | 13.35 | 13.77 | 12.74 | 13.55 | 7,888,156 | +0.42(+3.16%) |
Feb 17, 2009 | 14.06 | 14.31 | 13.10 | 13.14 | 6,811,533 | -1.76(-11.83%) |
Feb 13, 2009 | 15.11 | 15.39 | 14.80 | 14.90 | 3,935,410 | -0.35(-2.29%) |
Feb 12, 2009 | 14.39 | 15.38 | 14.23 | 15.25 | 4,542,119 | +0.09(+0.62%) |
Feb 11, 2009 | 14.81 | 15.19 | 14.30 | 15.16 | 3,952,916 | +0.68(+4.73%) |
Feb 10, 2009 | 15.70 | 16.07 | 14.31 | 14.47 | 7,087,427 | -1.43(-8.98%) |
Feb 09, 2009 | 15.78 | 16.47 | 15.39 | 15.90 | 5,562,417 | +0.11(+0.69%) |
Feb 06, 2009 | 16.22 | 16.50 | 15.55 | 15.79 | 9,101,586 | -0.14(-0.87%) |
Feb 05, 2009 | 14.99 | 16.34 | 14.76 | 15.93 | 5,512,285 | +0.79(+5.25%) |
Feb 04, 2009 | 15.29 | 15.70 | 14.90 | 15.14 | 5,293,857 | -0.04(-0.24%) |
Feb 03, 2009 | 15.76 | 15.82 | 14.42 | 15.17 | 5,383,551 | -0.37(-2.39%) |
Feb 02, 2009 | 14.20 | 15.69 | 14.00 | 15.54 | 5,348,080 | +0.87(+5.91%) |
Jan 30, 2009 | 15.73 | 15.91 | 14.49 | 14.68 | 0 | -0.79(-5.13%) |
Jan 29, 2009 | 15.50 | 16.12 | 14.57 | 15.47 | 5,828,575 | -0.64(-3.98%) |
Jan 28, 2009 | 15.73 | 16.61 | 15.46 | 16.11 | 8,556,056 | +1.19(+8.01%) |
Jan 27, 2009 | 14.82 | 15.08 | 14.20 | 14.92 | 4,044,883 | +0.41(+2.81%) |
Jan 26, 2009 | 14.31 | 15.37 | 14.04 | 14.51 | 5,542,203 | +0.34(+2.36%) |
Jan 23, 2009 | 13.18 | 14.62 | 13.18 | 14.17 | 7,053,268 | +0.20(+1.46%) |
Jan 22, 2009 | 14.39 | 15.19 | 13.71 | 13.97 | 6,475,541 | -0.97(-6.48%) |
Jan 21, 2009 | 13.18 | 15.16 | 12.83 | 14.94 | 9,453,042 | +2.13(+16.67%) |
Jan 20, 2009 | 14.67 | 15.51 | 12.80 | 12.80 | 7,874,213 | -2.72(-17.50%) |
Jan 16, 2009 | 15.11 | 15.72 | 14.52 | 15.52 | 8,100,324 | +0.98(+6.71%) |
Jan 15, 2009 | 14.64 | 15.32 | 13.75 | 14.55 | 5,667,883 | -0.08(-0.55%) |
Jan 14, 2009 | 15.15 | 15.25 | 14.16 | 14.63 | 5,203,246 | -1.11(-7.04%) |
Jan 13, 2009 | 15.00 | 16.06 | 14.84 | 15.73 | 3,641,109 | +0.48(+3.15%) |
Jan 12, 2009 | 16.91 | 16.91 | 15.03 | 15.25 | 4,365,017 | -1.35(-8.16%) |
Jan 09, 2009 | 17.51 | 17.57 | 16.51 | 16.61 | 4,391,393 | -0.73(-4.20%) |
Jan 08, 2009 | 16.58 | 17.35 | 16.37 | 17.34 | 4,099,963 | +0.58(+3.48%) |
Jan 07, 2009 | 17.73 | 17.90 | 16.61 | 16.75 | 5,078,799 | -1.53(-8.37%) |
