Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.20 | 14.62 | 14.20 | 14.52 | 0 | +0.02(+0.17%) |
Feb 26, 2009 | 14.74 | 14.84 | 14.37 | 14.49 | 2,641,109 | -0.04(-0.28%) |
Feb 25, 2009 | 14.67 | 14.80 | 14.26 | 14.53 | 4,301,231 | -0.07(-0.45%) |
Feb 24, 2009 | 14.40 | 14.67 | 14.18 | 14.60 | 3,294,721 | +0.32(+2.21%) |
Feb 23, 2009 | 14.77 | 14.86 | 14.24 | 14.28 | 2,457,953 | -0.34(-2.33%) |
Feb 20, 2009 | 14.30 | 14.77 | 13.16 | 14.62 | 3,328,363 | +0.06(+0.40%) |
Feb 19, 2009 | 14.67 | 15.01 | 14.50 | 14.57 | 2,373,881 | -0.02(-0.11%) |
Feb 18, 2009 | 14.82 | 14.82 | 14.42 | 14.58 | 1,764,134 | -0.10(-0.68%) |
Feb 17, 2009 | 14.57 | 14.96 | 14.10 | 14.68 | 2,924,067 | -0.49(-3.23%) |
Feb 13, 2009 | 15.21 | 15.64 | 15.13 | 15.17 | 2,507,129 | -0.12(-0.76%) |
Feb 12, 2009 | 13.96 | 15.34 | 13.96 | 15.29 | 2,908,533 | +0.14(+0.93%) |
Feb 11, 2009 | 14.69 | 15.65 | 14.31 | 15.15 | 5,294,852 | +1.43(+10.40%) |
Feb 10, 2009 | 14.55 | 14.73 | 13.63 | 13.72 | 3,271,198 | -0.93(-6.34%) |
Feb 09, 2009 | 14.56 | 14.73 | 14.34 | 14.65 | 1,584,420 | +0.09(+0.63%) |
Feb 06, 2009 | 14.10 | 14.64 | 14.10 | 14.56 | 2,705,114 | +0.41(+2.87%) |
Feb 05, 2009 | 13.66 | 14.29 | 13.66 | 14.15 | 2,551,951 | +0.32(+2.28%) |
Feb 04, 2009 | 13.64 | 14.04 | 13.60 | 13.84 | 2,699,717 | +0.22(+1.64%) |
Feb 03, 2009 | 13.41 | 13.69 | 13.23 | 13.61 | 1,809,118 | +0.22(+1.61%) |
Feb 02, 2009 | 13.12 | 13.45 | 12.99 | 13.40 | 2,196,547 | +0.20(+1.51%) |
Jan 30, 2009 | 13.55 | 13.59 | 13.11 | 13.20 | 0 | -0.26(-1.91%) |
Jan 29, 2009 | 13.84 | 13.84 | 13.41 | 13.46 | 1,482,241 | -0.43(-3.11%) |
Jan 28, 2009 | 13.68 | 13.95 | 13.47 | 13.89 | 1,836,752 | +0.53(+3.98%) |
Jan 27, 2009 | 13.30 | 13.41 | 13.18 | 13.36 | 2,174,895 | +0.06(+0.44%) |
Jan 26, 2009 | 13.15 | 13.51 | 13.04 | 13.30 | 2,144,299 | +0.20(+1.52%) |
Jan 23, 2009 | 12.89 | 13.21 | 12.61 | 13.10 | 2,313,109 | -0.06(-0.44%) |
Jan 22, 2009 | 12.96 | 13.29 | 12.96 | 13.16 | 2,764,161 | -0.27(-1.98%) |
Jan 21, 2009 | 13.36 | 13.46 | 13.02 | 13.42 | 2,440,106 | +0.22(+1.70%) |
Jan 20, 2009 | 13.49 | 13.75 | 13.18 | 13.20 | 2,789,958 | -0.44(-3.22%) |
Jan 16, 2009 | 13.94 | 14.03 | 13.46 | 13.64 | 3,518,477 | +0.00(+0.00%) |
Jan 15, 2009 | 13.31 | 13.87 | 13.23 | 13.64 | 3,122,212 | +0.12(+0.86%) |
Jan 14, 2009 | 13.75 | 13.99 | 13.31 | 13.52 | 2,499,641 | -0.46(-3.26%) |
