Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.696 | 7.829 | 7.593 | 7.634 | 0 | -0.19(-2.49%) |
Feb 26, 2009 | 8.117 | 8.158 | 7.783 | 7.829 | 2,006,111 | -0.18(-2.30%) |
Feb 25, 2009 | 8.188 | 8.337 | 7.983 | 8.014 | 1,896,591 | -0.36(-4.35%) |
Feb 24, 2009 | 7.840 | 8.486 | 7.824 | 8.378 | 2,303,174 | +0.46(+5.76%) |
Feb 23, 2009 | 8.404 | 8.404 | 7.901 | 7.922 | 2,831,125 | -0.45(-5.33%) |
Feb 20, 2009 | 8.558 | 8.563 | 8.194 | 8.368 | 3,325,129 | -0.35(-4.00%) |
Feb 19, 2009 | 9.466 | 9.517 | 8.691 | 8.717 | 2,643,957 | -0.61(-6.49%) |
Feb 18, 2009 | 9.194 | 9.404 | 8.953 | 9.322 | 5,327,268 | -0.15(-1.57%) |
Feb 17, 2009 | 9.635 | 9.712 | 9.451 | 9.471 | 1,932,975 | -0.74(-7.24%) |
Feb 13, 2009 | 10.19 | 10.33 | 10.08 | 10.21 | 1,835,627 | -0.02(-0.20%) |
Feb 12, 2009 | 10.03 | 10.24 | 9.917 | 10.23 | 2,438,621 | -0.01(-0.05%) |
Feb 11, 2009 | 10.23 | 10.36 | 9.984 | 10.24 | 1,711,245 | +0.07(+0.66%) |
Feb 10, 2009 | 10.72 | 10.97 | 10.07 | 10.17 | 1,561,299 | -0.64(-5.89%) |
Feb 09, 2009 | 10.93 | 10.98 | 10.60 | 10.80 | 1,880,117 | +0.33(+3.18%) |
Feb 06, 2009 | 10.37 | 10.76 | 10.08 | 10.47 | 3,529,346 | +0.73(+7.53%) |
Feb 05, 2009 | 9.610 | 9.912 | 9.384 | 9.738 | 2,509,792 | +0.18(+1.88%) |
Feb 04, 2009 | 9.697 | 10.16 | 9.471 | 9.558 | 5,583,179 | +0.33(+3.62%) |
Feb 03, 2009 | 9.671 | 9.687 | 9.086 | 9.225 | 4,304,738 | -0.54(-5.57%) |
Feb 02, 2009 | 9.543 | 9.964 | 9.245 | 9.769 | 3,426,683 | +0.33(+3.53%) |
Jan 30, 2009 | 10.09 | 10.16 | 9.343 | 9.435 | 0 | -0.38(-3.87%) |
Jan 29, 2009 | 9.846 | 10.00 | 9.492 | 9.815 | 2,751,656 | -0.07(-0.73%) |
Jan 28, 2009 | 9.666 | 10.24 | 9.625 | 9.887 | 2,814,721 | +0.50(+5.36%) |
Jan 27, 2009 | 9.004 | 9.584 | 9.004 | 9.384 | 1,874,580 | +0.27(+2.98%) |
Jan 26, 2009 | 9.055 | 9.486 | 8.968 | 9.112 | 1,022,177 | +0.07(+0.74%) |
Jan 23, 2009 | 8.712 | 9.240 | 8.624 | 9.045 | 1,139,098 | +0.08(+0.86%) |
Jan 22, 2009 | 9.076 | 9.173 | 8.768 | 8.968 | 1,206,815 | -0.30(-3.21%) |
Jan 21, 2009 | 9.209 | 9.302 | 8.886 | 9.266 | 1,351,314 | +0.23(+2.56%) |
Jan 20, 2009 | 9.440 | 9.681 | 9.004 | 9.035 | 1,602,495 | -0.99(-9.83%) |
Jan 16, 2009 | 10.22 | 10.39 | 9.656 | 10.02 | 1,670,976 | -0.23(-2.20%) |
Jan 15, 2009 | 10.02 | 10.35 | 9.728 | 10.25 | 1,291,443 | +0.10(+0.96%) |
Jan 14, 2009 | 10.12 | 10.38 | 10.03 | 10.15 | 1,450,001 | -0.44(-4.17%) |
