Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.87 | 24.07 | 23.43 | 23.66 | 1,833,076 | -0.30(-1.26%) |
Jun 29, 2009 | 23.61 | 24.03 | 23.52 | 23.96 | 1,380,668 | +0.44(+1.88%) |
Jun 26, 2009 | 23.05 | 23.61 | 22.94 | 23.52 | 3,809,319 | +0.40(+1.72%) |
Jun 25, 2009 | 22.86 | 23.28 | 22.78 | 23.12 | 1,966,778 | +0.59(+2.62%) |
Jun 24, 2009 | 22.08 | 22.78 | 22.02 | 22.53 | 2,234,493 | +0.59(+2.69%) |
Jun 23, 2009 | 21.96 | 22.23 | 21.45 | 21.94 | 1,444,755 | -0.03(-0.13%) |
Jun 22, 2009 | 22.37 | 22.46 | 21.89 | 21.97 | 2,133,306 | -0.60(-2.64%) |
Jun 19, 2009 | 22.85 | 22.85 | 22.41 | 22.57 | 1,884,272 | +0.21(+0.96%) |
Jun 18, 2009 | 22.32 | 22.52 | 21.98 | 22.36 | 1,011,404 | +0.01(+0.03%) |
Jun 17, 2009 | 22.83 | 23.13 | 22.09 | 22.35 | 2,153,774 | -0.52(-2.29%) |
Jun 16, 2009 | 23.61 | 23.81 | 22.82 | 22.87 | 949,046 | -0.59(-2.51%) |
Jun 15, 2009 | 23.92 | 24.15 | 23.27 | 23.46 | 1,516,860 | -1.17(-4.75%) |
Jun 12, 2009 | 24.30 | 24.63 | 24.02 | 24.63 | 1,074,888 | +0.07(+0.30%) |
Jun 11, 2009 | 24.44 | 24.90 | 24.40 | 24.56 | 1,921,516 | +0.23(+0.94%) |
Jun 10, 2009 | 24.90 | 24.90 | 23.85 | 24.33 | 2,065,441 | -0.05(-0.21%) |
Jun 09, 2009 | 24.39 | 24.68 | 24.17 | 24.38 | 1,802,045 | +0.12(+0.49%) |
Jun 08, 2009 | 24.02 | 24.46 | 23.69 | 24.26 | 1,536,468 | -0.47(-1.91%) |
Jun 05, 2009 | 24.67 | 24.85 | 24.09 | 24.73 | 3,177,506 | +0.59(+2.44%) |
Jun 04, 2009 | 23.66 | 24.23 | 23.42 | 24.15 | 1,334,058 | +0.68(+2.89%) |
Jun 03, 2009 | 23.95 | 24.06 | 23.25 | 23.47 | 2,179,374 | -0.70(-2.90%) |
Jun 02, 2009 | 24.21 | 24.53 | 23.69 | 24.17 | 1,748,980 | +0.07(+0.31%) |
Jun 01, 2009 | 23.28 | 24.18 | 22.65 | 24.09 | 2,272,093 | +1.49(+6.58%) |
May 29, 2009 | 22.04 | 22.61 | 21.72 | 22.61 | 2,630,272 | +0.74(+3.37%) |
May 28, 2009 | 21.99 | 22.45 | 21.41 | 21.87 | 2,392,329 | -0.29(-1.33%) |
May 27, 2009 | 22.80 | 23.03 | 22.08 | 22.16 | 2,351,947 | -0.91(-3.93%) |
May 26, 2009 | 22.10 | 23.22 | 22.01 | 23.07 | 2,095,268 | +0.61(+2.72%) |
May 22, 2009 | 22.46 | 22.85 | 22.10 | 22.46 | 1,147,632 | +0.01(+0.07%) |
May 21, 2009 | 23.14 | 23.14 | 22.19 | 22.44 | 2,929,468 | -1.10(-4.69%) |
May 20, 2009 | 24.45 | 24.83 | 23.45 | 23.55 | 2,774,922 | -0.69(-2.86%) |
May 19, 2009 | 24.04 | 24.59 | 23.52 | 24.24 | 2,769,192 | +0.06(+0.24%) |
May 18, 2009 | 23.33 | 24.22 | 23.28 | 24.18 | 1,787,810 | +1.20(+5.22%) |
