Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.82 | 18.08 | 17.53 | 17.53 | 2,719,359 | -0.14(-0.80%) |
Apr 29, 2009 | 17.11 | 17.85 | 17.11 | 17.67 | 4,033,517 | +0.82(+4.85%) |
Apr 28, 2009 | 16.44 | 17.02 | 16.44 | 16.85 | 1,689,164 | +0.12(+0.70%) |
Apr 27, 2009 | 17.08 | 17.16 | 16.65 | 16.73 | 3,671,841 | -0.78(-4.43%) |
Apr 24, 2009 | 17.43 | 17.67 | 17.36 | 17.51 | 2,080,297 | +0.34(+1.99%) |
Apr 23, 2009 | 16.99 | 17.18 | 16.90 | 17.17 | 1,951,833 | +0.31(+1.81%) |
Apr 22, 2009 | 16.83 | 17.14 | 16.70 | 16.86 | 2,015,673 | -0.06(-0.38%) |
Apr 21, 2009 | 16.34 | 16.97 | 16.08 | 16.93 | 2,457,845 | +0.48(+2.89%) |
Apr 20, 2009 | 16.96 | 16.98 | 16.44 | 16.45 | 2,662,730 | -0.93(-5.37%) |
Apr 17, 2009 | 17.70 | 17.70 | 17.37 | 17.38 | 1,219,422 | -0.24(-1.33%) |
Apr 16, 2009 | 17.59 | 17.73 | 17.32 | 17.62 | 2,118,939 | +0.30(+1.73%) |
Apr 15, 2009 | 17.13 | 17.33 | 17.01 | 17.32 | 1,704,634 | +0.15(+0.86%) |
Apr 14, 2009 | 17.50 | 17.69 | 17.14 | 17.17 | 2,491,904 | -0.51(-2.89%) |
Apr 13, 2009 | 17.40 | 17.73 | 16.90 | 17.68 | 3,337,544 | +0.15(+0.87%) |
Apr 09, 2009 | 17.24 | 17.65 | 17.13 | 17.53 | 3,695,024 | +0.88(+5.26%) |
Apr 08, 2009 | 16.64 | 16.81 | 16.44 | 16.66 | 4,308,110 | +0.21(+1.29%) |
Apr 07, 2009 | 16.44 | 16.66 | 16.29 | 16.44 | 3,753,783 | -0.21(-1.27%) |
Apr 06, 2009 | 16.80 | 16.84 | 16.41 | 16.66 | 3,478,770 | -0.36(-2.14%) |
Apr 03, 2009 | 16.66 | 17.03 | 16.47 | 17.02 | 3,028,980 | +0.46(+2.77%) |
Apr 02, 2009 | 16.19 | 16.70 | 16.10 | 16.56 | 4,385,869 | +0.95(+6.10%) |
Apr 01, 2009 | 14.92 | 15.66 | 14.87 | 15.61 | 3,923,678 | +0.54(+3.59%) |
Mar 31, 2009 | 15.09 | 15.34 | 15.03 | 15.07 | 3,639,277 | +0.20(+1.34%) |
Mar 30, 2009 | 15.17 | 15.17 | 14.73 | 14.87 | 3,900,072 | -1.33(-8.23%) |
Mar 26, 2009 | 16.16 | 16.27 | 15.93 | 16.20 | 4,528,544 | +0.29(+1.85%) |
Mar 25, 2009 | 15.75 | 16.16 | 15.53 | 15.91 | 8,120,333 | +0.26(+1.69%) |
Mar 24, 2009 | 15.92 | 15.94 | 15.64 | 15.64 | 4,528,001 | -0.55(-3.41%) |
Mar 23, 2009 | 15.83 | 16.20 | 15.80 | 16.20 | 4,149,039 | +1.12(+7.45%) |
Mar 20, 2009 | 15.19 | 15.45 | 15.06 | 15.07 | 3,203,125 | -0.23(-1.53%) |
Mar 19, 2009 | 15.70 | 15.82 | 15.24 | 15.31 | 4,892,713 | -0.01(-0.09%) |
Mar 18, 2009 | 15.02 | 15.47 | 14.55 | 15.32 | 4,214,642 | +0.29(+1.92%) |
Mar 17, 2009 | 14.40 | 15.07 | 14.40 | 15.03 | 3,469,435 | +0.46(+3.15%) |