Jan 06, 2009 | 17.74 | 18.65 | 17.54 | 18.28 | 5,562,454 | +0.70(+3.98%) |
Jan 05, 2009 | 17.35 | 17.80 | 16.82 | 17.58 | 4,430,209 | +0.10(+0.58%) |
Jan 02, 2009 | 17.04 | 17.63 | 16.34 | 17.48 | 0 | +0.47(+2.74%) |
Jan 01, 2009 | 16.10 | 17.12 | 15.95 | 17.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.10 | 17.12 | 15.95 | 17.01 | 3,939,301 | +1.06(+6.62%) |
Dec 30, 2008 | 14.43 | 16.05 | 14.43 | 15.96 | 3,272,638 | +1.57(+10.94%) |
Dec 29, 2008 | 14.57 | 14.60 | 13.85 | 14.39 | 2,115,073 | -0.22(-1.50%) |
Dec 26, 2008 | 15.08 | 15.20 | 14.35 | 14.60 | 1,517,428 | -0.37(-2.48%) |
Dec 24, 2008 | 14.75 | 14.98 | 14.38 | 14.98 | 859,828 | +0.42(+2.85%) |
Dec 23, 2008 | 15.27 | 15.39 | 14.52 | 14.56 | 2,527,162 | -0.42(-2.77%) |
Dec 22, 2008 | 16.62 | 16.62 | 14.63 | 14.98 | 4,850,288 | -1.67(-10.02%) |
Dec 19, 2008 | 15.65 | 16.71 | 15.34 | 16.64 | 4,384,860 | +1.32(+8.60%) |
Dec 18, 2008 | 15.89 | 16.36 | 15.26 | 15.32 | 4,677,696 | -0.66(-4.10%) |
Dec 17, 2008 | 15.45 | 16.26 | 14.92 | 15.98 | 4,652,090 | +0.10(+0.64%) |
Dec 16, 2008 | 14.06 | 16.05 | 13.88 | 15.88 | 6,350,582 | +2.20(+16.08%) |
Dec 15, 2008 | 15.00 | 15.16 | 13.45 | 13.68 | 3,229,071 | -1.23(-8.26%) |
Dec 12, 2008 | 14.06 | 15.19 | 13.91 | 14.91 | 3,491,999 | +0.17(+1.19%) |
Dec 11, 2008 | 15.26 | 15.93 | 14.56 | 14.73 | 5,200,624 | -0.71(-4.62%) |
Dec 10, 2008 | 14.93 | 15.60 | 14.81 | 15.45 | 3,799,769 | +0.63(+4.28%) |
Dec 09, 2008 | 14.66 | 15.49 | 14.43 | 14.81 | 5,429,020 | -0.17(-1.12%) |
Dec 08, 2008 | 16.05 | 16.60 | 14.31 | 14.98 | 7,261,250 | -0.54(-3.47%) |
Dec 05, 2008 | 12.02 | 15.86 | 11.86 | 15.52 | 10,015,408 | +3.28(+26.84%) |
Dec 04, 2008 | 12.29 | 12.99 | 11.87 | 12.24 | 4,669,737 | -0.43(-3.39%) |
Dec 03, 2008 | 12.04 | 12.83 | 11.52 | 12.67 | 5,251,731 | +0.28(+2.23%) |
Dec 02, 2008 | 11.51 | 12.56 | 11.07 | 12.39 | 6,421,212 | +1.14(+10.17%) |
Dec 01, 2008 | 12.64 | 12.76 | 10.82 | 11.25 | 7,290,519 | -2.20(-16.36%) |
Nov 28, 2008 | 12.91 | 13.47 | 12.89 | 13.45 | 1,570,499 | +0.47(+3.65%) |
Nov 26, 2008 | 11.61 | 13.04 | 11.40 | 12.97 | 4,791,694 | +0.60(+4.89%) |
Nov 25, 2008 | 11.82 | 12.70 | 11.03 | 12.37 | 7,331,934 | +0.85(+7.40%) |