Jan 13, 2009 | 10.51 | 10.79 | 10.42 | 10.59 | 1,209,388 | -0.30(-2.73%) |
Jan 12, 2009 | 11.24 | 11.25 | 10.75 | 10.89 | 1,188,307 | -0.76(-6.52%) |
Jan 09, 2009 | 12.11 | 12.11 | 11.54 | 11.65 | 1,610,326 | -0.31(-2.62%) |
Jan 08, 2009 | 11.34 | 12.03 | 11.10 | 11.96 | 1,617,474 | +0.54(+4.76%) |
Jan 07, 2009 | 11.47 | 11.69 | 11.31 | 11.42 | 1,632,745 | -0.26(-2.24%) |
Jan 06, 2009 | 11.63 | 11.78 | 11.34 | 11.68 | 1,677,104 | +0.27(+2.38%) |
Jan 05, 2009 | 11.48 | 11.62 | 11.07 | 11.41 | 1,791,994 | -0.08(-0.67%) |
Jan 02, 2009 | 11.13 | 11.52 | 11.01 | 11.48 | 0 | +0.47(+4.29%) |
Jan 01, 2009 | 10.69 | 11.14 | 10.61 | 11.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.69 | 11.14 | 10.61 | 11.01 | 1,074,462 | +0.23(+2.09%) |
Dec 30, 2008 | 10.53 | 10.78 | 10.44 | 10.78 | 1,062,987 | +0.25(+2.39%) |
Dec 29, 2008 | 10.90 | 10.90 | 10.31 | 10.53 | 1,939,701 | -0.09(-0.82%) |
Dec 26, 2008 | 10.51 | 10.69 | 10.29 | 10.62 | 1,264,388 | +0.26(+2.53%) |
Dec 24, 2008 | 10.52 | 10.52 | 10.19 | 10.36 | 394,985 | -0.03(-0.30%) |
Dec 23, 2008 | 10.73 | 10.87 | 10.26 | 10.39 | 1,084,464 | -0.15(-1.46%) |
Dec 22, 2008 | 10.78 | 10.91 | 10.31 | 10.54 | 1,575,457 | -0.27(-2.47%) |
Dec 19, 2008 | 10.95 | 11.13 | 10.63 | 10.81 | 1,773,398 | +0.08(+0.72%) |
Dec 18, 2008 | 10.90 | 11.13 | 10.63 | 10.73 | 2,695,084 | -0.40(-3.55%) |
Dec 17, 2008 | 10.78 | 11.17 | 10.66 | 11.13 | 1,509,215 | +0.30(+2.80%) |
Dec 16, 2008 | 10.83 | 10.89 | 10.44 | 10.83 | 2,523,904 | +0.13(+1.25%) |
Dec 15, 2008 | 10.94 | 11.06 | 10.45 | 10.69 | 2,904,068 | -0.25(-2.30%) |
Dec 12, 2008 | 10.26 | 11.05 | 9.892 | 10.94 | 0 | +0.02(+0.14%) |
Dec 11, 2008 | 11.60 | 11.71 | 10.80 | 10.93 | 2,719,884 | -0.84(-7.11%) |
Dec 10, 2008 | 11.89 | 12.03 | 11.43 | 11.76 | 1,920,306 | +0.23(+2.00%) |
Dec 09, 2008 | 11.40 | 11.86 | 11.34 | 11.53 | 3,514,174 | -0.27(-2.26%) |
Dec 08, 2008 | 11.01 | 12.00 | 10.88 | 11.80 | 2,201,232 | +1.26(+11.92%) |
Dec 05, 2008 | 9.958 | 10.57 | 9.558 | 10.54 | 0 | +0.54(+5.38%) |
Dec 04, 2008 | 9.543 | 10.15 | 9.456 | 10.00 | 2,861,856 | +0.12(+1.19%) |
Dec 03, 2008 | 9.456 | 9.999 | 9.235 | 9.887 | 2,104,790 | +0.20(+2.07%) |
Dec 02, 2008 | 9.143 | 9.707 | 9.050 | 9.687 | 1,823,024 | +0.75(+8.44%) |
Dec 01, 2008 | 9.286 | 9.933 | 8.907 | 8.932 | 2,357,098 | -0.86(-8.80%) |
Nov 28, 2008 | 9.656 | 9.815 | 9.481 | 9.794 | 927,737 | +0.17(+1.81%) |
