Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.00 | 23.48 | 22.66 | 22.66 | 238,224 | -0.54(-2.34%) |
Jul 30, 2009 | 22.97 | 23.76 | 22.86 | 23.20 | 422,964 | +0.50(+2.20%) |
Jul 29, 2009 | 21.52 | 23.54 | 21.52 | 22.70 | 1,043,025 | +2.58(+12.83%) |
Jul 28, 2009 | 20.10 | 20.46 | 19.80 | 20.12 | 333,214 | -0.18(-0.89%) |
Jul 27, 2009 | 20.47 | 20.50 | 20.14 | 20.30 | 113,902 | -0.32(-1.54%) |
Jul 24, 2009 | 20.19 | 20.65 | 20.02 | 20.62 | 1,086 | +0.19(+0.93%) |
Jul 23, 2009 | 19.55 | 20.46 | 19.53 | 20.43 | 273,212 | +0.88(+4.49%) |
Jul 22, 2009 | 19.51 | 19.86 | 19.39 | 19.55 | 127,634 | -0.07(-0.35%) |
Jul 21, 2009 | 19.51 | 19.69 | 19.26 | 19.62 | 135,964 | +0.23(+1.20%) |
Jul 20, 2009 | 19.32 | 19.48 | 19.18 | 19.39 | 105,020 | +0.23(+1.21%) |
Jul 17, 2009 | 19.15 | 19.43 | 19.14 | 19.16 | 134,867 | +0.06(+0.32%) |
Jul 16, 2009 | 18.37 | 19.16 | 18.15 | 19.10 | 165,206 | +0.71(+3.84%) |
Jul 15, 2009 | 18.13 | 18.42 | 18.09 | 18.39 | 318,725 | +0.46(+2.54%) |
Jul 14, 2009 | 17.85 | 18.11 | 17.68 | 17.94 | 172,218 | +0.02(+0.10%) |
Jul 13, 2009 | 17.74 | 17.97 | 17.74 | 17.92 | 198,793 | +0.23(+1.31%) |
Jul 10, 2009 | 16.99 | 17.82 | 16.83 | 17.69 | 183,300 | +0.64(+3.73%) |
Jul 09, 2009 | 17.15 | 17.27 | 16.85 | 17.05 | 166,274 | -0.03(-0.15%) |
Jul 08, 2009 | 17.26 | 17.37 | 16.77 | 17.08 | 184,012 | -0.08(-0.45%) |
Jul 07, 2009 | 17.76 | 17.83 | 17.14 | 17.15 | 141,653 | -0.66(-3.72%) |
Jul 06, 2009 | 18.12 | 18.12 | 17.39 | 17.82 | 200,676 | -0.46(-2.54%) |
Jul 02, 2009 | 18.33 | 18.33 | 17.76 | 18.28 | 176,561 | -0.23(-1.25%) |
Jul 01, 2009 | 18.88 | 18.90 | 18.35 | 18.51 | 322,236 | -0.02(-0.09%) |
Jun 30, 2009 | 18.75 | 18.90 | 18.43 | 18.53 | 196,581 | -0.15(-0.83%) |
Jun 29, 2009 | 18.05 | 18.88 | 17.82 | 18.68 | 479,932 | +0.64(+3.53%) |
Jun 26, 2009 | 17.75 | 18.05 | 17.56 | 18.05 | 439,994 | +0.23(+1.30%) |
Jun 25, 2009 | 17.56 | 17.83 | 17.51 | 17.82 | 123,318 | +0.46(+2.68%) |
Jun 24, 2009 | 17.27 | 17.57 | 17.17 | 17.35 | 155,276 | +0.21(+1.20%) |
Jun 23, 2009 | 17.56 | 17.64 | 17.04 | 17.14 | 205,971 | -0.36(-2.06%) |
Jun 22, 2009 | 17.75 | 17.76 | 17.27 | 17.51 | 189,679 | -0.49(-2.72%) |
Jun 19, 2009 | 18.11 | 18.34 | 17.82 | 18.00 | 306,398 | +0.13(+0.72%) |
Jun 18, 2009 | 17.95 | 17.96 | 17.64 | 17.87 | 72,106 | -0.17(-0.95%) |