Mar 16, 2009 | 14.96 | 15.20 | 14.55 | 14.58 | 3,493,034 | -0.12(-0.84%) |
Mar 13, 2009 | 14.83 | 14.89 | 14.46 | 14.70 | 0 | +0.04(+0.28%) |
Mar 12, 2009 | 13.96 | 14.69 | 13.92 | 14.66 | 2,878,760 | +0.60(+4.26%) |
Mar 11, 2009 | 14.17 | 14.30 | 13.86 | 14.06 | 3,758,714 | +0.05(+0.34%) |
Mar 10, 2009 | 13.32 | 14.03 | 13.32 | 14.01 | 6,033,859 | +0.92(+7.05%) |
Mar 09, 2009 | 12.78 | 13.46 | 12.78 | 13.09 | 3,076,788 | -0.23(-1.72%) |
Mar 06, 2009 | 13.36 | 13.74 | 12.98 | 13.32 | 0 | +0.05(+0.35%) |
Mar 05, 2009 | 13.29 | 13.61 | 13.12 | 13.27 | 2,232,014 | -0.52(-3.79%) |
Mar 04, 2009 | 13.45 | 13.93 | 13.34 | 13.79 | 3,979,949 | +1.08(+8.46%) |
Mar 02, 2009 | 13.24 | 13.38 | 12.69 | 12.72 | 5,525,758 | -1.03(-7.48%) |
Feb 27, 2009 | 13.23 | 14.05 | 13.23 | 13.75 | 0 | -0.22(-1.56%) |
Feb 26, 2009 | 14.05 | 14.39 | 13.91 | 13.96 | 3,514,116 | +0.11(+0.81%) |
Feb 25, 2009 | 13.81 | 14.11 | 13.36 | 13.85 | 5,290,858 | -0.04(-0.30%) |
Feb 24, 2009 | 13.14 | 13.98 | 13.11 | 13.89 | 6,444,647 | +0.77(+5.87%) |
Feb 23, 2009 | 14.22 | 14.32 | 13.04 | 13.12 | 6,069,195 | -0.92(-6.57%) |
Feb 20, 2009 | 14.13 | 14.26 | 13.78 | 14.05 | 6,178,057 | -0.57(-3.90%) |
Feb 19, 2009 | 14.93 | 15.12 | 14.53 | 14.62 | 3,361,143 | -0.04(-0.24%) |
Feb 18, 2009 | 14.89 | 15.00 | 14.46 | 14.65 | 3,971,350 | -0.10(-0.68%) |
Feb 17, 2009 | 15.25 | 15.25 | 14.70 | 14.75 | 4,847,386 | -1.09(-6.90%) |
Feb 13, 2009 | 15.86 | 15.94 | 15.56 | 15.84 | 4,384,106 | +0.16(+1.05%) |
Feb 12, 2009 | 15.16 | 15.74 | 15.09 | 15.68 | 5,400,952 | +0.08(+0.49%) |
Feb 11, 2009 | 15.84 | 16.06 | 15.28 | 15.60 | 5,055,651 | +0.09(+0.61%) |
Feb 10, 2009 | 16.29 | 16.56 | 15.36 | 15.51 | 8,004,300 | -0.87(-5.31%) |
Feb 09, 2009 | 16.53 | 16.78 | 16.17 | 16.38 | 4,359,776 | -0.19(-1.17%) |
Feb 06, 2009 | 15.72 | 16.64 | 15.69 | 16.57 | 5,396,477 | +0.97(+6.21%) |
Feb 05, 2009 | 15.01 | 15.70 | 14.68 | 15.60 | 5,787,656 | +0.44(+2.91%) |
Feb 04, 2009 | 15.07 | 15.66 | 15.04 | 15.16 | 5,429,732 | +0.23(+1.53%) |
Feb 03, 2009 | 14.76 | 15.06 | 14.50 | 14.93 | 3,065,389 | +0.42(+2.87%) |
Feb 02, 2009 | 14.40 | 14.73 | 13.99 | 14.52 | 3,311,356 | -0.17(-1.16%) |
Jan 30, 2009 | 15.03 | 15.15 | 14.57 | 14.69 | 0 | -0.15(-1.03%) |
Jan 29, 2009 | 15.23 | 15.23 | 14.83 | 14.84 | 3,737,227 | -0.62(-3.99%) |
Jan 28, 2009 | 14.97 | 15.48 | 14.76 | 15.46 | 4,248,843 | +0.85(+5.79%) |