May 15, 2009 | 23.04 | 23.57 | 22.81 | 22.98 | 1,722,222 | -0.05(-0.22%) |
May 14, 2009 | 22.93 | 23.53 | 22.53 | 23.03 | 1,920,467 | +0.10(+0.42%) |
May 13, 2009 | 23.56 | 23.83 | 22.78 | 22.94 | 2,366,251 | -1.00(-4.18%) |
May 12, 2009 | 24.53 | 24.61 | 23.44 | 23.94 | 2,730,237 | -0.24(-0.97%) |
May 11, 2009 | 24.57 | 25.14 | 24.09 | 24.17 | 2,633,194 | -1.37(-5.36%) |
May 08, 2009 | 25.15 | 25.69 | 24.59 | 25.54 | 2,306,416 | +0.98(+3.99%) |
May 07, 2009 | 26.10 | 26.10 | 24.38 | 24.57 | 3,771,193 | -1.31(-5.07%) |
May 06, 2009 | 26.19 | 26.19 | 24.93 | 25.88 | 2,990,841 | +0.04(+0.14%) |
May 05, 2009 | 24.68 | 25.95 | 24.48 | 25.84 | 4,803,033 | +1.24(+5.06%) |
May 04, 2009 | 23.91 | 24.59 | 23.53 | 24.59 | 2,039,500 | +1.08(+4.57%) |
May 01, 2009 | 23.14 | 24.04 | 23.05 | 23.52 | 2,365,807 | +0.25(+1.08%) |
Apr 30, 2009 | 24.08 | 24.46 | 22.55 | 23.27 | 6,427,268 | -1.08(-4.45%) |
Apr 29, 2009 | 21.62 | 24.90 | 21.62 | 24.35 | 6,953,648 | +2.32(+10.53%) |
Apr 28, 2009 | 21.59 | 22.30 | 21.57 | 22.03 | 4,501,224 | -0.18(-0.80%) |
Apr 27, 2009 | 22.68 | 23.01 | 22.02 | 22.21 | 3,187,090 | -0.85(-3.70%) |
Apr 24, 2009 | 22.40 | 23.52 | 22.30 | 23.06 | 3,066,674 | +0.65(+2.89%) |
Apr 23, 2009 | 21.92 | 22.48 | 21.64 | 22.41 | 2,706,492 | +0.44(+2.01%) |
Apr 22, 2009 | 21.18 | 22.69 | 21.07 | 21.97 | 2,871,882 | +0.62(+2.90%) |
Apr 21, 2009 | 20.52 | 21.46 | 20.48 | 21.35 | 2,832,756 | +0.63(+3.02%) |
Apr 20, 2009 | 21.75 | 21.87 | 20.70 | 20.73 | 3,229,166 | -1.60(-7.16%) |
Apr 17, 2009 | 21.57 | 22.57 | 21.42 | 22.33 | 2,963,447 | +0.81(+3.77%) |
Apr 16, 2009 | 20.56 | 21.75 | 20.35 | 21.52 | 2,610,857 | +1.16(+5.72%) |
Apr 15, 2009 | 20.43 | 20.65 | 19.94 | 20.35 | 2,630,717 | -0.17(-0.83%) |
Apr 14, 2009 | 20.61 | 21.01 | 20.17 | 20.52 | 2,095,080 | -0.38(-1.80%) |
Apr 13, 2009 | 21.13 | 21.19 | 20.31 | 20.90 | 3,203,217 | -0.34(-1.60%) |
Apr 09, 2009 | 20.02 | 21.24 | 19.36 | 21.24 | 6,365,822 | +1.44(+7.29%) |
Apr 08, 2009 | 17.46 | 20.00 | 17.38 | 19.79 | 11,342,860 | +2.39(+13.71%) |
Apr 07, 2009 | 17.50 | 17.74 | 17.23 | 17.41 | 2,124,055 | -0.43(-2.40%) |
Apr 06, 2009 | 17.73 | 17.91 | 17.45 | 17.83 | 2,220,078 | -0.07(-0.37%) |
Apr 03, 2009 | 17.60 | 17.91 | 17.46 | 17.90 | 2,234,868 | +0.29(+1.63%) |
Apr 02, 2009 | 16.79 | 17.98 | 16.62 | 17.61 | 2,993,427 | +1.30(+7.95%) |