Jun 17, 2009 | 17.91 | 18.31 | 17.63 | 18.04 | 119,630 | +0.09(+0.53%) |
Jun 16, 2009 | 18.86 | 18.93 | 17.73 | 17.94 | 182,463 | -0.78(-4.18%) |
Jun 15, 2009 | 18.83 | 19.03 | 18.30 | 18.73 | 324,304 | -0.40(-2.07%) |
Jun 12, 2009 | 18.52 | 19.12 | 18.24 | 19.12 | 310,980 | +0.50(+2.68%) |
Jun 11, 2009 | 18.77 | 18.99 | 18.58 | 18.62 | 275,481 | -0.01(-0.05%) |
Jun 10, 2009 | 18.86 | 18.99 | 18.25 | 18.63 | 243,562 | -0.03(-0.18%) |
Jun 09, 2009 | 18.83 | 18.90 | 18.55 | 18.67 | 283,149 | -0.10(-0.55%) |
Jun 08, 2009 | 18.47 | 19.02 | 18.38 | 18.77 | 222,055 | +0.10(+0.55%) |
Jun 05, 2009 | 18.66 | 18.94 | 18.56 | 18.67 | 303,122 | +0.13(+0.70%) |
Jun 04, 2009 | 18.23 | 18.62 | 18.02 | 18.54 | 279,064 | +0.40(+2.23%) |
Jun 03, 2009 | 17.81 | 18.17 | 17.64 | 18.13 | 345,160 | +0.23(+1.30%) |
Jun 02, 2009 | 17.96 | 18.31 | 17.81 | 17.90 | 452,936 | -0.20(-1.09%) |
Jun 01, 2009 | 17.72 | 18.27 | 17.62 | 18.10 | 356,181 | +0.46(+2.58%) |
May 29, 2009 | 17.43 | 17.64 | 17.20 | 17.64 | 276,215 | +0.34(+1.94%) |
May 28, 2009 | 17.45 | 17.53 | 16.81 | 17.31 | 262,512 | +0.06(+0.35%) |
May 27, 2009 | 17.78 | 17.82 | 17.20 | 17.25 | 368,374 | -0.59(-3.33%) |
May 26, 2009 | 17.19 | 18.02 | 17.06 | 17.84 | 373,418 | +0.47(+2.72%) |
May 22, 2009 | 17.98 | 18.00 | 17.33 | 17.37 | 183,818 | -0.54(-3.03%) |
May 21, 2009 | 18.09 | 18.36 | 17.64 | 17.91 | 216,512 | -0.59(-3.21%) |
May 20, 2009 | 19.28 | 19.46 | 18.42 | 18.50 | 275,758 | -0.67(-3.50%) |
May 19, 2009 | 18.85 | 19.57 | 18.75 | 19.17 | 297,036 | +0.44(+2.34%) |
May 18, 2009 | 18.38 | 18.78 | 18.22 | 18.74 | 285,340 | +0.60(+3.32%) |
May 15, 2009 | 17.59 | 18.43 | 17.54 | 18.13 | 478,849 | +0.48(+2.73%) |
May 14, 2009 | 17.72 | 18.04 | 17.37 | 17.65 | 408,973 | +0.04(+0.24%) |
May 13, 2009 | 17.67 | 17.73 | 17.12 | 17.61 | 566,200 | -0.31(-1.73%) |
May 12, 2009 | 18.75 | 18.75 | 17.50 | 17.92 | 627,638 | -0.76(-4.05%) |
May 11, 2009 | 18.74 | 18.89 | 18.23 | 18.68 | 414,940 | -0.40(-2.07%) |
May 08, 2009 | 18.56 | 19.11 | 18.20 | 19.07 | 462,284 | +0.89(+4.87%) |
May 07, 2009 | 18.99 | 19.12 | 17.90 | 18.19 | 276,187 | -0.53(-2.85%) |
May 06, 2009 | 19.40 | 19.40 | 18.32 | 18.72 | 369,707 | -0.47(-2.47%) |
May 05, 2009 | 19.34 | 19.61 | 18.75 | 19.19 | 402,322 | -0.21(-1.06%) |