Nov 24, 2008 | 10.49 | 11.68 | 9.593 | 11.52 | 7,601,884 | +2.51(+27.81%) |
Nov 21, 2008 | 9.461 | 9.993 | 8.551 | 9.010 | 9,510,338 | -0.40(-4.26%) |
Nov 20, 2008 | 9.906 | 10.68 | 9.156 | 9.411 | 6,853,468 | -0.76(-7.45%) |
Nov 19, 2008 | 11.42 | 11.66 | 10.01 | 10.17 | 5,995,279 | -1.49(-12.75%) |
Nov 18, 2008 | 11.92 | 12.06 | 11.07 | 11.65 | 7,281,675 | -0.23(-1.90%) |
Nov 17, 2008 | 12.94 | 13.10 | 11.79 | 11.88 | 5,605,034 | -1.23(-9.39%) |
Nov 14, 2008 | 13.99 | 14.64 | 12.89 | 13.11 | 7,278,094 | -1.27(-8.81%) |
Nov 13, 2008 | 13.09 | 14.43 | 11.97 | 14.38 | 8,759,471 | +1.71(+13.51%) |
Nov 12, 2008 | 13.11 | 14.08 | 12.52 | 12.67 | 7,468,129 | -0.38(-2.90%) |
Nov 11, 2008 | 13.96 | 13.96 | 12.65 | 13.05 | 4,080,425 | -1.11(-7.87%) |
Nov 10, 2008 | 15.57 | 15.57 | 13.76 | 14.16 | 3,510,430 | -1.16(-7.56%) |
Nov 07, 2008 | 14.63 | 15.45 | 14.36 | 15.32 | 3,036,325 | +1.01(+7.02%) |
Nov 06, 2008 | 15.67 | 16.28 | 14.13 | 14.31 | 4,314,375 | -1.53(-9.66%) |
Nov 05, 2008 | 16.78 | 17.67 | 15.73 | 15.84 | 3,633,456 | -1.25(-7.29%) |
Nov 04, 2008 | 16.17 | 17.17 | 16.10 | 17.09 | 5,328,841 | +1.27(+8.01%) |
Nov 03, 2008 | 15.65 | 15.94 | 15.30 | 15.82 | 6,242,446 | +0.09(+0.56%) |
Oct 31, 2008 | 13.74 | 15.76 | 12.41 | 15.73 | 9,901,148 | +1.89(+13.68%) |
Oct 30, 2008 | 16.75 | 17.12 | 13.55 | 13.84 | 8,420,387 | -2.03(-12.80%) |
Oct 29, 2008 | 17.36 | 17.48 | 15.71 | 15.87 | 4,567,196 | -1.49(-8.56%) |
Oct 28, 2008 | 15.24 | 17.51 | 14.65 | 17.36 | 5,484,706 | +2.68(+18.26%) |
Oct 27, 2008 | 14.89 | 16.01 | 14.65 | 14.68 | 4,668,078 | -0.93(-5.97%) |
Oct 24, 2008 | 14.22 | 15.90 | 13.90 | 15.61 | 5,117,243 | -0.26(-1.65%) |
Oct 23, 2008 | 15.97 | 16.45 | 14.55 | 15.87 | 5,098,226 | -0.02(-0.14%) |
Oct 22, 2008 | 18.11 | 18.11 | 15.30 | 15.89 | 5,122,184 | -2.86(-15.26%) |
Oct 21, 2008 | 19.02 | 19.74 | 18.31 | 18.76 | 3,568,311 | -0.64(-3.30%) |
Oct 20, 2008 | 18.22 | 19.53 | 17.92 | 19.40 | 4,483,445 | +1.34(+7.42%) |
Oct 17, 2008 | 16.95 | 19.24 | 16.85 | 18.06 | 4,350,609 | +0.68(+3.94%) |
Oct 16, 2008 | 18.62 | 19.30 | 15.86 | 17.37 | 7,198,122 | -1.41(-7.52%) |
Oct 15, 2008 | 21.12 | 21.35 | 18.62 | 18.78 | 5,452,663 | -3.28(-14.88%) |
