Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.82 | 27.10 | 26.43 | 26.55 | 670,812 | -0.36(-1.35%) |
Jun 29, 2009 | 26.33 | 26.98 | 26.31 | 26.91 | 714,932 | +0.49(+1.85%) |
Jun 26, 2009 | 26.74 | 26.86 | 26.36 | 26.43 | 397,832 | -0.39(-1.45%) |
Jun 25, 2009 | 26.66 | 26.83 | 26.47 | 26.81 | 783,938 | +0.83(+3.18%) |
Jun 24, 2009 | 25.91 | 26.58 | 25.45 | 25.99 | 476,355 | +0.41(+1.62%) |
Jun 23, 2009 | 25.28 | 25.67 | 24.86 | 25.57 | 542,109 | +0.44(+1.74%) |
Jun 22, 2009 | 25.38 | 25.47 | 24.95 | 25.14 | 536,801 | -0.44(-1.71%) |
Jun 19, 2009 | 25.91 | 26.11 | 25.28 | 25.57 | 1,004,261 | -0.07(-0.26%) |
Jun 18, 2009 | 26.00 | 26.09 | 25.43 | 25.64 | 405,364 | -0.42(-1.62%) |
Jun 17, 2009 | 26.34 | 26.67 | 25.55 | 26.06 | 532,383 | -0.39(-1.47%) |
Jun 16, 2009 | 26.97 | 27.35 | 26.34 | 26.45 | 555,503 | -0.81(-2.99%) |
Jun 15, 2009 | 27.33 | 27.58 | 26.62 | 27.27 | 425,886 | -0.62(-2.24%) |
Jun 12, 2009 | 27.98 | 27.98 | 27.35 | 27.89 | 434,361 | -0.21(-0.74%) |
Jun 11, 2009 | 28.17 | 28.36 | 27.61 | 28.10 | 516,408 | +0.04(+0.15%) |
Jun 10, 2009 | 28.34 | 28.69 | 27.53 | 28.05 | 496,747 | +0.00(+0.00%) |
Jun 09, 2009 | 27.99 | 28.16 | 27.81 | 28.05 | 520,150 | +0.03(+0.12%) |
Jun 08, 2009 | 27.86 | 28.30 | 27.52 | 28.02 | 312,167 | +0.06(+0.21%) |
Jun 05, 2009 | 28.36 | 28.36 | 27.74 | 27.96 | 544,117 | +0.06(+0.21%) |
Jun 04, 2009 | 28.19 | 28.39 | 27.54 | 27.91 | 575,236 | -0.15(-0.53%) |
Jun 03, 2009 | 27.53 | 28.30 | 27.35 | 28.05 | 1,014,766 | +0.17(+0.59%) |
Jun 02, 2009 | 26.44 | 27.91 | 26.29 | 27.89 | 755,094 | +1.25(+4.69%) |
Jun 01, 2009 | 26.04 | 27.00 | 25.84 | 26.64 | 482,983 | +1.00(+3.90%) |
May 29, 2009 | 24.60 | 25.70 | 24.60 | 25.64 | 1,105,301 | +1.06(+4.31%) |
May 28, 2009 | 24.56 | 24.59 | 23.17 | 24.58 | 801,646 | +0.25(+1.02%) |
May 27, 2009 | 24.76 | 25.13 | 24.20 | 24.33 | 705,204 | -0.39(-1.57%) |
May 26, 2009 | 23.57 | 24.99 | 23.34 | 24.72 | 577,008 | +1.01(+4.25%) |
May 22, 2009 | 24.43 | 24.43 | 23.61 | 23.71 | 471,108 | -0.64(-2.65%) |
May 21, 2009 | 24.62 | 24.85 | 23.94 | 24.36 | 614,070 | -0.56(-2.26%) |
May 20, 2009 | 26.06 | 26.32 | 24.82 | 24.92 | 701,254 | -0.88(-3.40%) |
May 19, 2009 | 26.08 | 26.43 | 25.69 | 25.80 | 720,801 | -0.26(-1.02%) |
May 18, 2009 | 25.65 | 26.22 | 25.51 | 26.06 | 949,339 | +0.66(+2.60%) |