Jan 27, 2009 | 14.78 | 14.78 | 14.46 | 14.61 | 2,432,107 | +0.22(+1.51%) |
Jan 26, 2009 | 14.39 | 14.89 | 14.33 | 14.39 | 2,720,658 | -0.08(-0.53%) |
Jan 23, 2009 | 13.69 | 14.59 | 13.64 | 14.47 | 3,095,329 | +0.28(+1.99%) |
Jan 22, 2009 | 14.17 | 14.46 | 13.85 | 14.19 | 5,714,381 | -0.48(-3.25%) |
Jan 21, 2009 | 14.02 | 14.70 | 13.85 | 14.66 | 5,594,355 | +0.93(+6.81%) |
Jan 20, 2009 | 14.52 | 14.61 | 13.71 | 13.73 | 5,424,944 | -1.08(-7.26%) |
Jan 16, 2009 | 14.99 | 15.12 | 14.35 | 14.80 | 4,244,388 | +0.14(+0.92%) |
Jan 15, 2009 | 14.43 | 14.75 | 13.67 | 14.67 | 4,577,053 | +0.41(+2.89%) |
Jan 14, 2009 | 14.73 | 15.13 | 14.08 | 14.26 | 3,584,435 | -0.88(-5.82%) |
Jan 13, 2009 | 14.94 | 15.41 | 14.87 | 15.14 | 4,125,730 | +0.01(+0.08%) |
Jan 12, 2009 | 15.64 | 15.64 | 15.01 | 15.13 | 3,618,731 | -0.67(-4.24%) |
Jan 09, 2009 | 16.16 | 16.24 | 15.64 | 15.80 | 2,922,721 | -0.16(-1.03%) |
Jan 08, 2009 | 15.65 | 16.03 | 15.56 | 15.96 | 3,345,985 | +0.15(+0.93%) |
Jan 07, 2009 | 16.54 | 16.72 | 15.78 | 15.82 | 3,575,389 | -1.17(-6.89%) |
Jan 06, 2009 | 16.86 | 17.06 | 16.57 | 16.98 | 7,091,415 | +0.68(+4.18%) |
Jan 05, 2009 | 15.73 | 16.54 | 15.63 | 16.30 | 5,015,112 | +0.55(+3.47%) |
Jan 02, 2009 | 15.12 | 15.86 | 14.87 | 15.76 | 0 | +0.79(+5.26%) |
Jan 01, 2009 | 14.62 | 15.05 | 14.59 | 14.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.62 | 15.05 | 14.59 | 14.97 | 1,520,567 | +0.28(+1.92%) |
Dec 30, 2008 | 14.51 | 14.69 | 14.22 | 14.69 | 1,329,142 | +0.51(+3.61%) |
Dec 29, 2008 | 14.26 | 14.42 | 14.10 | 14.18 | 1,490,267 | -0.31(-2.15%) |
Dec 26, 2008 | 14.55 | 14.56 | 14.23 | 14.49 | 805,558 | +0.11(+0.73%) |
Dec 24, 2008 | 14.39 | 14.46 | 14.23 | 14.38 | 459,042 | -0.05(-0.33%) |
Dec 23, 2008 | 14.46 | 14.75 | 14.28 | 14.43 | 2,440,625 | -0.05(-0.32%) |
Dec 22, 2008 | 15.01 | 15.26 | 14.34 | 14.48 | 3,025,864 | -0.88(-5.74%) |
Dec 19, 2008 | 15.70 | 15.89 | 15.27 | 15.36 | 2,647,761 | -0.12(-0.76%) |
Dec 18, 2008 | 16.20 | 16.20 | 15.26 | 15.47 | 3,256,551 | -0.49(-3.06%) |
Dec 17, 2008 | 15.70 | 16.12 | 15.69 | 15.96 | 4,989,736 | -0.46(-2.83%) |
Dec 16, 2008 | 15.11 | 16.43 | 14.99 | 16.43 | 3,601,932 | +1.46(+9.74%) |
Dec 15, 2008 | 15.17 | 15.35 | 14.81 | 14.97 | 2,299,002 | -0.11(-0.74%) |
Dec 12, 2008 | 14.70 | 15.22 | 14.53 | 15.08 | 3,267,048 | +0.11(+0.71%) |