Apr 01, 2009 | 15.84 | 16.42 | 15.45 | 16.32 | 3,384,878 | +0.23(+1.42%) |
Mar 31, 2009 | 16.26 | 16.57 | 15.90 | 16.09 | 3,043,890 | +0.01(+0.09%) |
Mar 30, 2009 | 16.94 | 16.94 | 15.87 | 16.07 | 2,802,184 | -2.23(-12.19%) |
Mar 26, 2009 | 17.67 | 18.39 | 17.51 | 18.30 | 3,479,310 | +0.79(+4.50%) |
Mar 25, 2009 | 18.29 | 18.77 | 16.81 | 17.52 | 6,223,123 | -0.56(-3.10%) |
Mar 24, 2009 | 17.88 | 18.66 | 17.70 | 18.08 | 2,630,086 | -0.12(-0.65%) |
Mar 23, 2009 | 17.51 | 18.23 | 17.49 | 18.19 | 2,239,521 | +1.68(+10.17%) |
Mar 20, 2009 | 17.38 | 17.57 | 16.32 | 16.51 | 1,973,984 | -0.87(-5.00%) |
Mar 19, 2009 | 17.79 | 18.14 | 17.31 | 17.38 | 2,625,990 | -0.18(-1.05%) |
Mar 18, 2009 | 16.74 | 17.87 | 16.43 | 17.57 | 2,522,535 | +0.60(+3.56%) |
Mar 17, 2009 | 16.00 | 17.04 | 15.87 | 16.96 | 4,657,400 | +0.99(+6.23%) |
Mar 16, 2009 | 15.81 | 16.62 | 15.69 | 15.97 | 3,146,422 | +0.36(+2.31%) |
Mar 13, 2009 | 15.95 | 16.09 | 15.39 | 15.61 | 0 | -0.28(-1.76%) |
Mar 12, 2009 | 14.92 | 15.91 | 14.67 | 15.89 | 2,409,450 | +0.91(+6.10%) |
Mar 11, 2009 | 14.75 | 15.16 | 14.58 | 14.97 | 3,447,603 | +0.26(+1.75%) |
Mar 10, 2009 | 13.83 | 14.90 | 13.74 | 14.72 | 3,911,037 | +1.21(+8.94%) |
Mar 09, 2009 | 13.19 | 13.83 | 13.19 | 13.51 | 3,225,900 | -0.04(-0.33%) |
Mar 06, 2009 | 13.35 | 13.74 | 13.09 | 13.55 | 0 | +0.49(+3.78%) |
Mar 05, 2009 | 13.46 | 13.93 | 12.89 | 13.06 | 3,616,050 | -1.47(-10.09%) |
Mar 04, 2009 | 14.15 | 14.78 | 13.76 | 14.53 | 3,676,156 | +0.72(+5.23%) |
Mar 02, 2009 | 14.45 | 14.56 | 13.62 | 13.80 | 3,823,047 | -1.00(-6.77%) |
Feb 27, 2009 | 14.92 | 15.47 | 14.78 | 14.81 | 0 | -0.46(-2.99%) |
Feb 26, 2009 | 15.79 | 15.97 | 15.06 | 15.26 | 3,103,821 | -0.35(-2.22%) |
Feb 25, 2009 | 15.79 | 16.02 | 15.22 | 15.61 | 2,655,271 | -0.35(-2.17%) |
Feb 24, 2009 | 15.46 | 16.08 | 15.21 | 15.95 | 2,473,620 | +0.57(+3.69%) |
Feb 23, 2009 | 16.34 | 16.56 | 15.34 | 15.39 | 2,823,280 | -0.87(-5.35%) |
Feb 20, 2009 | 15.91 | 16.58 | 15.50 | 16.26 | 0 | -0.01(-0.05%) |
Feb 19, 2009 | 17.04 | 17.15 | 16.15 | 16.26 | 2,916,693 | -0.64(-3.79%) |
Feb 18, 2009 | 16.84 | 17.13 | 16.32 | 16.90 | 4,469,515 | +0.04(+0.22%) |
Feb 17, 2009 | 17.04 | 17.35 | 16.72 | 16.87 | 5,227,412 | -0.88(-4.98%) |
Feb 13, 2009 | 17.85 | 18.41 | 17.59 | 17.75 | 2,240,995 | -0.20(-1.11%) |