May 15, 2009 | 25.08 | 26.11 | 24.96 | 25.40 | 838,929 | +0.22(+0.89%) |
May 14, 2009 | 25.35 | 25.77 | 24.85 | 25.18 | 623,074 | -0.05(-0.20%) |
May 13, 2009 | 25.55 | 25.55 | 24.62 | 25.23 | 1,149,069 | -0.74(-2.83%) |
May 12, 2009 | 26.47 | 26.80 | 25.47 | 25.96 | 495,520 | -0.41(-1.57%) |
May 11, 2009 | 26.94 | 26.99 | 26.28 | 26.38 | 419,641 | -0.91(-3.33%) |
May 08, 2009 | 26.42 | 27.47 | 26.30 | 27.29 | 735,817 | +1.15(+4.40%) |
May 07, 2009 | 27.54 | 27.54 | 25.96 | 26.14 | 677,019 | -1.22(-4.47%) |
May 06, 2009 | 27.38 | 27.52 | 26.46 | 27.36 | 1,463,515 | +0.63(+2.35%) |
May 05, 2009 | 27.12 | 27.48 | 26.33 | 26.73 | 814,229 | -0.55(-2.03%) |
May 04, 2009 | 26.53 | 27.29 | 26.27 | 27.29 | 615,398 | +1.05(+4.00%) |
May 01, 2009 | 26.31 | 26.36 | 25.96 | 26.24 | 629,622 | -0.13(-0.50%) |
Apr 30, 2009 | 26.87 | 27.24 | 26.31 | 26.37 | 834,834 | -0.18(-0.69%) |
Apr 29, 2009 | 25.94 | 26.80 | 25.67 | 26.55 | 670,182 | +0.61(+2.36%) |
Apr 28, 2009 | 25.34 | 26.33 | 25.33 | 25.94 | 629,524 | -0.13(-0.51%) |
Apr 27, 2009 | 25.92 | 26.78 | 25.71 | 26.07 | 1,189,696 | -0.61(-2.29%) |
Apr 24, 2009 | 24.68 | 26.99 | 24.29 | 26.68 | 1,805,587 | +2.12(+8.62%) |
Apr 23, 2009 | 24.80 | 25.12 | 23.79 | 24.57 | 1,376,567 | -0.05(-0.20%) |
Apr 22, 2009 | 21.87 | 25.48 | 21.87 | 24.62 | 1,797,829 | +0.76(+3.19%) |
Apr 21, 2009 | 22.47 | 23.92 | 22.47 | 23.85 | 1,100,962 | +1.24(+5.48%) |
Apr 20, 2009 | 23.10 | 23.35 | 21.81 | 22.61 | 996,146 | -1.02(-4.30%) |
Apr 17, 2009 | 23.62 | 24.28 | 23.22 | 23.63 | 1,035,094 | +0.07(+0.28%) |
Apr 16, 2009 | 23.69 | 23.92 | 22.99 | 23.57 | 1,173,926 | +0.12(+0.53%) |
Apr 15, 2009 | 23.26 | 24.47 | 23.05 | 23.44 | 812,698 | -0.02(-0.07%) |
Apr 14, 2009 | 23.76 | 24.00 | 23.07 | 23.46 | 554,569 | -0.59(-2.44%) |
Apr 13, 2009 | 23.81 | 24.33 | 23.37 | 24.04 | 755,184 | -0.20(-0.82%) |
Apr 09, 2009 | 23.32 | 24.40 | 23.09 | 24.24 | 740,293 | +1.60(+7.05%) |
Apr 08, 2009 | 22.50 | 22.90 | 22.06 | 22.65 | 541,061 | +0.31(+1.41%) |
Apr 07, 2009 | 22.77 | 23.09 | 21.97 | 22.33 | 800,617 | -1.01(-4.32%) |
Apr 06, 2009 | 23.33 | 23.55 | 22.77 | 23.34 | 519,431 | -0.22(-0.95%) |
Apr 03, 2009 | 23.47 | 23.83 | 23.18 | 23.57 | 881,583 | +0.09(+0.39%) |
Apr 02, 2009 | 22.60 | 24.22 | 22.59 | 23.47 | 827,520 | +1.47(+6.69%) |