Nov 26, 2008 | 8.568 | 9.620 | 8.471 | 9.620 | 2,090,655 | +0.79(+8.95%) |
Nov 25, 2008 | 8.732 | 8.902 | 8.522 | 8.830 | 2,194,845 | +0.21(+2.38%) |
Nov 24, 2008 | 7.952 | 8.732 | 7.878 | 8.624 | 1,435,642 | +0.80(+10.23%) |
Nov 21, 2008 | 7.891 | 7.891 | 7.434 | 7.824 | 2,444,133 | +0.07(+0.86%) |
Nov 20, 2008 | 8.127 | 8.419 | 7.665 | 7.757 | 3,565,874 | -0.18(-2.33%) |
Nov 19, 2008 | 8.583 | 8.583 | 7.942 | 7.942 | 2,941,852 | -0.74(-8.51%) |
Nov 18, 2008 | 8.891 | 9.138 | 8.471 | 8.681 | 3,086,235 | -0.13(-1.51%) |
Nov 17, 2008 | 9.425 | 9.461 | 8.784 | 8.814 | 1,332,250 | -0.77(-8.08%) |
Nov 14, 2008 | 9.953 | 10.04 | 9.399 | 9.589 | 0 | -0.63(-6.13%) |
Nov 13, 2008 | 9.671 | 10.23 | 9.138 | 10.21 | 2,118,789 | +0.83(+8.80%) |
Nov 12, 2008 | 9.635 | 9.758 | 9.297 | 9.389 | 1,977,711 | -0.43(-4.34%) |
Nov 11, 2008 | 10.30 | 10.31 | 9.681 | 9.815 | 1,701,864 | -0.55(-5.34%) |
Nov 10, 2008 | 11.19 | 11.28 | 10.25 | 10.37 | 2,318,959 | -0.62(-5.60%) |
Nov 07, 2008 | 11.03 | 11.08 | 10.63 | 10.98 | 0 | +0.33(+3.08%) |
Nov 06, 2008 | 11.77 | 11.77 | 10.63 | 10.66 | 2,017,798 | -0.95(-8.18%) |
Nov 05, 2008 | 11.86 | 11.86 | 11.56 | 11.61 | 2,238,037 | -0.22(-1.87%) |
Nov 04, 2008 | 11.29 | 11.85 | 11.11 | 11.83 | 2,364,910 | +0.69(+6.22%) |
Nov 03, 2008 | 11.05 | 11.17 | 10.90 | 11.13 | 1,473,616 | +0.17(+1.59%) |
Oct 31, 2008 | 10.63 | 11.02 | 10.38 | 10.96 | 1,507,406 | +0.43(+4.09%) |
Oct 30, 2008 | 10.81 | 10.96 | 10.36 | 10.53 | 1,345,790 | -0.05(-0.44%) |
Oct 29, 2008 | 10.92 | 10.97 | 10.26 | 10.57 | 2,840,701 | -0.26(-2.37%) |
Oct 28, 2008 | 10.40 | 10.88 | 10.06 | 10.83 | 1,999,322 | +0.73(+7.21%) |
Oct 27, 2008 | 10.14 | 10.49 | 10.05 | 10.10 | 1,952,095 | -0.60(-5.56%) |
Oct 24, 2008 | 10.53 | 10.97 | 10.52 | 10.70 | 1,868,052 | -0.80(-6.92%) |
Oct 23, 2008 | 11.62 | 11.66 | 10.92 | 11.49 | 3,969,017 | +0.03(+0.22%) |
Oct 22, 2008 | 11.57 | 11.78 | 11.25 | 11.47 | 4,107,101 | -0.20(-1.67%) |
Oct 21, 2008 | 11.09 | 11.95 | 11.09 | 11.66 | 3,112,400 | -0.53(-4.33%) |
Oct 20, 2008 | 11.63 | 12.21 | 11.53 | 12.19 | 1,662,492 | +0.34(+2.90%) |
Oct 17, 2008 | 12.06 | 12.52 | 11.77 | 11.85 | 0 | -0.38(-3.10%) |
Oct 16, 2008 | 12.07 | 12.31 | 11.27 | 12.23 | 2,331,792 | +0.25(+2.10%) |
Oct 15, 2008 | 12.49 | 13.01 | 11.96 | 11.97 | 3,399,008 | -0.85(-6.64%) |
Oct 14, 2008 | 12.98 | 13.08 | 12.74 | 12.83 | 3,830,558 | +0.20(+1.58%) |
