Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.91 | 13.10 | 12.89 | 12.90 | 0 | -0.25(-1.88%) |
Feb 26, 2009 | 13.52 | 13.54 | 13.14 | 13.14 | 58,943 | -0.20(-1.52%) |
Feb 25, 2009 | 13.42 | 13.62 | 13.19 | 13.35 | 50,250 | -0.14(-1.02%) |
Feb 24, 2009 | 13.08 | 13.49 | 13.05 | 13.48 | 23,026 | +0.49(+3.78%) |
Feb 23, 2009 | 13.59 | 13.59 | 12.97 | 12.99 | 68,383 | -0.47(-3.49%) |
Feb 20, 2009 | 13.37 | 13.55 | 13.24 | 13.46 | 72,613 | -0.15(-1.07%) |
Feb 19, 2009 | 13.80 | 13.86 | 13.61 | 13.61 | 28,593 | -0.18(-1.29%) |
Feb 18, 2009 | 13.82 | 13.85 | 13.63 | 13.79 | 34,700 | -0.02(-0.18%) |
Feb 17, 2009 | 13.98 | 14.04 | 13.78 | 13.81 | 24,710 | -0.65(-4.49%) |
Feb 13, 2009 | 14.45 | 14.61 | 14.44 | 14.46 | 19,572 | -0.06(-0.39%) |
Feb 12, 2009 | 14.25 | 14.56 | 14.12 | 14.52 | 145,606 | +0.00(+0.03%) |
Feb 11, 2009 | 14.49 | 14.59 | 14.33 | 14.51 | 148,603 | +0.07(+0.48%) |
Feb 10, 2009 | 15.01 | 15.08 | 14.37 | 14.44 | 66,387 | -0.69(-4.58%) |
Feb 09, 2009 | 15.18 | 15.19 | 15.09 | 15.14 | 5,473 | +0.02(+0.16%) |
Feb 06, 2009 | 14.72 | 15.12 | 14.72 | 15.11 | 12,192 | +0.44(+3.00%) |
Feb 05, 2009 | 14.42 | 14.78 | 14.35 | 14.67 | 25,754 | +0.17(+1.15%) |
Feb 04, 2009 | 14.78 | 14.80 | 14.49 | 14.51 | 60,011 | -0.09(-0.61%) |
Feb 03, 2009 | 14.39 | 14.64 | 14.34 | 14.59 | 109,388 | +0.23(+1.61%) |
Feb 02, 2009 | 14.24 | 14.42 | 14.22 | 14.36 | 76,643 | +0.05(+0.37%) |
Jan 30, 2009 | 14.50 | 14.56 | 14.28 | 14.31 | 0 | -0.39(-2.65%) |
Jan 29, 2009 | 14.88 | 14.94 | 14.69 | 14.70 | 48,363 | -0.43(-2.84%) |
Jan 28, 2009 | 14.99 | 15.19 | 14.95 | 15.13 | 83,091 | +0.44(+3.01%) |
Jan 27, 2009 | 14.55 | 14.74 | 14.47 | 14.69 | 85,822 | +0.19(+1.29%) |
Jan 26, 2009 | 14.59 | 14.70 | 14.37 | 14.50 | 238,520 | +0.08(+0.53%) |
Jan 23, 2009 | 14.06 | 14.49 | 14.06 | 14.43 | 160,611 | +0.07(+0.49%) |
Jan 22, 2009 | 14.28 | 14.49 | 14.04 | 14.36 | 55,753 | -0.18(-1.23%) |
Jan 21, 2009 | 14.24 | 14.53 | 14.02 | 14.53 | 97,417 | +0.58(+4.16%) |
Jan 20, 2009 | 14.56 | 14.57 | 13.92 | 13.95 | 62,033 | -0.77(-5.21%) |
Jan 16, 2009 | 14.66 | 14.74 | 14.38 | 14.72 | 42,201 | +0.17(+1.20%) |
Jan 15, 2009 | 14.40 | 14.70 | 14.20 | 14.55 | 38,356 | -0.07(-0.47%) |
Jan 14, 2009 | 14.86 | 14.86 | 14.49 | 14.61 | 57,655 | -0.45(-2.96%) |
