Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.148 | 8.763 | 8.148 | 8.389 | 663,379 | -0.13(-1.56%) |
Feb 26, 2009 | 8.572 | 8.851 | 8.514 | 8.522 | 501,449 | +0.07(+0.89%) |
Feb 25, 2009 | 8.855 | 8.855 | 8.198 | 8.447 | 498,878 | -0.46(-5.14%) |
Feb 24, 2009 | 8.514 | 9.046 | 8.339 | 8.905 | 503,091 | +0.47(+5.52%) |
Feb 23, 2009 | 8.996 | 9.113 | 8.414 | 8.439 | 570,014 | -0.50(-5.59%) |
Feb 20, 2009 | 8.980 | 9.279 | 8.497 | 8.938 | 691,628 | -0.17(-1.92%) |
Feb 19, 2009 | 9.363 | 9.446 | 8.996 | 9.113 | 227,364 | -0.11(-1.17%) |
Feb 18, 2009 | 9.463 | 9.463 | 9.080 | 9.221 | 434,860 | -0.14(-1.51%) |
Feb 17, 2009 | 9.446 | 9.654 | 9.279 | 9.363 | 505,485 | -0.44(-4.50%) |
Feb 13, 2009 | 9.904 | 10.13 | 9.679 | 9.804 | 366,619 | -0.08(-0.84%) |
Feb 12, 2009 | 9.496 | 9.929 | 9.321 | 9.887 | 505,318 | +0.16(+1.63%) |
Feb 11, 2009 | 10.10 | 10.10 | 9.280 | 9.729 | 393,614 | +0.06(+0.60%) |
Feb 10, 2009 | 10.08 | 10.41 | 9.621 | 9.671 | 536,699 | -0.47(-4.68%) |
Feb 09, 2009 | 10.12 | 10.42 | 9.854 | 10.14 | 341,107 | +0.05(+0.49%) |
Feb 06, 2009 | 9.945 | 10.33 | 9.712 | 10.10 | 545,747 | +0.15(+1.51%) |
Feb 05, 2009 | 9.479 | 10.15 | 9.404 | 9.945 | 449,620 | +0.42(+4.46%) |
Feb 04, 2009 | 9.887 | 10.11 | 9.454 | 9.521 | 301,182 | -0.39(-3.95%) |
Feb 03, 2009 | 9.388 | 10.00 | 9.205 | 9.912 | 516,720 | +0.56(+5.96%) |
Feb 02, 2009 | 8.963 | 9.454 | 8.963 | 9.354 | 372,155 | +0.21(+2.27%) |
Jan 30, 2009 | 9.587 | 9.745 | 9.096 | 9.146 | 529,794 | -0.41(-4.27%) |
Jan 29, 2009 | 10.11 | 10.35 | 9.537 | 9.554 | 354,825 | -0.65(-6.36%) |
Jan 28, 2009 | 9.954 | 10.48 | 9.820 | 10.20 | 409,169 | +0.49(+5.06%) |
Jan 27, 2009 | 10.03 | 10.03 | 9.562 | 9.712 | 292,924 | +0.02(+0.17%) |
Jan 26, 2009 | 9.621 | 10.10 | 9.446 | 9.696 | 327,384 | +0.10(+1.04%) |
Jan 23, 2009 | 9.363 | 9.845 | 9.279 | 9.596 | 339,576 | +0.00(+0.00%) |
Jan 22, 2009 | 9.795 | 10.39 | 9.255 | 9.596 | 437,984 | -0.49(-4.87%) |
Jan 21, 2009 | 9.770 | 10.18 | 9.230 | 10.09 | 599,595 | +0.44(+4.57%) |
Jan 20, 2009 | 10.19 | 10.55 | 9.521 | 9.646 | 723,903 | -0.62(-6.00%) |
Jan 16, 2009 | 10.46 | 10.69 | 9.904 | 10.26 | 540,198 | +0.00(+0.00%) |
Jan 15, 2009 | 10.23 | 10.40 | 9.679 | 10.26 | 772,734 | +0.03(+0.33%) |
Jan 14, 2009 | 10.55 | 10.84 | 10.08 | 10.23 | 580,756 | -0.52(-4.80%) |