May 04, 2009 | 19.20 | 19.40 | 19.09 | 19.40 | 248,733 | +0.47(+2.50%) |
May 01, 2009 | 19.09 | 19.17 | 18.67 | 18.93 | 310,773 | -0.22(-1.17%) |
Apr 30, 2009 | 19.66 | 20.00 | 19.14 | 19.15 | 391,415 | -0.38(-1.94%) |
Apr 29, 2009 | 19.81 | 19.89 | 18.94 | 19.53 | 858,784 | -0.06(-0.31%) |
Apr 28, 2009 | 19.13 | 20.04 | 18.90 | 19.59 | 418,659 | +0.19(+0.98%) |
Apr 27, 2009 | 18.84 | 19.73 | 18.84 | 19.40 | 451,248 | -0.01(-0.04%) |
Apr 24, 2009 | 18.45 | 19.73 | 18.30 | 19.41 | 372,666 | +1.06(+5.77%) |
Apr 23, 2009 | 18.29 | 18.56 | 17.89 | 18.35 | 371,981 | +0.12(+0.66%) |
Apr 22, 2009 | 17.37 | 18.72 | 17.37 | 18.23 | 522,687 | +0.52(+2.96%) |
Apr 21, 2009 | 16.95 | 17.82 | 16.91 | 17.70 | 514,723 | +0.70(+4.10%) |
Apr 20, 2009 | 18.07 | 18.07 | 17.00 | 17.01 | 256,759 | -1.23(-6.75%) |
Apr 17, 2009 | 18.28 | 18.41 | 18.09 | 18.24 | 286,682 | -0.04(-0.24%) |
Apr 16, 2009 | 18.08 | 18.40 | 17.75 | 18.28 | 335,894 | +0.37(+2.07%) |
Apr 15, 2009 | 17.42 | 18.06 | 17.33 | 17.91 | 325,171 | +0.40(+2.26%) |
Apr 14, 2009 | 17.80 | 18.21 | 17.38 | 17.51 | 341,403 | -0.57(-3.14%) |
Apr 13, 2009 | 18.43 | 18.58 | 17.57 | 18.08 | 214,898 | -0.64(-3.40%) |
Apr 09, 2009 | 17.65 | 18.83 | 17.60 | 18.72 | 489,620 | +1.51(+8.75%) |
Apr 08, 2009 | 17.01 | 17.28 | 16.53 | 17.21 | 396,614 | +0.33(+1.94%) |
Apr 07, 2009 | 17.46 | 17.57 | 16.56 | 16.89 | 587,122 | -0.90(-5.08%) |
Apr 06, 2009 | 18.26 | 18.26 | 17.49 | 17.79 | 374,650 | -0.74(-3.99%) |
Apr 03, 2009 | 18.14 | 18.57 | 17.88 | 18.53 | 297,402 | +0.37(+2.04%) |
Apr 02, 2009 | 17.48 | 18.74 | 17.42 | 18.16 | 328,183 | +1.14(+6.72%) |
Apr 01, 2009 | 16.54 | 17.10 | 16.23 | 17.02 | 348,020 | +0.19(+1.12%) |
Mar 31, 2009 | 16.96 | 17.25 | 16.59 | 16.83 | 313,865 | +0.02(+0.10%) |
Mar 30, 2009 | 17.12 | 17.12 | 16.20 | 16.81 | 514,600 | -0.86(-4.87%) |
Mar 26, 2009 | 17.02 | 17.78 | 16.81 | 17.67 | 419,483 | +0.90(+5.39%) |
Mar 25, 2009 | 16.31 | 17.17 | 16.14 | 16.77 | 382,267 | +0.55(+3.39%) |
Mar 24, 2009 | 16.62 | 16.86 | 16.16 | 16.22 | 339,956 | -0.62(-3.68%) |
Mar 23, 2009 | 16.31 | 16.83 | 16.23 | 16.83 | 222,896 | +1.34(+8.66%) |
Mar 20, 2009 | 16.04 | 16.22 | 15.34 | 15.49 | 342,699 | -0.81(-4.96%) |
Mar 19, 2009 | 16.19 | 16.43 | 15.94 | 16.30 | 275,403 | +0.39(+2.43%) |
