Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.28 | 19.10 | 18.10 | 18.10 | 123,991 | +0.01(+0.06%) |
Apr 29, 2009 | 17.75 | 18.55 | 17.63 | 18.09 | 68,602 | +0.60(+3.43%) |
Apr 28, 2009 | 16.70 | 17.99 | 16.70 | 17.49 | 99,320 | +0.36(+2.10%) |
Apr 27, 2009 | 17.34 | 17.48 | 16.87 | 17.13 | 121,692 | -0.72(-4.03%) |
Apr 24, 2009 | 16.58 | 18.31 | 16.25 | 17.85 | 145,927 | +1.41(+8.58%) |
Apr 23, 2009 | 16.23 | 16.92 | 15.99 | 16.44 | 138,071 | +0.18(+1.11%) |
Apr 22, 2009 | 15.31 | 16.94 | 15.31 | 16.26 | 124,863 | +0.54(+3.44%) |
Apr 21, 2009 | 14.43 | 15.87 | 14.29 | 15.72 | 111,985 | +1.02(+6.94%) |
Apr 20, 2009 | 15.08 | 15.35 | 14.44 | 14.70 | 144,607 | -0.80(-5.16%) |
Apr 17, 2009 | 15.70 | 15.94 | 15.37 | 15.50 | 92,797 | -0.11(-0.70%) |
Apr 16, 2009 | 15.56 | 15.78 | 15.09 | 15.61 | 63,474 | +0.23(+1.50%) |
Apr 15, 2009 | 14.87 | 15.41 | 14.87 | 15.38 | 60,506 | +0.41(+2.74%) |
Apr 14, 2009 | 15.50 | 15.52 | 14.90 | 14.97 | 81,303 | -0.92(-5.79%) |
Apr 13, 2009 | 15.77 | 16.08 | 15.48 | 15.89 | 89,879 | -0.19(-1.18%) |
Apr 09, 2009 | 15.74 | 16.33 | 15.51 | 16.08 | 101,765 | +0.84(+5.51%) |
Apr 08, 2009 | 14.95 | 15.32 | 14.79 | 15.24 | 41,255 | +0.37(+2.49%) |
Apr 07, 2009 | 15.76 | 15.98 | 14.86 | 14.87 | 70,980 | -1.15(-7.18%) |
Apr 06, 2009 | 16.15 | 16.25 | 15.57 | 16.02 | 58,433 | -0.37(-2.26%) |
Apr 03, 2009 | 16.14 | 16.39 | 15.89 | 16.39 | 48,701 | +0.09(+0.55%) |
Apr 02, 2009 | 16.00 | 16.95 | 15.76 | 16.30 | 103,642 | +0.67(+4.29%) |
Apr 01, 2009 | 14.30 | 15.77 | 13.93 | 15.63 | 130,513 | +1.02(+6.98%) |
Mar 31, 2009 | 14.21 | 14.88 | 13.85 | 14.61 | 209,081 | +0.68(+4.88%) |
Mar 30, 2009 | 14.22 | 14.42 | 13.57 | 13.93 | 194,914 | -2.18(-13.53%) |
Mar 26, 2009 | 16.25 | 16.25 | 15.30 | 16.11 | 125,467 | +0.55(+3.53%) |
Mar 25, 2009 | 15.26 | 16.01 | 14.80 | 15.56 | 114,824 | +0.52(+3.46%) |
Mar 24, 2009 | 15.79 | 16.00 | 15.00 | 15.04 | 79,253 | -1.12(-6.93%) |
Mar 23, 2009 | 15.47 | 16.26 | 15.06 | 16.16 | 123,182 | +1.81(+12.61%) |
Mar 20, 2009 | 15.36 | 15.58 | 14.21 | 14.35 | 130,896 | -0.81(-5.34%) |
Mar 19, 2009 | 15.75 | 15.97 | 15.09 | 15.16 | 93,855 | -0.29(-1.88%) |
Mar 18, 2009 | 14.84 | 16.32 | 14.78 | 15.45 | 136,081 | +0.47(+3.14%) |
Mar 17, 2009 | 14.20 | 14.99 | 13.98 | 14.98 | 92,336 | +0.81(+5.72%) |