Apr 01, 2009 | 21.50 | 22.18 | 20.84 | 22.00 | 709,921 | +0.12(+0.57%) |
Mar 31, 2009 | 22.01 | 22.34 | 21.13 | 21.88 | 699,040 | +0.02(+0.11%) |
Mar 30, 2009 | 22.85 | 23.04 | 21.27 | 21.85 | 896,583 | -2.37(-9.80%) |
Mar 26, 2009 | 23.14 | 24.23 | 23.03 | 24.23 | 1,056,917 | +1.27(+5.55%) |
Mar 25, 2009 | 21.92 | 23.49 | 21.80 | 22.95 | 1,760,671 | +1.16(+5.31%) |
Mar 24, 2009 | 22.31 | 22.51 | 21.77 | 21.80 | 857,607 | -0.84(-3.69%) |
Mar 23, 2009 | 21.96 | 22.69 | 21.92 | 22.63 | 936,302 | +2.11(+10.27%) |
Mar 20, 2009 | 21.39 | 21.39 | 20.18 | 20.52 | 861,120 | -0.80(-3.76%) |
Mar 19, 2009 | 20.88 | 22.04 | 21.13 | 21.32 | 721,102 | -0.45(-2.05%) |
Mar 18, 2009 | 20.88 | 22.04 | 20.28 | 21.77 | 1,385,265 | +0.98(+4.73%) |
Mar 17, 2009 | 20.68 | 21.01 | 19.94 | 20.79 | 1,095,927 | -0.07(-0.32%) |
Mar 16, 2009 | 21.51 | 21.51 | 20.64 | 20.85 | 737,799 | -0.08(-0.39%) |
Mar 13, 2009 | 21.75 | 21.91 | 20.61 | 20.94 | 0 | -0.88(-4.02%) |
Mar 12, 2009 | 21.37 | 21.99 | 20.78 | 21.81 | 1,395,782 | +0.21(+0.96%) |
Mar 11, 2009 | 21.69 | 22.02 | 21.22 | 21.61 | 1,236,895 | +0.09(+0.42%) |
Mar 10, 2009 | 20.01 | 21.52 | 20.01 | 21.51 | 746,730 | +1.78(+9.01%) |
Mar 09, 2009 | 19.68 | 20.34 | 19.62 | 19.74 | 1,094,135 | -0.33(-1.65%) |
Mar 06, 2009 | 20.04 | 20.31 | 19.41 | 20.07 | 0 | +0.15(+0.75%) |
Mar 05, 2009 | 20.77 | 21.02 | 19.61 | 19.92 | 1,050,388 | -1.23(-5.82%) |
Mar 04, 2009 | 20.02 | 21.41 | 20.02 | 21.15 | 1,493,602 | +1.09(+5.44%) |
Mar 02, 2009 | 20.94 | 21.26 | 19.84 | 20.06 | 885,046 | -1.36(-6.33%) |
Feb 27, 2009 | 20.97 | 21.85 | 20.84 | 21.42 | 0 | -0.07(-0.35%) |
Feb 26, 2009 | 22.28 | 22.28 | 21.38 | 21.49 | 801,362 | -0.46(-2.11%) |
Feb 25, 2009 | 22.20 | 22.53 | 21.51 | 21.95 | 926,294 | +0.13(+0.61%) |
Feb 24, 2009 | 20.96 | 21.94 | 20.87 | 21.82 | 839,791 | +0.99(+4.76%) |
Feb 23, 2009 | 21.71 | 21.96 | 20.74 | 20.83 | 729,312 | -0.93(-4.29%) |
Feb 20, 2009 | 21.50 | 21.86 | 20.34 | 21.76 | 1,140,430 | -0.03(-0.15%) |
Feb 19, 2009 | 22.23 | 22.91 | 21.78 | 21.80 | 769,630 | -0.26(-1.16%) |
Feb 18, 2009 | 22.79 | 22.90 | 21.94 | 22.05 | 1,398,032 | -0.41(-1.84%) |
Feb 17, 2009 | 22.37 | 22.85 | 21.67 | 22.47 | 1,285,414 | -0.46(-2.02%) |
Feb 13, 2009 | 22.85 | 23.34 | 21.90 | 22.93 | 965,954 | -0.30(-1.28%) |
Feb 12, 2009 | 22.55 | 23.33 | 21.98 | 23.23 | 679,791 | +0.04(+0.18%) |