Jan 13, 2009 | 10.68 | 10.99 | 10.61 | 10.74 | 606,466 | +0.07(+0.62%) |
Jan 12, 2009 | 10.84 | 10.94 | 10.54 | 10.68 | 496,651 | -0.17(-1.54%) |
Jan 09, 2009 | 11.56 | 11.56 | 10.82 | 10.84 | 462,245 | -0.69(-5.99%) |
Jan 08, 2009 | 11.30 | 11.82 | 11.04 | 11.53 | 405,120 | -0.04(-0.36%) |
Jan 07, 2009 | 11.76 | 11.87 | 11.28 | 11.58 | 473,201 | -0.46(-3.80%) |
Jan 06, 2009 | 11.38 | 12.33 | 11.03 | 12.03 | 682,329 | +0.81(+7.19%) |
Jan 05, 2009 | 11.30 | 11.58 | 10.97 | 11.23 | 627,288 | -0.12(-1.10%) |
Jan 02, 2009 | 10.99 | 11.48 | 10.74 | 11.35 | 419,218 | +0.51(+4.68%) |
Dec 31, 2008 | 10.49 | 11.00 | 10.33 | 10.84 | 758,254 | +0.51(+4.91%) |
Dec 30, 2008 | 10.39 | 10.67 | 10.07 | 10.34 | 550,666 | +0.11(+1.06%) |
Dec 29, 2008 | 10.81 | 11.21 | 10.05 | 10.23 | 395,660 | -0.58(-5.39%) |
Dec 26, 2008 | 10.73 | 11.01 | 10.67 | 10.81 | 190,003 | +0.12(+1.09%) |
Dec 24, 2008 | 10.76 | 11.31 | 10.54 | 10.69 | 214,165 | -0.05(-0.46%) |
Dec 23, 2008 | 11.20 | 11.60 | 10.50 | 10.74 | 550,024 | -0.47(-4.16%) |
Dec 22, 2008 | 11.48 | 11.57 | 10.72 | 11.21 | 674,019 | -0.24(-2.11%) |
Dec 19, 2008 | 11.96 | 11.98 | 11.19 | 11.45 | 1,950,217 | -0.22(-1.85%) |
Dec 18, 2008 | 11.94 | 12.22 | 11.44 | 11.67 | 1,020,967 | -0.17(-1.48%) |
Dec 17, 2008 | 11.42 | 12.23 | 11.24 | 11.84 | 1,007,514 | +0.20(+1.72%) |
Dec 16, 2008 | 11.19 | 11.94 | 10.64 | 11.64 | 921,433 | +0.60(+5.43%) |
Dec 15, 2008 | 11.53 | 11.78 | 10.80 | 11.04 | 441,772 | -0.52(-4.53%) |
Dec 12, 2008 | 10.83 | 11.68 | 10.82 | 11.57 | 631,567 | +0.44(+3.96%) |
Dec 11, 2008 | 11.49 | 12.00 | 10.96 | 11.13 | 498,450 | -0.59(-5.04%) |
Dec 10, 2008 | 11.73 | 11.85 | 11.23 | 11.72 | 845,264 | +0.18(+1.59%) |
Dec 09, 2008 | 12.00 | 12.90 | 11.48 | 11.53 | 776,508 | -1.06(-8.39%) |
Dec 08, 2008 | 12.25 | 12.73 | 11.56 | 12.59 | 693,483 | +0.57(+4.71%) |
Dec 05, 2008 | 11.33 | 12.04 | 10.84 | 12.03 | 761,276 | +0.48(+4.18%) |
Dec 04, 2008 | 11.66 | 12.20 | 11.31 | 11.54 | 911,944 | -0.32(-2.73%) |
Dec 03, 2008 | 11.33 | 12.13 | 11.14 | 11.87 | 898,542 | +0.27(+2.37%) |
Dec 02, 2008 | 11.13 | 11.73 | 10.57 | 11.59 | 1,474,129 | +0.76(+6.99%) |
Dec 01, 2008 | 11.78 | 11.78 | 10.80 | 10.84 | 2,214,531 | -1.41(-11.49%) |
Nov 28, 2008 | 11.96 | 12.25 | 11.82 | 12.24 | 408,489 | +0.14(+1.17%) |
Nov 26, 2008 | 11.03 | 12.16 | 10.94 | 12.10 | 724,431 | +0.89(+7.94%) |
