Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.56 | 16.42 | 15.56 | 15.57 | 82,803 | -0.29(-1.83%) |
Feb 26, 2009 | 15.98 | 16.65 | 15.18 | 15.86 | 63,702 | +0.07(+0.44%) |
Feb 25, 2009 | 16.40 | 16.40 | 15.11 | 15.79 | 217,791 | -0.79(-4.76%) |
Feb 24, 2009 | 14.70 | 17.00 | 14.70 | 16.58 | 144,799 | +2.08(+14.34%) |
Feb 23, 2009 | 15.01 | 15.43 | 14.39 | 14.50 | 208,207 | -0.42(-2.82%) |
Feb 20, 2009 | 13.14 | 15.15 | 13.14 | 14.92 | 160,337 | +1.56(+11.68%) |
Feb 19, 2009 | 13.28 | 13.50 | 13.04 | 13.36 | 83,538 | +0.29(+2.22%) |
Feb 18, 2009 | 12.07 | 13.50 | 11.73 | 13.07 | 115,053 | +1.07(+8.92%) |
Feb 17, 2009 | 11.98 | 12.19 | 11.84 | 12.00 | 63,380 | -0.37(-2.99%) |
Feb 13, 2009 | 12.37 | 12.76 | 12.00 | 12.37 | 44,966 | -0.03(-0.24%) |
Feb 12, 2009 | 11.77 | 12.44 | 11.54 | 12.40 | 57,602 | +0.35(+2.90%) |
Feb 11, 2009 | 11.75 | 12.37 | 11.51 | 12.05 | 55,065 | +0.33(+2.82%) |
Feb 10, 2009 | 12.34 | 12.57 | 11.67 | 11.72 | 72,908 | -0.67(-5.41%) |
Feb 09, 2009 | 12.42 | 12.54 | 12.15 | 12.39 | 63,188 | -0.12(-0.96%) |
Feb 06, 2009 | 11.71 | 13.00 | 11.57 | 12.51 | 75,667 | +1.08(+9.45%) |
Feb 05, 2009 | 11.25 | 11.80 | 11.15 | 11.43 | 92,902 | -0.03(-0.26%) |
Feb 04, 2009 | 11.01 | 11.66 | 11.01 | 11.46 | 59,422 | +0.45(+4.09%) |
Feb 03, 2009 | 11.34 | 11.35 | 10.85 | 11.01 | 116,801 | -0.41(-3.59%) |
Feb 02, 2009 | 11.13 | 11.50 | 11.03 | 11.42 | 71,384 | +0.14(+1.24%) |
Jan 30, 2009 | 11.87 | 12.00 | 11.23 | 11.28 | 57,534 | -0.49(-4.16%) |
Jan 29, 2009 | 12.54 | 12.66 | 11.76 | 11.77 | 65,509 | -0.89(-7.03%) |
Jan 28, 2009 | 12.96 | 13.02 | 12.43 | 12.66 | 72,480 | -0.02(-0.16%) |
Jan 27, 2009 | 12.59 | 12.90 | 12.25 | 12.68 | 46,424 | +0.10(+0.79%) |
Jan 26, 2009 | 11.90 | 13.08 | 11.90 | 12.58 | 68,684 | +0.60(+5.01%) |
Jan 23, 2009 | 12.30 | 12.50 | 11.89 | 11.98 | 121,378 | -0.61(-4.85%) |
Jan 22, 2009 | 13.63 | 13.64 | 12.48 | 12.59 | 90,518 | -1.21(-8.77%) |
Jan 21, 2009 | 13.83 | 14.06 | 13.46 | 13.80 | 79,860 | +0.13(+0.95%) |
Jan 20, 2009 | 14.44 | 14.44 | 13.64 | 13.67 | 92,184 | -1.02(-6.94%) |
Jan 16, 2009 | 14.42 | 14.70 | 13.78 | 14.69 | 80,813 | +0.42(+2.94%) |
Jan 15, 2009 | 13.65 | 14.30 | 13.22 | 14.27 | 49,482 | +0.64(+4.70%) |
Jan 14, 2009 | 14.59 | 14.61 | 13.43 | 13.63 | 77,427 | -1.13(-7.66%) |