Jan 13, 2009 | 14.98 | 15.15 | 14.93 | 15.06 | 78,190 | -0.01(-0.05%) |
Jan 12, 2009 | 15.27 | 15.29 | 14.96 | 15.07 | 42,653 | -0.26(-1.69%) |
Jan 09, 2009 | 15.61 | 15.64 | 15.33 | 15.33 | 31,193 | -0.34(-2.17%) |
Jan 08, 2009 | 15.61 | 15.68 | 15.50 | 15.67 | 8,953 | +0.06(+0.36%) |
Jan 07, 2009 | 15.77 | 15.89 | 15.57 | 15.61 | 45,147 | -0.45(-2.83%) |
Jan 06, 2009 | 16.07 | 16.22 | 16.02 | 16.07 | 53,124 | +0.15(+0.97%) |
Jan 05, 2009 | 15.98 | 16.01 | 15.86 | 15.91 | 190,210 | -0.04(-0.28%) |
Jan 02, 2009 | 15.69 | 16.07 | 15.69 | 15.96 | 0 | +0.42(+2.71%) |
Jan 01, 2009 | 15.39 | 15.58 | 15.39 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.39 | 15.58 | 15.39 | 15.54 | 85,703 | +0.27(+1.78%) |
Dec 30, 2008 | 15.01 | 15.26 | 15.00 | 15.26 | 47,658 | +0.30(+2.00%) |
Dec 29, 2008 | 14.98 | 14.98 | 14.72 | 14.96 | 19,752 | -0.02(-0.11%) |
Dec 26, 2008 | 14.97 | 15.02 | 14.91 | 14.98 | 38,356 | +0.09(+0.60%) |
Dec 24, 2008 | 14.97 | 14.97 | 14.81 | 14.89 | 47,524 | +0.05(+0.36%) |
Dec 23, 2008 | 15.05 | 15.13 | 14.81 | 14.84 | 56,977 | -0.28(-1.82%) |
Dec 22, 2008 | 15.32 | 15.32 | 14.95 | 15.11 | 32,811 | -0.35(-2.24%) |
Dec 19, 2008 | 15.53 | 15.69 | 15.35 | 15.46 | 89,176 | +0.05(+0.33%) |
Dec 18, 2008 | 15.77 | 15.77 | 15.41 | 15.41 | 32,281 | -0.23(-1.48%) |
Dec 17, 2008 | 15.63 | 15.87 | 15.54 | 15.64 | 33,970 | -0.08(-0.52%) |
Dec 16, 2008 | 15.03 | 15.78 | 15.03 | 15.72 | 69,201 | +0.73(+4.84%) |
Dec 15, 2008 | 15.21 | 15.21 | 14.86 | 15.00 | 84,061 | -0.09(-0.59%) |
Dec 12, 2008 | 14.66 | 15.17 | 14.66 | 15.09 | 46,422 | +0.11(+0.76%) |
Dec 11, 2008 | 15.36 | 15.56 | 14.95 | 14.97 | 35,418 | -0.53(-3.43%) |
Dec 10, 2008 | 15.50 | 15.64 | 15.27 | 15.50 | 67,122 | +0.14(+0.90%) |
Dec 09, 2008 | 15.62 | 15.81 | 15.32 | 15.37 | 50,595 | -0.36(-2.32%) |
Dec 08, 2008 | 15.71 | 15.75 | 15.57 | 15.73 | 58,425 | +0.53(+3.49%) |
Dec 05, 2008 | 14.27 | 15.21 | 14.27 | 15.20 | 22,424 | +0.70(+4.81%) |
Dec 04, 2008 | 15.04 | 15.11 | 14.50 | 14.50 | 96,988 | -0.61(-4.05%) |
Dec 03, 2008 | 14.53 | 15.11 | 14.53 | 15.11 | 78,308 | +0.50(+3.41%) |
Dec 02, 2008 | 14.33 | 14.72 | 14.24 | 14.61 | 124,975 | +0.46(+3.26%) |
Dec 01, 2008 | 15.16 | 15.16 | 14.15 | 14.15 | 92,238 | -1.32(-8.51%) |
Nov 28, 2008 | 15.34 | 15.47 | 15.34 | 15.47 | 7,873 | +0.16(+1.03%) |