Feb 12, 2009 | 17.68 | 18.07 | 17.24 | 17.95 | 5,148,063 | +0.00(+0.00%) |
Feb 11, 2009 | 17.88 | 18.25 | 17.52 | 17.95 | 3,382,737 | +0.13(+0.70%) |
Feb 10, 2009 | 18.48 | 18.71 | 17.62 | 17.83 | 4,132,341 | -0.88(-4.72%) |
Feb 09, 2009 | 19.26 | 19.56 | 18.67 | 18.71 | 2,928,436 | -0.53(-2.76%) |
Feb 06, 2009 | 18.34 | 19.39 | 18.34 | 19.24 | 2,605,994 | +0.73(+3.94%) |
Feb 05, 2009 | 17.91 | 18.92 | 17.68 | 18.51 | 2,595,904 | +0.46(+2.57%) |
Feb 04, 2009 | 18.07 | 18.53 | 17.89 | 18.05 | 4,366,127 | -0.14(-0.77%) |
Feb 03, 2009 | 17.21 | 18.60 | 16.85 | 18.19 | 7,731,780 | +1.13(+6.61%) |
Feb 02, 2009 | 15.08 | 17.43 | 14.95 | 17.06 | 11,224,323 | -2.12(-11.06%) |
Jan 30, 2009 | 20.11 | 20.35 | 18.88 | 19.18 | 0 | -0.87(-4.33%) |
Jan 29, 2009 | 21.18 | 21.24 | 20.00 | 20.05 | 1,989,758 | -1.45(-6.75%) |
Jan 28, 2009 | 21.01 | 21.68 | 20.96 | 21.50 | 2,179,856 | +0.75(+3.62%) |
Jan 27, 2009 | 20.68 | 21.07 | 20.52 | 20.75 | 2,263,439 | +0.10(+0.50%) |
Jan 26, 2009 | 20.59 | 21.43 | 20.44 | 20.65 | 1,826,428 | +0.07(+0.36%) |
Jan 23, 2009 | 20.22 | 21.10 | 19.98 | 20.57 | 1,710,951 | -0.30(-1.45%) |
Jan 22, 2009 | 21.19 | 21.21 | 20.02 | 20.87 | 2,891,370 | -0.48(-2.24%) |
Jan 21, 2009 | 19.98 | 21.46 | 19.95 | 21.35 | 3,430,068 | +1.38(+6.93%) |
Jan 20, 2009 | 20.98 | 21.04 | 19.69 | 19.97 | 2,692,970 | -1.08(-5.11%) |
Jan 16, 2009 | 21.41 | 21.60 | 20.21 | 21.04 | 0 | +0.07(+0.32%) |
Jan 15, 2009 | 20.78 | 21.11 | 19.98 | 20.98 | 1,793,052 | +0.13(+0.64%) |
Jan 14, 2009 | 21.70 | 21.77 | 20.45 | 20.85 | 2,734,157 | -1.13(-5.16%) |
Jan 13, 2009 | 22.22 | 22.55 | 21.54 | 21.98 | 2,234,325 | -0.31(-1.39%) |
Jan 12, 2009 | 23.28 | 23.45 | 22.16 | 22.29 | 2,399,966 | -0.85(-3.66%) |
Jan 09, 2009 | 23.75 | 23.80 | 22.89 | 23.14 | 1,036,717 | -0.45(-1.91%) |
Jan 08, 2009 | 23.28 | 23.83 | 23.14 | 23.59 | 2,497,339 | -0.06(-0.25%) |
Jan 07, 2009 | 25.12 | 25.16 | 23.40 | 23.64 | 2,244,579 | -1.80(-7.09%) |
Jan 06, 2009 | 25.38 | 25.78 | 25.17 | 25.45 | 1,943,728 | +0.36(+1.44%) |
Jan 05, 2009 | 24.97 | 25.38 | 24.37 | 25.09 | 1,345,450 | +0.01(+0.06%) |
Jan 02, 2009 | 24.31 | 25.18 | 23.67 | 25.07 | 0 | +1.33(+5.58%) |
Jan 01, 2009 | 23.11 | 24.02 | 23.00 | 23.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.11 | 24.02 | 23.00 | 23.75 | 974,143 | +0.67(+2.90%) |
Dec 30, 2008 | 22.46 | 23.10 | 22.22 | 23.08 | 1,279,626 | +0.75(+3.37%) |