Oct 14, 2008 | 18.95 | 22.49 | 18.95 | 22.07 | 9,176,890 | +3.48(+18.73%) |
Oct 13, 2008 | 16.66 | 18.78 | 16.16 | 18.59 | 5,833,232 | +2.84(+18.04%) |
Oct 10, 2008 | 14.49 | 16.51 | 12.03 | 15.75 | 9,564,019 | +0.74(+4.95%) |
Oct 09, 2008 | 19.19 | 19.60 | 15.00 | 15.00 | 8,948,624 | -3.79(-20.19%) |
Oct 08, 2008 | 19.91 | 20.39 | 17.17 | 18.80 | 7,566,873 | -1.84(-8.93%) |
Oct 07, 2008 | 22.51 | 23.39 | 20.60 | 20.64 | 3,838,409 | -2.51(-10.85%) |
Oct 06, 2008 | 23.02 | 24.68 | 21.48 | 23.15 | 3,884,474 | -0.84(-3.52%) |
Oct 03, 2008 | 24.67 | 25.84 | 23.33 | 24.00 | 3,939,486 | -0.42(-1.73%) |
Oct 02, 2008 | 28.14 | 28.76 | 22.89 | 24.42 | 4,685,724 | -3.86(-13.65%) |
Oct 01, 2008 | 27.31 | 28.73 | 26.71 | 28.28 | 3,329,729 | +0.46(+1.65%) |
Sep 30, 2008 | 26.96 | 30.96 | 25.38 | 27.82 | 3,524,621 | +1.68(+6.41%) |
Sep 29, 2008 | 29.20 | 29.53 | 26.15 | 26.15 | 3,959,381 | -3.28(-11.14%) |
Sep 26, 2008 | 30.07 | 30.21 | 28.60 | 29.43 | 0 | -0.64(-2.13%) |
Sep 25, 2008 | 30.69 | 30.69 | 29.27 | 30.07 | 4,012,563 | +0.39(+1.30%) |
Sep 24, 2008 | 29.32 | 30.02 | 28.01 | 29.68 | 3,179,991 | +0.36(+1.24%) |
Sep 23, 2008 | 30.45 | 30.85 | 28.78 | 29.32 | 3,995,632 | -0.73(-2.42%) |
Sep 22, 2008 | 31.32 | 32.76 | 29.80 | 30.05 | 5,527,339 | -1.64(-5.17%) |
Sep 19, 2008 | 34.17 | 36.24 | 29.68 | 31.68 | 0 | +2.98(+10.38%) |
Sep 18, 2008 | 28.12 | 29.60 | 23.33 | 28.70 | 13,824,706 | +1.15(+4.18%) |
Sep 17, 2008 | 29.74 | 30.39 | 27.34 | 27.55 | 9,121,573 | -3.08(-10.06%) |
Sep 16, 2008 | 29.34 | 30.80 | 28.30 | 30.64 | 8,368,801 | +0.17(+0.57%) |
Sep 15, 2008 | 29.87 | 32.76 | 29.87 | 30.46 | 7,096,451 | -2.10(-6.44%) |
Sep 12, 2008 | 31.21 | 32.77 | 30.33 | 32.56 | 3,787,532 | +0.71(+2.22%) |
Sep 11, 2008 | 30.31 | 31.99 | 29.91 | 31.85 | 5,366,885 | +0.94(+3.04%) |
Sep 10, 2008 | 31.57 | 31.76 | 30.53 | 30.91 | 4,858,203 | -0.24(-0.77%) |
Sep 09, 2008 | 33.66 | 33.97 | 31.14 | 31.15 | 5,820,693 | -2.88(-8.47%) |
Sep 08, 2008 | 34.07 | 35.19 | 32.67 | 34.04 | 6,444,845 | +1.72(+5.32%) |
Sep 05, 2008 | 31.72 | 32.38 | 30.76 | 32.32 | 0 | +0.15(+0.45%) |
Sep 04, 2008 | 33.34 | 33.72 | 32.01 | 32.17 | 3,429,702 | -1.17(-3.52%) |
Sep 03, 2008 | 32.67 | 33.43 | 32.35 | 33.34 | 3,500,545 | +0.52(+1.60%) |