Oct 13, 2008 | 12.06 | 12.71 | 12.02 | 12.63 | 2,215,437 | +1.34(+11.86%) |
Oct 10, 2008 | 12.23 | 12.23 | 10.89 | 11.29 | 0 | -0.75(-6.26%) |
Oct 09, 2008 | 14.24 | 14.36 | 12.04 | 12.04 | 4,936,212 | -1.40(-10.39%) |
Oct 08, 2008 | 14.77 | 14.85 | 13.41 | 13.44 | 4,050,809 | -1.11(-7.62%) |
Oct 07, 2008 | 14.85 | 15.32 | 14.49 | 14.55 | 1,584,633 | -0.50(-3.31%) |
Oct 06, 2008 | 15.20 | 15.32 | 14.44 | 15.04 | 2,156,321 | -0.44(-2.82%) |
Oct 03, 2008 | 15.43 | 15.99 | 15.43 | 15.48 | 0 | -0.18(-1.18%) |
Oct 02, 2008 | 16.32 | 16.52 | 15.60 | 15.66 | 1,883,684 | -1.10(-6.58%) |
Oct 01, 2008 | 16.47 | 17.03 | 16.47 | 16.77 | 1,955,966 | -0.55(-3.17%) |
Sep 30, 2008 | 17.51 | 17.53 | 16.88 | 17.32 | 1,192,096 | -0.12(-0.68%) |
Sep 29, 2008 | 17.92 | 18.18 | 17.05 | 17.43 | 2,373,369 | -1.14(-6.16%) |
Sep 26, 2008 | 18.22 | 18.73 | 18.11 | 18.58 | 0 | -0.36(-1.92%) |
Sep 25, 2008 | 18.44 | 19.11 | 18.29 | 18.94 | 2,045,988 | +0.51(+2.78%) |
Sep 24, 2008 | 18.61 | 18.79 | 18.30 | 18.43 | 1,817,208 | -0.09(-0.50%) |
Sep 23, 2008 | 19.09 | 19.09 | 18.10 | 18.52 | 2,090,669 | -0.53(-2.80%) |
Sep 22, 2008 | 20.05 | 20.05 | 19.00 | 19.05 | 1,580,495 | -0.97(-4.84%) |
Sep 19, 2008 | 20.21 | 20.63 | 19.43 | 20.02 | 0 | +0.11(+0.53%) |
Sep 18, 2008 | 18.38 | 20.32 | 18.22 | 19.92 | 3,258,701 | +1.72(+9.46%) |
Sep 17, 2008 | 18.11 | 18.37 | 17.30 | 18.20 | 3,454,391 | -0.11(-0.62%) |
Sep 16, 2008 | 18.26 | 18.34 | 17.95 | 18.31 | 2,809,658 | -0.10(-0.56%) |
Sep 15, 2008 | 18.61 | 18.70 | 18.33 | 18.41 | 1,865,830 | -0.68(-3.55%) |
Sep 12, 2008 | 19.22 | 19.30 | 18.95 | 19.09 | 0 | -0.14(-0.75%) |
Sep 11, 2008 | 18.94 | 19.28 | 18.87 | 19.23 | 3,187,770 | -0.44(-2.24%) |
Sep 10, 2008 | 19.71 | 19.96 | 19.58 | 19.68 | 1,429,463 | +0.11(+0.55%) |
Sep 09, 2008 | 19.20 | 20.04 | 19.16 | 19.57 | 2,010,990 | -0.18(-0.94%) |
Sep 08, 2008 | 19.76 | 19.94 | 19.31 | 19.75 | 1,164,684 | +0.22(+1.13%) |
Sep 05, 2008 | 19.33 | 19.68 | 19.33 | 19.53 | 0 | -0.01(-0.03%) |
Sep 04, 2008 | 19.82 | 19.97 | 19.47 | 19.54 | 1,108,004 | -0.46(-2.28%) |
Sep 03, 2008 | 19.83 | 20.30 | 19.75 | 19.99 | 1,811,596 | +0.28(+1.40%) |
Sep 02, 2008 | 19.97 | 20.22 | 19.55 | 19.72 | 1,329,507 | +0.02(+0.10%) |
Aug 29, 2008 | 19.65 | 19.77 | 19.45 | 19.70 | 0 | -0.05(-0.23%) |
Aug 28, 2008 | 19.39 | 19.79 | 19.33 | 19.74 | 1,550,407 | +0.23(+1.16%) |