Jan 13, 2009 | 13.46 | 14.12 | 13.43 | 13.98 | 2,469,000 | +0.48(+3.57%) |
Jan 12, 2009 | 13.88 | 14.00 | 13.39 | 13.50 | 1,244,208 | -0.46(-3.27%) |
Jan 09, 2009 | 14.15 | 14.20 | 13.86 | 13.95 | 1,731,585 | -0.28(-1.98%) |
Jan 08, 2009 | 13.81 | 14.31 | 13.81 | 14.23 | 1,904,218 | +0.12(+0.88%) |
Jan 07, 2009 | 13.99 | 14.35 | 13.54 | 14.11 | 3,323,746 | -0.34(-2.35%) |
Jan 06, 2009 | 14.41 | 14.56 | 14.22 | 14.45 | 3,014,019 | +0.22(+1.57%) |
Jan 05, 2009 | 14.04 | 14.27 | 13.84 | 14.23 | 1,886,478 | +0.08(+0.59%) |
Jan 02, 2009 | 13.57 | 14.20 | 13.46 | 14.14 | 0 | +0.65(+4.79%) |
Jan 01, 2009 | 13.21 | 13.57 | 13.01 | 13.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.21 | 13.57 | 13.01 | 13.50 | 1,846,020 | +0.34(+2.59%) |
Dec 30, 2008 | 13.10 | 13.25 | 12.93 | 13.16 | 1,310,272 | +0.12(+0.89%) |
Dec 29, 2008 | 13.31 | 13.37 | 12.85 | 13.04 | 1,139,761 | -0.31(-2.30%) |
Dec 26, 2008 | 13.34 | 13.47 | 13.17 | 13.35 | 441,034 | +0.03(+0.25%) |
Dec 24, 2008 | 13.32 | 13.37 | 13.07 | 13.31 | 339,268 | -0.01(-0.06%) |
Dec 23, 2008 | 13.89 | 13.89 | 13.16 | 13.32 | 1,092,626 | -0.22(-1.65%) |
Dec 22, 2008 | 14.10 | 14.10 | 13.26 | 13.55 | 2,183,246 | -0.51(-3.66%) |
Dec 19, 2008 | 13.84 | 14.30 | 13.78 | 14.06 | 2,543,650 | +0.32(+2.35%) |
Dec 18, 2008 | 13.89 | 14.05 | 13.57 | 13.74 | 2,144,621 | -0.13(-0.96%) |
Dec 17, 2008 | 13.10 | 14.03 | 13.08 | 13.87 | 3,305,699 | +0.51(+3.79%) |
Dec 16, 2008 | 13.18 | 13.44 | 13.07 | 13.36 | 3,514,642 | +0.51(+3.94%) |
Dec 15, 2008 | 13.58 | 13.75 | 12.63 | 12.86 | 2,174,654 | -0.81(-5.95%) |
Dec 12, 2008 | 12.85 | 13.67 | 12.85 | 13.67 | 1,331,724 | +0.41(+3.13%) |
Dec 11, 2008 | 13.48 | 13.88 | 13.18 | 13.26 | 1,452,808 | -0.50(-3.62%) |
Dec 10, 2008 | 13.93 | 13.97 | 13.50 | 13.75 | 2,821,207 | -0.04(-0.30%) |
Dec 09, 2008 | 14.23 | 14.23 | 13.60 | 13.80 | 2,058,984 | -0.31(-2.18%) |
Dec 08, 2008 | 14.22 | 14.27 | 13.89 | 14.10 | 2,518,038 | -0.04(-0.29%) |
Dec 05, 2008 | 13.30 | 14.20 | 12.89 | 14.14 | 2,794,463 | +0.77(+5.77%) |
Dec 04, 2008 | 13.84 | 14.04 | 13.12 | 13.37 | 3,366,354 | -0.69(-4.90%) |
Dec 03, 2008 | 13.53 | 14.18 | 13.36 | 14.06 | 2,026,582 | +0.31(+2.23%) |
Dec 02, 2008 | 13.52 | 14.27 | 13.25 | 13.75 | 3,328,012 | +0.51(+3.88%) |
Dec 01, 2008 | 13.80 | 13.81 | 13.24 | 13.24 | 2,144,127 | -1.01(-7.10%) |
Nov 28, 2008 | 13.92 | 14.30 | 13.92 | 14.25 | 1,002,704 | +0.26(+1.84%) |