Sep 02, 2008 | 33.46 | 34.01 | 32.06 | 32.82 | 3,489,998 | +0.08(+0.24%) |
Aug 29, 2008 | 32.79 | 33.20 | 32.67 | 32.74 | 2,215,255 | -0.47(-1.43%) |
Aug 28, 2008 | 32.67 | 33.21 | 32.18 | 33.21 | 2,387,192 | +1.13(+3.52%) |
Aug 27, 2008 | 31.41 | 32.12 | 31.21 | 32.08 | 2,041,428 | +0.59(+1.87%) |
Aug 26, 2008 | 31.32 | 31.49 | 30.86 | 31.49 | 2,104,377 | +0.11(+0.35%) |
Aug 25, 2008 | 32.16 | 32.56 | 31.33 | 31.39 | 1,641,356 | -0.95(-2.95%) |
Aug 22, 2008 | 31.63 | 32.36 | 31.60 | 32.34 | 2,086,474 | +1.06(+3.40%) |
Aug 21, 2008 | 31.01 | 31.49 | 30.82 | 31.28 | 2,453,371 | -0.20(-0.65%) |
Aug 20, 2008 | 31.17 | 31.60 | 30.85 | 31.48 | 2,340,677 | +0.42(+1.36%) |
Aug 19, 2008 | 31.39 | 31.89 | 30.78 | 31.06 | 2,872,098 | -0.77(-2.43%) |
Aug 18, 2008 | 32.59 | 32.59 | 31.62 | 31.83 | 3,353,093 | -0.71(-2.17%) |
Aug 15, 2008 | 32.12 | 32.94 | 31.95 | 32.54 | 0 | +0.77(+2.43%) |
Aug 14, 2008 | 29.38 | 31.99 | 29.38 | 31.76 | 3,537,652 | +0.93(+3.02%) |
Aug 13, 2008 | 30.46 | 31.39 | 29.90 | 30.83 | 3,618,896 | +0.14(+0.45%) |
Aug 12, 2008 | 31.76 | 31.86 | 30.37 | 30.69 | 2,512,594 | -1.57(-4.85%) |
Aug 11, 2008 | 31.47 | 33.11 | 31.23 | 32.26 | 3,091,088 | +0.66(+2.10%) |
Aug 08, 2008 | 30.30 | 31.92 | 30.30 | 31.60 | 2,860,950 | +1.25(+4.10%) |
Aug 07, 2008 | 31.06 | 31.30 | 30.10 | 30.35 | 2,879,534 | -1.09(-3.47%) |
Aug 06, 2008 | 31.74 | 31.78 | 31.16 | 31.44 | 1,960,625 | -0.43(-1.35%) |
Aug 05, 2008 | 31.13 | 32.05 | 30.60 | 31.87 | 3,646,756 | +1.62(+5.37%) |
Aug 04, 2008 | 30.96 | 31.04 | 29.96 | 30.25 | 2,568,674 | -0.93(-2.97%) |
Aug 01, 2008 | 31.15 | 31.37 | 30.28 | 31.17 | 2,440,033 | +0.22(+0.71%) |
Jul 31, 2008 | 31.01 | 31.67 | 30.87 | 30.96 | 3,167,305 | -0.50(-1.60%) |
Jul 30, 2008 | 31.59 | 31.92 | 30.40 | 31.46 | 3,133,306 | +0.40(+1.29%) |
Jul 29, 2008 | 29.36 | 31.14 | 29.36 | 31.06 | 3,655,688 | +1.81(+6.18%) |
Jul 28, 2008 | 29.64 | 30.80 | 29.17 | 29.25 | 4,281,079 | -0.75(-2.50%) |
Jul 25, 2008 | 30.30 | 30.87 | 29.57 | 30.00 | 3,738,951 | -0.31(-1.03%) |
Jul 24, 2008 | 30.60 | 31.58 | 29.72 | 30.31 | 7,209,158 | +0.81(+2.74%) |
Jul 23, 2008 | 30.10 | 30.13 | 28.61 | 29.51 | 6,282,022 | -0.11(-0.37%) |