Nov 25, 2008 | 11.19 | 11.21 | 10.59 | 11.21 | 884,642 | +0.11(+0.97%) |
Nov 24, 2008 | 10.20 | 11.28 | 10.20 | 11.10 | 810,541 | +0.96(+9.43%) |
Nov 21, 2008 | 9.704 | 10.14 | 9.271 | 10.14 | 945,760 | +0.67(+7.12%) |
Nov 20, 2008 | 9.954 | 10.44 | 9.421 | 9.471 | 1,145,082 | -0.73(-7.18%) |
Nov 19, 2008 | 11.62 | 12.08 | 10.18 | 10.20 | 1,823,135 | -1.36(-11.80%) |
Nov 18, 2008 | 12.08 | 12.28 | 10.96 | 11.57 | 1,311,731 | -0.43(-3.61%) |
Nov 17, 2008 | 12.06 | 12.68 | 11.65 | 12.00 | 1,066,398 | -0.16(-1.30%) |
Nov 14, 2008 | 13.01 | 13.48 | 12.11 | 12.16 | 869,181 | -1.19(-8.92%) |
Nov 13, 2008 | 12.15 | 13.36 | 11.47 | 13.35 | 1,133,541 | +1.17(+9.56%) |
Nov 12, 2008 | 12.92 | 13.35 | 12.08 | 12.18 | 811,288 | -1.04(-7.87%) |
Nov 11, 2008 | 14.98 | 14.98 | 13.02 | 13.22 | 1,535,730 | -2.06(-13.50%) |
Nov 10, 2008 | 16.30 | 16.49 | 15.08 | 15.29 | 379,719 | -0.53(-3.37%) |
Nov 07, 2008 | 15.69 | 16.20 | 15.25 | 15.82 | 550,268 | +0.32(+2.04%) |
Nov 06, 2008 | 17.01 | 17.24 | 15.50 | 15.50 | 882,602 | -1.59(-9.30%) |
Nov 05, 2008 | 17.89 | 18.23 | 17.03 | 17.09 | 744,193 | -0.87(-4.82%) |
Nov 04, 2008 | 18.97 | 19.01 | 17.71 | 17.96 | 710,214 | -0.47(-2.57%) |
Nov 03, 2008 | 18.38 | 18.73 | 17.67 | 18.43 | 498,291 | +0.12(+0.68%) |
Oct 31, 2008 | 17.98 | 18.68 | 17.62 | 18.31 | 752,304 | +0.40(+2.23%) |
Oct 30, 2008 | 16.93 | 17.91 | 15.80 | 17.91 | 747,856 | +1.46(+8.85%) |
Oct 29, 2008 | 16.57 | 17.19 | 15.71 | 16.45 | 882,948 | -0.04(-0.25%) |
Oct 28, 2008 | 15.75 | 16.54 | 14.66 | 16.50 | 1,184,283 | +1.43(+9.50%) |
Oct 27, 2008 | 15.18 | 15.75 | 14.53 | 15.06 | 811,449 | -0.35(-2.27%) |
Oct 24, 2008 | 14.64 | 15.81 | 14.41 | 15.41 | 809,537 | -0.45(-2.83%) |
Oct 23, 2008 | 16.22 | 16.59 | 15.11 | 15.86 | 857,073 | -0.22(-1.40%) |
Oct 22, 2008 | 16.32 | 16.89 | 15.79 | 16.09 | 692,531 | -0.67(-3.97%) |
Oct 21, 2008 | 16.77 | 17.40 | 16.24 | 16.75 | 766,332 | -0.20(-1.18%) |
Oct 20, 2008 | 15.92 | 17.13 | 15.77 | 16.95 | 887,961 | +1.26(+8.01%) |
Oct 17, 2008 | 15.35 | 16.23 | 14.45 | 15.70 | 1,384,673 | -0.31(-1.92%) |
Oct 16, 2008 | 15.36 | 16.28 | 14.46 | 16.00 | 1,150,249 | +0.57(+3.67%) |
Oct 15, 2008 | 16.38 | 17.46 | 15.41 | 15.44 | 754,454 | -1.32(-7.89%) |
Oct 14, 2008 | 18.10 | 18.78 | 16.33 | 16.76 | 864,893 | -0.48(-2.80%) |
Oct 13, 2008 | 16.53 | 17.24 | 15.81 | 17.24 | 1,088,376 | +1.65(+10.57%) |