Jan 13, 2009 | 14.85 | 15.09 | 14.55 | 14.76 | 75,896 | -0.06(-0.40%) |
Jan 12, 2009 | 15.33 | 15.72 | 14.80 | 14.82 | 85,169 | -0.49(-3.20%) |
Jan 09, 2009 | 15.95 | 16.74 | 15.31 | 15.31 | 84,113 | -0.69(-4.31%) |
Jan 08, 2009 | 15.93 | 16.36 | 15.48 | 16.00 | 58,172 | -0.20(-1.23%) |
Jan 07, 2009 | 16.16 | 16.62 | 15.71 | 16.20 | 55,428 | -0.33(-2.00%) |
Jan 06, 2009 | 16.81 | 17.02 | 16.15 | 16.53 | 119,482 | +0.00(+0.00%) |
Jan 05, 2009 | 17.01 | 17.08 | 16.12 | 16.53 | 71,801 | -0.44(-2.59%) |
Jan 02, 2009 | 16.25 | 17.08 | 16.25 | 16.97 | 97,786 | +0.75(+4.62%) |
Dec 31, 2008 | 15.94 | 16.82 | 15.84 | 16.22 | 237,553 | +0.30(+1.88%) |
Dec 30, 2008 | 14.56 | 15.97 | 14.18 | 15.92 | 161,105 | +1.42(+9.79%) |
Dec 29, 2008 | 15.46 | 15.46 | 14.30 | 14.50 | 113,912 | -0.93(-6.03%) |
Dec 26, 2008 | 15.09 | 15.54 | 14.61 | 15.43 | 41,436 | +0.38(+2.52%) |
Dec 24, 2008 | 15.24 | 15.48 | 15.05 | 15.05 | 23,719 | -0.16(-1.05%) |
Dec 23, 2008 | 15.28 | 15.59 | 14.91 | 15.21 | 81,230 | +0.04(+0.26%) |
Dec 22, 2008 | 15.59 | 15.89 | 14.73 | 15.17 | 84,466 | -0.41(-2.63%) |
Dec 19, 2008 | 15.79 | 16.08 | 15.24 | 15.58 | 129,774 | +0.27(+1.76%) |
Dec 18, 2008 | 14.84 | 15.81 | 14.72 | 15.31 | 198,109 | +0.56(+3.80%) |
Dec 17, 2008 | 14.77 | 15.00 | 14.21 | 14.75 | 145,231 | -0.20(-1.34%) |
Dec 16, 2008 | 14.72 | 15.28 | 14.47 | 14.95 | 134,414 | +0.52(+3.60%) |
Dec 15, 2008 | 15.95 | 16.30 | 14.04 | 14.43 | 123,900 | -1.51(-9.47%) |
Dec 12, 2008 | 14.93 | 15.99 | 14.77 | 15.94 | 131,296 | +0.57(+3.71%) |
Dec 11, 2008 | 16.45 | 17.16 | 15.06 | 15.37 | 87,717 | -1.38(-8.24%) |
Dec 10, 2008 | 16.31 | 16.94 | 15.94 | 16.75 | 82,651 | +0.55(+3.40%) |
Dec 09, 2008 | 16.74 | 17.40 | 15.98 | 16.20 | 136,103 | -0.75(-4.42%) |
Dec 08, 2008 | 17.02 | 17.25 | 16.56 | 16.95 | 125,282 | +0.07(+0.41%) |
Dec 05, 2008 | 15.35 | 16.88 | 15.13 | 16.88 | 84,587 | +1.16(+7.38%) |
Dec 04, 2008 | 16.21 | 17.24 | 15.48 | 15.72 | 79,576 | -0.64(-3.91%) |
Dec 03, 2008 | 15.89 | 17.08 | 15.37 | 16.36 | 117,301 | +0.61(+3.87%) |
Dec 02, 2008 | 14.48 | 15.81 | 14.48 | 15.75 | 88,962 | +1.52(+10.68%) |
Dec 01, 2008 | 16.13 | 16.39 | 14.08 | 14.23 | 110,767 | -2.37(-14.28%) |
Nov 28, 2008 | 16.43 | 17.00 | 15.84 | 16.60 | 41,933 | +0.06(+0.36%) |
Nov 26, 2008 | 14.71 | 16.59 | 14.68 | 16.54 | 64,448 | +1.45(+9.61%) |