Mar 16, 2009 | 14.69 | 14.90 | 14.07 | 14.17 | 86,536 | -0.38(-2.61%) |
Mar 13, 2009 | 13.77 | 15.00 | 13.77 | 14.55 | 172,468 | +0.96(+7.06%) |
Mar 12, 2009 | 12.15 | 13.77 | 11.91 | 13.59 | 172,778 | +1.35(+11.03%) |
Mar 11, 2009 | 12.10 | 12.58 | 11.85 | 12.24 | 172,740 | +0.22(+1.83%) |
Mar 10, 2009 | 11.00 | 12.03 | 10.71 | 12.02 | 140,503 | +1.43(+13.50%) |
Mar 09, 2009 | 10.59 | 10.89 | 10.30 | 10.59 | 130,561 | -0.18(-1.67%) |
Mar 06, 2009 | 10.97 | 11.20 | 10.41 | 10.77 | 183,534 | -0.08(-0.74%) |
Mar 05, 2009 | 11.40 | 11.61 | 10.30 | 10.85 | 199,370 | -0.89(-7.58%) |
Mar 04, 2009 | 11.68 | 12.15 | 11.56 | 11.74 | 196,423 | -0.74(-5.93%) |
Mar 02, 2009 | 12.97 | 13.07 | 11.78 | 12.48 | 213,889 | -0.78(-5.88%) |
Feb 27, 2009 | 13.32 | 13.79 | 13.17 | 13.26 | 159,920 | +0.09(+0.68%) |
Feb 26, 2009 | 13.54 | 13.95 | 13.13 | 13.17 | 146,216 | -0.29(-2.15%) |
Feb 25, 2009 | 14.04 | 14.24 | 13.37 | 13.46 | 182,045 | -0.66(-4.67%) |
Feb 24, 2009 | 13.66 | 14.23 | 13.25 | 14.12 | 237,084 | +0.60(+4.44%) |
Feb 23, 2009 | 15.33 | 15.38 | 13.51 | 13.52 | 268,743 | -2.15(-13.72%) |
Feb 20, 2009 | 15.93 | 16.16 | 15.45 | 15.67 | 151,438 | -0.57(-3.51%) |
Feb 19, 2009 | 15.70 | 16.63 | 15.65 | 16.24 | 158,978 | +0.69(+4.44%) |
Feb 18, 2009 | 16.44 | 16.64 | 15.37 | 15.55 | 104,237 | -0.58(-3.60%) |
Feb 17, 2009 | 16.62 | 16.81 | 16.04 | 16.13 | 62,050 | -0.76(-4.50%) |
Feb 13, 2009 | 16.95 | 17.59 | 16.61 | 16.89 | 54,086 | -0.09(-0.53%) |
Feb 12, 2009 | 16.36 | 17.07 | 16.33 | 16.98 | 66,174 | +0.18(+1.07%) |
Feb 11, 2009 | 17.04 | 17.32 | 16.77 | 16.80 | 51,632 | -0.17(-1.00%) |
Feb 10, 2009 | 18.03 | 18.61 | 16.66 | 16.97 | 107,391 | -1.27(-6.96%) |
Feb 09, 2009 | 18.29 | 18.59 | 17.76 | 18.24 | 47,507 | -0.20(-1.08%) |
Feb 06, 2009 | 17.45 | 18.47 | 17.10 | 18.44 | 71,297 | +1.02(+5.86%) |
Feb 05, 2009 | 16.81 | 17.64 | 16.43 | 17.42 | 60,041 | +0.39(+2.29%) |
Feb 04, 2009 | 16.71 | 17.65 | 16.39 | 17.03 | 61,085 | +0.37(+2.22%) |
Feb 03, 2009 | 16.32 | 16.87 | 16.09 | 16.66 | 75,958 | +0.44(+2.71%) |
Feb 02, 2009 | 15.23 | 16.44 | 15.14 | 16.22 | 94,739 | +0.82(+5.32%) |
Jan 30, 2009 | 16.26 | 16.40 | 15.31 | 15.40 | 116,134 | -0.69(-4.29%) |
Jan 29, 2009 | 17.66 | 17.85 | 15.93 | 16.09 | 92,532 | -1.92(-10.66%) |
Jan 28, 2009 | 16.74 | 18.04 | 16.54 | 18.01 | 83,687 | +1.58(+9.62%) |