Dec 11, 2008 | 15.20 | 15.92 | 14.78 | 14.97 | 3,057,831 | -0.16(-1.09%) |
Dec 10, 2008 | 14.50 | 15.25 | 14.50 | 15.14 | 2,816,941 | +0.90(+6.30%) |
Dec 09, 2008 | 14.23 | 14.69 | 14.11 | 14.24 | 4,197,123 | -0.25(-1.73%) |
Dec 08, 2008 | 13.58 | 14.52 | 13.58 | 14.49 | 3,577,418 | +1.16(+8.73%) |
Dec 05, 2008 | 12.58 | 13.56 | 12.42 | 13.33 | 4,170,499 | +0.40(+3.09%) |
Dec 04, 2008 | 13.26 | 13.62 | 12.78 | 12.93 | 3,473,102 | -0.53(-3.93%) |
Dec 03, 2008 | 13.01 | 13.68 | 12.99 | 13.46 | 3,944,741 | -0.26(-1.88%) |
Dec 02, 2008 | 13.37 | 13.72 | 13.11 | 13.72 | 3,859,877 | +0.69(+5.28%) |
Dec 01, 2008 | 13.53 | 13.75 | 13.03 | 13.03 | 4,758,162 | -1.41(-9.77%) |
Nov 28, 2008 | 14.37 | 14.71 | 14.33 | 14.44 | 2,218,099 | -0.61(-4.02%) |
Nov 26, 2008 | 13.59 | 15.05 | 13.48 | 15.05 | 3,889,332 | +1.16(+8.38%) |
Nov 25, 2008 | 13.91 | 14.42 | 13.45 | 13.88 | 7,021,665 | -0.02(-0.17%) |
Nov 24, 2008 | 12.94 | 13.99 | 12.94 | 13.91 | 4,704,537 | +1.23(+9.74%) |
Nov 21, 2008 | 12.51 | 13.16 | 11.80 | 12.67 | 6,298,046 | +1.12(+9.72%) |
Nov 20, 2008 | 12.63 | 12.73 | 11.54 | 11.55 | 5,728,817 | -1.28(-9.94%) |
Nov 19, 2008 | 13.46 | 13.88 | 12.68 | 12.82 | 3,546,375 | -1.07(-7.70%) |
Nov 18, 2008 | 14.09 | 14.38 | 13.48 | 13.89 | 4,769,088 | -0.23(-1.66%) |
Nov 17, 2008 | 14.01 | 14.75 | 13.91 | 14.13 | 2,897,541 | -0.24(-1.64%) |
Nov 14, 2008 | 14.56 | 15.04 | 14.22 | 14.36 | 5,318,338 | -1.18(-7.60%) |
Nov 13, 2008 | 14.02 | 15.73 | 13.17 | 15.54 | 9,081,315 | +1.85(+13.47%) |
Nov 12, 2008 | 14.46 | 14.55 | 13.66 | 13.70 | 6,180,822 | -1.31(-8.73%) |
Nov 11, 2008 | 14.96 | 15.46 | 14.63 | 15.01 | 3,985,687 | -0.61(-3.91%) |
Nov 10, 2008 | 16.17 | 16.38 | 15.15 | 15.62 | 2,510,492 | +0.12(+0.76%) |
Nov 07, 2008 | 15.20 | 15.64 | 14.95 | 15.50 | 3,561,896 | +0.86(+5.90%) |
Nov 06, 2008 | 15.34 | 15.47 | 14.40 | 14.64 | 5,100,514 | -0.83(-5.39%) |
Nov 05, 2008 | 16.84 | 17.03 | 15.32 | 15.47 | 4,572,166 | -1.94(-11.14%) |
Nov 04, 2008 | 16.40 | 17.46 | 16.40 | 17.41 | 4,900,341 | +1.53(+9.62%) |
Nov 03, 2008 | 15.80 | 15.94 | 15.46 | 15.89 | 4,292,728 | +0.25(+1.62%) |
Oct 31, 2008 | 15.17 | 15.80 | 15.05 | 15.63 | 2,568,211 | -0.17(-1.08%) |
Oct 30, 2008 | 15.27 | 15.97 | 15.17 | 15.80 | 5,124,868 | +1.09(+7.39%) |
Oct 29, 2008 | 13.94 | 15.21 | 13.72 | 14.72 | 7,604,234 | +0.72(+5.12%) |
Oct 28, 2008 | 12.82 | 14.12 | 12.40 | 14.00 | 6,429,066 | +1.96(+16.25%) |