Nov 25, 2008 | 14.97 | 15.15 | 14.50 | 15.09 | 69,962 | +0.25(+1.68%) |
Nov 24, 2008 | 14.09 | 15.27 | 13.47 | 14.84 | 93,321 | +0.86(+6.15%) |
Nov 21, 2008 | 12.95 | 14.20 | 12.33 | 13.98 | 171,677 | +1.19(+9.30%) |
Nov 20, 2008 | 13.65 | 14.25 | 12.71 | 12.79 | 71,633 | -0.89(-6.51%) |
Nov 19, 2008 | 14.27 | 15.02 | 13.67 | 13.68 | 106,648 | -0.77(-5.33%) |
Nov 18, 2008 | 14.89 | 15.44 | 14.21 | 14.45 | 134,190 | -0.43(-2.89%) |
Nov 17, 2008 | 15.24 | 15.49 | 14.56 | 14.88 | 106,064 | -0.45(-2.94%) |
Nov 14, 2008 | 16.10 | 16.76 | 15.19 | 15.33 | 234,125 | -0.95(-5.84%) |
Nov 13, 2008 | 15.01 | 16.39 | 14.34 | 16.28 | 157,595 | +1.38(+9.26%) |
Nov 12, 2008 | 16.29 | 16.36 | 14.87 | 14.90 | 168,147 | -1.54(-9.37%) |
Nov 11, 2008 | 16.70 | 17.34 | 15.98 | 16.44 | 164,979 | -0.53(-3.12%) |
Nov 10, 2008 | 16.50 | 17.00 | 16.06 | 16.97 | 253,745 | +0.65(+3.98%) |
Nov 07, 2008 | 16.16 | 16.74 | 15.57 | 16.32 | 464,472 | -1.88(-10.33%) |
Nov 06, 2008 | 19.38 | 19.76 | 18.16 | 18.20 | 116,605 | -0.99(-5.16%) |
Nov 05, 2008 | 19.95 | 20.91 | 19.03 | 19.19 | 79,201 | -1.00(-4.95%) |
Nov 04, 2008 | 21.52 | 22.07 | 20.00 | 20.19 | 111,794 | -0.99(-4.67%) |
Nov 03, 2008 | 21.12 | 21.89 | 20.46 | 21.18 | 76,318 | +0.05(+0.24%) |
Oct 31, 2008 | 18.96 | 22.04 | 18.96 | 21.13 | 165,637 | +2.06(+10.80%) |
Oct 30, 2008 | 18.37 | 19.15 | 18.21 | 19.07 | 48,242 | +1.07(+5.94%) |
Oct 29, 2008 | 17.92 | 18.95 | 17.72 | 18.00 | 120,694 | +0.22(+1.24%) |
Oct 28, 2008 | 16.51 | 18.16 | 15.81 | 17.78 | 176,970 | +1.62(+10.02%) |
Oct 27, 2008 | 16.98 | 17.06 | 16.14 | 16.16 | 77,123 | -1.06(-6.16%) |
Oct 24, 2008 | 16.80 | 18.15 | 16.80 | 17.22 | 105,362 | -0.28(-1.60%) |
Oct 23, 2008 | 17.29 | 17.99 | 16.43 | 17.50 | 92,754 | +0.27(+1.57%) |
Oct 22, 2008 | 18.47 | 18.67 | 16.77 | 17.23 | 117,956 | -1.47(-7.86%) |
Oct 21, 2008 | 19.49 | 20.11 | 18.62 | 18.70 | 131,195 | -1.10(-5.56%) |
Oct 20, 2008 | 18.16 | 19.85 | 18.01 | 19.80 | 113,366 | +1.67(+9.21%) |
Oct 17, 2008 | 18.31 | 19.59 | 18.09 | 18.13 | 176,921 | -0.84(-4.43%) |
Oct 16, 2008 | 18.39 | 19.33 | 17.64 | 18.97 | 109,099 | +0.74(+4.06%) |
Oct 15, 2008 | 19.82 | 19.91 | 18.03 | 18.23 | 53,208 | -1.93(-9.57%) |
Oct 14, 2008 | 20.75 | 20.81 | 19.38 | 20.16 | 126,737 | -0.29(-1.42%) |
Oct 13, 2008 | 19.92 | 20.66 | 18.91 | 20.45 | 113,746 | +1.08(+5.58%) |