Feb 11, 2009 | 23.57 | 23.76 | 22.80 | 23.18 | 508,583 | -0.38(-1.61%) |
Feb 10, 2009 | 24.54 | 25.06 | 23.20 | 23.57 | 1,036,143 | -1.18(-4.78%) |
Feb 09, 2009 | 24.54 | 24.95 | 24.10 | 24.75 | 560,454 | +0.07(+0.30%) |
Feb 06, 2009 | 24.25 | 25.36 | 24.23 | 24.67 | 805,506 | +0.43(+1.77%) |
Feb 05, 2009 | 23.15 | 24.81 | 23.03 | 24.24 | 1,010,240 | +0.84(+3.60%) |
Feb 04, 2009 | 24.03 | 24.42 | 23.33 | 23.40 | 812,497 | -0.41(-1.70%) |
Feb 03, 2009 | 23.48 | 24.21 | 22.80 | 23.80 | 1,005,129 | +0.45(+1.91%) |
Feb 02, 2009 | 22.91 | 23.73 | 22.47 | 23.36 | 833,911 | +0.12(+0.50%) |
Jan 30, 2009 | 23.86 | 23.87 | 22.91 | 23.24 | 0 | -0.57(-2.40%) |
Jan 29, 2009 | 24.76 | 25.18 | 23.60 | 23.81 | 864,383 | -1.36(-5.42%) |
Jan 28, 2009 | 24.79 | 25.35 | 24.71 | 25.18 | 483,033 | +0.99(+4.10%) |
Jan 27, 2009 | 23.52 | 24.31 | 23.38 | 24.19 | 491,113 | +0.82(+3.50%) |
Jan 26, 2009 | 23.12 | 23.90 | 22.96 | 23.37 | 885,052 | +0.39(+1.69%) |
Jan 23, 2009 | 22.56 | 23.38 | 22.55 | 22.98 | 731,093 | -0.08(-0.36%) |
Jan 22, 2009 | 23.56 | 23.80 | 22.66 | 23.06 | 796,461 | -0.67(-2.82%) |
Jan 21, 2009 | 23.51 | 23.84 | 22.47 | 23.73 | 781,844 | +0.45(+1.92%) |
Jan 20, 2009 | 24.71 | 25.04 | 23.19 | 23.28 | 593,173 | -1.90(-7.55%) |
Jan 16, 2009 | 24.73 | 25.24 | 23.83 | 25.19 | 786,654 | +0.76(+3.11%) |
Jan 15, 2009 | 24.06 | 24.61 | 23.14 | 24.42 | 940,740 | +0.31(+1.30%) |
Jan 14, 2009 | 25.35 | 25.35 | 23.68 | 24.11 | 1,180,071 | -1.11(-4.39%) |
Jan 13, 2009 | 25.76 | 26.01 | 24.93 | 25.22 | 938,789 | -0.55(-2.15%) |
Jan 12, 2009 | 26.76 | 26.76 | 25.27 | 25.77 | 592,126 | -1.02(-3.80%) |
Jan 09, 2009 | 27.60 | 27.62 | 26.14 | 26.79 | 535,790 | -0.83(-2.99%) |
Jan 08, 2009 | 27.35 | 27.68 | 26.89 | 27.62 | 732,314 | +0.12(+0.45%) |
Jan 07, 2009 | 28.01 | 28.21 | 27.24 | 27.49 | 758,898 | -1.03(-3.62%) |
Jan 06, 2009 | 27.95 | 28.91 | 27.94 | 28.53 | 784,899 | +0.53(+1.89%) |
Jan 05, 2009 | 27.38 | 28.24 | 27.34 | 28.00 | 953,032 | +0.35(+1.26%) |
Jan 02, 2009 | 26.76 | 27.80 | 26.14 | 27.65 | 0 | +0.95(+3.56%) |
Jan 01, 2009 | 25.95 | 27.12 | 25.87 | 26.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.95 | 27.12 | 25.87 | 26.70 | 577,196 | +0.82(+3.16%) |
Dec 30, 2008 | 25.33 | 25.89 | 24.95 | 25.88 | 759,313 | +0.72(+2.86%) |