Nov 26, 2008 | 14.55 | 15.42 | 14.55 | 15.31 | 74,090 | +0.43(+2.89%) |
Nov 25, 2008 | 15.00 | 15.10 | 14.59 | 14.88 | 84,909 | +0.11(+0.77%) |
Nov 24, 2008 | 14.40 | 15.02 | 14.40 | 14.77 | 98,056 | +0.95(+6.90%) |
Nov 21, 2008 | 13.58 | 13.82 | 13.06 | 13.82 | 141,908 | +0.64(+4.83%) |
Nov 20, 2008 | 14.06 | 14.18 | 13.18 | 13.18 | 106,505 | -1.01(-7.11%) |
Nov 19, 2008 | 15.11 | 15.11 | 14.19 | 14.19 | 42,682 | -0.79(-5.25%) |
Nov 18, 2008 | 14.77 | 15.04 | 14.57 | 14.98 | 118,132 | -0.01(-0.05%) |
Nov 17, 2008 | 15.06 | 15.30 | 14.89 | 14.98 | 38,035 | -0.54(-3.45%) |
Nov 14, 2008 | 15.66 | 16.01 | 15.22 | 15.52 | 62,122 | -0.27(-1.72%) |
Nov 13, 2008 | 14.88 | 15.79 | 14.56 | 15.79 | 33,174 | +0.88(+5.87%) |
Nov 12, 2008 | 15.26 | 15.26 | 14.87 | 14.91 | 7,915 | -0.74(-4.71%) |
Nov 11, 2008 | 15.52 | 15.86 | 15.41 | 15.65 | 29,074 | -0.33(-2.08%) |
Nov 10, 2008 | 16.47 | 16.47 | 15.83 | 15.99 | 18,721 | -0.07(-0.45%) |
Nov 07, 2008 | 16.03 | 16.18 | 15.87 | 16.06 | 13,532 | +0.29(+1.81%) |
Nov 06, 2008 | 16.57 | 16.63 | 15.77 | 15.77 | 33,090 | -0.98(-5.87%) |
Nov 05, 2008 | 17.14 | 17.30 | 16.76 | 16.76 | 44,187 | -0.72(-4.15%) |
Nov 04, 2008 | 17.18 | 17.52 | 17.18 | 17.48 | 28,290 | +0.62(+3.65%) |
Nov 03, 2008 | 17.03 | 17.07 | 16.85 | 16.86 | 159,585 | +0.09(+0.56%) |
Oct 31, 2008 | 16.60 | 17.12 | 16.60 | 16.77 | 48,156 | +0.06(+0.39%) |
Oct 30, 2008 | 17.08 | 17.08 | 16.31 | 16.71 | 62,058 | +0.23(+1.38%) |
Oct 29, 2008 | 16.17 | 16.91 | 16.17 | 16.48 | 69,421 | +0.30(+1.88%) |
Oct 28, 2008 | 15.17 | 16.18 | 14.91 | 16.18 | 29,925 | +1.27(+8.54%) |
Oct 27, 2008 | 15.09 | 15.64 | 14.90 | 14.90 | 49,108 | -0.67(-4.32%) |
Oct 24, 2008 | 15.15 | 15.64 | 15.12 | 15.58 | 84,231 | -0.20(-1.28%) |
Oct 23, 2008 | 16.00 | 16.17 | 15.13 | 15.78 | 56,365 | +0.16(+1.04%) |
Oct 22, 2008 | 16.27 | 16.31 | 15.43 | 15.62 | 26,652 | -1.13(-6.75%) |
Oct 21, 2008 | 17.10 | 17.19 | 16.75 | 16.75 | 11,117 | -0.34(-1.99%) |
Oct 20, 2008 | 16.76 | 17.11 | 16.56 | 17.09 | 57,033 | +0.55(+3.33%) |
Oct 17, 2008 | 16.00 | 17.24 | 16.00 | 16.54 | 57,334 | +0.27(+1.65%) |
Oct 16, 2008 | 16.32 | 16.44 | 15.34 | 16.27 | 21,802 | -0.37(-2.22%) |
Oct 15, 2008 | 17.07 | 17.07 | 16.41 | 16.64 | 33,576 | -0.95(-5.40%) |
Oct 14, 2008 | 18.57 | 18.82 | 17.13 | 17.59 | 31,205 | +0.24(+1.41%) |