Nov 26, 2008 | 12.85 | 14.03 | 12.65 | 13.99 | 1,585,624 | +0.98(+7.52%) |
Nov 25, 2008 | 13.05 | 13.08 | 12.58 | 13.02 | 2,708,951 | +0.28(+2.21%) |
Nov 24, 2008 | 11.68 | 12.99 | 11.46 | 12.73 | 3,397,273 | +1.29(+11.23%) |
Nov 21, 2008 | 11.22 | 11.56 | 9.249 | 11.45 | 9,565,121 | +0.33(+2.98%) |
Nov 20, 2008 | 11.79 | 12.28 | 11.01 | 11.12 | 2,898,726 | -0.86(-7.20%) |
Nov 19, 2008 | 12.79 | 13.19 | 11.95 | 11.98 | 1,921,263 | -0.76(-5.99%) |
Nov 18, 2008 | 12.68 | 13.04 | 12.19 | 12.74 | 2,467,505 | -0.08(-0.65%) |
Nov 17, 2008 | 12.97 | 13.27 | 12.74 | 12.82 | 1,684,601 | -0.32(-2.46%) |
Nov 14, 2008 | 13.65 | 13.94 | 13.11 | 13.15 | 1,786,782 | -0.80(-5.77%) |
Nov 13, 2008 | 12.74 | 13.95 | 12.24 | 13.95 | 2,651,505 | +1.43(+11.39%) |
Nov 12, 2008 | 12.38 | 12.59 | 12.23 | 12.53 | 2,150,503 | -0.12(-0.98%) |
Nov 11, 2008 | 13.20 | 13.29 | 12.50 | 12.65 | 1,130,097 | -0.68(-5.10%) |
Nov 10, 2008 | 13.69 | 13.84 | 13.14 | 13.33 | 1,353,108 | -0.07(-0.56%) |
Nov 07, 2008 | 13.07 | 13.73 | 13.03 | 13.41 | 1,373,463 | +0.50(+3.86%) |
Nov 06, 2008 | 13.27 | 13.48 | 12.76 | 12.91 | 2,395,445 | -0.51(-3.83%) |
Nov 05, 2008 | 13.69 | 14.28 | 13.36 | 13.42 | 1,917,793 | -0.48(-3.46%) |
Nov 04, 2008 | 13.19 | 13.96 | 13.19 | 13.90 | 2,066,959 | +1.08(+8.41%) |
Nov 03, 2008 | 12.56 | 12.94 | 12.25 | 12.82 | 1,654,998 | +0.31(+2.45%) |
Oct 31, 2008 | 12.18 | 12.67 | 11.99 | 12.52 | 2,402,155 | +0.22(+1.82%) |
Oct 30, 2008 | 12.33 | 12.81 | 11.85 | 12.29 | 3,228,615 | +0.39(+3.28%) |
Oct 29, 2008 | 13.11 | 13.21 | 11.82 | 11.90 | 4,433,355 | -1.26(-9.58%) |
Oct 28, 2008 | 11.31 | 13.19 | 10.99 | 13.16 | 5,399,552 | +2.82(+27.27%) |
Oct 27, 2008 | 10.83 | 10.92 | 10.24 | 10.34 | 1,999,860 | -0.75(-6.73%) |
Oct 24, 2008 | 10.66 | 11.29 | 10.42 | 11.09 | 2,055,590 | -0.26(-2.27%) |
Oct 23, 2008 | 11.67 | 11.69 | 10.74 | 11.35 | 2,697,874 | -0.26(-2.22%) |
Oct 22, 2008 | 12.12 | 12.63 | 11.50 | 11.61 | 2,324,876 | -1.01(-8.02%) |
Oct 21, 2008 | 13.26 | 13.34 | 12.58 | 12.62 | 1,335,985 | -0.81(-6.05%) |
Oct 20, 2008 | 13.05 | 13.47 | 12.78 | 13.43 | 2,046,290 | +0.52(+4.05%) |
Oct 17, 2008 | 12.27 | 13.29 | 12.21 | 12.91 | 2,358,715 | +0.28(+2.23%) |
Oct 16, 2008 | 12.57 | 12.85 | 11.61 | 12.63 | 3,443,655 | +0.02(+0.13%) |
Oct 15, 2008 | 13.89 | 14.06 | 12.59 | 12.61 | 2,650,505 | -1.48(-10.54%) |
Oct 14, 2008 | 14.68 | 14.68 | 13.72 | 14.09 | 2,553,971 | +0.21(+1.49%) |