Aug 27, 2008 | 19.65 | 19.70 | 19.41 | 19.52 | 1,358,510 | -0.27(-1.35%) |
Aug 26, 2008 | 19.97 | 20.22 | 19.63 | 19.78 | 1,308,280 | -0.41(-2.03%) |
Aug 25, 2008 | 19.93 | 20.29 | 19.92 | 20.19 | 1,214,487 | +0.36(+1.81%) |
Aug 22, 2008 | 19.81 | 20.01 | 19.70 | 19.83 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 20.25 | 20.25 | 19.51 | 19.89 | 1,766,564 | -0.21(-1.05%) |
Aug 20, 2008 | 20.21 | 20.35 | 19.89 | 20.10 | 1,109,409 | -0.04(-0.18%) |
Aug 19, 2008 | 20.70 | 20.73 | 20.06 | 20.13 | 1,763,257 | -0.73(-3.52%) |
Aug 18, 2008 | 21.07 | 21.09 | 20.67 | 20.87 | 1,220,771 | +0.02(+0.07%) |
Aug 15, 2008 | 20.94 | 21.11 | 20.77 | 20.85 | 0 | -0.15(-0.71%) |
Aug 14, 2008 | 20.85 | 21.32 | 20.72 | 21.00 | 1,582,871 | +0.03(+0.15%) |
Aug 13, 2008 | 21.25 | 21.25 | 20.77 | 20.97 | 2,627,348 | -0.49(-2.30%) |
Aug 12, 2008 | 21.47 | 21.56 | 21.11 | 21.46 | 2,249,078 | +0.38(+1.80%) |
Aug 11, 2008 | 21.08 | 21.19 | 20.26 | 21.08 | 2,606,021 | +0.75(+3.71%) |
Aug 08, 2008 | 19.67 | 20.47 | 19.63 | 20.33 | 2,033,743 | +0.66(+3.37%) |
Aug 07, 2008 | 19.97 | 20.02 | 19.59 | 19.67 | 2,398,873 | -0.50(-2.47%) |
Aug 06, 2008 | 20.75 | 20.75 | 20.00 | 20.16 | 3,748,271 | -0.10(-0.48%) |
Aug 05, 2008 | 19.91 | 20.33 | 19.81 | 20.26 | 2,126,300 | +0.87(+4.47%) |
Aug 04, 2008 | 20.01 | 20.01 | 19.12 | 19.39 | 2,206,533 | -0.24(-1.20%) |
Aug 01, 2008 | 19.68 | 19.96 | 19.44 | 19.63 | 2,893,329 | -0.40(-2.00%) |
Jul 31, 2008 | 20.54 | 20.54 | 19.88 | 20.03 | 3,652,001 | -0.25(-1.24%) |
Jul 30, 2008 | 19.94 | 20.53 | 19.80 | 20.28 | 4,167,718 | +0.61(+3.08%) |
Jul 29, 2008 | 19.68 | 19.72 | 19.02 | 19.68 | 3,790,576 | +0.73(+3.84%) |
Jul 28, 2008 | 19.05 | 19.30 | 18.82 | 18.95 | 2,277,368 | -0.34(-1.76%) |
Jul 25, 2008 | 19.51 | 19.54 | 19.07 | 19.29 | 3,473,083 | -0.09(-0.45%) |
Jul 24, 2008 | 20.39 | 20.41 | 19.28 | 19.37 | 2,893,945 | -1.07(-5.24%) |
Jul 23, 2008 | 20.44 | 20.64 | 20.13 | 20.45 | 5,423,078 | +0.32(+1.58%) |
Jul 22, 2008 | 21.74 | 21.80 | 19.30 | 20.13 | 8,506,844 | -3.31(-14.12%) |
Jul 21, 2008 | 23.05 | 23.60 | 22.98 | 23.44 | 1,323,231 | -0.05(-0.20%) |
Jul 18, 2008 | 23.90 | 24.03 | 23.21 | 23.48 | 1,311,250 | -0.61(-2.51%) |
Jul 17, 2008 | 22.90 | 24.13 | 22.79 | 24.09 | 3,055,825 | +1.55(+6.90%) |
Jul 16, 2008 | 21.88 | 22.53 | 21.45 | 22.53 | 2,247,347 | +0.61(+2.79%) |
Jul 15, 2008 | 21.60 | 22.05 | 20.84 | 21.92 | 4,213,467 | +0.29(+1.35%) |