Oct 27, 2008 | 12.34 | 12.73 | 11.94 | 12.04 | 7,981,874 | -0.30(-2.43%) |
Oct 24, 2008 | 11.75 | 12.76 | 11.65 | 12.34 | 6,437,713 | -1.13(-8.38%) |
Oct 23, 2008 | 13.53 | 14.09 | 12.71 | 13.47 | 6,740,630 | -0.07(-0.52%) |
Oct 22, 2008 | 14.40 | 14.53 | 12.84 | 13.54 | 6,736,226 | -2.07(-13.29%) |
Oct 21, 2008 | 16.03 | 16.26 | 15.33 | 15.62 | 4,487,974 | -0.95(-5.75%) |
Oct 20, 2008 | 16.11 | 16.77 | 15.87 | 16.57 | 3,901,274 | +0.87(+5.54%) |
Oct 17, 2008 | 15.01 | 16.43 | 14.73 | 15.70 | 5,302,311 | +0.53(+3.49%) |
Oct 16, 2008 | 14.80 | 15.53 | 13.70 | 15.17 | 8,298,424 | +0.97(+6.83%) |
Oct 15, 2008 | 16.27 | 16.61 | 14.16 | 14.20 | 5,865,584 | -3.43(-19.47%) |
Oct 14, 2008 | 19.35 | 19.85 | 17.01 | 17.63 | 9,807,364 | -0.23(-1.32%) |
Oct 13, 2008 | 16.09 | 17.93 | 15.56 | 17.87 | 9,096,421 | +3.71(+26.25%) |
Oct 10, 2008 | 12.28 | 14.83 | 11.99 | 14.15 | 15,577,710 | -0.51(-3.49%) |
Oct 09, 2008 | 16.57 | 17.03 | 14.44 | 14.66 | 9,149,359 | -0.94(-6.03%) |
Oct 08, 2008 | 14.26 | 16.57 | 13.64 | 15.60 | 9,484,554 | -0.26(-1.67%) |
Oct 07, 2008 | 17.68 | 18.08 | 15.80 | 15.87 | 7,983,521 | -1.69(-9.64%) |
Oct 06, 2008 | 17.32 | 17.73 | 15.53 | 17.56 | 8,417,770 | -1.69(-8.76%) |
Oct 03, 2008 | 20.83 | 21.22 | 19.12 | 19.25 | 0 | -1.02(-5.04%) |
Oct 02, 2008 | 21.62 | 21.71 | 19.89 | 20.27 | 4,671,422 | -2.23(-9.90%) |
Oct 01, 2008 | 22.66 | 22.92 | 21.57 | 22.50 | 3,180,013 | -0.28(-1.21%) |
Sep 30, 2008 | 21.12 | 22.77 | 21.06 | 22.77 | 5,820,247 | +2.29(+11.16%) |
Sep 29, 2008 | 22.34 | 22.63 | 19.74 | 20.49 | 6,470,775 | -3.29(-13.84%) |
Sep 26, 2008 | 23.52 | 24.05 | 23.37 | 23.78 | 0 | -0.54(-2.22%) |
Sep 25, 2008 | 23.81 | 25.26 | 23.64 | 24.32 | 2,839,111 | +0.90(+3.84%) |
Sep 24, 2008 | 23.62 | 23.64 | 23.08 | 23.42 | 2,645,131 | +0.25(+1.07%) |
Sep 23, 2008 | 24.37 | 24.60 | 22.99 | 23.17 | 3,884,308 | -1.42(-5.78%) |
Sep 22, 2008 | 25.44 | 25.71 | 24.56 | 24.60 | 3,898,342 | -0.76(-3.01%) |
Sep 19, 2008 | 26.15 | 26.38 | 24.21 | 25.36 | 0 | +2.57(+11.30%) |
Sep 18, 2008 | 21.86 | 22.80 | 20.71 | 22.79 | 6,325,892 | +1.50(+7.04%) |
Sep 17, 2008 | 22.80 | 22.80 | 20.78 | 21.29 | 8,814,535 | -1.99(-8.54%) |
Sep 16, 2008 | 21.90 | 23.44 | 21.50 | 23.27 | 7,675,760 | +0.42(+1.83%) |
Sep 15, 2008 | 23.38 | 24.21 | 22.79 | 22.86 | 6,019,873 | -2.39(-9.47%) |