Dec 29, 2008 | 25.51 | 25.64 | 24.76 | 25.16 | 591,495 | -0.19(-0.75%) |
Dec 26, 2008 | 24.90 | 25.43 | 24.76 | 25.35 | 412,912 | +0.49(+1.96%) |
Dec 24, 2008 | 24.43 | 24.99 | 24.37 | 24.86 | 238,329 | +0.44(+1.79%) |
Dec 23, 2008 | 25.05 | 26.05 | 24.29 | 24.42 | 771,546 | -0.36(-1.43%) |
Dec 22, 2008 | 25.84 | 26.14 | 24.30 | 24.78 | 1,680,470 | -1.62(-6.14%) |
Dec 19, 2008 | 24.41 | 26.40 | 23.81 | 26.40 | 2,138,575 | +2.04(+8.38%) |
Dec 18, 2008 | 24.83 | 25.38 | 23.92 | 24.36 | 738,641 | -0.31(-1.24%) |
Dec 17, 2008 | 22.71 | 25.24 | 22.51 | 24.66 | 827,190 | +1.79(+7.85%) |
Dec 16, 2008 | 23.60 | 23.66 | 22.28 | 22.87 | 1,026,337 | -0.45(-1.91%) |
Dec 15, 2008 | 23.25 | 23.66 | 22.72 | 23.32 | 554,119 | +0.00(+0.00%) |
Dec 12, 2008 | 21.85 | 23.32 | 21.32 | 23.32 | 821,946 | +0.81(+3.60%) |
Dec 11, 2008 | 24.81 | 24.82 | 21.88 | 22.51 | 894,253 | -2.57(-10.25%) |
Dec 10, 2008 | 25.44 | 26.13 | 24.81 | 25.08 | 625,200 | -0.20(-0.79%) |
Dec 09, 2008 | 25.14 | 26.38 | 24.77 | 25.28 | 1,152,445 | -0.14(-0.55%) |
Dec 08, 2008 | 23.53 | 25.93 | 23.53 | 25.42 | 1,161,772 | +2.65(+11.62%) |
Dec 05, 2008 | 21.98 | 22.90 | 21.34 | 22.77 | 671,373 | +0.50(+2.23%) |
Dec 04, 2008 | 22.20 | 23.22 | 21.70 | 22.28 | 799,416 | -0.22(-0.96%) |
Dec 03, 2008 | 21.75 | 22.82 | 21.25 | 22.49 | 537,130 | +0.53(+2.41%) |
Dec 02, 2008 | 21.23 | 22.12 | 20.84 | 21.96 | 559,301 | +1.07(+5.15%) |
Dec 01, 2008 | 21.96 | 22.54 | 20.82 | 20.89 | 935,104 | -1.97(-8.61%) |
Nov 28, 2008 | 22.23 | 23.65 | 22.18 | 22.85 | 447,600 | +0.54(+2.41%) |
Nov 26, 2008 | 19.89 | 22.51 | 19.89 | 22.32 | 759,518 | +1.95(+9.58%) |
Nov 25, 2008 | 18.97 | 20.51 | 18.79 | 20.37 | 786,948 | +1.93(+10.45%) |
Nov 24, 2008 | 18.03 | 18.94 | 17.69 | 18.44 | 972,660 | +0.45(+2.48%) |
Nov 21, 2008 | 16.71 | 18.04 | 16.38 | 17.99 | 1,319,391 | +1.55(+9.40%) |
Nov 20, 2008 | 16.94 | 17.56 | 16.31 | 16.45 | 1,116,827 | -0.66(-3.87%) |
Nov 19, 2008 | 19.18 | 19.57 | 17.07 | 17.11 | 754,099 | -2.34(-12.03%) |
Nov 18, 2008 | 18.74 | 19.53 | 18.62 | 19.45 | 615,019 | +0.70(+3.75%) |
Nov 17, 2008 | 18.84 | 19.23 | 18.60 | 18.74 | 977,291 | -0.23(-1.22%) |
Nov 14, 2008 | 19.65 | 20.11 | 18.89 | 18.98 | 0 | -0.92(-4.61%) |
Nov 13, 2008 | 19.47 | 20.01 | 17.74 | 19.89 | 794,093 | +0.55(+2.86%) |