Jan 27, 2009 | 16.15 | 16.51 | 15.78 | 16.43 | 73,398 | +0.27(+1.67%) |
Jan 26, 2009 | 15.98 | 16.76 | 15.71 | 16.16 | 83,997 | +0.08(+0.50%) |
Jan 23, 2009 | 15.87 | 16.44 | 15.61 | 16.08 | 164,119 | -0.22(-1.35%) |
Jan 22, 2009 | 16.05 | 17.07 | 15.90 | 16.30 | 87,447 | -0.17(-1.03%) |
Jan 21, 2009 | 15.21 | 16.66 | 14.77 | 16.47 | 89,830 | +1.72(+11.66%) |
Jan 20, 2009 | 16.00 | 16.43 | 14.66 | 14.75 | 111,698 | -1.56(-9.56%) |
Jan 16, 2009 | 16.86 | 17.05 | 15.78 | 16.31 | 126,255 | -0.50(-2.97%) |
Jan 15, 2009 | 16.29 | 16.82 | 15.56 | 16.81 | 106,674 | +0.55(+3.38%) |
Jan 14, 2009 | 16.98 | 17.35 | 16.02 | 16.26 | 119,952 | -0.98(-5.68%) |
Jan 13, 2009 | 16.95 | 17.67 | 16.74 | 17.24 | 80,547 | +0.34(+2.01%) |
Jan 12, 2009 | 17.63 | 17.88 | 16.90 | 16.90 | 108,761 | -0.70(-3.98%) |
Jan 09, 2009 | 18.57 | 19.01 | 17.51 | 17.60 | 95,866 | -0.91(-4.92%) |
Jan 08, 2009 | 18.22 | 18.81 | 17.90 | 18.51 | 104,955 | +0.14(+0.76%) |
Jan 07, 2009 | 19.00 | 19.54 | 17.76 | 18.37 | 86,469 | -1.24(-6.32%) |
Jan 06, 2009 | 19.43 | 19.97 | 19.01 | 19.61 | 111,517 | +0.39(+2.03%) |
Jan 05, 2009 | 19.13 | 19.49 | 18.85 | 19.22 | 87,297 | +0.28(+1.48%) |
Jan 02, 2009 | 17.15 | 19.26 | 17.15 | 18.94 | 104,581 | +0.10(+0.53%) |
Dec 31, 2008 | 18.43 | 19.10 | 18.18 | 18.84 | 113,597 | +0.34(+1.84%) |
Dec 30, 2008 | 17.45 | 18.57 | 16.45 | 18.50 | 109,519 | +1.17(+6.75%) |
Dec 29, 2008 | 17.95 | 17.95 | 16.41 | 17.33 | 82,645 | -0.71(-3.94%) |
Dec 26, 2008 | 17.94 | 18.36 | 17.44 | 18.04 | 78,561 | +0.21(+1.18%) |
Dec 24, 2008 | 17.35 | 18.23 | 17.03 | 17.83 | 73,231 | +0.41(+2.35%) |
Dec 23, 2008 | 17.19 | 17.64 | 17.02 | 17.42 | 158,461 | +0.38(+2.23%) |
Dec 22, 2008 | 17.23 | 17.78 | 16.27 | 17.04 | 121,088 | -0.18(-1.05%) |
Dec 19, 2008 | 17.54 | 18.71 | 17.03 | 17.22 | 233,120 | +0.21(+1.23%) |
Dec 18, 2008 | 18.07 | 18.07 | 16.36 | 17.01 | 195,059 | -1.06(-5.87%) |
Dec 17, 2008 | 17.16 | 18.62 | 17.16 | 18.07 | 126,191 | +0.80(+4.63%) |
Dec 16, 2008 | 15.69 | 17.38 | 15.47 | 17.27 | 137,721 | +1.97(+12.88%) |
Dec 15, 2008 | 16.23 | 16.50 | 15.03 | 15.30 | 85,871 | -0.66(-4.14%) |
Dec 12, 2008 | 14.96 | 16.17 | 14.90 | 15.96 | 96,634 | +0.55(+3.57%) |
Dec 11, 2008 | 15.25 | 16.00 | 15.25 | 15.41 | 137,710 | -0.18(-1.15%) |