Dec 29, 2008 | 22.64 | 22.82 | 21.89 | 22.33 | 1,086,835 | -0.47(-2.07%) |
Dec 26, 2008 | 22.81 | 22.91 | 22.42 | 22.80 | 0 | +0.12(+0.52%) |
Dec 24, 2008 | 22.16 | 22.77 | 22.03 | 22.68 | 448,652 | +0.73(+3.32%) |
Dec 23, 2008 | 22.27 | 22.76 | 21.78 | 21.95 | 968,210 | -0.18(-0.80%) |
Dec 22, 2008 | 22.50 | 22.69 | 21.69 | 22.13 | 942,242 | -0.55(-2.44%) |
Dec 19, 2008 | 22.48 | 23.45 | 22.40 | 22.68 | 2,476,369 | +0.49(+2.19%) |
Dec 18, 2008 | 23.03 | 23.10 | 21.79 | 22.19 | 1,465,400 | -0.90(-3.89%) |
Dec 17, 2008 | 22.28 | 23.41 | 22.26 | 23.09 | 1,748,109 | +0.35(+1.56%) |
Dec 16, 2008 | 21.64 | 22.77 | 20.92 | 22.74 | 2,300,999 | +1.83(+8.77%) |
Dec 15, 2008 | 21.39 | 21.88 | 20.62 | 20.90 | 1,350,699 | -0.49(-2.31%) |
Dec 12, 2008 | 20.42 | 21.46 | 20.15 | 21.40 | 0 | +0.49(+2.33%) |
Dec 11, 2008 | 21.89 | 22.21 | 20.71 | 20.91 | 1,024,406 | -1.14(-5.18%) |
Dec 10, 2008 | 22.02 | 22.72 | 21.60 | 22.05 | 1,205,179 | +0.13(+0.60%) |
Dec 09, 2008 | 21.57 | 22.44 | 20.78 | 21.92 | 2,864,826 | +0.41(+1.88%) |
Dec 08, 2008 | 21.63 | 22.30 | 21.26 | 21.52 | 2,816,366 | +0.44(+2.10%) |
Dec 05, 2008 | 19.97 | 21.12 | 19.18 | 21.07 | 0 | +0.69(+3.40%) |
Dec 04, 2008 | 21.83 | 21.93 | 19.93 | 20.38 | 1,581,291 | -1.25(-5.79%) |
Dec 03, 2008 | 20.20 | 21.72 | 20.01 | 21.63 | 2,073,220 | +0.75(+3.60%) |
Dec 02, 2008 | 20.36 | 21.24 | 20.06 | 20.88 | 2,875,101 | +0.87(+4.34%) |
Dec 01, 2008 | 22.27 | 22.27 | 20.01 | 20.01 | 2,399,532 | -2.93(-12.78%) |
Nov 28, 2008 | 22.92 | 23.20 | 22.52 | 22.94 | 1,269,996 | -0.35(-1.52%) |
Nov 26, 2008 | 20.54 | 23.43 | 20.28 | 23.30 | 2,413,787 | +2.04(+9.60%) |
Nov 25, 2008 | 20.06 | 21.39 | 19.82 | 21.26 | 2,556,200 | +1.13(+5.60%) |
Nov 24, 2008 | 18.87 | 20.67 | 18.41 | 20.13 | 2,645,232 | +1.61(+8.71%) |
Nov 21, 2008 | 17.77 | 18.60 | 16.90 | 18.52 | 3,321,931 | +1.22(+7.07%) |
Nov 20, 2008 | 18.08 | 19.46 | 17.16 | 17.29 | 2,702,109 | -1.25(-6.75%) |
Nov 19, 2008 | 19.48 | 19.67 | 18.53 | 18.55 | 2,874,355 | -0.80(-4.15%) |
Nov 18, 2008 | 18.63 | 19.36 | 18.46 | 19.35 | 2,776,057 | +0.49(+2.62%) |
Nov 17, 2008 | 19.20 | 19.49 | 18.46 | 18.86 | 1,619,488 | -0.35(-1.84%) |
Nov 14, 2008 | 19.86 | 20.48 | 18.97 | 19.21 | 0 | -1.17(-5.75%) |
Nov 13, 2008 | 19.15 | 20.38 | 18.08 | 20.38 | 3,330,862 | +1.33(+6.96%) |