Nov 12, 2008 | 20.34 | 20.49 | 19.27 | 19.34 | 437,851 | -1.44(-6.92%) |
Nov 11, 2008 | 21.35 | 21.39 | 20.48 | 20.78 | 605,651 | -0.79(-3.64%) |
Nov 10, 2008 | 22.32 | 22.91 | 21.39 | 21.56 | 481,572 | -0.58(-2.61%) |
Nov 07, 2008 | 21.90 | 22.61 | 21.78 | 22.14 | 420,699 | +0.45(+2.10%) |
Nov 06, 2008 | 22.34 | 22.44 | 21.57 | 21.69 | 892,569 | -0.90(-3.99%) |
Nov 05, 2008 | 24.06 | 24.07 | 22.55 | 22.59 | 670,668 | -1.84(-7.52%) |
Nov 04, 2008 | 25.24 | 25.24 | 24.08 | 24.42 | 534,220 | -0.43(-1.73%) |
Nov 03, 2008 | 24.52 | 25.31 | 24.24 | 24.85 | 536,056 | +0.20(+0.81%) |
Oct 31, 2008 | 23.11 | 24.67 | 22.97 | 24.66 | 905,992 | +1.52(+6.58%) |
Oct 30, 2008 | 24.11 | 24.45 | 22.76 | 23.14 | 974,539 | -0.43(-1.82%) |
Oct 29, 2008 | 22.76 | 24.68 | 22.45 | 23.57 | 1,013,868 | +0.79(+3.45%) |
Oct 28, 2008 | 21.97 | 25.35 | 20.75 | 22.78 | 930,713 | +1.70(+8.04%) |
Oct 27, 2008 | 21.91 | 22.80 | 21.08 | 21.08 | 731,039 | -1.17(-5.24%) |
Oct 24, 2008 | 22.05 | 23.78 | 22.03 | 22.25 | 1,158,057 | -1.45(-6.11%) |
Oct 23, 2008 | 23.94 | 24.95 | 22.64 | 23.70 | 1,270,663 | -0.63(-2.58%) |
Oct 22, 2008 | 23.28 | 24.97 | 22.56 | 24.33 | 1,721,571 | -0.28(-1.14%) |
Oct 21, 2008 | 25.18 | 25.80 | 24.52 | 24.61 | 672,846 | -0.97(-3.78%) |
Oct 20, 2008 | 24.95 | 25.76 | 24.56 | 25.57 | 468,080 | +0.89(+3.62%) |
Oct 17, 2008 | 23.65 | 25.83 | 23.61 | 24.68 | 0 | +0.55(+2.26%) |
Oct 16, 2008 | 22.95 | 24.51 | 22.94 | 24.14 | 1,459,912 | +1.22(+5.30%) |
Oct 15, 2008 | 24.85 | 24.97 | 22.74 | 22.92 | 1,266,580 | -2.41(-9.50%) |
Oct 14, 2008 | 28.02 | 28.10 | 24.80 | 25.33 | 1,236,840 | -1.97(-7.21%) |
Oct 13, 2008 | 25.86 | 27.29 | 25.75 | 27.29 | 851,491 | +2.28(+9.12%) |
Oct 10, 2008 | 22.83 | 25.67 | 22.66 | 25.01 | 1,360,801 | +0.83(+3.42%) |
Oct 09, 2008 | 24.84 | 25.43 | 24.07 | 24.19 | 1,813,352 | -0.45(-1.81%) |
Oct 08, 2008 | 23.46 | 25.36 | 23.46 | 24.63 | 1,623,452 | +0.60(+2.51%) |
Oct 07, 2008 | 26.34 | 26.38 | 24.03 | 24.03 | 1,024,998 | -1.73(-6.71%) |
Oct 06, 2008 | 24.84 | 26.08 | 23.85 | 25.76 | 964,784 | +0.28(+1.10%) |
Oct 03, 2008 | 26.85 | 27.27 | 25.48 | 25.48 | 0 | -0.98(-3.72%) |
Oct 02, 2008 | 27.13 | 27.25 | 26.10 | 26.46 | 905,363 | -1.02(-3.70%) |
Oct 01, 2008 | 27.24 | 27.82 | 26.90 | 27.48 | 518,310 | -0.03(-0.12%) |
Sep 30, 2008 | 27.92 | 27.92 | 26.95 | 27.51 | 789,388 | +0.14(+0.51%) |