Oct 10, 2008 | 17.91 | 19.63 | 16.96 | 19.37 | 146,904 | +1.37(+7.61%) |
Oct 09, 2008 | 20.05 | 20.05 | 18.00 | 18.00 | 99,348 | -1.59(-8.12%) |
Oct 08, 2008 | 20.16 | 20.79 | 19.17 | 19.59 | 208,554 | -1.27(-6.09%) |
Oct 07, 2008 | 21.78 | 22.88 | 20.79 | 20.86 | 101,353 | -0.73(-3.38%) |
Oct 06, 2008 | 22.48 | 22.87 | 20.14 | 21.59 | 115,273 | -1.31(-5.72%) |
Oct 03, 2008 | 24.20 | 24.49 | 22.74 | 22.90 | 89,694 | -0.91(-3.82%) |
Oct 02, 2008 | 25.87 | 26.49 | 23.55 | 23.81 | 134,892 | -2.25(-8.63%) |
Oct 01, 2008 | 24.67 | 26.06 | 24.67 | 26.06 | 97,475 | +1.08(+4.32%) |
Sep 30, 2008 | 25.07 | 25.37 | 24.09 | 24.98 | 158,664 | +0.27(+1.09%) |
Sep 29, 2008 | 24.56 | 26.25 | 24.56 | 24.71 | 94,447 | -0.35(-1.40%) |
Sep 26, 2008 | 25.95 | 25.99 | 24.78 | 25.06 | 197,762 | -1.02(-3.91%) |
Sep 25, 2008 | 25.94 | 26.77 | 25.75 | 26.08 | 45,340 | +0.24(+0.93%) |
Sep 24, 2008 | 26.86 | 26.96 | 25.70 | 25.84 | 80,420 | -0.92(-3.44%) |
Sep 23, 2008 | 26.88 | 27.00 | 26.37 | 26.76 | 111,487 | -0.11(-0.41%) |
Sep 22, 2008 | 26.61 | 27.38 | 26.15 | 26.87 | 206,557 | +0.23(+0.86%) |
Sep 19, 2008 | 25.50 | 27.00 | 24.86 | 26.64 | 478,994 | +1.47(+5.84%) |
Sep 18, 2008 | 25.17 | 25.50 | 23.58 | 25.17 | 192,945 | +0.42(+1.70%) |
Sep 17, 2008 | 24.30 | 25.00 | 24.27 | 24.75 | 154,392 | +0.15(+0.61%) |
Sep 16, 2008 | 24.58 | 25.06 | 23.52 | 24.60 | 174,177 | -0.42(-1.68%) |
Sep 15, 2008 | 24.79 | 25.75 | 24.79 | 25.02 | 72,349 | -0.81(-3.14%) |
Sep 12, 2008 | 26.16 | 26.16 | 25.07 | 25.83 | 103,038 | -0.62(-2.34%) |
Sep 11, 2008 | 26.52 | 26.88 | 25.94 | 26.45 | 177,991 | -0.44(-1.64%) |
Sep 10, 2008 | 26.33 | 27.60 | 26.08 | 26.89 | 137,398 | +0.85(+3.26%) |
Sep 09, 2008 | 27.00 | 27.54 | 26.04 | 26.04 | 151,118 | -0.93(-3.45%) |
Sep 08, 2008 | 26.35 | 26.98 | 25.91 | 26.97 | 64,949 | +1.34(+5.23%) |
Sep 05, 2008 | 25.61 | 25.99 | 24.70 | 25.63 | 109,656 | -0.17(-0.66%) |
Sep 04, 2008 | 26.68 | 26.83 | 25.73 | 25.80 | 148,235 | -1.11(-4.12%) |
Sep 03, 2008 | 26.69 | 27.14 | 26.32 | 26.91 | 113,300 | +0.11(+0.41%) |
Sep 02, 2008 | 26.76 | 27.26 | 26.35 | 26.80 | 180,902 | +0.58(+2.21%) |
Aug 29, 2008 | 26.67 | 27.14 | 26.06 | 26.22 | 106,083 | -0.74(-2.74%) |
Aug 28, 2008 | 26.70 | 27.30 | 26.54 | 26.96 | 100,846 | +0.41(+1.54%) |