Oct 13, 2008 | 16.82 | 17.34 | 16.73 | 17.34 | 91,285 | +1.40(+8.77%) |
Oct 10, 2008 | 15.07 | 16.28 | 14.66 | 15.94 | 98,597 | -0.16(-0.98%) |
Oct 09, 2008 | 17.47 | 17.47 | 16.00 | 16.10 | 16,797 | -1.36(-7.78%) |
Oct 08, 2008 | 17.14 | 17.91 | 17.09 | 17.46 | 20,192 | -0.41(-2.29%) |
Oct 07, 2008 | 18.13 | 18.64 | 17.83 | 17.87 | 38,314 | -0.80(-4.30%) |
Oct 06, 2008 | 18.46 | 18.80 | 17.79 | 18.67 | 21,933 | -0.66(-3.39%) |
Oct 03, 2008 | 20.11 | 20.19 | 19.33 | 19.33 | 23,322 | -0.26(-1.35%) |
Oct 02, 2008 | 20.10 | 20.10 | 19.59 | 19.59 | 36,333 | -0.76(-3.74%) |
Oct 01, 2008 | 20.32 | 20.68 | 20.13 | 20.36 | 117,153 | -0.17(-0.83%) |
Sep 30, 2008 | 19.83 | 20.53 | 19.83 | 20.53 | 17,345 | +0.51(+2.53%) |
Sep 29, 2008 | 20.41 | 20.66 | 19.76 | 20.02 | 23,566 | -1.17(-5.53%) |
Sep 26, 2008 | 21.02 | 21.24 | 20.86 | 21.19 | 0 | +0.08(+0.38%) |
Sep 25, 2008 | 21.15 | 21.43 | 20.97 | 21.11 | 20,581 | +0.34(+1.66%) |
Sep 24, 2008 | 20.95 | 20.98 | 20.76 | 20.77 | 22,333 | -0.24(-1.14%) |
Sep 23, 2008 | 21.69 | 21.69 | 21.00 | 21.00 | 28,590 | -0.44(-2.05%) |
Sep 22, 2008 | 21.77 | 21.77 | 21.24 | 21.44 | 73,898 | -0.56(-2.55%) |
Sep 19, 2008 | 21.14 | 22.55 | 21.14 | 22.01 | 0 | +0.73(+3.43%) |
Sep 18, 2008 | 20.91 | 21.30 | 20.16 | 21.28 | 92,704 | +0.63(+3.04%) |
Sep 17, 2008 | 20.91 | 21.06 | 20.64 | 20.65 | 20,529 | -0.56(-2.62%) |
Sep 16, 2008 | 20.68 | 21.42 | 20.03 | 21.20 | 40,361 | +0.12(+0.58%) |
Sep 15, 2008 | 21.21 | 21.61 | 21.08 | 21.08 | 40,699 | -0.74(-3.40%) |
Sep 12, 2008 | 21.75 | 21.92 | 21.69 | 21.82 | 18,623 | +0.15(+0.69%) |
Sep 11, 2008 | 21.22 | 21.68 | 21.22 | 21.67 | 18,401 | +0.12(+0.55%) |
Sep 10, 2008 | 21.51 | 21.68 | 21.37 | 21.56 | 21,768 | +0.13(+0.59%) |
Sep 09, 2008 | 21.76 | 21.85 | 21.42 | 21.43 | 225,042 | -0.40(-1.84%) |
Sep 08, 2008 | 22.59 | 22.59 | 21.71 | 21.83 | 17,673 | +0.25(+1.17%) |
Sep 05, 2008 | 21.33 | 21.63 | 21.19 | 21.58 | 0 | +0.04(+0.17%) |
Sep 04, 2008 | 21.91 | 21.91 | 21.53 | 21.54 | 10,557 | -0.51(-2.30%) |
Sep 03, 2008 | 22.12 | 22.14 | 21.91 | 22.05 | 21,422 | -0.04(-0.17%) |
Sep 02, 2008 | 22.97 | 22.97 | 22.05 | 22.09 | 13,467 | -0.18(-0.81%) |
Aug 29, 2008 | 22.42 | 22.42 | 22.19 | 22.27 | 9,866 | -0.13(-0.59%) |
Aug 28, 2008 | 22.28 | 22.43 | 22.27 | 22.40 | 14,030 | +0.26(+1.17%) |