Sep 29, 2008 | 28.21 | 28.21 | 26.57 | 27.37 | 814,144 | -1.37(-4.78%) |
Sep 26, 2008 | 28.46 | 28.87 | 27.81 | 28.74 | 0 | -0.34(-1.17%) |
Sep 25, 2008 | 29.98 | 29.99 | 28.70 | 29.08 | 967,632 | -0.69(-2.33%) |
Sep 24, 2008 | 31.15 | 31.90 | 29.34 | 29.77 | 770,849 | -1.26(-4.05%) |
Sep 23, 2008 | 31.49 | 32.58 | 30.78 | 31.03 | 930,276 | -0.38(-1.21%) |
Sep 22, 2008 | 31.61 | 33.07 | 31.20 | 31.41 | 825,355 | -0.09(-0.29%) |
Sep 19, 2008 | 32.30 | 33.89 | 30.31 | 31.50 | 0 | +1.20(+3.96%) |
Sep 18, 2008 | 31.45 | 31.51 | 29.17 | 30.30 | 1,569,169 | -0.92(-2.94%) |
Sep 17, 2008 | 31.92 | 32.27 | 30.76 | 31.22 | 699,426 | -1.26(-3.87%) |
Sep 16, 2008 | 29.73 | 32.79 | 28.84 | 32.48 | 927,127 | +1.86(+6.08%) |
Sep 15, 2008 | 31.06 | 31.48 | 30.19 | 30.62 | 798,447 | -1.77(-5.46%) |
Sep 12, 2008 | 31.68 | 32.44 | 31.37 | 32.39 | 499,991 | +0.55(+1.74%) |
Sep 11, 2008 | 30.13 | 32.15 | 29.94 | 31.83 | 505,378 | +1.13(+3.69%) |
Sep 10, 2008 | 30.68 | 31.27 | 30.34 | 30.70 | 503,067 | +0.28(+0.92%) |
Sep 09, 2008 | 31.50 | 31.57 | 30.12 | 30.42 | 732,812 | -1.26(-3.97%) |
Sep 08, 2008 | 30.80 | 31.97 | 30.80 | 31.68 | 998,306 | +1.07(+3.51%) |
Sep 05, 2008 | 30.49 | 30.69 | 29.68 | 30.60 | 0 | -0.30(-0.96%) |
Sep 04, 2008 | 32.02 | 32.02 | 30.54 | 30.90 | 625,696 | -1.17(-3.66%) |
Sep 03, 2008 | 31.30 | 32.42 | 31.16 | 32.07 | 742,924 | +0.81(+2.59%) |
Sep 02, 2008 | 30.85 | 32.08 | 30.85 | 31.26 | 562,312 | +0.67(+2.19%) |
Aug 29, 2008 | 31.16 | 31.36 | 30.47 | 30.59 | 0 | -0.69(-2.22%) |
Aug 28, 2008 | 30.91 | 31.42 | 30.72 | 31.29 | 372,080 | +0.50(+1.64%) |
Aug 27, 2008 | 30.59 | 31.01 | 30.36 | 30.78 | 352,931 | +0.31(+1.03%) |
Aug 26, 2008 | 30.93 | 31.05 | 30.01 | 30.47 | 403,386 | -0.45(-1.44%) |
Aug 25, 2008 | 31.39 | 31.49 | 30.68 | 30.92 | 559,446 | -0.61(-1.94%) |
Aug 22, 2008 | 31.64 | 31.64 | 30.74 | 31.53 | 0 | +0.27(+0.87%) |
Aug 21, 2008 | 30.50 | 31.36 | 30.07 | 31.25 | 563,500 | +0.52(+1.69%) |
Aug 20, 2008 | 30.90 | 31.03 | 30.08 | 30.73 | 686,476 | -0.21(-0.67%) |
Aug 19, 2008 | 31.46 | 31.51 | 30.59 | 30.94 | 628,006 | -0.71(-2.25%) |
Aug 18, 2008 | 32.64 | 32.83 | 31.23 | 31.65 | 875,636 | -2.25(-6.63%) |
Aug 15, 2008 | 31.97 | 34.41 | 31.97 | 33.90 | 0 | +2.10(+6.60%) |
Aug 14, 2008 | 31.26 | 32.49 | 31.08 | 31.80 | 822,485 | +0.39(+1.24%) |