Aug 27, 2008 | 26.29 | 26.98 | 25.97 | 26.55 | 74,775 | +0.21(+0.80%) |
Aug 26, 2008 | 26.01 | 26.48 | 25.83 | 26.34 | 60,147 | +0.35(+1.35%) |
Aug 25, 2008 | 26.73 | 27.00 | 25.85 | 25.99 | 59,005 | -0.85(-3.17%) |
Aug 22, 2008 | 26.50 | 27.06 | 26.34 | 26.84 | 49,535 | +0.57(+2.17%) |
Aug 21, 2008 | 26.35 | 26.73 | 26.01 | 26.27 | 54,364 | -0.41(-1.54%) |
Aug 20, 2008 | 26.67 | 27.08 | 26.09 | 26.68 | 70,359 | +0.10(+0.38%) |
Aug 19, 2008 | 26.73 | 27.37 | 26.47 | 26.58 | 108,144 | -0.41(-1.52%) |
Aug 18, 2008 | 27.34 | 27.91 | 26.76 | 26.99 | 59,302 | -0.11(-0.41%) |
Aug 15, 2008 | 27.99 | 27.99 | 26.88 | 27.10 | 122,176 | -0.50(-1.81%) |
Aug 14, 2008 | 26.51 | 27.60 | 26.40 | 27.60 | 45,503 | +0.85(+3.18%) |
Aug 13, 2008 | 26.49 | 27.40 | 26.10 | 26.75 | 101,098 | +0.13(+0.49%) |
Aug 12, 2008 | 25.57 | 26.84 | 24.70 | 26.62 | 187,175 | +0.86(+3.34%) |
Aug 11, 2008 | 23.61 | 25.98 | 23.61 | 25.76 | 240,694 | +2.34(+9.99%) |
Aug 08, 2008 | 22.46 | 24.09 | 21.82 | 23.42 | 150,482 | -0.12(-0.51%) |
Aug 07, 2008 | 23.12 | 24.14 | 23.10 | 23.54 | 111,971 | -0.82(-3.37%) |
Aug 06, 2008 | 24.50 | 25.24 | 24.24 | 24.36 | 191,276 | -0.32(-1.30%) |
Aug 05, 2008 | 24.05 | 24.81 | 23.88 | 24.68 | 119,267 | +0.79(+3.31%) |
Aug 04, 2008 | 23.24 | 24.91 | 23.24 | 23.89 | 298,872 | +0.93(+4.05%) |
Aug 01, 2008 | 22.84 | 23.28 | 22.67 | 22.96 | 83,272 | +0.24(+1.06%) |
Jul 31, 2008 | 22.81 | 23.40 | 22.25 | 22.72 | 115,953 | -0.63(-2.70%) |
Jul 30, 2008 | 23.66 | 23.66 | 22.77 | 23.35 | 128,663 | -0.15(-0.64%) |
Jul 29, 2008 | 23.50 | 23.50 | 22.14 | 23.50 | 134,621 | +1.40(+6.33%) |
Jul 28, 2008 | 23.34 | 23.34 | 21.96 | 22.10 | 133,656 | -1.40(-5.96%) |
Jul 25, 2008 | 23.41 | 24.34 | 22.99 | 23.50 | 75,587 | +0.40(+1.73%) |
Jul 24, 2008 | 23.76 | 23.76 | 23.03 | 23.10 | 136,802 | -0.50(-2.12%) |
Jul 23, 2008 | 22.90 | 23.94 | 22.33 | 23.60 | 97,184 | +0.59(+2.56%) |
Jul 22, 2008 | 21.47 | 23.01 | 20.83 | 23.01 | 90,213 | +1.26(+5.79%) |
Jul 21, 2008 | 22.07 | 22.14 | 21.15 | 21.75 | 73,583 | -0.25(-1.14%) |
Jul 18, 2008 | 21.62 | 22.75 | 21.62 | 22.00 | 109,492 | +0.36(+1.66%) |
Jul 17, 2008 | 20.96 | 21.68 | 20.32 | 21.64 | 141,358 | +0.77(+3.69%) |
Jul 16, 2008 | 19.86 | 20.96 | 19.76 | 20.87 | 78,513 | +1.13(+5.72%) |
Jul 15, 2008 | 19.85 | 20.76 | 19.09 | 19.74 | 123,764 | -0.31(-1.55%) |