Mar 18, 2009 | 15.26 | 16.19 | 15.08 | 15.91 | 267,852 | +0.62(+4.05%) |
Mar 17, 2009 | 14.61 | 15.32 | 14.56 | 15.29 | 252,782 | +0.52(+3.55%) |
Mar 16, 2009 | 14.98 | 15.30 | 14.65 | 14.77 | 266,172 | -0.17(-1.15%) |
Mar 13, 2009 | 15.05 | 15.12 | 14.49 | 14.94 | 0 | -0.06(-0.40%) |
Mar 12, 2009 | 14.47 | 15.14 | 14.00 | 15.00 | 320,971 | +0.50(+3.44%) |
Mar 11, 2009 | 14.83 | 15.07 | 14.22 | 14.50 | 377,846 | -0.18(-1.23%) |
Mar 10, 2009 | 14.06 | 14.72 | 13.94 | 14.68 | 335,140 | +0.95(+6.96%) |
Mar 09, 2009 | 14.02 | 14.73 | 13.63 | 13.73 | 379,034 | -0.61(-4.26%) |
Mar 06, 2009 | 14.31 | 14.68 | 13.87 | 14.34 | 0 | +0.37(+2.65%) |
Mar 05, 2009 | 14.57 | 14.83 | 13.89 | 13.97 | 319,747 | -1.02(-6.83%) |
Mar 04, 2009 | 15.23 | 15.42 | 14.75 | 14.99 | 475,859 | +0.50(+3.44%) |
Mar 02, 2009 | 14.38 | 14.72 | 14.05 | 14.49 | 568,087 | -0.10(-0.71%) |
Feb 27, 2009 | 14.53 | 14.98 | 14.49 | 14.60 | 0 | -0.22(-1.45%) |
Feb 26, 2009 | 15.22 | 15.48 | 14.76 | 14.81 | 316,520 | -0.29(-1.94%) |
Feb 25, 2009 | 15.62 | 15.66 | 14.80 | 15.11 | 380,174 | -0.70(-4.41%) |
Feb 24, 2009 | 15.35 | 15.99 | 15.14 | 15.80 | 365,528 | +0.73(+4.85%) |
Feb 23, 2009 | 15.75 | 15.97 | 15.05 | 15.07 | 461,048 | -0.76(-4.78%) |
Feb 20, 2009 | 15.58 | 16.19 | 15.39 | 15.83 | 0 | -0.08(-0.49%) |
Feb 19, 2009 | 16.37 | 16.54 | 15.85 | 15.91 | 377,760 | -0.40(-2.48%) |
Feb 18, 2009 | 16.74 | 16.85 | 16.14 | 16.31 | 588,386 | -0.40(-2.37%) |
Feb 17, 2009 | 16.53 | 16.92 | 15.97 | 16.71 | 745,839 | -0.31(-1.82%) |
Feb 13, 2009 | 17.29 | 17.56 | 16.92 | 17.02 | 0 | -0.28(-1.64%) |
Feb 12, 2009 | 16.92 | 17.35 | 16.38 | 17.30 | 599,662 | +0.36(+2.13%) |
Feb 11, 2009 | 16.99 | 17.46 | 16.45 | 16.94 | 1,330,693 | -1.04(-5.79%) |
Feb 10, 2009 | 19.23 | 19.60 | 17.98 | 17.98 | 970,443 | -1.45(-7.44%) |
Feb 09, 2009 | 19.83 | 19.90 | 19.38 | 19.42 | 612,887 | -0.47(-2.38%) |
Feb 06, 2009 | 19.98 | 20.63 | 19.73 | 19.90 | 0 | -0.15(-0.77%) |
Feb 05, 2009 | 19.67 | 20.59 | 19.31 | 20.05 | 375,674 | +0.29(+1.48%) |
Feb 04, 2009 | 19.60 | 20.54 | 19.44 | 19.76 | 413,498 | +0.16(+0.83%) |
Feb 03, 2009 | 19.60 | 19.87 | 19.16 | 19.60 | 302,626 | +0.12(+0.62%) |
Feb 02, 2009 | 18.93 | 19.79 | 18.67 | 19.48 | 379,951 | +0.31(+1.62%) |