Sep 12, 2008 | 24.18 | 25.25 | 24.00 | 25.25 | 6,126,183 | +1.14(+4.73%) |
Sep 11, 2008 | 22.81 | 24.12 | 22.72 | 24.11 | 4,655,844 | +0.39(+1.64%) |
Sep 10, 2008 | 23.60 | 23.97 | 23.04 | 23.72 | 4,619,111 | +0.41(+1.77%) |
Sep 09, 2008 | 24.61 | 24.61 | 23.28 | 23.31 | 4,451,240 | -1.59(-6.37%) |
Sep 08, 2008 | 25.69 | 25.95 | 24.57 | 24.90 | 4,042,292 | -0.09(-0.35%) |
Sep 05, 2008 | 24.81 | 25.08 | 24.23 | 24.98 | 0 | -0.14(-0.56%) |
Sep 04, 2008 | 26.04 | 26.25 | 24.99 | 25.12 | 4,685,274 | -1.27(-4.81%) |
Sep 03, 2008 | 26.68 | 27.05 | 26.09 | 26.39 | 4,554,169 | -0.29(-1.10%) |
Sep 02, 2008 | 27.03 | 27.19 | 26.56 | 26.69 | 2,540,483 | -0.89(-3.22%) |
Aug 29, 2008 | 28.02 | 28.02 | 27.53 | 27.58 | 0 | -0.28(-0.99%) |
Aug 28, 2008 | 28.16 | 28.23 | 27.65 | 27.85 | 893,527 | +0.19(+0.68%) |
Aug 27, 2008 | 27.31 | 27.81 | 27.28 | 27.66 | 1,516,637 | +0.56(+2.06%) |
Aug 26, 2008 | 26.98 | 27.54 | 26.92 | 27.11 | 1,580,533 | -0.11(-0.39%) |
Aug 25, 2008 | 27.71 | 27.81 | 27.10 | 27.21 | 1,447,561 | -0.65(-2.34%) |
Aug 22, 2008 | 28.19 | 28.30 | 27.62 | 27.86 | 1,007,969 | -0.26(-0.94%) |
Aug 21, 2008 | 27.77 | 28.22 | 27.77 | 28.13 | 2,504,047 | +0.46(+1.68%) |
Aug 20, 2008 | 27.21 | 27.73 | 27.16 | 27.66 | 2,235,977 | +0.83(+3.11%) |
Aug 19, 2008 | 26.06 | 26.97 | 25.87 | 26.83 | 2,345,590 | +0.39(+1.49%) |
Aug 18, 2008 | 27.15 | 27.44 | 26.29 | 26.43 | 1,685,591 | -0.46(-1.70%) |
Aug 15, 2008 | 27.25 | 27.49 | 26.73 | 26.89 | 0 | -0.49(-1.80%) |
Aug 14, 2008 | 27.33 | 27.74 | 27.26 | 27.39 | 2,236,726 | +0.05(+0.19%) |
Aug 13, 2008 | 26.57 | 27.39 | 26.25 | 27.33 | 3,065,044 | +0.66(+2.49%) |
Aug 12, 2008 | 26.87 | 27.08 | 26.59 | 26.67 | 2,826,552 | -0.19(-0.72%) |
Aug 11, 2008 | 27.68 | 27.77 | 26.55 | 26.86 | 7,724,106 | -0.85(-3.07%) |
Aug 08, 2008 | 27.68 | 27.96 | 27.63 | 27.72 | 2,011,308 | -0.51(-1.81%) |
Aug 07, 2008 | 28.73 | 28.73 | 28.19 | 28.23 | 1,348,888 | -0.66(-2.28%) |
Aug 06, 2008 | 28.21 | 28.89 | 28.10 | 28.89 | 1,563,536 | +0.79(+2.80%) |
Aug 05, 2008 | 27.85 | 28.32 | 27.76 | 28.10 | 2,825,160 | +0.22(+0.80%) |
Aug 04, 2008 | 28.70 | 28.70 | 27.76 | 27.87 | 2,478,564 | -1.07(-3.70%) |
Aug 01, 2008 | 29.61 | 29.71 | 28.87 | 28.94 | 1,533,651 | -0.73(-2.48%) |
Jul 31, 2008 | 30.00 | 30.06 | 29.67 | 29.68 | 1,024,067 | -0.52(-1.71%) |
Jul 30, 2008 | 29.20 | 30.20 | 29.11 | 30.20 | 8,214,521 | +1.25(+4.30%) |