Jul 14, 2008 | 22.87 | 22.90 | 21.48 | 21.63 | 3,156,442 | +0.00(+0.00%) |
Jul 11, 2008 | 22.32 | 22.34 | 21.23 | 21.63 | 3,763,755 | -0.75(-3.35%) |
Jul 10, 2008 | 22.80 | 22.84 | 22.24 | 22.38 | 1,790,844 | -0.13(-0.59%) |
Jul 09, 2008 | 22.98 | 22.99 | 22.49 | 22.51 | 1,983,299 | -0.32(-1.39%) |
Jul 08, 2008 | 22.44 | 22.90 | 22.25 | 22.83 | 3,066,423 | +0.43(+1.90%) |
Jul 07, 2008 | 23.61 | 23.61 | 22.11 | 22.41 | 3,125,878 | -0.96(-4.13%) |
Jul 04, 2008 | 23.55 | 23.60 | 23.30 | 23.37 | 1,253,678 | +0.00(+0.00%) |
Jul 03, 2008 | 23.55 | 23.60 | 23.30 | 23.37 | 1,253,678 | +0.17(+0.75%) |
Jul 02, 2008 | 24.16 | 24.19 | 23.18 | 23.20 | 1,885,101 | -0.41(-1.72%) |
Jul 01, 2008 | 23.50 | 23.80 | 23.05 | 23.60 | 2,750,769 | -0.32(-1.33%) |
Jun 30, 2008 | 24.31 | 24.47 | 23.83 | 23.92 | 1,947,932 | -0.36(-1.50%) |
Jun 27, 2008 | 24.52 | 24.80 | 24.18 | 24.28 | 5,119,459 | -0.06(-0.25%) |
Jun 26, 2008 | 24.83 | 25.11 | 24.27 | 24.34 | 2,787,192 | -0.83(-3.30%) |
Jun 25, 2008 | 25.09 | 25.82 | 25.04 | 25.18 | 2,213,299 | +0.15(+0.62%) |
Jun 24, 2008 | 25.15 | 25.49 | 25.01 | 25.02 | 2,438,424 | -1.06(-4.07%) |
Jun 23, 2008 | 26.02 | 26.56 | 25.93 | 26.08 | 1,425,483 | +0.01(+0.02%) |
Jun 20, 2008 | 26.78 | 26.83 | 25.90 | 26.08 | 2,219,756 | -0.85(-3.16%) |
Jun 19, 2008 | 26.11 | 27.00 | 26.04 | 26.93 | 1,616,795 | +0.51(+1.92%) |
Jun 18, 2008 | 27.02 | 27.05 | 26.39 | 26.42 | 1,875,283 | -0.86(-3.14%) |
Jun 17, 2008 | 27.85 | 27.95 | 27.20 | 27.28 | 1,920,752 | -0.55(-1.99%) |
Jun 16, 2008 | 27.65 | 28.01 | 27.49 | 27.83 | 1,227,536 | +0.51(+1.88%) |
Jun 13, 2008 | 27.08 | 27.45 | 27.05 | 27.32 | 1,749,831 | -0.08(-0.28%) |
Jun 12, 2008 | 26.59 | 27.63 | 26.59 | 27.40 | 1,872,541 | +0.81(+3.05%) |
Jun 11, 2008 | 27.17 | 27.29 | 26.59 | 26.59 | 1,570,401 | -0.97(-3.52%) |
Jun 10, 2008 | 27.28 | 27.70 | 26.98 | 27.56 | 1,437,002 | +0.13(+0.47%) |
Jun 09, 2008 | 27.26 | 27.65 | 27.21 | 27.43 | 1,310,897 | +0.02(+0.07%) |
Jun 06, 2008 | 28.00 | 28.35 | 27.41 | 27.41 | 1,120,265 | -0.60(-2.14%) |
Jun 05, 2008 | 27.68 | 28.04 | 27.56 | 28.01 | 983,501 | +0.54(+1.96%) |
Jun 04, 2008 | 27.75 | 27.75 | 27.33 | 27.47 | 1,199,054 | -0.27(-0.96%) |
Jun 03, 2008 | 27.89 | 27.98 | 27.60 | 27.74 | 1,503,124 | -0.26(-0.92%) |
Jun 02, 2008 | 27.44 | 28.05 | 27.44 | 27.99 | 1,424,090 | -0.06(-0.20%) |