Jul 14, 2008 | 20.35 | 20.86 | 19.81 | 20.05 | 58,498 | -0.09(-0.45%) |
Jul 11, 2008 | 19.94 | 20.39 | 19.54 | 20.14 | 87,386 | -0.02(-0.10%) |
Jul 10, 2008 | 20.28 | 20.86 | 19.93 | 20.16 | 61,959 | -0.18(-0.88%) |
Jul 09, 2008 | 20.22 | 21.00 | 19.84 | 20.34 | 93,545 | -0.51(-2.45%) |
Jul 08, 2008 | 19.31 | 20.95 | 19.03 | 20.85 | 177,038 | +1.62(+8.42%) |
Jul 07, 2008 | 20.03 | 20.03 | 19.02 | 19.23 | 114,562 | -0.60(-3.03%) |
Jul 04, 2008 | 19.90 | 20.10 | 19.46 | 19.83 | 64,096 | +0.00(+0.00%) |
Jul 03, 2008 | 19.90 | 20.10 | 19.46 | 19.83 | 64,096 | +0.14(+0.71%) |
Jul 02, 2008 | 21.00 | 21.02 | 19.55 | 19.69 | 111,903 | -1.40(-6.64%) |
Jul 01, 2008 | 20.71 | 21.33 | 20.62 | 21.09 | 102,503 | +0.19(+0.91%) |
Jun 30, 2008 | 21.71 | 21.89 | 20.67 | 20.90 | 192,604 | -0.54(-2.52%) |
Jun 27, 2008 | 22.30 | 23.11 | 21.44 | 21.44 | 189,870 | -0.82(-3.68%) |
Jun 26, 2008 | 23.06 | 23.91 | 22.20 | 22.26 | 102,109 | -1.10(-4.71%) |
Jun 25, 2008 | 23.55 | 24.68 | 23.17 | 23.36 | 104,426 | -0.14(-0.60%) |
Jun 24, 2008 | 24.28 | 24.45 | 23.50 | 23.50 | 87,362 | -1.01(-4.12%) |
Jun 23, 2008 | 24.97 | 25.97 | 24.46 | 24.51 | 104,240 | -0.36(-1.45%) |
Jun 20, 2008 | 26.25 | 26.25 | 24.43 | 24.87 | 372,413 | -1.58(-5.97%) |
Jun 19, 2008 | 25.53 | 26.50 | 25.53 | 26.45 | 70,250 | +0.91(+3.56%) |
Jun 18, 2008 | 25.47 | 26.17 | 24.98 | 25.54 | 69,156 | -0.10(-0.39%) |
Jun 17, 2008 | 25.82 | 26.10 | 25.36 | 25.64 | 61,845 | -0.16(-0.62%) |
Jun 16, 2008 | 25.65 | 26.11 | 25.41 | 25.80 | 40,088 | +0.10(+0.39%) |
Jun 13, 2008 | 25.40 | 26.02 | 25.33 | 25.70 | 42,938 | +0.55(+2.19%) |
Jun 12, 2008 | 24.73 | 25.47 | 24.50 | 25.15 | 77,891 | +0.66(+2.69%) |
Jun 11, 2008 | 24.80 | 25.07 | 24.32 | 24.49 | 59,072 | -0.42(-1.69%) |
Jun 10, 2008 | 24.74 | 25.18 | 24.52 | 24.91 | 54,079 | +0.12(+0.48%) |
Jun 09, 2008 | 24.95 | 24.95 | 24.39 | 24.79 | 59,082 | -0.16(-0.64%) |
Jun 06, 2008 | 25.91 | 25.91 | 24.77 | 24.95 | 134,272 | -1.15(-4.41%) |
Jun 05, 2008 | 25.10 | 26.13 | 24.24 | 26.10 | 46,549 | +0.97(+3.86%) |
Jun 04, 2008 | 25.01 | 25.37 | 24.74 | 25.13 | 55,393 | +0.07(+0.28%) |
Jun 03, 2008 | 25.04 | 25.42 | 24.84 | 25.06 | 45,741 | +0.15(+0.60%) |
Jun 02, 2008 | 25.36 | 25.80 | 24.67 | 24.91 | 93,015 | -0.51(-2.01%) |
May 30, 2008 | 25.05 | 25.76 | 24.89 | 25.42 | 129,890 | +0.44(+1.76%) |