Jul 29, 2008 | 28.95 | 29.01 | 28.53 | 28.95 | 1,520,365 | +0.66(+2.35%) |
Jul 28, 2008 | 28.62 | 28.87 | 28.26 | 28.29 | 1,543,654 | -0.16(-0.56%) |
Jul 25, 2008 | 28.27 | 28.62 | 28.07 | 28.44 | 2,114,338 | +0.06(+0.21%) |
Jul 24, 2008 | 29.42 | 29.74 | 28.39 | 28.39 | 1,683,435 | -1.15(-3.90%) |
Jul 23, 2008 | 29.82 | 30.17 | 29.44 | 29.54 | 71,587,728 | -0.27(-0.92%) |
Jul 22, 2008 | 29.91 | 29.95 | 29.51 | 29.81 | 2,815,781 | -0.48(-1.58%) |
Jul 21, 2008 | 30.21 | 30.38 | 30.05 | 30.29 | 1,830,968 | +0.41(+1.36%) |
Jul 18, 2008 | 29.93 | 30.23 | 29.55 | 29.89 | 1,987,449 | +0.10(+0.34%) |
Jul 17, 2008 | 30.20 | 30.41 | 29.47 | 29.78 | 3,604,782 | -0.39(-1.28%) |
Jul 16, 2008 | 29.88 | 30.27 | 29.53 | 30.17 | 2,884,148 | +0.42(+1.41%) |
Jul 15, 2008 | 29.57 | 30.18 | 29.07 | 29.75 | 4,263,326 | -0.25(-0.83%) |
Jul 14, 2008 | 30.45 | 30.45 | 29.98 | 30.00 | 2,590,506 | +0.24(+0.80%) |
Jul 11, 2008 | 29.73 | 30.27 | 29.44 | 29.76 | 4,305,277 | -0.21(-0.71%) |
Jul 10, 2008 | 29.33 | 30.00 | 29.07 | 29.97 | 5,345,883 | +0.64(+2.17%) |
Jul 09, 2008 | 29.94 | 30.31 | 29.21 | 29.33 | 6,388,983 | -0.63(-2.09%) |
Jul 08, 2008 | 29.86 | 30.08 | 29.07 | 29.96 | 5,837,329 | -0.03(-0.11%) |
Jul 07, 2008 | 30.13 | 30.66 | 29.70 | 29.99 | 5,498,409 | -0.04(-0.13%) |
Jul 04, 2008 | 30.38 | 30.57 | 29.77 | 30.03 | 4,424,478 | +0.00(+0.00%) |
Jul 03, 2008 | 30.38 | 30.57 | 29.77 | 30.03 | 4,424,478 | -0.29(-0.97%) |
Jul 02, 2008 | 31.89 | 32.09 | 30.33 | 30.33 | 5,360,100 | -1.28(-4.04%) |
Jul 01, 2008 | 31.49 | 31.90 | 31.14 | 31.60 | 6,935,940 | -0.72(-2.24%) |
Jun 30, 2008 | 32.23 | 32.60 | 32.20 | 32.32 | 2,561,734 | +0.39(+1.21%) |
Jun 27, 2008 | 31.77 | 32.20 | 31.70 | 31.94 | 2,705,300 | -0.01(-0.03%) |
Jun 26, 2008 | 32.21 | 32.51 | 31.74 | 31.95 | 5,174,726 | -0.86(-2.63%) |
Jun 25, 2008 | 32.14 | 33.08 | 32.02 | 32.81 | 4,437,223 | +0.90(+2.81%) |
Jun 24, 2008 | 31.79 | 32.41 | 31.46 | 31.91 | 4,259,863 | +0.00(+0.00%) |
Jun 23, 2008 | 32.09 | 32.13 | 31.76 | 31.91 | 4,119,572 | -0.21(-0.64%) |
Jun 20, 2008 | 32.91 | 33.00 | 32.08 | 32.12 | 4,686,029 | -0.98(-2.97%) |
Jun 19, 2008 | 33.25 | 33.36 | 32.96 | 33.10 | 4,918,407 | -0.14(-0.43%) |
Jun 18, 2008 | 33.50 | 33.50 | 32.83 | 33.24 | 2,637,316 | -0.35(-1.04%) |
Jun 17, 2008 | 33.50 | 33.83 | 33.33 | 33.59 | 3,466,728 | +0.59(+1.79%) |
Jun 16, 2008 | 32.70 | 33.28 | 32.70 | 33.00 | 2,008,182 | +0.06(+0.17%) |