Aug 27, 2008 | 22.03 | 22.20 | 22.01 | 22.14 | 54,858 | +0.19(+0.89%) |
Aug 26, 2008 | 21.94 | 22.04 | 21.88 | 21.94 | 7,459 | -0.06(-0.27%) |
Aug 25, 2008 | 22.11 | 22.11 | 21.96 | 22.00 | 2,994 | -0.36(-1.62%) |
Aug 22, 2008 | 22.15 | 22.37 | 22.15 | 22.37 | 10,668 | +0.24(+1.06%) |
Aug 21, 2008 | 21.92 | 22.13 | 21.92 | 22.13 | 15,976 | +0.07(+0.33%) |
Aug 20, 2008 | 21.98 | 22.13 | 21.90 | 22.06 | 13,504 | +0.12(+0.54%) |
Aug 19, 2008 | 22.03 | 22.03 | 21.91 | 21.94 | 13,573 | -0.20(-0.92%) |
Aug 18, 2008 | 22.42 | 22.62 | 22.14 | 22.14 | 7,367 | -0.36(-1.60%) |
Aug 15, 2008 | 22.51 | 22.59 | 22.47 | 22.50 | 0 | +0.06(+0.25%) |
Aug 14, 2008 | 22.13 | 22.56 | 22.13 | 22.45 | 19,708 | +0.08(+0.34%) |
Aug 13, 2008 | 22.29 | 22.37 | 22.15 | 22.37 | 9,553 | -0.01(-0.04%) |
Aug 12, 2008 | 22.47 | 22.57 | 22.38 | 22.38 | 12,476 | -0.14(-0.61%) |
Aug 11, 2008 | 22.46 | 22.68 | 22.45 | 22.52 | 8,699 | +0.11(+0.51%) |
Aug 08, 2008 | 21.95 | 22.40 | 21.95 | 22.40 | 6,428 | +0.50(+2.30%) |
Aug 07, 2008 | 22.21 | 22.21 | 21.90 | 21.90 | 79,848 | -0.42(-1.88%) |
Aug 06, 2008 | 22.09 | 22.35 | 22.09 | 22.32 | 8,169 | +0.19(+0.84%) |
Aug 05, 2008 | 21.89 | 22.14 | 21.86 | 22.13 | 16,773 | +0.36(+1.65%) |
Aug 04, 2008 | 21.64 | 21.77 | 21.60 | 21.77 | 7,829 | +0.01(+0.06%) |
Aug 01, 2008 | 21.70 | 21.81 | 21.64 | 21.76 | 10,618 | -0.05(-0.24%) |
Jul 31, 2008 | 21.89 | 22.09 | 21.81 | 21.82 | 9,669 | -0.15(-0.70%) |
Jul 30, 2008 | 21.90 | 22.03 | 21.80 | 21.97 | 11,864 | +0.34(+1.59%) |
Jul 29, 2008 | 21.62 | 21.62 | 21.39 | 21.62 | 23,038 | +0.24(+1.12%) |
Jul 28, 2008 | 21.62 | 21.63 | 21.38 | 21.38 | 3,783 | -0.14(-0.64%) |
Jul 25, 2008 | 21.62 | 21.67 | 21.52 | 21.52 | 21,667 | -0.10(-0.46%) |
Jul 24, 2008 | 21.94 | 21.94 | 21.62 | 21.62 | 88,557 | -0.44(-2.01%) |
Jul 23, 2008 | 21.86 | 22.21 | 21.86 | 22.07 | 34,582 | +0.18(+0.83%) |
Jul 22, 2008 | 21.53 | 21.88 | 21.43 | 21.88 | 23,721 | +0.23(+1.07%) |
Jul 21, 2008 | 21.74 | 21.75 | 21.63 | 21.65 | 52,961 | +0.02(+0.09%) |
Jul 18, 2008 | 21.62 | 21.74 | 21.58 | 21.63 | 38,511 | -0.04(-0.18%) |
Jul 17, 2008 | 21.60 | 21.67 | 21.32 | 21.67 | 58,237 | +0.41(+1.92%) |
Jul 16, 2008 | 20.95 | 21.26 | 20.88 | 21.26 | 31,570 | +0.35(+1.69%) |
Jul 15, 2008 | 20.63 | 21.17 | 20.61 | 20.91 | 37,372 | -0.10(-0.46%) |