Oct 10, 2008 | 14.06 | 15.67 | 13.90 | 15.60 | 1,335,398 | +0.78(+5.28%) |
Oct 09, 2008 | 16.63 | 17.11 | 14.81 | 14.81 | 946,537 | -1.71(-10.37%) |
Oct 08, 2008 | 15.86 | 17.10 | 15.81 | 16.53 | 1,245,506 | +0.16(+0.97%) |
Oct 07, 2008 | 17.78 | 18.70 | 16.35 | 16.37 | 1,071,849 | -1.48(-8.30%) |
Oct 06, 2008 | 18.50 | 18.88 | 16.83 | 17.85 | 980,981 | -1.17(-6.13%) |
Oct 03, 2008 | 19.89 | 20.22 | 18.99 | 19.02 | 740,899 | -0.50(-2.56%) |
Oct 02, 2008 | 20.46 | 21.00 | 19.46 | 19.52 | 612,797 | -1.25(-6.01%) |
Oct 01, 2008 | 20.20 | 20.94 | 20.17 | 20.76 | 720,547 | +0.40(+1.96%) |
Sep 30, 2008 | 19.35 | 20.45 | 19.16 | 20.36 | 802,574 | +1.12(+5.79%) |
Sep 29, 2008 | 20.43 | 20.49 | 19.16 | 19.25 | 1,377,589 | -1.60(-7.66%) |
Sep 26, 2008 | 20.56 | 20.92 | 20.56 | 20.85 | 449,649 | +0.04(+0.20%) |
Sep 25, 2008 | 20.78 | 21.01 | 20.41 | 20.81 | 722,714 | +0.12(+0.60%) |
Sep 24, 2008 | 21.20 | 21.53 | 20.41 | 20.68 | 603,138 | -0.51(-2.40%) |
Sep 23, 2008 | 21.96 | 22.14 | 21.01 | 21.19 | 671,321 | -0.72(-3.30%) |
Sep 22, 2008 | 22.99 | 23.04 | 21.79 | 21.91 | 932,174 | -1.14(-4.95%) |
Sep 19, 2008 | 23.89 | 24.75 | 21.33 | 23.05 | 2,385,479 | +0.78(+3.51%) |
Sep 18, 2008 | 23.05 | 23.46 | 20.95 | 22.27 | 2,812,580 | -0.09(-0.41%) |
Sep 17, 2008 | 22.53 | 22.60 | 21.90 | 22.36 | 2,036,481 | -0.63(-2.75%) |
Sep 16, 2008 | 22.11 | 23.12 | 21.91 | 22.99 | 1,953,859 | +0.17(+0.73%) |
Sep 15, 2008 | 24.18 | 24.91 | 22.76 | 22.83 | 1,194,630 | -2.41(-9.53%) |
Sep 12, 2008 | 25.20 | 25.42 | 24.88 | 25.23 | 627,593 | -0.06(-0.23%) |
Sep 11, 2008 | 24.47 | 25.39 | 24.39 | 25.29 | 802,120 | +0.37(+1.50%) |
Sep 10, 2008 | 24.79 | 25.12 | 24.18 | 24.92 | 542,321 | +0.49(+2.01%) |
Sep 09, 2008 | 24.83 | 25.23 | 24.23 | 24.43 | 1,086,403 | -0.32(-1.31%) |
Sep 08, 2008 | 24.54 | 24.97 | 23.64 | 24.75 | 974,050 | +0.80(+3.34%) |
Sep 05, 2008 | 23.83 | 24.14 | 23.64 | 23.95 | 746,903 | -0.06(-0.24%) |
Sep 04, 2008 | 23.73 | 24.16 | 23.31 | 24.01 | 588,922 | +0.03(+0.14%) |
Sep 03, 2008 | 23.50 | 24.24 | 23.31 | 23.98 | 999,295 | +0.31(+1.30%) |
Sep 02, 2008 | 23.84 | 24.53 | 23.57 | 23.67 | 716,227 | +0.25(+1.07%) |
Aug 29, 2008 | 23.29 | 23.72 | 22.90 | 23.42 | 509,974 | -0.04(-0.18%) |
Aug 28, 2008 | 22.71 | 23.66 | 22.20 | 23.46 | 928,394 | +0.77(+3.41%) |