Oct 13, 2008 | 12.69 | 14.46 | 12.64 | 13.89 | 3,343,438 | +1.33(+10.57%) |
Oct 10, 2008 | 11.70 | 13.26 | 11.21 | 12.56 | 5,298,104 | +0.38(+3.13%) |
Oct 09, 2008 | 13.02 | 13.21 | 12.18 | 12.18 | 2,890,372 | -0.51(-4.05%) |
Oct 08, 2008 | 12.47 | 13.32 | 12.33 | 12.69 | 3,863,729 | +0.02(+0.20%) |
Oct 07, 2008 | 13.60 | 13.75 | 12.67 | 12.67 | 3,405,620 | -0.73(-5.45%) |
Oct 06, 2008 | 13.83 | 13.93 | 12.72 | 13.40 | 4,786,555 | -0.74(-5.22%) |
Oct 03, 2008 | 14.75 | 14.96 | 14.10 | 14.14 | 3,559,829 | -0.38(-2.63%) |
Oct 02, 2008 | 15.02 | 15.11 | 14.48 | 14.52 | 2,381,592 | -0.56(-3.74%) |
Oct 01, 2008 | 15.18 | 15.30 | 14.96 | 15.08 | 2,390,370 | -0.23(-1.52%) |
Sep 30, 2008 | 15.45 | 15.45 | 14.88 | 15.31 | 2,491,518 | +0.31(+2.05%) |
Sep 29, 2008 | 16.13 | 16.34 | 14.28 | 15.01 | 2,982,342 | -1.37(-8.36%) |
Sep 26, 2008 | 16.20 | 16.52 | 15.98 | 16.37 | 0 | -0.14(-0.85%) |
Sep 25, 2008 | 16.43 | 16.62 | 16.23 | 16.52 | 1,582,439 | +0.36(+2.21%) |
Sep 24, 2008 | 16.09 | 16.25 | 15.89 | 16.16 | 1,678,585 | +0.07(+0.41%) |
Sep 23, 2008 | 15.90 | 16.36 | 15.74 | 16.09 | 2,026,191 | +0.30(+1.89%) |
Sep 22, 2008 | 16.71 | 16.76 | 15.73 | 15.79 | 2,244,875 | -1.09(-6.48%) |
Sep 19, 2008 | 15.95 | 19.42 | 15.95 | 16.89 | 0 | +0.43(+2.62%) |
Sep 18, 2008 | 16.63 | 16.76 | 15.76 | 16.46 | 3,269,769 | +0.07(+0.41%) |
Sep 17, 2008 | 17.29 | 17.45 | 16.38 | 16.39 | 2,950,468 | -1.13(-6.44%) |
Sep 16, 2008 | 17.03 | 17.57 | 16.74 | 17.52 | 2,434,030 | +0.20(+1.15%) |
Sep 15, 2008 | 17.56 | 17.82 | 17.16 | 17.32 | 1,716,464 | -0.79(-4.35%) |
Sep 12, 2008 | 17.63 | 18.13 | 17.63 | 18.11 | 2,099,876 | +0.20(+1.11%) |
Sep 11, 2008 | 17.60 | 17.96 | 17.54 | 17.91 | 1,968,827 | +0.01(+0.05%) |
Sep 10, 2008 | 17.63 | 18.11 | 17.49 | 17.90 | 2,859,680 | +0.36(+2.08%) |
Sep 09, 2008 | 17.75 | 17.94 | 17.53 | 17.54 | 2,307,377 | -0.23(-1.31%) |
Sep 08, 2008 | 17.54 | 18.52 | 17.49 | 17.77 | 3,304,139 | +0.46(+2.68%) |
Sep 05, 2008 | 17.45 | 17.70 | 16.92 | 17.30 | 0 | -0.18(-1.04%) |
Sep 04, 2008 | 18.03 | 18.04 | 17.47 | 17.49 | 1,733,660 | -0.51(-2.86%) |
Sep 03, 2008 | 18.30 | 18.41 | 17.94 | 18.00 | 1,565,355 | -0.30(-1.63%) |
Sep 02, 2008 | 18.35 | 18.76 | 18.21 | 18.30 | 1,084,937 | +0.17(+0.96%) |
Aug 29, 2008 | 18.50 | 18.50 | 18.02 | 18.13 | 1,587,038 | -0.51(-2.76%) |
Aug 28, 2008 | 18.32 | 18.79 | 18.14 | 18.64 | 1,679,208 | +0.41(+2.23%) |