Jul 22, 2008 | 27.95 | 29.65 | 26.99 | 29.62 | 5,560,437 | +1.30(+4.58%) |
Jul 21, 2008 | 29.38 | 29.38 | 28.15 | 28.32 | 5,072,363 | -0.66(-2.29%) |
Jul 18, 2008 | 30.51 | 30.52 | 28.60 | 28.98 | 6,084,100 | -0.91(-3.05%) |
Jul 17, 2008 | 30.18 | 30.71 | 28.49 | 29.89 | 4,935,840 | +0.76(+2.60%) |
Jul 16, 2008 | 26.80 | 29.20 | 26.29 | 29.13 | 6,558,088 | +2.48(+9.29%) |
Jul 15, 2008 | 26.83 | 27.71 | 25.84 | 26.66 | 6,300,090 | -0.44(-1.61%) |
Jul 14, 2008 | 32.78 | 29.50 | 27.03 | 27.10 | 5,200,423 | -1.39(-4.88%) |
Jul 11, 2008 | 28.23 | 29.29 | 27.84 | 28.49 | 4,753,935 | -0.14(-0.48%) |
Jul 10, 2008 | 28.89 | 29.10 | 27.77 | 28.62 | 4,681,994 | -0.26(-0.91%) |
Jul 09, 2008 | 30.50 | 30.58 | 28.73 | 28.89 | 3,726,703 | -1.52(-5.01%) |
Jul 08, 2008 | 28.77 | 30.44 | 28.68 | 30.41 | 5,839,545 | +1.71(+5.96%) |
Jul 07, 2008 | 29.14 | 29.63 | 27.79 | 28.70 | 6,497,426 | -0.35(-1.20%) |
Jul 04, 2008 | 29.54 | 29.73 | 28.89 | 29.05 | 2,380,558 | +0.00(+0.00%) |
Jul 03, 2008 | 29.54 | 29.73 | 28.89 | 29.05 | 2,380,558 | -0.15(-0.52%) |
Jul 02, 2008 | 30.11 | 30.52 | 29.14 | 29.20 | 4,636,707 | -0.97(-3.21%) |
Jul 01, 2008 | 29.27 | 30.46 | 29.20 | 30.17 | 5,173,186 | +0.55(+1.84%) |
Jun 30, 2008 | 30.45 | 30.48 | 29.57 | 29.62 | 4,402,003 | -0.84(-2.75%) |
Jun 27, 2008 | 31.32 | 32.00 | 30.07 | 30.46 | 5,838,352 | -0.90(-2.88%) |
Jun 26, 2008 | 31.32 | 32.36 | 31.31 | 31.36 | 2,968,193 | -0.97(-3.00%) |
Jun 25, 2008 | 32.30 | 33.21 | 32.03 | 32.33 | 3,330,701 | +0.16(+0.50%) |
Jun 24, 2008 | 32.14 | 32.54 | 31.59 | 32.17 | 2,609,666 | +0.09(+0.27%) |
Jun 23, 2008 | 32.55 | 32.85 | 31.82 | 32.08 | 2,863,376 | -0.39(-1.19%) |
Jun 20, 2008 | 32.54 | 33.46 | 32.35 | 32.47 | 4,415,072 | -1.14(-3.38%) |
Jun 19, 2008 | 33.44 | 33.61 | 32.42 | 33.61 | 3,411,079 | +0.32(+0.96%) |
Jun 18, 2008 | 33.05 | 33.35 | 32.64 | 33.29 | 3,461,852 | +0.00(+0.00%) |
Jun 17, 2008 | 34.04 | 34.31 | 33.25 | 33.29 | 1,732,647 | -0.83(-2.43%) |
Jun 16, 2008 | 33.35 | 34.34 | 33.35 | 34.12 | 2,554,993 | +0.23(+0.67%) |
Jun 13, 2008 | 33.48 | 33.99 | 32.94 | 33.89 | 3,386,136 | +0.98(+2.97%) |
Jun 12, 2008 | 32.22 | 33.76 | 32.22 | 32.91 | 3,272,567 | +0.79(+2.47%) |