Aug 27, 2008 | 22.63 | 23.09 | 22.59 | 22.69 | 916,949 | +0.02(+0.11%) |
Aug 26, 2008 | 23.00 | 23.08 | 22.52 | 22.66 | 540,946 | -0.36(-1.55%) |
Aug 25, 2008 | 23.50 | 23.50 | 22.85 | 23.02 | 303,633 | -0.57(-2.40%) |
Aug 22, 2008 | 22.80 | 23.64 | 22.71 | 23.59 | 414,540 | +0.85(+3.73%) |
Aug 21, 2008 | 22.64 | 23.07 | 22.50 | 22.74 | 393,968 | -0.10(-0.44%) |
Aug 20, 2008 | 22.87 | 23.33 | 22.65 | 22.84 | 511,750 | +0.02(+0.07%) |
Aug 19, 2008 | 23.20 | 23.54 | 22.74 | 22.82 | 599,097 | -0.58(-2.49%) |
Aug 18, 2008 | 23.69 | 24.28 | 23.35 | 23.40 | 465,819 | -0.17(-0.74%) |
Aug 15, 2008 | 23.79 | 23.99 | 23.30 | 23.58 | 601,144 | -0.07(-0.32%) |
Aug 14, 2008 | 23.49 | 23.86 | 23.00 | 23.65 | 542,383 | +0.03(+0.14%) |
Aug 13, 2008 | 23.32 | 23.80 | 22.75 | 23.62 | 688,259 | +0.28(+1.21%) |
Aug 12, 2008 | 24.48 | 24.48 | 23.29 | 23.34 | 579,798 | -0.42(-1.75%) |
Aug 11, 2008 | 23.08 | 24.49 | 22.66 | 23.75 | 912,562 | +0.59(+2.55%) |
Aug 08, 2008 | 22.33 | 23.24 | 22.12 | 23.16 | 703,161 | +0.85(+3.80%) |
Aug 07, 2008 | 22.39 | 22.81 | 21.89 | 22.31 | 676,918 | -0.29(-1.29%) |
Aug 06, 2008 | 22.55 | 22.70 | 22.01 | 22.60 | 498,358 | -0.08(-0.37%) |
Aug 05, 2008 | 22.05 | 22.74 | 21.76 | 22.69 | 673,563 | +0.84(+3.85%) |
Aug 04, 2008 | 21.97 | 22.11 | 21.59 | 21.85 | 681,181 | -0.07(-0.34%) |
Aug 01, 2008 | 21.90 | 22.15 | 21.26 | 21.92 | 551,420 | +0.17(+0.77%) |
Jul 31, 2008 | 21.62 | 22.14 | 21.27 | 21.75 | 641,788 | -0.13(-0.61%) |
Jul 30, 2008 | 21.39 | 22.03 | 21.39 | 21.89 | 1,224,656 | +0.66(+3.10%) |
Jul 29, 2008 | 21.23 | 21.36 | 20.29 | 21.23 | 547,231 | +0.64(+3.11%) |
Jul 28, 2008 | 20.51 | 20.86 | 20.47 | 20.59 | 510,907 | -0.03(-0.16%) |
Jul 25, 2008 | 21.32 | 21.32 | 20.47 | 20.62 | 816,312 | -0.51(-2.40%) |
Jul 24, 2008 | 21.51 | 21.61 | 21.10 | 21.13 | 720,269 | -0.32(-1.51%) |
Jul 23, 2008 | 21.15 | 21.73 | 20.81 | 21.46 | 1,084,684 | +0.32(+1.54%) |
Jul 22, 2008 | 21.11 | 21.68 | 20.91 | 21.13 | 1,035,213 | -0.11(-0.51%) |
Jul 21, 2008 | 21.59 | 21.85 | 21.08 | 21.24 | 671,885 | -0.20(-0.93%) |
Jul 18, 2008 | 21.47 | 21.64 | 21.04 | 21.44 | 956,090 | -0.05(-0.23%) |
Jul 17, 2008 | 20.90 | 21.58 | 20.90 | 21.49 | 1,093,760 | +0.75(+3.61%) |
Jul 16, 2008 | 19.87 | 20.89 | 19.54 | 20.74 | 1,143,908 | +1.02(+5.15%) |
Jul 15, 2008 | 19.98 | 20.30 | 19.42 | 19.72 | 1,999,114 | -0.44(-2.19%) |