May 29, 2008 | 24.18 | 25.35 | 24.18 | 24.98 | 83,010 | +0.77(+3.18%) |
May 28, 2008 | 24.65 | 24.75 | 23.97 | 24.21 | 52,785 | -0.29(-1.18%) |
May 27, 2008 | 23.86 | 24.58 | 23.82 | 24.50 | 118,101 | +0.71(+2.98%) |
May 26, 2008 | 24.58 | 24.58 | 23.78 | 23.79 | 127,561 | +0.00(+0.00%) |
May 23, 2008 | 24.58 | 24.58 | 23.78 | 23.79 | 127,561 | -0.95(-3.84%) |
May 22, 2008 | 24.01 | 25.00 | 24.01 | 24.74 | 199,096 | +0.71(+2.95%) |
May 21, 2008 | 24.37 | 24.83 | 23.62 | 24.03 | 233,409 | -0.23(-0.95%) |
May 20, 2008 | 23.71 | 24.87 | 23.69 | 24.26 | 255,804 | +0.43(+1.80%) |
May 19, 2008 | 23.94 | 24.66 | 23.38 | 23.83 | 265,923 | -0.15(-0.63%) |
May 16, 2008 | 24.02 | 24.41 | 23.14 | 23.98 | 341,584 | +0.11(+0.46%) |
May 15, 2008 | 22.92 | 24.00 | 22.75 | 23.87 | 223,297 | +0.91(+3.96%) |
May 14, 2008 | 22.79 | 23.22 | 22.74 | 22.96 | 222,175 | +0.21(+0.92%) |
May 13, 2008 | 22.82 | 22.94 | 22.71 | 22.75 | 302,825 | +0.00(+0.00%) |
May 12, 2008 | 22.68 | 22.85 | 22.64 | 22.75 | 289,910 | +0.17(+0.75%) |
May 09, 2008 | 22.80 | 22.95 | 22.30 | 22.58 | 130,421 | -0.43(-1.87%) |
May 08, 2008 | 24.62 | 25.81 | 22.56 | 23.01 | 427,075 | -2.54(-9.94%) |
May 07, 2008 | 25.32 | 26.27 | 25.02 | 25.55 | 187,084 | +0.47(+1.87%) |
May 06, 2008 | 25.62 | 25.66 | 24.91 | 25.08 | 112,869 | -0.52(-2.03%) |
May 05, 2008 | 25.45 | 25.97 | 24.91 | 25.60 | 93,963 | -0.46(-1.77%) |
May 02, 2008 | 26.36 | 26.62 | 25.95 | 26.06 | 70,085 | -0.05(-0.19%) |
May 01, 2008 | 25.73 | 26.50 | 25.65 | 26.11 | 101,459 | +0.41(+1.60%) |
Apr 30, 2008 | 26.19 | 26.41 | 25.54 | 25.70 | 81,657 | -0.40(-1.53%) |
Apr 29, 2008 | 26.10 | 26.38 | 26.00 | 26.10 | 33,493 | +0.06(+0.23%) |
Apr 28, 2008 | 26.34 | 26.61 | 25.99 | 26.04 | 79,392 | -0.38(-1.44%) |
Apr 25, 2008 | 26.58 | 26.71 | 25.97 | 26.42 | 96,856 | -0.10(-0.38%) |
Apr 24, 2008 | 26.64 | 26.79 | 26.16 | 26.52 | 64,797 | -0.04(-0.15%) |
Apr 23, 2008 | 26.66 | 26.66 | 26.09 | 26.56 | 73,742 | +0.00(+0.00%) |
Apr 22, 2008 | 27.33 | 27.35 | 26.19 | 26.56 | 73,534 | -0.95(-3.45%) |
Apr 21, 2008 | 27.99 | 28.04 | 27.43 | 27.51 | 52,430 | -0.68(-2.41%) |
Apr 18, 2008 | 27.72 | 28.20 | 27.65 | 28.19 | 65,866 | +0.74(+2.70%) |
Apr 17, 2008 | 27.62 | 27.70 | 27.05 | 27.45 | 72,195 | -0.32(-1.15%) |