Jan 30, 2009 | 20.44 | 20.77 | 19.07 | 19.17 | 0 | -1.15(-5.67%) |
Jan 29, 2009 | 20.65 | 20.75 | 20.19 | 20.32 | 152,901 | -0.74(-3.51%) |
Jan 28, 2009 | 20.43 | 21.27 | 20.25 | 21.06 | 254,990 | +1.10(+5.52%) |
Jan 27, 2009 | 19.44 | 20.09 | 19.38 | 19.96 | 129,904 | +0.53(+2.75%) |
Jan 26, 2009 | 19.11 | 19.98 | 18.99 | 19.42 | 271,851 | +0.31(+1.62%) |
Jan 23, 2009 | 18.51 | 19.61 | 18.50 | 19.11 | 0 | -0.16(-0.85%) |
Jan 22, 2009 | 19.84 | 19.84 | 18.64 | 19.28 | 392,165 | -0.80(-3.98%) |
Jan 21, 2009 | 19.46 | 20.18 | 18.79 | 20.08 | 320,532 | +0.96(+5.04%) |
Jan 20, 2009 | 20.50 | 20.59 | 19.04 | 19.11 | 478,379 | -1.75(-8.37%) |
Jan 16, 2009 | 20.97 | 21.04 | 20.00 | 20.86 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 19.85 | 20.66 | 19.27 | 20.53 | 414,289 | +0.63(+3.16%) |
Jan 14, 2009 | 20.51 | 20.51 | 19.74 | 19.90 | 270,335 | -0.95(-4.54%) |
Jan 13, 2009 | 20.34 | 20.92 | 20.25 | 20.84 | 434,827 | +0.42(+2.06%) |
Jan 12, 2009 | 20.65 | 20.84 | 20.14 | 20.42 | 346,521 | -0.58(-2.74%) |
Jan 09, 2009 | 22.21 | 22.21 | 20.74 | 21.00 | 283,850 | -1.10(-4.98%) |
Jan 08, 2009 | 21.57 | 22.21 | 21.45 | 22.10 | 308,746 | +0.05(+0.23%) |
Jan 07, 2009 | 22.38 | 22.76 | 21.63 | 22.05 | 401,267 | -0.65(-2.84%) |
Jan 06, 2009 | 22.71 | 23.05 | 22.09 | 22.69 | 476,845 | +0.22(+0.96%) |
Jan 05, 2009 | 22.25 | 22.80 | 22.08 | 22.48 | 357,360 | +0.16(+0.73%) |
Jan 02, 2009 | 21.48 | 22.50 | 21.11 | 22.31 | 0 | +0.83(+3.88%) |
Jan 01, 2009 | 21.13 | 21.94 | 21.08 | 21.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.13 | 21.94 | 21.08 | 21.48 | 349,556 | +0.32(+1.50%) |
Dec 30, 2008 | 20.38 | 21.30 | 20.11 | 21.16 | 432,475 | +0.94(+4.64%) |
Dec 29, 2008 | 20.67 | 20.77 | 19.89 | 20.22 | 231,802 | -0.41(-2.00%) |
Dec 26, 2008 | 20.46 | 20.79 | 20.34 | 20.64 | 0 | +0.26(+1.27%) |
Dec 24, 2008 | 20.08 | 20.47 | 19.61 | 20.38 | 158,824 | +0.27(+1.33%) |
Dec 23, 2008 | 20.39 | 20.65 | 19.62 | 20.11 | 554,858 | -0.15(-0.72%) |
Dec 22, 2008 | 21.81 | 21.81 | 19.76 | 20.26 | 824,729 | -1.52(-6.99%) |
Dec 19, 2008 | 21.57 | 22.37 | 21.39 | 21.78 | 1,036,797 | +0.52(+2.43%) |
Dec 18, 2008 | 22.89 | 22.89 | 20.90 | 21.27 | 737,156 | -1.57(-6.86%) |
Dec 17, 2008 | 20.87 | 22.91 | 20.80 | 22.83 | 780,913 | +1.67(+7.89%) |
Dec 16, 2008 | 20.20 | 21.45 | 19.75 | 21.16 | 483,169 | +1.38(+7.00%) |