Dec 10, 2008 | 15.89 | 16.07 | 15.06 | 15.59 | 76,314 | +0.06(+0.39%) |
Dec 09, 2008 | 16.07 | 16.75 | 15.31 | 15.53 | 116,916 | -0.85(-5.19%) |
Dec 08, 2008 | 15.42 | 16.93 | 15.06 | 16.38 | 197,680 | +1.65(+11.20%) |
Dec 05, 2008 | 13.62 | 14.90 | 13.28 | 14.73 | 162,919 | +0.75(+5.36%) |
Dec 04, 2008 | 14.08 | 14.72 | 13.60 | 13.98 | 131,977 | -0.45(-3.12%) |
Dec 03, 2008 | 13.85 | 14.59 | 13.12 | 14.43 | 150,845 | +0.78(+5.71%) |
Dec 02, 2008 | 13.33 | 13.71 | 13.05 | 13.65 | 133,229 | +0.73(+5.65%) |
Dec 01, 2008 | 14.58 | 15.15 | 12.80 | 12.92 | 132,707 | -2.30(-15.11%) |
Nov 28, 2008 | 14.50 | 15.25 | 14.48 | 15.22 | 36,347 | +0.09(+0.59%) |
Nov 26, 2008 | 13.44 | 15.22 | 13.44 | 15.13 | 103,135 | +1.23(+8.85%) |
Nov 25, 2008 | 13.54 | 13.96 | 12.97 | 13.90 | 85,867 | +0.55(+4.12%) |
Nov 24, 2008 | 12.85 | 13.82 | 12.46 | 13.35 | 113,747 | +0.55(+4.30%) |
Nov 21, 2008 | 11.76 | 12.85 | 11.23 | 12.80 | 139,268 | +1.34(+11.69%) |
Nov 20, 2008 | 12.24 | 12.89 | 11.41 | 11.46 | 146,645 | -1.06(-8.47%) |
Nov 19, 2008 | 13.99 | 13.99 | 12.39 | 12.52 | 149,313 | -1.52(-10.83%) |
Nov 18, 2008 | 13.87 | 14.40 | 13.51 | 14.04 | 149,433 | +0.18(+1.30%) |
Nov 17, 2008 | 13.31 | 14.16 | 13.13 | 13.86 | 234,860 | +0.30(+2.21%) |
Nov 14, 2008 | 15.02 | 15.34 | 13.46 | 13.56 | 184,585 | -1.89(-12.23%) |
Nov 13, 2008 | 13.33 | 15.45 | 12.68 | 15.45 | 337,451 | +2.19(+16.52%) |
Nov 12, 2008 | 13.28 | 13.89 | 12.69 | 13.26 | 283,265 | -0.02(-0.15%) |
Nov 11, 2008 | 13.91 | 14.56 | 13.08 | 13.28 | 192,211 | -0.73(-5.21%) |
Nov 10, 2008 | 14.50 | 14.69 | 13.73 | 14.01 | 170,317 | -0.35(-2.44%) |
Nov 07, 2008 | 14.99 | 15.37 | 14.03 | 14.36 | 169,712 | -0.47(-3.17%) |
Nov 06, 2008 | 15.30 | 15.47 | 14.21 | 14.83 | 271,862 | -0.61(-3.95%) |
Nov 05, 2008 | 15.98 | 16.39 | 15.40 | 15.44 | 227,059 | -0.71(-4.40%) |
Nov 04, 2008 | 16.67 | 16.99 | 15.26 | 16.15 | 682,748 | -3.98(-19.77%) |
Nov 03, 2008 | 20.30 | 20.56 | 19.52 | 20.13 | 157,035 | -0.81(-3.87%) |
Oct 31, 2008 | 19.61 | 21.22 | 19.24 | 20.94 | 85,705 | +1.29(+6.56%) |
Oct 30, 2008 | 18.81 | 19.65 | 18.52 | 19.65 | 78,608 | +0.90(+4.80%) |
Oct 29, 2008 | 18.57 | 19.75 | 17.06 | 18.75 | 88,418 | +0.08(+0.43%) |
Oct 28, 2008 | 17.25 | 18.68 | 16.34 | 18.67 | 94,756 | +1.85(+11.00%) |