Nov 12, 2008 | 18.84 | 20.06 | 18.22 | 19.06 | 3,254,607 | -0.06(-0.31%) |
Nov 11, 2008 | 18.65 | 20.50 | 17.97 | 19.11 | 3,771,107 | +0.79(+4.30%) |
Nov 10, 2008 | 19.04 | 19.63 | 17.99 | 18.33 | 1,751,441 | -0.46(-2.43%) |
Nov 07, 2008 | 18.39 | 18.95 | 18.11 | 18.78 | 0 | +0.63(+3.45%) |
Nov 06, 2008 | 20.45 | 20.54 | 18.06 | 18.16 | 2,970,816 | -2.25(-11.04%) |
Nov 05, 2008 | 21.66 | 22.25 | 20.34 | 20.41 | 2,925,747 | -1.58(-7.20%) |
Nov 04, 2008 | 21.29 | 22.34 | 21.29 | 21.99 | 2,004,107 | +1.22(+5.85%) |
Nov 03, 2008 | 20.26 | 20.97 | 20.20 | 20.78 | 1,694,434 | +0.40(+1.95%) |
Oct 31, 2008 | 19.94 | 20.73 | 19.48 | 20.38 | 1,742,163 | +0.56(+2.82%) |
Oct 30, 2008 | 19.95 | 20.44 | 19.17 | 19.82 | 1,841,333 | +0.60(+3.14%) |
Oct 29, 2008 | 18.92 | 20.37 | 18.53 | 19.22 | 2,567,133 | +0.28(+1.48%) |
Oct 28, 2008 | 17.26 | 18.94 | 16.48 | 18.94 | 2,282,107 | +2.27(+13.61%) |
Oct 27, 2008 | 16.34 | 17.47 | 16.34 | 16.67 | 2,012,842 | -0.18(-1.05%) |
Oct 24, 2008 | 16.18 | 17.16 | 15.84 | 16.85 | 1,915,199 | -0.63(-3.58%) |
Oct 23, 2008 | 18.23 | 18.76 | 16.57 | 17.47 | 3,488,851 | -0.94(-5.12%) |
Oct 22, 2008 | 19.43 | 19.99 | 17.77 | 18.41 | 2,003,503 | -1.58(-7.89%) |
Oct 21, 2008 | 20.47 | 20.75 | 19.78 | 19.99 | 1,438,605 | -0.80(-3.86%) |
Oct 20, 2008 | 20.52 | 21.05 | 19.92 | 20.79 | 1,677,691 | +0.54(+2.65%) |
Oct 17, 2008 | 19.57 | 21.29 | 19.22 | 20.26 | 0 | +0.16(+0.81%) |
Oct 16, 2008 | 19.11 | 20.15 | 18.06 | 20.09 | 2,581,107 | +0.68(+3.49%) |
Oct 15, 2008 | 21.11 | 21.41 | 19.35 | 19.42 | 2,387,021 | -2.32(-10.67%) |
Oct 14, 2008 | 22.96 | 23.30 | 21.01 | 21.74 | 3,330,148 | -0.32(-1.47%) |
Oct 13, 2008 | 19.74 | 22.06 | 19.17 | 22.06 | 4,919,376 | +3.12(+16.49%) |
Oct 10, 2008 | 19.48 | 20.21 | 17.60 | 18.94 | 0 | -1.13(-5.65%) |
Oct 09, 2008 | 21.92 | 22.12 | 20.07 | 20.07 | 4,275,854 | -1.47(-6.84%) |
Oct 08, 2008 | 21.85 | 22.49 | 20.92 | 21.55 | 5,252,954 | -0.60(-2.73%) |
Oct 07, 2008 | 24.24 | 24.24 | 22.12 | 22.15 | 4,179,965 | -1.59(-6.70%) |
Oct 06, 2008 | 23.57 | 24.03 | 22.28 | 23.74 | 3,313,890 | -0.40(-1.65%) |
Oct 03, 2008 | 25.30 | 25.92 | 24.07 | 24.14 | 0 | -0.68(-2.73%) |
Oct 02, 2008 | 26.94 | 26.94 | 24.76 | 24.82 | 2,975,189 | -2.21(-8.18%) |
Oct 01, 2008 | 27.22 | 27.41 | 26.67 | 27.03 | 2,715,053 | -0.48(-1.74%) |
Sep 30, 2008 | 26.03 | 27.55 | 25.89 | 27.50 | 2,406,390 | +1.73(+6.72%) |