Apr 16, 2008 | 27.08 | 27.81 | 26.59 | 27.77 | 145,487 | +0.75(+2.78%) |
Apr 15, 2008 | 25.52 | 27.04 | 25.03 | 27.02 | 281,913 | +1.62(+6.38%) |
Apr 14, 2008 | 24.94 | 25.77 | 24.94 | 25.40 | 76,064 | +0.50(+2.01%) |
Apr 11, 2008 | 24.86 | 25.60 | 24.46 | 24.90 | 112,740 | -0.77(-3.00%) |
Apr 10, 2008 | 25.30 | 25.69 | 24.82 | 25.67 | 113,821 | +0.31(+1.22%) |
Apr 09, 2008 | 25.95 | 26.19 | 25.31 | 25.36 | 97,979 | -0.61(-2.35%) |
Apr 08, 2008 | 25.55 | 26.14 | 25.44 | 25.97 | 50,170 | +0.17(+0.66%) |
Apr 07, 2008 | 26.26 | 26.51 | 25.35 | 25.80 | 86,565 | -0.33(-1.26%) |
Apr 04, 2008 | 25.57 | 26.76 | 24.97 | 26.13 | 81,264 | +0.56(+2.19%) |
Apr 03, 2008 | 25.30 | 25.89 | 25.02 | 25.57 | 62,718 | +0.00(+0.00%) |
Apr 02, 2008 | 25.19 | 25.99 | 25.07 | 25.57 | 98,223 | +0.47(+1.87%) |
Apr 01, 2008 | 24.91 | 25.29 | 24.52 | 25.10 | 98,245 | +0.89(+3.68%) |
Mar 31, 2008 | 23.92 | 24.69 | 23.73 | 24.21 | 95,245 | +0.41(+1.72%) |
Mar 28, 2008 | 24.94 | 24.94 | 23.73 | 23.80 | 88,137 | -1.05(-4.23%) |
Mar 27, 2008 | 24.98 | 25.56 | 24.51 | 24.85 | 97,630 | -0.01(-0.04%) |
Mar 26, 2008 | 25.04 | 25.11 | 24.25 | 24.86 | 168,749 | -0.25(-1.00%) |
Mar 25, 2008 | 23.00 | 25.39 | 22.77 | 25.11 | 209,837 | +2.17(+9.46%) |
Mar 24, 2008 | 22.49 | 23.33 | 22.10 | 22.94 | 126,017 | +0.45(+2.00%) |
Mar 21, 2008 | 22.24 | 22.58 | 21.39 | 22.49 | 262,382 | +0.00(+0.00%) |
Mar 20, 2008 | 22.24 | 22.58 | 21.39 | 22.49 | 262,382 | +0.44(+2.00%) |
Mar 19, 2008 | 22.55 | 23.12 | 21.99 | 22.05 | 127,156 | -0.29(-1.30%) |
Mar 18, 2008 | 22.45 | 22.65 | 21.70 | 22.34 | 169,527 | +0.40(+1.82%) |
Mar 17, 2008 | 21.69 | 22.31 | 20.17 | 21.94 | 179,056 | -0.43(-1.92%) |
Mar 14, 2008 | 23.46 | 23.46 | 22.02 | 22.37 | 119,441 | -0.94(-4.03%) |
Mar 13, 2008 | 22.55 | 23.45 | 22.12 | 23.31 | 233,353 | +0.45(+1.97%) |
Mar 12, 2008 | 22.47 | 23.79 | 22.47 | 22.86 | 164,341 | +0.33(+1.46%) |
Mar 11, 2008 | 22.67 | 22.78 | 21.54 | 22.53 | 191,336 | +0.58(+2.64%) |
Mar 10, 2008 | 21.87 | 22.54 | 21.83 | 21.95 | 117,708 | +0.12(+0.55%) |
Mar 07, 2008 | 21.87 | 22.65 | 21.61 | 21.83 | 109,047 | -0.32(-1.44%) |
Mar 06, 2008 | 22.48 | 22.99 | 22.10 | 22.15 | 194,039 | -0.43(-1.90%) |
Mar 05, 2008 | 23.18 | 23.47 | 22.24 | 22.58 | 173,706 | -0.44(-1.91%) |
Mar 04, 2008 | 22.72 | 23.22 | 22.67 | 23.02 | 205,917 | +0.03(+0.13%) |