Oct 27, 2008 | 17.61 | 17.94 | 16.76 | 16.82 | 84,838 | -1.12(-6.24%) |
Oct 24, 2008 | 17.50 | 18.69 | 16.76 | 17.94 | 177,282 | -0.08(-0.44%) |
Oct 23, 2008 | 19.00 | 19.25 | 16.83 | 18.02 | 225,680 | -0.88(-4.66%) |
Oct 22, 2008 | 20.39 | 20.75 | 18.25 | 18.90 | 196,824 | -2.15(-10.21%) |
Oct 21, 2008 | 21.39 | 22.06 | 20.57 | 21.05 | 127,348 | -0.61(-2.82%) |
Oct 20, 2008 | 20.25 | 21.74 | 20.10 | 21.66 | 159,017 | +1.69(+8.46%) |
Oct 17, 2008 | 20.01 | 22.06 | 19.48 | 19.97 | 195,589 | -1.05(-5.00%) |
Oct 16, 2008 | 20.24 | 21.27 | 18.75 | 21.02 | 176,873 | +0.76(+3.75%) |
Oct 15, 2008 | 22.25 | 22.64 | 20.05 | 20.26 | 200,116 | -2.56(-11.22%) |
Oct 14, 2008 | 24.61 | 24.85 | 22.31 | 22.82 | 149,959 | -1.31(-5.43%) |
Oct 13, 2008 | 23.25 | 24.13 | 21.75 | 24.13 | 215,086 | +2.71(+12.65%) |
Oct 10, 2008 | 17.16 | 23.25 | 16.26 | 21.42 | 393,545 | +2.58(+13.69%) |
Oct 09, 2008 | 21.19 | 22.03 | 18.59 | 18.84 | 174,279 | -1.82(-8.81%) |
Oct 08, 2008 | 19.69 | 22.00 | 18.17 | 20.66 | 241,017 | +0.36(+1.77%) |
Oct 07, 2008 | 22.13 | 22.40 | 20.01 | 20.30 | 107,926 | -1.60(-7.31%) |
Oct 06, 2008 | 21.82 | 22.58 | 20.17 | 21.90 | 223,279 | -0.68(-3.01%) |
Oct 03, 2008 | 23.05 | 24.62 | 22.12 | 22.58 | 215,859 | -0.76(-3.26%) |
Oct 02, 2008 | 24.50 | 25.07 | 23.18 | 23.34 | 116,648 | -1.43(-5.77%) |
Oct 01, 2008 | 25.81 | 25.81 | 24.45 | 24.77 | 110,441 | -1.27(-4.88%) |
Sep 30, 2008 | 24.70 | 26.12 | 24.33 | 26.04 | 119,841 | +1.65(+6.77%) |
Sep 29, 2008 | 25.74 | 25.98 | 23.01 | 24.39 | 164,678 | -1.94(-7.37%) |
Sep 26, 2008 | 25.53 | 26.40 | 25.36 | 26.33 | 107,510 | +0.10(+0.38%) |
Sep 25, 2008 | 26.02 | 26.53 | 25.59 | 26.23 | 304,003 | +0.39(+1.51%) |
Sep 24, 2008 | 27.41 | 27.86 | 25.83 | 25.84 | 136,349 | -1.50(-5.49%) |
Sep 23, 2008 | 30.20 | 30.20 | 27.33 | 27.34 | 143,307 | -2.95(-9.74%) |
Sep 22, 2008 | 31.47 | 31.96 | 30.20 | 30.29 | 61,818 | -1.20(-3.81%) |
Sep 19, 2008 | 30.89 | 32.75 | 30.00 | 31.49 | 282,385 | +2.35(+8.06%) |
Sep 18, 2008 | 28.00 | 29.80 | 25.69 | 29.14 | 205,255 | +1.85(+6.78%) |
Sep 17, 2008 | 29.60 | 29.98 | 27.21 | 27.29 | 183,351 | -2.99(-9.87%) |
Sep 16, 2008 | 28.19 | 30.75 | 27.61 | 30.28 | 178,728 | +1.55(+5.40%) |
Sep 15, 2008 | 30.53 | 31.46 | 28.55 | 28.73 | 95,414 | -2.93(-9.25%) |
Sep 12, 2008 | 31.04 | 31.92 | 30.67 | 31.66 | 42,983 | +0.48(+1.54%) |