Dec 15, 2008 | 20.47 | 20.78 | 19.39 | 19.78 | 265,166 | -0.48(-2.38%) |
Dec 12, 2008 | 18.95 | 20.34 | 18.62 | 20.26 | 0 | +0.91(+4.71%) |
Dec 11, 2008 | 20.47 | 20.49 | 19.05 | 19.35 | 375,969 | -1.34(-6.49%) |
Dec 10, 2008 | 21.35 | 21.39 | 20.49 | 20.69 | 597,742 | -0.48(-2.28%) |
Dec 09, 2008 | 21.33 | 22.25 | 20.92 | 21.17 | 500,493 | -0.40(-1.87%) |
Dec 08, 2008 | 20.22 | 22.06 | 20.18 | 21.57 | 687,331 | +1.74(+8.76%) |
Dec 05, 2008 | 18.40 | 19.86 | 17.84 | 19.84 | 0 | +1.06(+5.63%) |
Dec 04, 2008 | 19.08 | 20.07 | 18.38 | 18.78 | 515,192 | -0.52(-2.67%) |
Dec 03, 2008 | 18.58 | 19.46 | 18.01 | 19.30 | 426,339 | +0.70(+3.75%) |
Dec 02, 2008 | 17.89 | 18.60 | 17.55 | 18.60 | 537,707 | +1.02(+5.77%) |
Dec 01, 2008 | 18.85 | 19.18 | 17.45 | 17.58 | 648,108 | -1.77(-9.16%) |
Nov 28, 2008 | 19.43 | 19.72 | 18.93 | 19.36 | 205,803 | +0.08(+0.40%) |
Nov 26, 2008 | 17.62 | 19.42 | 17.04 | 19.28 | 587,488 | +1.41(+7.90%) |
Nov 25, 2008 | 17.32 | 17.89 | 16.99 | 17.87 | 869,274 | +0.83(+4.85%) |
Nov 24, 2008 | 16.09 | 17.26 | 15.99 | 17.04 | 699,868 | +1.14(+7.14%) |
Nov 21, 2008 | 15.23 | 15.93 | 14.34 | 15.91 | 637,298 | +0.92(+6.14%) |
Nov 20, 2008 | 16.12 | 16.69 | 14.80 | 14.99 | 745,077 | -1.48(-8.99%) |
Nov 19, 2008 | 17.86 | 18.09 | 16.33 | 16.46 | 515,474 | -1.38(-7.76%) |
Nov 18, 2008 | 18.37 | 18.87 | 17.28 | 17.85 | 691,846 | -0.43(-2.35%) |
Nov 17, 2008 | 18.68 | 19.15 | 18.07 | 18.28 | 482,381 | -0.65(-3.41%) |
Nov 14, 2008 | 19.57 | 20.09 | 18.87 | 18.93 | 0 | -1.07(-5.34%) |
Nov 13, 2008 | 19.11 | 20.03 | 17.50 | 19.99 | 887,478 | +1.04(+5.49%) |
Nov 12, 2008 | 20.09 | 20.09 | 18.79 | 18.95 | 496,235 | -1.40(-6.89%) |
Nov 11, 2008 | 20.24 | 21.09 | 19.80 | 20.35 | 518,094 | -0.24(-1.17%) |
Nov 10, 2008 | 21.17 | 21.84 | 20.10 | 20.59 | 508,998 | -0.53(-2.52%) |
Nov 07, 2008 | 21.13 | 21.39 | 20.53 | 21.13 | 0 | +0.21(+0.99%) |
Nov 06, 2008 | 21.45 | 21.92 | 20.80 | 20.92 | 514,356 | -0.75(-3.45%) |
Nov 05, 2008 | 23.30 | 23.60 | 21.57 | 21.67 | 649,687 | -1.73(-7.39%) |
Nov 04, 2008 | 23.64 | 23.64 | 22.62 | 23.40 | 635,116 | +0.09(+0.41%) |
Nov 03, 2008 | 22.63 | 23.42 | 22.47 | 23.30 | 495,609 | +0.57(+2.50%) |
Oct 31, 2008 | 21.94 | 22.80 | 21.31 | 22.74 | 0 | +0.80(+3.65%) |