Jul 14, 2008 | 21.54 | 21.54 | 21.00 | 21.01 | 27,828 | -0.31(-1.46%) |
Jul 11, 2008 | 21.26 | 21.63 | 20.98 | 21.32 | 35,260 | +0.00(+0.00%) |
Jul 10, 2008 | 21.40 | 21.52 | 21.28 | 21.32 | 17,927 | +0.10(+0.48%) |
Jul 09, 2008 | 21.63 | 21.71 | 21.20 | 21.22 | 12,530 | -0.35(-1.64%) |
Jul 08, 2008 | 21.19 | 21.57 | 21.13 | 21.57 | 45,275 | +0.29(+1.37%) |
Jul 07, 2008 | 21.52 | 21.63 | 21.07 | 21.28 | 59,266 | -0.19(-0.89%) |
Jul 04, 2008 | 21.70 | 21.70 | 21.33 | 21.47 | 20,692 | +0.00(+0.00%) |
Jul 03, 2008 | 21.70 | 21.70 | 21.33 | 21.47 | 20,692 | -0.02(-0.09%) |
Jul 02, 2008 | 21.95 | 21.98 | 21.49 | 21.49 | 11,329 | -0.36(-1.67%) |
Jul 01, 2008 | 21.48 | 21.86 | 21.44 | 21.86 | 12,436 | +0.10(+0.45%) |
Jun 30, 2008 | 21.85 | 21.85 | 21.75 | 21.76 | 3,137 | -0.07(-0.32%) |
Jun 27, 2008 | 21.85 | 21.85 | 21.72 | 21.83 | 19,681 | -0.07(-0.31%) |
Jun 26, 2008 | 22.21 | 22.22 | 21.90 | 21.90 | 24,286 | -0.63(-2.79%) |
Jun 25, 2008 | 22.51 | 22.52 | 22.51 | 22.52 | 7,856 | +0.03(+0.14%) |
Jun 24, 2008 | 22.54 | 22.69 | 22.43 | 22.49 | 17,172 | -0.14(-0.63%) |
Jun 23, 2008 | 22.70 | 22.70 | 22.56 | 22.63 | 14,294 | -0.02(-0.07%) |
Jun 20, 2008 | 22.75 | 22.75 | 22.59 | 22.65 | 7,984 | -0.37(-1.62%) |
Jun 19, 2008 | 22.91 | 23.08 | 22.83 | 23.02 | 8,028 | +0.07(+0.32%) |
Jun 18, 2008 | 22.98 | 23.03 | 22.93 | 22.95 | 9,859 | -0.20(-0.86%) |
Jun 17, 2008 | 23.27 | 23.29 | 23.15 | 23.15 | 15,342 | -0.13(-0.57%) |
Jun 16, 2008 | 23.18 | 23.34 | 23.18 | 23.28 | 12,111 | +0.06(+0.28%) |
Jun 13, 2008 | 23.19 | 23.23 | 23.05 | 23.22 | 21,457 | +0.31(+1.37%) |
Jun 12, 2008 | 23.04 | 23.07 | 22.87 | 22.90 | 13,290 | +0.09(+0.40%) |
Jun 11, 2008 | 23.06 | 23.06 | 22.81 | 22.81 | 4,422 | -0.35(-1.52%) |
Jun 10, 2008 | 23.18 | 23.23 | 23.13 | 23.16 | 31,881 | -0.04(-0.17%) |
Jun 09, 2008 | 23.24 | 23.25 | 23.01 | 23.21 | 10,283 | -0.02(-0.09%) |
Jun 06, 2008 | 23.70 | 23.70 | 23.20 | 23.23 | 14,119 | -0.58(-2.45%) |
Jun 05, 2008 | 23.49 | 23.81 | 23.49 | 23.81 | 9,622 | +0.36(+1.53%) |
Jun 04, 2008 | 23.39 | 23.49 | 23.38 | 23.45 | 14,575 | +0.00(+0.00%) |
Jun 03, 2008 | 23.61 | 23.61 | 23.31 | 23.45 | 18,739 | -0.09(-0.36%) |
Jun 02, 2008 | 23.64 | 23.64 | 23.42 | 23.54 | 56,471 | -0.20(-0.85%) |