Sep 11, 2008 | 30.15 | 31.18 | 29.52 | 31.18 | 72,285 | +0.56(+1.83%) |
Sep 10, 2008 | 29.11 | 30.72 | 28.80 | 30.62 | 103,452 | +1.76(+6.10%) |
Sep 09, 2008 | 31.19 | 31.77 | 28.81 | 28.86 | 85,580 | -2.33(-7.47%) |
Sep 08, 2008 | 30.36 | 31.40 | 29.69 | 31.19 | 177,705 | +1.56(+5.26%) |
Sep 05, 2008 | 29.69 | 30.15 | 28.75 | 29.63 | 160,287 | -0.31(-1.04%) |
Sep 04, 2008 | 31.98 | 32.07 | 29.33 | 29.94 | 211,854 | -2.39(-7.39%) |
Sep 03, 2008 | 31.99 | 33.16 | 31.65 | 32.33 | 173,726 | +0.34(+1.06%) |
Sep 02, 2008 | 31.69 | 33.37 | 31.20 | 31.99 | 135,641 | -1.10(-3.32%) |
Aug 29, 2008 | 33.84 | 33.84 | 32.85 | 33.09 | 62,327 | -0.83(-2.45%) |
Aug 28, 2008 | 33.28 | 34.03 | 33.00 | 33.92 | 78,655 | +0.98(+2.98%) |
Aug 27, 2008 | 31.78 | 33.10 | 31.51 | 32.94 | 120,179 | +1.10(+3.45%) |
Aug 26, 2008 | 32.15 | 32.47 | 31.68 | 31.84 | 188,317 | -0.11(-0.34%) |
Aug 25, 2008 | 33.00 | 33.00 | 31.63 | 31.95 | 68,414 | -1.09(-3.30%) |
Aug 22, 2008 | 32.61 | 33.20 | 32.17 | 33.04 | 52,183 | +0.94(+2.93%) |
Aug 21, 2008 | 32.67 | 32.99 | 32.05 | 32.10 | 132,908 | -0.86(-2.61%) |
Aug 20, 2008 | 32.03 | 33.14 | 31.49 | 32.96 | 113,855 | +1.00(+3.13%) |
Aug 19, 2008 | 32.57 | 32.60 | 31.25 | 31.96 | 161,418 | -1.03(-3.12%) |
Aug 18, 2008 | 33.68 | 34.24 | 32.51 | 32.99 | 64,351 | -0.49(-1.46%) |
Aug 15, 2008 | 34.65 | 34.81 | 33.17 | 33.48 | 154,818 | -0.76(-2.22%) |
Aug 14, 2008 | 33.59 | 34.65 | 33.01 | 34.24 | 95,461 | +0.15(+0.44%) |
Aug 13, 2008 | 33.04 | 34.88 | 32.87 | 34.09 | 148,301 | +0.59(+1.76%) |
Aug 12, 2008 | 33.77 | 33.78 | 32.69 | 33.50 | 125,364 | -0.36(-1.06%) |
Aug 11, 2008 | 33.68 | 34.50 | 33.00 | 33.86 | 149,041 | -0.47(-1.37%) |
Aug 08, 2008 | 33.21 | 34.95 | 33.19 | 34.33 | 153,114 | +0.83(+2.48%) |
Aug 07, 2008 | 33.43 | 34.20 | 33.37 | 33.50 | 179,648 | -0.89(-2.59%) |
Aug 06, 2008 | 32.79 | 35.54 | 32.55 | 34.39 | 303,189 | +0.27(+0.79%) |
Aug 05, 2008 | 38.47 | 38.95 | 31.75 | 34.12 | 1,106,208 | -4.32(-11.24%) |
Aug 04, 2008 | 41.11 | 41.29 | 37.25 | 38.44 | 361,358 | -2.30(-5.65%) |
Aug 01, 2008 | 41.71 | 41.90 | 40.35 | 40.74 | 167,910 | -0.46(-1.12%) |
Jul 31, 2008 | 42.42 | 42.50 | 41.00 | 41.20 | 230,881 | -0.86(-2.04%) |
Jul 30, 2008 | 40.04 | 42.94 | 39.80 | 42.06 | 526,333 | +2.14(+5.36%) |