Aug 27, 2008 | 18.06 | 18.28 | 17.92 | 18.23 | 713,485 | +0.16(+0.87%) |
Aug 26, 2008 | 18.19 | 18.19 | 17.81 | 18.08 | 1,198,979 | -0.15(-0.82%) |
Aug 25, 2008 | 18.38 | 18.52 | 18.12 | 18.22 | 1,109,673 | -0.30(-1.61%) |
Aug 22, 2008 | 18.61 | 18.79 | 18.26 | 18.52 | 1,280,342 | +0.14(+0.77%) |
Aug 21, 2008 | 18.18 | 18.47 | 17.96 | 18.38 | 1,132,072 | -0.06(-0.31%) |
Aug 20, 2008 | 18.66 | 18.67 | 18.27 | 18.44 | 1,295,850 | -0.15(-0.80%) |
Aug 19, 2008 | 18.66 | 18.79 | 18.39 | 18.59 | 1,344,327 | -0.25(-1.32%) |
Aug 18, 2008 | 19.13 | 19.15 | 18.74 | 18.84 | 1,156,657 | -0.32(-1.65%) |
Aug 15, 2008 | 19.08 | 19.41 | 19.02 | 19.15 | 0 | +0.12(+0.65%) |
Aug 14, 2008 | 18.82 | 19.13 | 18.44 | 19.03 | 1,463,432 | +0.12(+0.66%) |
Aug 13, 2008 | 18.99 | 19.09 | 18.52 | 18.91 | 1,783,757 | -0.12(-0.65%) |
Aug 12, 2008 | 19.19 | 19.50 | 18.88 | 19.03 | 3,408,002 | -0.31(-1.59%) |
Aug 11, 2008 | 19.18 | 19.62 | 18.91 | 19.34 | 2,461,002 | +0.08(+0.43%) |
Aug 08, 2008 | 18.46 | 19.47 | 18.46 | 19.25 | 3,419,184 | +0.67(+3.62%) |
Aug 07, 2008 | 18.01 | 19.17 | 17.92 | 18.58 | 4,984,742 | -0.08(-0.44%) |
Aug 06, 2008 | 17.18 | 18.87 | 16.57 | 18.66 | 8,608,869 | +2.93(+18.61%) |
Aug 05, 2008 | 15.69 | 15.88 | 15.46 | 15.74 | 3,871,148 | +0.00(+0.00%) |
Aug 04, 2008 | 15.72 | 15.90 | 15.59 | 15.74 | 2,542,118 | -0.13(-0.84%) |
Aug 01, 2008 | 15.67 | 15.97 | 15.52 | 15.87 | 2,283,540 | +0.15(+0.95%) |
Jul 31, 2008 | 16.19 | 16.34 | 15.60 | 15.72 | 4,028,143 | -0.62(-3.81%) |
Jul 30, 2008 | 16.69 | 16.80 | 16.07 | 16.34 | 2,521,071 | -0.34(-2.04%) |
Jul 29, 2008 | 16.68 | 16.68 | 16.06 | 16.68 | 2,521,356 | +0.56(+3.50%) |
Jul 28, 2008 | 16.22 | 16.39 | 16.08 | 16.12 | 1,697,614 | -0.11(-0.66%) |
Jul 25, 2008 | 16.81 | 16.81 | 16.10 | 16.23 | 2,419,133 | -0.46(-2.78%) |
Jul 24, 2008 | 17.15 | 17.15 | 16.63 | 16.69 | 1,442,805 | -0.32(-1.90%) |
Jul 23, 2008 | 17.35 | 17.59 | 16.85 | 17.01 | 2,088,073 | +0.09(+0.54%) |
Jul 22, 2008 | 17.00 | 17.00 | 16.29 | 16.92 | 2,453,032 | +0.46(+2.82%) |
Jul 21, 2008 | 16.86 | 17.03 | 15.29 | 16.46 | 3,970,613 | -0.83(-4.80%) |
Jul 18, 2008 | 17.07 | 17.29 | 16.34 | 17.29 | 2,486,208 | +0.23(+1.36%) |
Jul 17, 2008 | 16.51 | 17.36 | 16.47 | 17.06 | 3,567,537 | +0.46(+2.80%) |
Jul 16, 2008 | 16.39 | 16.64 | 15.94 | 16.59 | 4,220,201 | +0.19(+1.16%) |
Jul 15, 2008 | 16.73 | 17.16 | 15.60 | 16.40 | 4,527,795 | -0.50(-2.95%) |