Sep 29, 2008 | 27.04 | 27.04 | 25.09 | 25.77 | 3,550,971 | -1.69(-6.17%) |
Sep 26, 2008 | 27.24 | 27.61 | 26.77 | 27.47 | 0 | -0.29(-1.04%) |
Sep 25, 2008 | 27.39 | 27.88 | 26.85 | 27.75 | 1,666,071 | +0.73(+2.70%) |
Sep 24, 2008 | 27.81 | 28.08 | 26.85 | 27.03 | 2,467,211 | -0.61(-2.21%) |
Sep 23, 2008 | 27.98 | 28.34 | 27.35 | 27.64 | 2,404,530 | -0.30(-1.08%) |
Sep 22, 2008 | 28.57 | 28.89 | 27.85 | 27.94 | 2,939,714 | -0.90(-3.12%) |
Sep 19, 2008 | 27.26 | 29.74 | 26.21 | 28.84 | 0 | +2.12(+7.94%) |
Sep 18, 2008 | 26.47 | 27.28 | 24.18 | 26.72 | 5,138,418 | +0.21(+0.81%) |
Sep 17, 2008 | 28.26 | 28.26 | 26.50 | 26.50 | 4,121,320 | -2.08(-7.29%) |
Sep 16, 2008 | 28.47 | 28.70 | 27.68 | 28.59 | 3,844,277 | -0.44(-1.52%) |
Sep 15, 2008 | 29.98 | 30.00 | 28.96 | 29.03 | 1,915,347 | -1.72(-5.58%) |
Sep 12, 2008 | 30.91 | 31.11 | 30.37 | 30.74 | 0 | -0.43(-1.39%) |
Sep 11, 2008 | 30.68 | 31.22 | 30.04 | 31.18 | 2,236,315 | +0.18(+0.57%) |
Sep 10, 2008 | 30.94 | 31.47 | 30.81 | 31.00 | 2,401,230 | +0.15(+0.48%) |
Sep 09, 2008 | 32.68 | 32.79 | 30.86 | 30.86 | 2,483,258 | -1.75(-5.35%) |
Sep 08, 2008 | 32.73 | 33.23 | 31.95 | 32.60 | 1,908,748 | +0.57(+1.79%) |
Sep 05, 2008 | 31.84 | 32.30 | 31.39 | 32.03 | 0 | -0.23(-0.71%) |
Sep 04, 2008 | 33.68 | 33.70 | 32.25 | 32.25 | 1,601,900 | -1.77(-5.20%) |
Sep 03, 2008 | 34.99 | 34.99 | 33.81 | 34.02 | 1,431,372 | -0.70(-2.02%) |
Sep 02, 2008 | 35.19 | 36.03 | 34.56 | 34.72 | 985,927 | -0.05(-0.15%) |
Aug 29, 2008 | 34.88 | 35.44 | 34.75 | 34.77 | 0 | -0.48(-1.36%) |
Aug 28, 2008 | 35.08 | 35.50 | 34.70 | 35.25 | 1,509,762 | +0.74(+2.16%) |
Aug 27, 2008 | 34.44 | 34.80 | 34.20 | 34.51 | 1,447,530 | +0.02(+0.06%) |
Aug 26, 2008 | 34.85 | 34.85 | 34.06 | 34.49 | 1,157,024 | -0.04(-0.11%) |
Aug 25, 2008 | 34.89 | 35.26 | 34.48 | 34.52 | 1,249,943 | -0.91(-2.58%) |
Aug 22, 2008 | 35.57 | 35.67 | 34.87 | 35.44 | 0 | +0.42(+1.20%) |
Aug 21, 2008 | 34.61 | 35.18 | 34.21 | 35.02 | 1,744,764 | +0.18(+0.53%) |
Aug 20, 2008 | 35.25 | 35.25 | 34.52 | 34.83 | 1,483,723 | -0.13(-0.38%) |
Aug 19, 2008 | 35.36 | 35.63 | 34.58 | 34.97 | 1,233,718 | -0.64(-1.80%) |
Aug 18, 2008 | 36.77 | 36.77 | 35.33 | 35.61 | 1,123,279 | -0.70(-1.93%) |
Aug 15, 2008 | 35.05 | 36.42 | 35.05 | 36.31 | 0 | +0.61(+1.71%) |
Aug 14, 2008 | 35.45 | 36.15 | 35.31 | 35.69 | 1,002,545 | -0.24(-0.68%) |