May 30, 2008 | 23.74 | 23.80 | 23.72 | 23.74 | 6,260 | +0.03(+0.12%) |
May 29, 2008 | 23.79 | 23.79 | 23.71 | 23.71 | 1,677 | +0.25(+1.07%) |
May 28, 2008 | 23.40 | 23.46 | 23.38 | 23.46 | 5,473 | +0.06(+0.24%) |
May 27, 2008 | 23.29 | 23.41 | 23.29 | 23.40 | 27,971 | +0.17(+0.75%) |
May 26, 2008 | 23.32 | 23.32 | 23.17 | 23.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.32 | 23.17 | 23.23 | 3,727 | -0.28(-1.17%) |
May 22, 2008 | 23.52 | 23.60 | 23.47 | 23.51 | 12,165 | +0.02(+0.07%) |
May 21, 2008 | 23.91 | 23.91 | 23.45 | 23.49 | 32,989 | -0.36(-1.50%) |
May 20, 2008 | 23.89 | 23.89 | 23.80 | 23.85 | 9,548 | -0.19(-0.78%) |
May 19, 2008 | 24.14 | 24.23 | 24.03 | 24.03 | 5,044 | +0.03(+0.12%) |
May 16, 2008 | 24.02 | 24.02 | 23.92 | 24.00 | 9,272 | -0.04(-0.17%) |
May 15, 2008 | 23.74 | 24.04 | 23.74 | 24.04 | 3,606 | +0.30(+1.26%) |
May 14, 2008 | 23.88 | 23.95 | 23.74 | 23.74 | 15,441 | +0.12(+0.51%) |
May 13, 2008 | 23.62 | 23.66 | 23.55 | 23.62 | 3,453 | -0.04(-0.15%) |
May 12, 2008 | 23.40 | 23.66 | 23.40 | 23.66 | 10,451 | +0.24(+1.02%) |
May 09, 2008 | 23.44 | 23.48 | 23.34 | 23.42 | 6,381 | -0.09(-0.36%) |
May 08, 2008 | 23.57 | 23.57 | 23.49 | 23.51 | 18,906 | +0.03(+0.12%) |
May 07, 2008 | 23.91 | 23.91 | 23.48 | 23.48 | 14,050 | -0.37(-1.55%) |
May 06, 2008 | 23.58 | 23.91 | 23.55 | 23.85 | 2,081 | +0.17(+0.72%) |
May 05, 2008 | 23.67 | 23.78 | 23.66 | 23.68 | 11,445 | -0.10(-0.41%) |
May 02, 2008 | 23.92 | 23.92 | 23.66 | 23.77 | 19,212 | +0.12(+0.50%) |
May 01, 2008 | 23.38 | 23.66 | 23.38 | 23.66 | 6,815 | +0.40(+1.71%) |
Apr 30, 2008 | 23.45 | 23.53 | 23.26 | 23.26 | 68,646 | -0.10(-0.42%) |
Apr 29, 2008 | 23.45 | 23.45 | 23.36 | 23.36 | 44,582 | -0.19(-0.79%) |
Apr 28, 2008 | 23.54 | 23.57 | 23.48 | 23.54 | 10,231 | +0.09(+0.38%) |
Apr 25, 2008 | 23.48 | 23.50 | 23.30 | 23.45 | 19,434 | +0.07(+0.31%) |
Apr 24, 2008 | 23.31 | 23.49 | 23.21 | 23.38 | 17,846 | +0.10(+0.44%) |
Apr 23, 2008 | 23.34 | 23.36 | 23.19 | 23.28 | 19,321 | +0.03(+0.12%) |
Apr 22, 2008 | 23.38 | 23.38 | 23.10 | 23.25 | 11,741 | -0.20(-0.86%) |
Apr 21, 2008 | 23.38 | 23.45 | 23.38 | 23.45 | 2,762 | -0.02(-0.09%) |
Apr 18, 2008 | 23.55 | 23.61 | 23.47 | 23.47 | 5,747 | +0.33(+1.44%) |
Apr 17, 2008 | 23.14 | 23.17 | 23.00 | 23.14 | 14,945 | -0.00(-0.02%) |