Jul 14, 2008 | 17.43 | 17.44 | 16.84 | 16.90 | 3,305,359 | -0.36(-2.07%) |
Jul 11, 2008 | 17.34 | 17.55 | 17.04 | 17.25 | 2,298,290 | -0.17(-0.95%) |
Jul 10, 2008 | 18.08 | 18.13 | 17.16 | 17.42 | 3,884,367 | -0.63(-3.49%) |
Jul 09, 2008 | 17.48 | 18.37 | 17.48 | 18.05 | 4,913,414 | +0.59(+3.37%) |
Jul 08, 2008 | 16.41 | 17.52 | 16.37 | 17.46 | 4,481,983 | +1.09(+6.64%) |
Jul 07, 2008 | 16.79 | 17.04 | 16.29 | 16.37 | 4,811,552 | -0.33(-1.99%) |
Jul 04, 2008 | 16.89 | 17.29 | 16.56 | 16.71 | 3,183,401 | +0.00(+0.00%) |
Jul 03, 2008 | 16.89 | 17.29 | 16.56 | 16.71 | 3,183,401 | -14.19(-45.93%) |
Jul 02, 2008 | 30.69 | 31.11 | 30.65 | 30.90 | 2,794,116 | +0.12(+0.38%) |
Jul 01, 2008 | 30.29 | 30.81 | 30.19 | 30.78 | 1,820,357 | +0.17(+0.54%) |
Jun 30, 2008 | 30.83 | 31.19 | 30.29 | 30.62 | 1,621,255 | -0.05(-0.16%) |
Jun 27, 2008 | 30.95 | 31.12 | 30.39 | 30.67 | 2,185,108 | -0.14(-0.46%) |
Jun 26, 2008 | 31.33 | 31.48 | 30.67 | 30.81 | 1,241,773 | -0.95(-2.98%) |
Jun 25, 2008 | 31.26 | 32.08 | 31.26 | 31.75 | 1,753,013 | +0.52(+1.67%) |
Jun 24, 2008 | 31.21 | 31.56 | 31.02 | 31.23 | 1,146,892 | -0.23(-0.74%) |
Jun 23, 2008 | 31.98 | 32.04 | 31.37 | 31.46 | 1,012,634 | -0.47(-1.48%) |
Jun 20, 2008 | 33.35 | 33.35 | 31.82 | 31.94 | 1,718,450 | -0.71(-2.16%) |
Jun 19, 2008 | 32.20 | 32.70 | 32.04 | 32.64 | 1,373,086 | +0.46(+1.42%) |
Jun 18, 2008 | 32.68 | 32.72 | 32.06 | 32.19 | 918,994 | -0.46(-1.42%) |
Jun 17, 2008 | 33.24 | 33.24 | 32.61 | 32.65 | 941,628 | -0.37(-1.13%) |
Jun 16, 2008 | 32.89 | 33.21 | 32.63 | 33.02 | 827,977 | -0.15(-0.45%) |
Jun 13, 2008 | 32.65 | 33.22 | 32.63 | 33.17 | 1,586,862 | +0.71(+2.20%) |
Jun 12, 2008 | 31.97 | 32.77 | 31.97 | 32.46 | 1,853,588 | +0.61(+1.90%) |
Jun 11, 2008 | 32.20 | 32.82 | 31.85 | 31.85 | 2,661,056 | -0.56(-1.71%) |
Jun 10, 2008 | 32.51 | 32.94 | 31.63 | 32.41 | 2,308,559 | +0.36(+1.11%) |
Jun 09, 2008 | 32.83 | 33.18 | 31.75 | 32.05 | 3,795,921 | -1.22(-3.66%) |
Jun 06, 2008 | 34.45 | 34.73 | 33.11 | 33.27 | 3,911,769 | -1.70(-4.86%) |
Jun 05, 2008 | 34.31 | 34.97 | 34.08 | 34.97 | 2,532,509 | +0.84(+2.45%) |
Jun 04, 2008 | 33.39 | 34.23 | 33.32 | 34.14 | 3,441,498 | +0.75(+2.24%) |
Jun 03, 2008 | 33.45 | 33.64 | 33.16 | 33.39 | 1,901,608 | -0.07(-0.22%) |
Jun 02, 2008 | 33.51 | 33.76 | 33.27 | 33.46 | 2,693,844 | +0.05(+0.15%) |
May 30, 2008 | 33.83 | 34.02 | 33.37 | 33.41 | 3,798,462 | -0.18(-0.54%) |