Jul 29, 2008 | 39.92 | 40.00 | 38.70 | 39.92 | 107,825 | +1.54(+4.01%) |
Jul 28, 2008 | 38.86 | 39.78 | 38.03 | 38.38 | 84,973 | -0.51(-1.31%) |
Jul 25, 2008 | 37.80 | 39.25 | 37.06 | 38.89 | 115,076 | +1.32(+3.51%) |
Jul 24, 2008 | 39.77 | 39.98 | 37.49 | 37.57 | 151,666 | -2.27(-5.70%) |
Jul 23, 2008 | 40.48 | 40.48 | 38.62 | 39.84 | 190,941 | -0.78(-1.92%) |
Jul 22, 2008 | 37.33 | 40.64 | 37.08 | 40.62 | 239,058 | +3.00(+7.97%) |
Jul 21, 2008 | 37.13 | 38.00 | 36.52 | 37.62 | 159,690 | +0.51(+1.37%) |
Jul 18, 2008 | 35.24 | 37.30 | 34.91 | 37.11 | 247,052 | +1.84(+5.22%) |
Jul 17, 2008 | 34.04 | 35.40 | 33.31 | 35.27 | 174,530 | +0.98(+2.86%) |
Jul 16, 2008 | 32.63 | 34.29 | 32.16 | 34.29 | 136,492 | +1.69(+5.18%) |
Jul 15, 2008 | 33.07 | 33.54 | 31.54 | 32.60 | 208,488 | -1.09(-3.24%) |
Jul 14, 2008 | 34.17 | 34.20 | 32.64 | 33.69 | 200,062 | +0.13(+0.39%) |
Jul 11, 2008 | 32.72 | 33.88 | 32.12 | 33.56 | 168,252 | +0.61(+1.85%) |
Jul 10, 2008 | 32.16 | 33.34 | 31.80 | 32.95 | 143,063 | +1.09(+3.42%) |
Jul 09, 2008 | 33.70 | 34.48 | 31.85 | 31.86 | 202,651 | -1.76(-5.23%) |
Jul 08, 2008 | 32.00 | 33.65 | 31.47 | 33.62 | 182,012 | +1.62(+5.06%) |
Jul 07, 2008 | 31.96 | 33.22 | 31.22 | 32.00 | 189,875 | +0.11(+0.34%) |
Jul 04, 2008 | 32.00 | 33.16 | 31.63 | 31.89 | 130,927 | +0.00(+0.00%) |
Jul 03, 2008 | 32.00 | 33.16 | 31.63 | 31.89 | 130,927 | -0.20(-0.62%) |
Jul 02, 2008 | 33.67 | 34.77 | 31.59 | 32.09 | 235,717 | -2.86(-8.18%) |
Jul 01, 2008 | 31.65 | 35.00 | 31.44 | 34.95 | 285,103 | +2.68(+8.30%) |
Jun 30, 2008 | 31.48 | 32.86 | 31.16 | 32.27 | 277,538 | -0.18(-0.55%) |
Jun 27, 2008 | 33.27 | 34.12 | 32.39 | 32.45 | 367,733 | -1.09(-3.25%) |
Jun 26, 2008 | 36.24 | 36.24 | 32.82 | 33.54 | 316,100 | -3.22(-8.76%) |
Jun 25, 2008 | 36.39 | 37.05 | 36.20 | 36.76 | 177,621 | +0.61(+1.69%) |
Jun 24, 2008 | 37.29 | 38.15 | 36.14 | 36.15 | 94,356 | -1.40(-3.73%) |
Jun 23, 2008 | 38.06 | 38.31 | 37.46 | 37.55 | 81,245 | -0.07(-0.19%) |
Jun 20, 2008 | 38.57 | 38.57 | 37.00 | 37.62 | 152,070 | -1.26(-3.24%) |
Jun 19, 2008 | 38.18 | 38.88 | 37.56 | 38.88 | 92,052 | +0.74(+1.94%) |
Jun 18, 2008 | 38.52 | 39.48 | 37.26 | 38.14 | 126,744 | -0.76(-1.95%) |
Jun 17, 2008 | 39.32 | 39.45 | 38.20 | 38.90 | 200,944 | -0.50(-1.27%) |
Jun 16, 2008 | 39.22 | 39.47 | 38.75 | 39.40 | 182,073 | +0.90(+2.34%) |