May 30, 2008 | 28.14 | 28.17 | 27.84 | 28.05 | 857,690 | -0.10(-0.36%) |
May 29, 2008 | 28.13 | 28.42 | 27.99 | 28.15 | 1,059,266 | -0.16(-0.58%) |
May 28, 2008 | 28.38 | 28.44 | 28.23 | 28.32 | 780,572 | -0.22(-0.77%) |
May 27, 2008 | 28.62 | 28.74 | 28.22 | 28.54 | 874,794 | -0.25(-0.86%) |
May 26, 2008 | 29.00 | 29.11 | 28.62 | 28.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.00 | 29.11 | 28.62 | 28.78 | 721,740 | -0.49(-1.67%) |
May 22, 2008 | 29.30 | 29.55 | 29.16 | 29.27 | 604,094 | +0.17(+0.58%) |
May 21, 2008 | 29.53 | 29.75 | 29.08 | 29.10 | 740,838 | -0.67(-2.24%) |
May 20, 2008 | 30.10 | 30.13 | 29.71 | 29.77 | 1,046,030 | -0.56(-1.86%) |
May 19, 2008 | 30.09 | 30.72 | 30.08 | 30.33 | 732,612 | +0.00(+0.00%) |
May 16, 2008 | 30.64 | 30.66 | 30.04 | 30.33 | 775,298 | -0.46(-1.50%) |
May 15, 2008 | 30.63 | 30.94 | 30.63 | 30.79 | 1,098,763 | +0.18(+0.59%) |
May 14, 2008 | 29.96 | 30.93 | 29.96 | 30.61 | 1,410,025 | +0.43(+1.43%) |
May 13, 2008 | 30.22 | 30.31 | 29.95 | 30.18 | 934,378 | -0.10(-0.34%) |
May 12, 2008 | 30.15 | 30.37 | 29.94 | 30.29 | 899,031 | +0.22(+0.72%) |
May 09, 2008 | 29.89 | 30.21 | 29.78 | 30.07 | 509,586 | +0.06(+0.19%) |
May 08, 2008 | 29.99 | 30.22 | 29.77 | 30.01 | 1,319,499 | -0.19(-0.63%) |
May 07, 2008 | 29.97 | 30.51 | 29.89 | 30.20 | 1,711,896 | -0.38(-1.24%) |
May 06, 2008 | 30.63 | 30.99 | 30.35 | 30.58 | 1,665,049 | -0.40(-1.29%) |
May 05, 2008 | 31.15 | 31.20 | 30.78 | 30.98 | 1,051,154 | -0.31(-1.00%) |
May 02, 2008 | 31.43 | 31.65 | 31.01 | 31.30 | 1,910,320 | -0.37(-1.17%) |
May 01, 2008 | 31.58 | 32.13 | 31.06 | 31.67 | 2,297,831 | +0.25(+0.78%) |
Apr 30, 2008 | 30.82 | 31.73 | 30.58 | 31.42 | 1,756,565 | +0.69(+2.25%) |
Apr 29, 2008 | 30.51 | 30.75 | 30.34 | 30.73 | 2,491,958 | -0.07(-0.23%) |
Apr 28, 2008 | 30.52 | 31.32 | 30.43 | 30.80 | 2,286,051 | +0.47(+1.54%) |
Apr 25, 2008 | 29.76 | 30.42 | 29.71 | 30.33 | 2,057,552 | +0.55(+1.86%) |
Apr 24, 2008 | 29.04 | 29.96 | 28.94 | 29.78 | 2,478,406 | +0.84(+2.91%) |
Apr 23, 2008 | 29.39 | 29.44 | 28.64 | 28.94 | 1,943,048 | -0.50(-1.69%) |
Apr 22, 2008 | 28.78 | 29.85 | 28.64 | 29.43 | 2,944,005 | +1.77(+6.40%) |
Apr 21, 2008 | 27.06 | 27.78 | 27.06 | 27.66 | 1,493,470 | +0.59(+2.18%) |
Apr 18, 2008 | 26.60 | 27.27 | 26.50 | 27.07 | 1,318,152 | +0.50(+1.87%) |
Apr 17, 2008 | 26.17 | 26.66 | 25.99 | 26.58 | 817,147 | +0.26(+0.97%) |