May 29, 2008 | 33.43 | 34.80 | 33.43 | 33.60 | 5,969,237 | +0.27(+0.80%) |
May 28, 2008 | 32.64 | 33.62 | 32.53 | 33.33 | 3,283,988 | +1.02(+3.16%) |
May 27, 2008 | 31.75 | 32.37 | 31.75 | 32.31 | 913,211 | +0.69(+2.18%) |
May 26, 2008 | 32.08 | 32.32 | 31.56 | 31.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.08 | 32.32 | 31.56 | 31.62 | 1,026,667 | -0.63(-1.95%) |
May 22, 2008 | 32.25 | 32.48 | 32.03 | 32.25 | 1,298,680 | +0.01(+0.03%) |
May 21, 2008 | 32.27 | 32.59 | 32.15 | 32.24 | 1,817,877 | +0.06(+0.18%) |
May 20, 2008 | 32.58 | 32.58 | 31.97 | 32.19 | 1,071,395 | -0.48(-1.47%) |
May 19, 2008 | 32.62 | 33.18 | 32.43 | 32.67 | 1,198,047 | +0.13(+0.41%) |
May 16, 2008 | 32.87 | 33.02 | 32.10 | 32.53 | 1,831,555 | -0.41(-1.23%) |
May 15, 2008 | 32.43 | 33.02 | 32.19 | 32.94 | 1,620,392 | +0.50(+1.53%) |
May 14, 2008 | 31.90 | 32.69 | 31.81 | 32.44 | 3,060,719 | +0.78(+2.46%) |
May 13, 2008 | 30.90 | 31.75 | 30.90 | 31.66 | 2,368,015 | +0.53(+1.71%) |
May 12, 2008 | 30.68 | 31.22 | 30.68 | 31.13 | 1,187,661 | +0.44(+1.43%) |
May 09, 2008 | 30.53 | 30.92 | 30.49 | 30.69 | 656,127 | -0.28(-0.91%) |
May 08, 2008 | 30.92 | 31.20 | 30.83 | 30.97 | 1,293,886 | +0.03(+0.11%) |
May 07, 2008 | 31.54 | 31.74 | 30.85 | 30.94 | 1,396,291 | -0.55(-1.74%) |
May 06, 2008 | 30.63 | 31.61 | 30.60 | 31.49 | 2,271,805 | +0.61(+1.99%) |
May 05, 2008 | 30.77 | 31.25 | 30.72 | 30.88 | 1,256,184 | -0.22(-0.72%) |
May 02, 2008 | 31.12 | 31.31 | 30.89 | 31.10 | 1,507,011 | +0.37(+1.21%) |
May 01, 2008 | 29.95 | 30.80 | 29.87 | 30.73 | 4,407,468 | +0.81(+2.72%) |
Apr 30, 2008 | 30.06 | 30.23 | 29.69 | 29.91 | 3,450,594 | -0.22(-0.74%) |
Apr 29, 2008 | 30.73 | 30.73 | 29.88 | 30.14 | 3,693,533 | -0.56(-1.84%) |
Apr 28, 2008 | 30.34 | 31.09 | 30.14 | 30.70 | 3,348,794 | +0.52(+1.73%) |
Apr 25, 2008 | 30.63 | 30.95 | 29.53 | 30.18 | 8,148,613 | -1.70(-5.33%) |
Apr 24, 2008 | 31.61 | 31.94 | 31.39 | 31.88 | 2,150,090 | +0.48(+1.53%) |
Apr 23, 2008 | 31.25 | 31.43 | 30.96 | 31.40 | 2,024,596 | +0.48(+1.56%) |
Apr 22, 2008 | 31.31 | 31.56 | 30.66 | 30.92 | 1,343,096 | -0.59(-1.87%) |
Apr 21, 2008 | 31.58 | 31.58 | 31.12 | 31.51 | 1,776,127 | -0.07(-0.24%) |
Apr 18, 2008 | 30.14 | 31.85 | 30.12 | 31.58 | 3,376,325 | +1.78(+5.99%) |
Apr 17, 2008 | 29.77 | 30.05 | 29.70 | 29.80 | 1,568,460 | -0.01(-0.03%) |