Jun 13, 2008 | 33.09 | 33.24 | 32.72 | 32.94 | 3,173,724 | +0.16(+0.50%) |
Jun 12, 2008 | 32.56 | 33.20 | 32.56 | 32.78 | 6,229,506 | +0.44(+1.36%) |
Jun 11, 2008 | 32.84 | 33.03 | 32.30 | 32.34 | 4,210,298 | -0.50(-1.52%) |
Jun 10, 2008 | 33.03 | 33.45 | 32.54 | 32.84 | 7,523,411 | -1.10(-3.25%) |
Jun 09, 2008 | 34.21 | 34.21 | 33.50 | 33.94 | 2,262,383 | +0.04(+0.11%) |
Jun 06, 2008 | 34.98 | 35.02 | 33.90 | 33.90 | 3,652,790 | -1.11(-3.16%) |
Jun 05, 2008 | 34.07 | 35.03 | 33.93 | 35.01 | 6,586,275 | +1.46(+4.34%) |
Jun 04, 2008 | 34.09 | 34.15 | 33.53 | 33.55 | 9,934,228 | -0.70(-2.04%) |
Jun 03, 2008 | 35.11 | 35.13 | 34.15 | 34.25 | 5,248,700 | -0.76(-2.17%) |
Jun 02, 2008 | 35.20 | 35.41 | 34.84 | 35.01 | 7,087,462 | -0.31(-0.89%) |
May 30, 2008 | 35.47 | 35.69 | 35.20 | 35.33 | 4,536,609 | +0.34(+0.98%) |
May 29, 2008 | 35.49 | 35.86 | 34.98 | 34.98 | 3,967,659 | -0.44(-1.24%) |
May 28, 2008 | 34.85 | 35.52 | 34.33 | 35.42 | 4,421,381 | +0.95(+2.76%) |
May 27, 2008 | 35.06 | 35.06 | 34.29 | 34.47 | 1,677,456 | -0.51(-1.44%) |
May 26, 2008 | 35.09 | 35.26 | 34.61 | 34.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.09 | 35.26 | 34.61 | 34.97 | 3,581,581 | -0.16(-0.45%) |
May 22, 2008 | 35.28 | 35.59 | 34.91 | 35.13 | 4,272,446 | -0.17(-0.48%) |
May 21, 2008 | 36.02 | 36.17 | 35.18 | 35.30 | 2,716,139 | -0.55(-1.53%) |
May 20, 2008 | 35.50 | 35.91 | 35.16 | 35.85 | 5,824,057 | -0.01(-0.03%) |
May 19, 2008 | 35.73 | 36.19 | 35.55 | 35.86 | 5,181,371 | +0.35(+0.98%) |
May 16, 2008 | 35.03 | 35.61 | 35.03 | 35.51 | 3,198,030 | +0.74(+2.13%) |
May 15, 2008 | 34.31 | 34.78 | 34.13 | 34.77 | 7,418,997 | +0.72(+2.10%) |
May 14, 2008 | 34.18 | 34.54 | 34.00 | 34.06 | 1,715,502 | +0.05(+0.16%) |
May 13, 2008 | 34.22 | 34.23 | 33.85 | 34.00 | 8,424,160 | +0.07(+0.21%) |
May 12, 2008 | 33.57 | 33.97 | 33.17 | 33.93 | 3,569,551 | +0.69(+2.06%) |
May 09, 2008 | 33.38 | 33.38 | 32.80 | 33.25 | 1,688,796 | -0.09(-0.27%) |
May 08, 2008 | 33.33 | 33.45 | 32.91 | 33.34 | 4,452,562 | +0.28(+0.86%) |
May 07, 2008 | 34.14 | 34.19 | 32.97 | 33.05 | 6,215,758 | -0.93(-2.73%) |
May 06, 2008 | 33.74 | 34.06 | 33.56 | 33.98 | 5,551,224 | +0.19(+0.55%) |
May 05, 2008 | 33.68 | 33.81 | 33.37 | 33.79 | 3,291,844 | +0.36(+1.09%) |
May 02, 2008 | 34.03 | 34.05 | 33.22 | 33.43 | 3,983,798 | +0.49(+1.49%) |