Apr 16, 2008 | 25.91 | 26.32 | 25.74 | 26.32 | 1,362,276 | +0.54(+2.09%) |
Apr 15, 2008 | 25.79 | 25.85 | 25.57 | 25.78 | 1,163,742 | +0.17(+0.66%) |
Apr 14, 2008 | 25.76 | 26.09 | 25.59 | 25.61 | 1,149,077 | -0.04(-0.16%) |
Apr 11, 2008 | 25.89 | 26.02 | 25.65 | 25.65 | 899,861 | -0.50(-1.92%) |
Apr 10, 2008 | 26.04 | 26.26 | 25.88 | 26.16 | 790,493 | +0.19(+0.73%) |
Apr 09, 2008 | 26.22 | 26.22 | 25.86 | 25.97 | 909,786 | -0.31(-1.17%) |
Apr 08, 2008 | 26.12 | 26.39 | 26.07 | 26.27 | 721,450 | +0.05(+0.20%) |
Apr 07, 2008 | 26.47 | 26.48 | 26.09 | 26.22 | 488,433 | -0.20(-0.76%) |
Apr 04, 2008 | 26.01 | 26.52 | 25.84 | 26.42 | 822,640 | +0.34(+1.32%) |
Apr 03, 2008 | 26.09 | 26.19 | 25.95 | 26.08 | 765,607 | -0.35(-1.32%) |
Apr 02, 2008 | 26.45 | 26.68 | 26.20 | 26.43 | 1,072,339 | -0.05(-0.17%) |
Apr 01, 2008 | 25.77 | 26.53 | 25.64 | 26.47 | 1,655,892 | +0.72(+2.79%) |
Mar 31, 2008 | 25.76 | 25.88 | 25.53 | 25.76 | 1,430,526 | +0.28(+1.11%) |
Mar 28, 2008 | 26.02 | 26.06 | 25.37 | 25.47 | 1,046,389 | -0.44(-1.68%) |
Mar 27, 2008 | 25.99 | 26.14 | 25.57 | 25.91 | 1,486,190 | -0.07(-0.28%) |
Mar 26, 2008 | 26.20 | 26.20 | 25.75 | 25.98 | 835,482 | -0.33(-1.25%) |
Mar 25, 2008 | 26.35 | 26.50 | 26.15 | 26.31 | 784,519 | +0.19(+0.75%) |
Mar 24, 2008 | 25.78 | 26.29 | 25.57 | 26.11 | 1,013,989 | +0.56(+2.19%) |
Mar 21, 2008 | 25.03 | 25.65 | 24.79 | 25.56 | 618,797 | +0.00(+0.00%) |
Mar 20, 2008 | 25.03 | 25.65 | 24.79 | 25.56 | 618,797 | +0.53(+2.13%) |
Mar 19, 2008 | 25.16 | 25.65 | 25.02 | 25.02 | 1,235,276 | -0.68(-2.64%) |
Mar 18, 2008 | 25.61 | 25.76 | 25.21 | 25.70 | 1,576,591 | -0.07(-0.26%) |
Mar 17, 2008 | 25.12 | 26.15 | 25.09 | 25.77 | 2,074,815 | -0.05(-0.20%) |
Mar 14, 2008 | 26.14 | 26.19 | 25.51 | 25.82 | 1,297,312 | -0.21(-0.81%) |
Mar 13, 2008 | 25.21 | 26.04 | 25.11 | 26.03 | 1,298,131 | +0.70(+2.78%) |
Mar 12, 2008 | 25.03 | 25.60 | 24.86 | 25.32 | 1,186,424 | +0.33(+1.33%) |
Mar 11, 2008 | 24.77 | 25.02 | 24.58 | 24.99 | 1,496,413 | +0.65(+2.68%) |
Mar 10, 2008 | 25.06 | 25.10 | 24.29 | 24.34 | 979,838 | -0.81(-3.22%) |
Mar 07, 2008 | 25.02 | 25.52 | 24.99 | 25.15 | 781,367 | +0.04(+0.14%) |
Mar 06, 2008 | 25.19 | 25.31 | 24.94 | 25.11 | 833,449 | -0.23(-0.91%) |
Mar 05, 2008 | 25.65 | 25.93 | 25.06 | 25.34 | 1,452,548 | -0.31(-1.22%) |
Mar 04, 2008 | 25.73 | 25.83 | 25.25 | 25.66 | 1,060,559 | -0.51(-1.94%) |