Jul 14, 2008 | 20.65 | 21.27 | 20.02 | 20.17 | 675,014 | -0.41(-1.98%) |
Jul 11, 2008 | 20.63 | 21.16 | 20.44 | 20.57 | 1,161,743 | -0.48(-2.29%) |
Jul 10, 2008 | 20.82 | 21.54 | 20.34 | 21.06 | 1,014,251 | +0.02(+0.08%) |
Jul 09, 2008 | 21.35 | 21.50 | 21.01 | 21.04 | 828,335 | -0.22(-1.02%) |
Jul 08, 2008 | 20.70 | 21.38 | 20.70 | 21.26 | 754,264 | +0.64(+3.11%) |
Jul 07, 2008 | 20.85 | 20.97 | 20.41 | 20.61 | 925,466 | -0.08(-0.40%) |
Jul 04, 2008 | 20.43 | 20.96 | 20.24 | 20.70 | 454,696 | +0.00(+0.00%) |
Jul 03, 2008 | 20.43 | 20.96 | 20.24 | 20.70 | 454,696 | +0.27(+1.35%) |
Jul 02, 2008 | 20.92 | 21.21 | 20.41 | 20.42 | 825,389 | -0.56(-2.66%) |
Jul 01, 2008 | 20.45 | 21.03 | 20.31 | 20.98 | 1,136,957 | +0.27(+1.29%) |
Jun 30, 2008 | 21.60 | 21.61 | 20.70 | 20.71 | 1,294,583 | -0.27(-1.27%) |
Jun 27, 2008 | 21.08 | 21.26 | 20.31 | 20.98 | 2,588,348 | -0.21(-0.98%) |
Jun 26, 2008 | 22.10 | 22.10 | 19.76 | 21.19 | 4,423,215 | +1.22(+6.13%) |
Jun 25, 2008 | 19.83 | 20.61 | 19.81 | 19.97 | 807,667 | +0.15(+0.76%) |
Jun 24, 2008 | 20.16 | 20.35 | 19.69 | 19.82 | 459,459 | -0.47(-2.34%) |
Jun 23, 2008 | 20.42 | 20.70 | 19.82 | 20.29 | 359,072 | +0.02(+0.12%) |
Jun 20, 2008 | 20.05 | 20.33 | 19.90 | 20.27 | 1,033,909 | +0.09(+0.45%) |
Jun 19, 2008 | 20.03 | 20.25 | 19.92 | 20.17 | 896,335 | +0.19(+0.96%) |
Jun 18, 2008 | 20.02 | 20.35 | 19.89 | 19.98 | 616,175 | -0.15(-0.74%) |
Jun 17, 2008 | 20.07 | 20.27 | 19.91 | 20.13 | 465,504 | +0.07(+0.37%) |
Jun 16, 2008 | 20.25 | 20.25 | 19.86 | 20.06 | 553,547 | -0.19(-0.95%) |
Jun 13, 2008 | 19.97 | 20.32 | 19.85 | 20.25 | 575,766 | +0.40(+2.01%) |
Jun 12, 2008 | 19.77 | 20.34 | 19.60 | 19.85 | 510,820 | +0.12(+0.63%) |
Jun 11, 2008 | 20.22 | 20.45 | 19.72 | 19.72 | 513,436 | -0.57(-2.83%) |
Jun 10, 2008 | 20.24 | 20.46 | 19.66 | 20.30 | 558,400 | +0.38(+1.92%) |
Jun 09, 2008 | 20.31 | 20.43 | 19.87 | 19.92 | 615,874 | -0.40(-1.97%) |
Jun 06, 2008 | 21.25 | 21.25 | 20.27 | 20.32 | 584,418 | -1.14(-5.31%) |
Jun 05, 2008 | 20.93 | 21.46 | 20.85 | 21.46 | 558,123 | +0.57(+2.75%) |
Jun 04, 2008 | 20.40 | 20.90 | 19.98 | 20.88 | 502,580 | +0.45(+2.20%) |
Jun 03, 2008 | 20.58 | 20.61 | 20.28 | 20.43 | 657,352 | -0.06(-0.28%) |
Jun 02, 2008 | 20.63 | 20.76 | 20.22 | 20.49 | 623,658 | -0.15(-0.73%) |
May 30, 2008 | 20.59 | 20.80 | 20.46 | 20.64 | 682,051 | +0.12(+0.61%) |