Apr 16, 2008 | 22.82 | 23.14 | 22.82 | 23.14 | 16,933 | +0.51(+2.26%) |
Apr 15, 2008 | 22.73 | 22.73 | 22.49 | 22.63 | 11,864 | +0.03(+0.15%) |
Apr 14, 2008 | 22.69 | 22.71 | 22.59 | 22.60 | 9,114 | -0.09(-0.38%) |
Apr 11, 2008 | 22.83 | 22.83 | 22.65 | 22.68 | 6,659 | -0.36(-1.57%) |
Apr 10, 2008 | 22.92 | 23.17 | 22.92 | 23.04 | 17,088 | +0.07(+0.30%) |
Apr 09, 2008 | 23.05 | 23.05 | 22.97 | 22.97 | 739 | -0.15(-0.67%) |
Apr 08, 2008 | 23.16 | 23.19 | 23.09 | 23.13 | 19,733 | -0.14(-0.62%) |
Apr 07, 2008 | 23.51 | 23.51 | 23.25 | 23.27 | 16,279 | +0.03(+0.13%) |
Apr 04, 2008 | 23.13 | 23.38 | 23.13 | 23.24 | 36,753 | +0.03(+0.12%) |
Apr 03, 2008 | 23.04 | 23.26 | 23.04 | 23.21 | 7,893 | +0.06(+0.28%) |
Apr 02, 2008 | 23.28 | 23.31 | 23.11 | 23.15 | 20,719 | -0.03(-0.14%) |
Apr 01, 2008 | 22.84 | 23.18 | 22.82 | 23.18 | 26,146 | +0.70(+3.10%) |
Mar 31, 2008 | 22.43 | 22.51 | 22.38 | 22.48 | 71,286 | +0.15(+0.69%) |
Mar 28, 2008 | 22.67 | 22.67 | 22.33 | 22.33 | 17,513 | -0.24(-1.08%) |
Mar 27, 2008 | 22.76 | 22.81 | 22.57 | 22.57 | 20,719 | -0.22(-0.98%) |
Mar 26, 2008 | 22.83 | 22.87 | 22.71 | 22.80 | 34,779 | -0.17(-0.76%) |
Mar 25, 2008 | 22.82 | 22.99 | 22.82 | 22.97 | 26,886 | -0.03(-0.12%) |
Mar 24, 2008 | 22.91 | 23.12 | 22.91 | 23.00 | 18,746 | +0.35(+1.56%) |
Mar 21, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.00(+0.00%) |
Mar 20, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.33(+1.50%) |
Mar 19, 2008 | 22.85 | 22.85 | 22.29 | 22.31 | 37,739 | -0.36(-1.58%) |
Mar 18, 2008 | 22.29 | 22.67 | 22.27 | 22.67 | 69,066 | +0.75(+3.42%) |
Mar 17, 2008 | 21.68 | 22.03 | 21.68 | 21.92 | 27,626 | -0.17(-0.75%) |
Mar 14, 2008 | 22.63 | 22.63 | 21.87 | 22.09 | 45,879 | -0.38(-1.70%) |
Mar 13, 2008 | 22.00 | 22.51 | 21.94 | 22.47 | 55,006 | +0.14(+0.64%) |
Mar 12, 2008 | 22.63 | 22.71 | 22.33 | 22.33 | 3,206 | -0.09(-0.38%) |
Mar 11, 2008 | 22.12 | 22.44 | 21.93 | 22.41 | 18,746 | +0.69(+3.17%) |
Mar 10, 2008 | 21.98 | 22.02 | 21.72 | 21.72 | 80,005 | -0.24(-1.11%) |
Mar 07, 2008 | 22.03 | 22.26 | 21.83 | 21.96 | 15,715 | -0.30(-1.36%) |
Mar 06, 2008 | 22.47 | 22.47 | 22.27 | 22.27 | 19,548 | -0.30(-1.34%) |
Mar 05, 2008 | 22.59 | 22.72 | 22.40 | 22.57 | 58,212 | +0.13(+0.58%) |
Mar 04, 2008 | 22.37 | 22.45 | 22.18 | 22.44 | 52,539 | -0.07(-0.31%) |