Aug 13, 2008 | 35.25 | 36.14 | 35.22 | 35.94 | 2,271,609 | +0.07(+0.18%) |
Aug 12, 2008 | 35.51 | 36.35 | 35.06 | 35.87 | 2,340,178 | +0.71(+2.03%) |
Aug 11, 2008 | 34.52 | 35.44 | 33.93 | 35.16 | 1,420,284 | +0.64(+1.86%) |
Aug 08, 2008 | 33.03 | 34.77 | 33.03 | 34.52 | 2,607,372 | +1.27(+3.83%) |
Aug 07, 2008 | 33.29 | 33.80 | 32.92 | 33.24 | 1,864,147 | -0.53(-1.57%) |
Aug 06, 2008 | 33.48 | 33.89 | 33.13 | 33.77 | 1,615,994 | +0.07(+0.22%) |
Aug 05, 2008 | 32.13 | 33.72 | 32.13 | 33.70 | 2,112,641 | +1.40(+4.33%) |
Aug 04, 2008 | 32.48 | 32.76 | 32.22 | 32.30 | 1,503,305 | +0.02(+0.07%) |
Aug 01, 2008 | 32.65 | 33.31 | 31.97 | 32.28 | 1,520,774 | -0.51(-1.55%) |
Jul 31, 2008 | 33.46 | 33.65 | 32.68 | 32.79 | 1,659,553 | -0.67(-2.00%) |
Jul 30, 2008 | 32.81 | 33.68 | 32.81 | 33.46 | 1,054,130 | +0.38(+1.14%) |
Jul 29, 2008 | 32.29 | 33.19 | 31.98 | 33.08 | 1,410,918 | +0.99(+3.08%) |
Jul 28, 2008 | 31.57 | 32.77 | 31.57 | 32.09 | 2,061,941 | -0.11(-0.34%) |
Jul 25, 2008 | 32.07 | 32.33 | 31.38 | 32.20 | 1,942,926 | +0.39(+1.23%) |
Jul 24, 2008 | 33.01 | 33.15 | 31.56 | 31.81 | 2,617,280 | -1.41(-4.24%) |
Jul 23, 2008 | 33.15 | 34.03 | 32.91 | 33.22 | 2,401,428 | -0.07(-0.20%) |
Jul 22, 2008 | 34.25 | 34.25 | 32.62 | 33.29 | 3,375,643 | +1.15(+3.58%) |
Jul 21, 2008 | 32.06 | 32.54 | 31.83 | 32.14 | 3,243,549 | +0.00(+0.00%) |
Jul 18, 2008 | 32.68 | 32.68 | 31.90 | 32.14 | 2,262,463 | -0.43(-1.33%) |
Jul 17, 2008 | 31.70 | 32.97 | 31.53 | 32.57 | 4,631,674 | +1.10(+3.49%) |
Jul 16, 2008 | 30.59 | 31.47 | 30.23 | 31.47 | 3,268,440 | +0.88(+2.86%) |
Jul 15, 2008 | 30.39 | 31.12 | 29.89 | 30.60 | 3,663,513 | -0.17(-0.55%) |
Jul 14, 2008 | 31.11 | 31.29 | 30.38 | 30.77 | 2,575,921 | +0.09(+0.29%) |
Jul 11, 2008 | 30.79 | 31.16 | 30.30 | 30.68 | 3,240,106 | -0.60(-1.93%) |
Jul 10, 2008 | 31.14 | 31.50 | 30.64 | 31.28 | 2,502,031 | +0.35(+1.12%) |
Jul 09, 2008 | 31.84 | 32.28 | 30.77 | 30.94 | 2,184,427 | -0.90(-2.82%) |
Jul 08, 2008 | 31.31 | 31.94 | 30.93 | 31.84 | 3,077,129 | +0.26(+0.82%) |
Jul 07, 2008 | 31.64 | 32.31 | 31.07 | 31.58 | 2,236,447 | -0.07(-0.23%) |
Jul 04, 2008 | 31.50 | 32.07 | 31.23 | 31.65 | 1,305,814 | +0.00(+0.00%) |
Jul 03, 2008 | 31.50 | 32.07 | 31.23 | 31.65 | 1,305,814 | +0.48(+1.54%) |
Jul 02, 2008 | 32.17 | 32.17 | 31.16 | 31.17 | 3,419,231 | -0.80(-2.49%) |