Aug 13, 2008 | 32.13 | 32.39 | 31.07 | 31.41 | 998,028 | -0.89(-2.76%) |
Aug 12, 2008 | 32.03 | 32.57 | 31.51 | 32.30 | 911,063 | -0.01(-0.03%) |
Aug 11, 2008 | 31.01 | 32.57 | 30.78 | 32.31 | 1,247,902 | +1.49(+4.83%) |
Aug 08, 2008 | 29.93 | 30.97 | 29.91 | 30.82 | 815,946 | +0.98(+3.27%) |
Aug 07, 2008 | 29.76 | 30.09 | 29.27 | 29.85 | 515,195 | -0.12(-0.39%) |
Aug 06, 2008 | 29.99 | 30.34 | 29.42 | 29.96 | 827,532 | -0.02(-0.06%) |
Aug 05, 2008 | 30.16 | 30.39 | 29.67 | 29.98 | 782,190 | +0.67(+2.28%) |
Aug 04, 2008 | 29.40 | 29.59 | 28.96 | 29.31 | 543,234 | -0.04(-0.14%) |
Aug 01, 2008 | 29.52 | 30.01 | 28.96 | 29.35 | 559,209 | -0.17(-0.56%) |
Jul 31, 2008 | 29.68 | 29.96 | 29.05 | 29.52 | 1,225,741 | -0.45(-1.49%) |
Jul 30, 2008 | 30.32 | 30.49 | 29.10 | 29.96 | 871,882 | +0.28(+0.95%) |
Jul 29, 2008 | 29.68 | 29.73 | 28.48 | 29.68 | 858,382 | +0.96(+3.34%) |
Jul 28, 2008 | 29.20 | 29.25 | 28.44 | 28.72 | 893,032 | -0.59(-2.00%) |
Jul 25, 2008 | 28.01 | 29.79 | 27.04 | 29.31 | 999,548 | +1.17(+4.17%) |
Jul 24, 2008 | 31.17 | 31.20 | 27.99 | 28.14 | 1,936,372 | -3.03(-9.71%) |
Jul 23, 2008 | 27.76 | 31.56 | 27.76 | 31.16 | 3,333,838 | +3.88(+14.21%) |
Jul 22, 2008 | 27.11 | 27.74 | 26.86 | 27.29 | 1,489,993 | -0.02(-0.09%) |
Jul 21, 2008 | 26.67 | 28.37 | 26.67 | 27.31 | 854,921 | -0.07(-0.24%) |
Jul 18, 2008 | 27.36 | 27.56 | 26.53 | 27.38 | 1,103,569 | +0.23(+0.85%) |
Jul 17, 2008 | 25.53 | 27.67 | 25.02 | 27.15 | 1,500,031 | +2.22(+8.89%) |
Jul 16, 2008 | 23.83 | 25.10 | 23.83 | 24.93 | 909,211 | +1.12(+4.72%) |
Jul 15, 2008 | 24.18 | 24.43 | 23.53 | 23.80 | 945,878 | -0.53(-2.17%) |
Jul 14, 2008 | 24.16 | 24.47 | 23.78 | 24.33 | 1,018,840 | +0.53(+2.22%) |
Jul 11, 2008 | 24.16 | 24.42 | 23.47 | 23.80 | 742,627 | -0.66(-2.70%) |
Jul 10, 2008 | 24.08 | 24.94 | 23.47 | 24.47 | 889,074 | +0.41(+1.72%) |
Jul 09, 2008 | 24.57 | 25.00 | 23.80 | 24.05 | 758,148 | -0.26(-1.09%) |
Jul 08, 2008 | 23.56 | 24.53 | 23.04 | 24.32 | 976,139 | +0.77(+3.27%) |
Jul 07, 2008 | 24.65 | 24.95 | 23.42 | 23.55 | 1,013,985 | -0.88(-3.62%) |
Jul 04, 2008 | 23.92 | 24.62 | 23.32 | 24.43 | 764,442 | +0.00(+0.00%) |
Jul 03, 2008 | 23.92 | 24.62 | 23.32 | 24.43 | 764,442 | +0.66(+2.78%) |
Jul 02, 2008 | 25.41 | 25.43 | 23.66 | 23.77 | 1,518,499 | -1.50(-5.92%) |