May 29, 2008 | 20.18 | 20.91 | 20.16 | 20.51 | 954,824 | +0.36(+1.78%) |
May 28, 2008 | 20.20 | 20.21 | 19.77 | 20.16 | 533,894 | +0.02(+0.12%) |
May 27, 2008 | 19.84 | 20.22 | 19.62 | 20.13 | 442,131 | +0.37(+1.85%) |
May 26, 2008 | 20.02 | 20.02 | 19.57 | 19.77 | 694,519 | +0.00(+0.00%) |
May 23, 2008 | 20.02 | 20.02 | 19.57 | 19.77 | 694,519 | -0.40(-1.98%) |
May 22, 2008 | 19.77 | 20.35 | 19.71 | 20.17 | 368,383 | +0.36(+1.81%) |
May 21, 2008 | 19.97 | 20.17 | 19.72 | 19.81 | 738,504 | -0.17(-0.83%) |
May 20, 2008 | 19.97 | 20.25 | 19.82 | 19.97 | 864,000 | -0.03(-0.17%) |
May 19, 2008 | 20.07 | 20.39 | 19.77 | 20.01 | 962,715 | -0.25(-1.23%) |
May 16, 2008 | 20.57 | 20.58 | 20.04 | 20.26 | 746,218 | -0.19(-0.94%) |
May 15, 2008 | 20.43 | 20.57 | 20.28 | 20.45 | 542,285 | -0.04(-0.20%) |
May 14, 2008 | 20.14 | 20.58 | 20.14 | 20.49 | 438,246 | +0.36(+1.78%) |
May 13, 2008 | 19.85 | 20.20 | 19.76 | 20.13 | 538,618 | +0.25(+1.26%) |
May 12, 2008 | 19.90 | 20.19 | 19.60 | 19.88 | 879,358 | +0.04(+0.21%) |
May 09, 2008 | 19.46 | 19.95 | 19.36 | 19.84 | 410,833 | +0.15(+0.76%) |
May 08, 2008 | 19.77 | 19.81 | 19.57 | 19.69 | 877,435 | -0.04(-0.21%) |
May 07, 2008 | 19.98 | 20.32 | 19.66 | 19.73 | 742,024 | -0.23(-1.17%) |
May 06, 2008 | 19.99 | 20.14 | 19.96 | 19.97 | 737,049 | -0.17(-0.87%) |
May 05, 2008 | 20.44 | 20.51 | 20.07 | 20.14 | 690,257 | -0.41(-1.98%) |
May 02, 2008 | 20.29 | 20.67 | 20.07 | 20.55 | 1,179,353 | +0.44(+2.19%) |
May 01, 2008 | 19.36 | 20.24 | 19.36 | 20.11 | 773,425 | +0.69(+3.56%) |
Apr 30, 2008 | 19.42 | 19.76 | 19.37 | 19.42 | 750,271 | -0.01(-0.04%) |
Apr 29, 2008 | 19.47 | 19.76 | 19.33 | 19.42 | 370,683 | +0.03(+0.17%) |
Apr 28, 2008 | 19.39 | 19.88 | 19.25 | 19.39 | 578,755 | -0.14(-0.72%) |
Apr 25, 2008 | 19.40 | 19.72 | 19.13 | 19.53 | 866,758 | +0.15(+0.77%) |
Apr 24, 2008 | 18.75 | 19.40 | 18.73 | 19.38 | 1,180,399 | +0.61(+3.24%) |
Apr 23, 2008 | 18.99 | 18.99 | 18.60 | 18.78 | 898,320 | -0.12(-0.62%) |
Apr 22, 2008 | 18.77 | 18.93 | 18.66 | 18.89 | 975,813 | +0.02(+0.13%) |
Apr 21, 2008 | 18.89 | 19.04 | 18.68 | 18.87 | 687,205 | -0.08(-0.44%) |
Apr 18, 2008 | 19.29 | 19.48 | 18.83 | 18.95 | 1,438,178 | +0.07(+0.35%) |
Apr 17, 2008 | 19.00 | 19.19 | 18.65 | 18.88 | 871,571 | -0.17(-0.87%) |
Apr 16, 2008 | 18.80 | 19.23 | 18.77 | 19.05 | 763,470 | +0.35(+1.87%) |