Oct 30, 2008 | 21.63 | 22.19 | 21.14 | 21.94 | 542,966 | +0.92(+4.38%) |
Oct 29, 2008 | 19.71 | 22.37 | 18.08 | 21.02 | 1,079,322 | +0.40(+1.92%) |
Oct 28, 2008 | 18.47 | 20.67 | 17.99 | 20.62 | 806,463 | +2.25(+12.27%) |
Oct 27, 2008 | 18.93 | 19.79 | 18.36 | 18.37 | 499,964 | -0.89(-4.60%) |
Oct 24, 2008 | 18.62 | 19.81 | 18.34 | 19.25 | 0 | -0.24(-1.24%) |
Oct 23, 2008 | 20.81 | 20.95 | 18.17 | 19.49 | 871,933 | -1.12(-5.43%) |
Oct 22, 2008 | 20.96 | 21.24 | 19.90 | 20.61 | 624,372 | -0.77(-3.58%) |
Oct 21, 2008 | 22.13 | 23.08 | 21.29 | 21.38 | 691,900 | -1.37(-6.01%) |
Oct 20, 2008 | 21.91 | 22.77 | 21.55 | 22.74 | 478,794 | +0.99(+4.55%) |
Oct 17, 2008 | 22.36 | 24.09 | 21.64 | 21.76 | 0 | -1.33(-5.78%) |
Oct 16, 2008 | 21.55 | 23.16 | 20.67 | 23.09 | 869,391 | +1.58(+7.36%) |
Oct 15, 2008 | 23.57 | 23.57 | 21.35 | 21.51 | 494,117 | -2.46(-10.27%) |
Oct 14, 2008 | 25.49 | 25.61 | 22.76 | 23.97 | 737,111 | -0.78(-3.16%) |
Oct 13, 2008 | 24.52 | 25.08 | 23.73 | 24.75 | 905,106 | +0.90(+3.79%) |
Oct 10, 2008 | 20.53 | 24.50 | 19.50 | 23.85 | 0 | +2.31(+10.75%) |
Oct 09, 2008 | 22.06 | 22.61 | 20.95 | 21.53 | 1,319,141 | -0.39(-1.77%) |
Oct 08, 2008 | 21.34 | 23.22 | 21.08 | 21.92 | 986,291 | -0.09(-0.43%) |
Oct 07, 2008 | 23.18 | 23.63 | 21.98 | 22.01 | 1,213,857 | -1.06(-4.59%) |
Oct 06, 2008 | 21.55 | 23.43 | 20.81 | 23.07 | 1,366,408 | +1.20(+5.47%) |
Oct 03, 2008 | 23.11 | 23.61 | 21.83 | 21.88 | 0 | -0.73(-3.23%) |
Oct 02, 2008 | 23.91 | 24.04 | 22.38 | 22.61 | 749,985 | -1.46(-6.08%) |
Oct 01, 2008 | 23.28 | 24.34 | 23.14 | 24.07 | 644,632 | +0.54(+2.30%) |
Sep 30, 2008 | 23.79 | 23.79 | 22.99 | 23.53 | 416,750 | +0.21(+0.92%) |
Sep 29, 2008 | 25.68 | 25.72 | 23.31 | 23.31 | 1,507,125 | -2.86(-10.94%) |
Sep 26, 2008 | 25.99 | 26.27 | 24.59 | 26.18 | 0 | -0.21(-0.81%) |
Sep 25, 2008 | 25.38 | 26.73 | 25.38 | 26.39 | 628,084 | +1.09(+4.32%) |
Sep 24, 2008 | 26.14 | 26.40 | 25.29 | 25.30 | 550,023 | -0.74(-2.84%) |
Sep 23, 2008 | 26.64 | 27.02 | 25.92 | 26.04 | 592,585 | -0.54(-2.04%) |
Sep 22, 2008 | 27.38 | 27.48 | 26.47 | 26.58 | 591,402 | -1.13(-4.07%) |
Sep 19, 2008 | 27.11 | 28.39 | 25.06 | 27.71 | 0 | +1.16(+4.37%) |
Sep 18, 2008 | 25.39 | 27.13 | 24.94 | 26.55 | 1,082,993 | +1.43(+5.68%) |