Apr 16, 2008 | 29.13 | 30.10 | 28.95 | 29.80 | 2,050,747 | +0.85(+2.95%) |
Apr 15, 2008 | 29.08 | 29.29 | 28.60 | 28.95 | 2,542,679 | -0.01(-0.03%) |
Apr 14, 2008 | 29.16 | 29.16 | 28.30 | 28.96 | 3,609,708 | -0.27(-0.91%) |
Apr 11, 2008 | 29.65 | 29.84 | 29.22 | 29.22 | 1,677,253 | -0.74(-2.46%) |
Apr 10, 2008 | 30.24 | 30.40 | 29.73 | 29.96 | 2,082,789 | -0.34(-1.12%) |
Apr 09, 2008 | 30.77 | 31.02 | 30.13 | 30.30 | 1,667,174 | -0.50(-1.62%) |
Apr 08, 2008 | 31.36 | 31.41 | 30.75 | 30.80 | 2,325,066 | -0.47(-1.51%) |
Apr 07, 2008 | 31.75 | 31.75 | 31.22 | 31.27 | 1,231,563 | -0.37(-1.18%) |
Apr 04, 2008 | 31.45 | 31.75 | 31.26 | 31.65 | 1,850,955 | +0.35(+1.11%) |
Apr 03, 2008 | 31.34 | 31.66 | 31.06 | 31.30 | 1,856,608 | -0.09(-0.29%) |
Apr 02, 2008 | 31.64 | 32.23 | 31.28 | 31.39 | 2,581,116 | -0.13(-0.42%) |
Apr 01, 2008 | 31.90 | 31.90 | 31.15 | 31.52 | 2,976,764 | -0.12(-0.37%) |
Mar 31, 2008 | 31.08 | 31.66 | 31.08 | 31.64 | 2,361,823 | +0.24(+0.77%) |
Mar 28, 2008 | 32.09 | 32.09 | 31.30 | 31.40 | 965,000 | -0.49(-1.53%) |
Mar 27, 2008 | 32.55 | 32.73 | 31.70 | 31.89 | 2,544,068 | -0.46(-1.44%) |
Mar 26, 2008 | 33.04 | 33.04 | 32.14 | 32.35 | 2,322,041 | -0.95(-2.84%) |
Mar 25, 2008 | 33.52 | 33.79 | 33.17 | 33.30 | 7,436,029 | -0.05(-0.15%) |
Mar 24, 2008 | 32.34 | 33.49 | 32.23 | 33.35 | 1,867,115 | +1.20(+3.74%) |
Mar 21, 2008 | 31.51 | 32.14 | 31.22 | 32.14 | 2,275,629 | +0.00(+0.00%) |
Mar 20, 2008 | 31.51 | 32.14 | 31.22 | 32.14 | 2,275,629 | +0.66(+2.11%) |
Mar 19, 2008 | 30.90 | 32.22 | 30.25 | 31.48 | 4,823,549 | +0.58(+1.88%) |
Mar 18, 2008 | 30.67 | 30.92 | 30.26 | 30.90 | 3,310,554 | +0.78(+2.59%) |
Mar 17, 2008 | 30.70 | 31.04 | 29.64 | 30.12 | 2,895,025 | -1.13(-3.61%) |
Mar 14, 2008 | 32.32 | 32.35 | 30.93 | 31.25 | 2,372,310 | -1.01(-3.14%) |
Mar 13, 2008 | 31.99 | 32.47 | 31.55 | 32.26 | 2,105,577 | -0.16(-0.49%) |
Mar 12, 2008 | 32.81 | 32.96 | 32.33 | 32.42 | 1,240,463 | -0.27(-0.84%) |
Mar 11, 2008 | 32.50 | 32.69 | 31.98 | 32.69 | 1,844,366 | +0.93(+2.92%) |
Mar 10, 2008 | 32.38 | 32.63 | 31.65 | 31.76 | 1,717,405 | -0.59(-1.82%) |
Mar 07, 2008 | 33.06 | 33.10 | 31.99 | 32.35 | 2,232,155 | -0.90(-2.72%) |
Mar 06, 2008 | 34.10 | 34.14 | 33.24 | 33.26 | 1,387,807 | -0.85(-2.48%) |
Mar 05, 2008 | 33.99 | 34.70 | 33.93 | 34.10 | 1,924,563 | +0.26(+0.76%) |
Mar 04, 2008 | 33.69 | 34.01 | 33.44 | 33.84 | 1,036,251 | -0.17(-0.51%) |