Jun 11, 2008 | 33.19 | 33.59 | 32.12 | 32.12 | 3,958,759 | -1.17(-3.50%) |
Jun 10, 2008 | 33.77 | 33.91 | 32.64 | 33.29 | 2,891,727 | +0.25(+0.75%) |
Jun 09, 2008 | 33.83 | 33.88 | 32.52 | 33.04 | 3,077,125 | -0.30(-0.90%) |
Jun 06, 2008 | 34.16 | 34.67 | 33.18 | 33.34 | 3,842,917 | -1.51(-4.33%) |
Jun 05, 2008 | 34.08 | 34.95 | 33.98 | 34.85 | 2,843,500 | +0.87(+2.57%) |
Jun 04, 2008 | 33.68 | 34.66 | 33.47 | 33.97 | 2,868,731 | +0.13(+0.39%) |
Jun 03, 2008 | 33.77 | 34.46 | 32.99 | 33.84 | 2,963,094 | +0.13(+0.39%) |
Jun 02, 2008 | 34.12 | 34.15 | 33.34 | 33.71 | 3,449,813 | -0.71(-2.07%) |
May 30, 2008 | 34.34 | 34.82 | 34.20 | 34.42 | 4,201,928 | +0.17(+0.51%) |
May 29, 2008 | 33.64 | 34.51 | 33.32 | 34.25 | 2,516,764 | +0.61(+1.82%) |
May 28, 2008 | 33.74 | 33.97 | 33.25 | 33.64 | 3,848,421 | +0.11(+0.33%) |
May 27, 2008 | 33.66 | 34.02 | 33.29 | 33.53 | 3,771,469 | -0.11(-0.32%) |
May 26, 2008 | 33.84 | 34.01 | 33.40 | 33.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.84 | 34.01 | 33.40 | 33.64 | 4,439,406 | -0.52(-1.51%) |
May 22, 2008 | 33.72 | 34.25 | 32.91 | 34.15 | 12,310,896 | +0.25(+0.75%) |
May 21, 2008 | 35.06 | 35.56 | 33.59 | 33.90 | 10,070,108 | -1.17(-3.34%) |
May 20, 2008 | 35.75 | 35.84 | 34.79 | 35.07 | 4,009,775 | -1.17(-3.24%) |
May 19, 2008 | 36.08 | 36.96 | 35.99 | 36.24 | 2,553,648 | -0.05(-0.14%) |
May 16, 2008 | 36.45 | 36.94 | 36.13 | 36.29 | 2,604,520 | -0.60(-1.62%) |
May 15, 2008 | 36.75 | 37.12 | 36.47 | 36.89 | 3,133,246 | +0.09(+0.26%) |
May 14, 2008 | 36.71 | 37.15 | 36.51 | 36.80 | 1,718,191 | +0.29(+0.80%) |
May 13, 2008 | 36.64 | 36.77 | 36.19 | 36.51 | 2,799,687 | +0.03(+0.08%) |
May 12, 2008 | 35.23 | 36.48 | 35.23 | 36.48 | 2,508,942 | +1.09(+3.09%) |
May 09, 2008 | 34.60 | 36.00 | 34.23 | 35.38 | 3,210,160 | +0.47(+1.36%) |
May 08, 2008 | 35.52 | 35.85 | 34.64 | 34.91 | 2,838,612 | -0.40(-1.13%) |
May 07, 2008 | 36.43 | 36.81 | 35.17 | 35.31 | 2,930,099 | -1.03(-2.85%) |
May 06, 2008 | 35.65 | 36.62 | 35.00 | 36.35 | 2,941,614 | +0.42(+1.18%) |
May 05, 2008 | 36.46 | 36.70 | 35.49 | 35.92 | 2,910,293 | -0.83(-2.26%) |
May 02, 2008 | 36.80 | 37.55 | 36.20 | 36.75 | 3,146,703 | +0.24(+0.66%) |