Jun 13, 2008 | 36.52 | 38.50 | 36.14 | 38.50 | 173,993 | +2.47(+6.86%) |
Jun 12, 2008 | 36.51 | 37.60 | 35.47 | 36.03 | 138,770 | -0.18(-0.50%) |
Jun 11, 2008 | 38.41 | 38.50 | 36.17 | 36.21 | 197,277 | -1.79(-4.71%) |
Jun 10, 2008 | 38.38 | 39.05 | 37.49 | 38.00 | 131,338 | -0.16(-0.42%) |
Jun 09, 2008 | 38.02 | 39.04 | 36.96 | 38.16 | 174,470 | +0.06(+0.16%) |
Jun 06, 2008 | 39.64 | 39.99 | 38.00 | 38.10 | 119,901 | -1.75(-4.39%) |
Jun 05, 2008 | 39.46 | 40.18 | 39.38 | 39.85 | 128,232 | +0.13(+0.33%) |
Jun 04, 2008 | 39.47 | 40.23 | 39.22 | 39.72 | 89,236 | -0.38(-0.95%) |
Jun 03, 2008 | 41.37 | 41.49 | 39.25 | 40.10 | 137,159 | -0.94(-2.29%) |
Jun 02, 2008 | 40.04 | 41.43 | 40.00 | 41.04 | 216,577 | +0.93(+2.32%) |
May 30, 2008 | 38.98 | 40.29 | 38.98 | 40.11 | 153,565 | +1.11(+2.85%) |
May 29, 2008 | 39.00 | 39.87 | 38.88 | 39.00 | 149,124 | -0.20(-0.51%) |
May 28, 2008 | 40.29 | 40.30 | 38.33 | 39.20 | 158,214 | -0.77(-1.93%) |
May 27, 2008 | 38.75 | 39.97 | 37.51 | 39.97 | 211,265 | +2.43(+6.47%) |
May 26, 2008 | 39.02 | 39.02 | 35.74 | 37.54 | 232,978 | +0.00(+0.00%) |
May 23, 2008 | 39.02 | 39.02 | 35.74 | 37.54 | 232,978 | -2.13(-5.37%) |
May 22, 2008 | 39.62 | 40.24 | 38.95 | 39.67 | 142,103 | -0.21(-0.53%) |
May 21, 2008 | 39.92 | 41.17 | 39.35 | 39.88 | 326,019 | +0.17(+0.43%) |
May 20, 2008 | 38.67 | 39.71 | 38.62 | 39.71 | 197,009 | +1.02(+2.64%) |
May 19, 2008 | 39.76 | 39.99 | 38.64 | 38.69 | 170,167 | -0.79(-2.00%) |
May 16, 2008 | 39.98 | 40.00 | 38.85 | 39.48 | 159,392 | -0.15(-0.38%) |
May 15, 2008 | 38.57 | 40.10 | 38.52 | 39.63 | 203,013 | +1.00(+2.59%) |
May 14, 2008 | 38.87 | 40.00 | 38.32 | 38.63 | 139,861 | -0.87(-2.20%) |
May 13, 2008 | 39.42 | 39.93 | 38.37 | 39.50 | 166,940 | -0.18(-0.45%) |
May 12, 2008 | 37.17 | 39.88 | 37.06 | 39.68 | 285,435 | +2.63(+7.10%) |
May 09, 2008 | 36.95 | 37.05 | 36.04 | 37.05 | 100,429 | +0.42(+1.15%) |
May 08, 2008 | 36.05 | 37.02 | 34.91 | 36.63 | 171,874 | +0.98(+2.75%) |
May 07, 2008 | 36.96 | 37.72 | 34.51 | 35.65 | 321,354 | -1.23(-3.34%) |
May 06, 2008 | 31.09 | 36.95 | 30.55 | 36.88 | 705,625 | +5.63(+18.02%) |
May 05, 2008 | 31.25 | 31.50 | 31.08 | 31.25 | 113,534 | +0.59(+1.92%) |
May 02, 2008 | 31.00 | 31.39 | 30.53 | 30.66 | 58,338 | -0.33(-1.06%) |