Apr 15, 2008 | 18.68 | 18.88 | 18.52 | 18.70 | 880,869 | +0.05(+0.27%) |
Apr 14, 2008 | 18.89 | 19.58 | 18.59 | 18.65 | 888,959 | -0.32(-1.67%) |
Apr 11, 2008 | 18.95 | 19.32 | 18.89 | 18.97 | 1,216,198 | -0.53(-2.73%) |
Apr 10, 2008 | 19.39 | 19.64 | 19.32 | 19.50 | 928,024 | +0.05(+0.26%) |
Apr 09, 2008 | 19.87 | 20.08 | 19.37 | 19.45 | 1,282,604 | -0.41(-2.05%) |
Apr 08, 2008 | 19.92 | 20.03 | 19.60 | 19.86 | 1,039,050 | -0.18(-0.91%) |
Apr 07, 2008 | 20.31 | 20.43 | 19.91 | 20.04 | 946,533 | +0.03(+0.17%) |
Apr 04, 2008 | 20.29 | 20.59 | 19.91 | 20.01 | 979,747 | -0.19(-0.95%) |
Apr 03, 2008 | 20.36 | 20.36 | 19.84 | 20.20 | 1,245,520 | -0.47(-2.29%) |
Apr 02, 2008 | 20.45 | 21.05 | 20.12 | 20.67 | 1,345,923 | +0.19(+0.93%) |
Apr 01, 2008 | 20.44 | 20.66 | 20.26 | 20.48 | 1,564,766 | +0.03(+0.16%) |
Mar 31, 2008 | 20.37 | 20.87 | 20.31 | 20.45 | 1,367,525 | +0.05(+0.24%) |
Mar 28, 2008 | 20.77 | 20.89 | 20.34 | 20.40 | 1,235,336 | -0.31(-1.49%) |
Mar 27, 2008 | 21.31 | 21.31 | 20.65 | 20.71 | 1,326,015 | -0.53(-2.51%) |
Mar 26, 2008 | 21.29 | 21.47 | 20.96 | 21.24 | 1,111,620 | -0.18(-0.85%) |
Mar 25, 2008 | 21.80 | 22.08 | 21.35 | 21.42 | 1,729,878 | -0.42(-1.94%) |
Mar 24, 2008 | 22.37 | 22.50 | 21.27 | 21.85 | 2,673,342 | -1.31(-5.68%) |
Mar 21, 2008 | 26.63 | 26.69 | 22.89 | 23.16 | 3,828,598 | +0.00(+0.00%) |
Mar 20, 2008 | 26.63 | 26.69 | 22.89 | 23.16 | 3,828,598 | -0.91(-3.77%) |
Mar 19, 2008 | 24.59 | 25.12 | 24.07 | 24.07 | 963,673 | -0.20(-0.82%) |
Mar 18, 2008 | 23.71 | 24.39 | 23.38 | 24.27 | 987,259 | +0.96(+4.11%) |
Mar 17, 2008 | 23.46 | 24.68 | 23.06 | 23.31 | 1,856,524 | -0.92(-3.78%) |
Mar 14, 2008 | 25.52 | 25.52 | 23.68 | 24.23 | 1,328,428 | -1.03(-4.09%) |
Mar 13, 2008 | 24.28 | 25.31 | 23.89 | 25.26 | 675,581 | +0.44(+1.78%) |
Mar 12, 2008 | 24.91 | 25.48 | 24.43 | 24.82 | 671,557 | +0.11(+0.44%) |
Mar 11, 2008 | 24.41 | 24.80 | 24.09 | 24.71 | 1,025,161 | +1.02(+4.32%) |
Mar 10, 2008 | 24.10 | 24.38 | 23.49 | 23.69 | 684,114 | -0.41(-1.69%) |
Mar 07, 2008 | 23.64 | 24.49 | 23.64 | 24.09 | 725,697 | +0.17(+0.70%) |
Mar 06, 2008 | 24.71 | 25.03 | 23.90 | 23.93 | 968,756 | -1.02(-4.07%) |
Mar 05, 2008 | 25.18 | 25.24 | 24.63 | 24.94 | 640,600 | -0.11(-0.43%) |
Mar 04, 2008 | 25.40 | 25.51 | 24.63 | 25.05 | 1,043,190 | -0.56(-2.18%) |