Sep 17, 2008 | 25.27 | 25.27 | 24.13 | 25.12 | 1,186,932 | -0.30(-1.18%) |
Sep 16, 2008 | 24.08 | 25.58 | 24.08 | 25.42 | 950,119 | +0.82(+3.32%) |
Sep 15, 2008 | 24.37 | 25.45 | 24.12 | 24.60 | 724,910 | -0.50(-1.99%) |
Sep 12, 2008 | 25.13 | 25.39 | 24.80 | 25.10 | 0 | -0.12(-0.48%) |
Sep 11, 2008 | 24.52 | 25.45 | 24.12 | 25.22 | 706,120 | +0.46(+1.88%) |
Sep 10, 2008 | 24.49 | 24.95 | 23.73 | 24.76 | 791,759 | +0.65(+2.68%) |
Sep 09, 2008 | 24.53 | 25.35 | 24.11 | 24.11 | 591,134 | -0.59(-2.40%) |
Sep 08, 2008 | 24.60 | 24.97 | 24.24 | 24.71 | 652,084 | +0.58(+2.42%) |
Sep 05, 2008 | 24.00 | 24.55 | 23.58 | 24.12 | 0 | -0.03(-0.11%) |
Sep 04, 2008 | 24.70 | 24.77 | 23.87 | 24.15 | 615,492 | -0.72(-2.91%) |
Sep 03, 2008 | 24.71 | 25.29 | 24.54 | 24.87 | 573,678 | +0.22(+0.91%) |
Sep 02, 2008 | 24.77 | 25.24 | 24.40 | 24.65 | 487,970 | +0.19(+0.77%) |
Aug 29, 2008 | 25.44 | 25.77 | 24.31 | 24.46 | 0 | -1.09(-4.28%) |
Aug 28, 2008 | 25.41 | 25.88 | 25.27 | 25.55 | 736,912 | +0.20(+0.78%) |
Aug 27, 2008 | 26.31 | 26.38 | 25.02 | 25.35 | 924,121 | -1.01(-3.82%) |
Aug 26, 2008 | 26.55 | 26.92 | 26.12 | 26.36 | 417,319 | -0.25(-0.94%) |
Aug 25, 2008 | 26.23 | 26.67 | 25.94 | 26.61 | 518,215 | +0.39(+1.48%) |
Aug 22, 2008 | 25.78 | 26.35 | 25.68 | 26.22 | 0 | +0.53(+2.08%) |
Aug 21, 2008 | 25.94 | 26.01 | 25.29 | 25.69 | 289,125 | -0.38(-1.45%) |
Aug 20, 2008 | 26.25 | 26.25 | 25.33 | 26.07 | 651,830 | -0.23(-0.88%) |
Aug 19, 2008 | 26.40 | 26.47 | 25.96 | 26.30 | 533,473 | -0.24(-0.91%) |
Aug 18, 2008 | 27.10 | 27.20 | 26.45 | 26.54 | 495,231 | -0.45(-1.66%) |
Aug 15, 2008 | 27.60 | 27.60 | 26.58 | 26.99 | 0 | -0.25(-0.92%) |
Aug 14, 2008 | 27.19 | 27.67 | 27.04 | 27.24 | 515,989 | -0.17(-0.63%) |
Aug 13, 2008 | 27.28 | 27.78 | 26.96 | 27.41 | 660,104 | -0.01(-0.03%) |
Aug 12, 2008 | 27.00 | 27.60 | 26.62 | 27.42 | 686,939 | +0.66(+2.48%) |
Aug 11, 2008 | 26.10 | 27.38 | 25.97 | 26.75 | 437,077 | +0.60(+2.30%) |
Aug 08, 2008 | 25.44 | 26.36 | 25.30 | 26.15 | 457,854 | +0.68(+2.67%) |
Aug 07, 2008 | 25.49 | 25.60 | 25.02 | 25.47 | 604,828 | -0.21(-0.84%) |
Aug 06, 2008 | 25.35 | 25.86 | 25.18 | 25.69 | 522,745 | +0.28(+1.12%) |
Aug 05, 2008 | 24.59 | 25.63 | 24.59 | 25.40 | 560,290 | +1.03(+4.24%) |
Aug 04, 2008 | 25.04 | 25.26 | 23.84 | 24.37 | 591,023 | -0.88(-3.48%) |