Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.60 | 18.10 | 17.60 | 17.85 | 19,312 | +0.47(+2.70%) |
Mar 30, 2009 | 17.47 | 17.60 | 17.32 | 17.38 | 12,407 | -1.17(-6.31%) |
Mar 26, 2009 | 18.57 | 18.83 | 18.36 | 18.55 | 23,345 | -0.15(-0.80%) |
Mar 25, 2009 | 18.77 | 19.26 | 18.36 | 18.70 | 16,908 | -0.90(-4.59%) |
Mar 24, 2009 | 19.15 | 19.60 | 19.11 | 19.60 | 219,467 | +0.92(+4.93%) |
Mar 23, 2009 | 18.50 | 18.93 | 18.50 | 18.68 | 20,211 | +0.83(+4.65%) |
Mar 20, 2009 | 18.20 | 18.29 | 17.74 | 17.85 | 20,170 | +0.02(+0.11%) |
Mar 19, 2009 | 18.40 | 18.40 | 17.68 | 17.83 | 27,138 | -0.06(-0.34%) |
Mar 18, 2009 | 17.40 | 18.20 | 17.32 | 17.89 | 13,504 | -0.11(-0.61%) |
Mar 17, 2009 | 17.32 | 18.00 | 17.32 | 18.00 | 15,259 | +0.43(+2.45%) |
Mar 16, 2009 | 17.62 | 18.05 | 17.52 | 17.57 | 22,836 | +0.34(+1.97%) |
Mar 13, 2009 | 16.95 | 17.28 | 16.95 | 17.23 | 19,372 | +0.19(+1.12%) |
Mar 12, 2009 | 16.65 | 17.21 | 16.58 | 17.04 | 33,108 | +0.39(+2.34%) |
Mar 11, 2009 | 16.72 | 16.90 | 16.42 | 16.65 | 31,420 | -0.18(-1.07%) |
Mar 10, 2009 | 16.10 | 17.04 | 16.10 | 16.83 | 58,880 | +0.96(+6.05%) |
Mar 09, 2009 | 15.90 | 16.14 | 15.70 | 15.87 | 62,508 | -0.54(-3.29%) |
Mar 06, 2009 | 16.70 | 16.89 | 16.28 | 16.41 | 44,017 | -0.39(-2.32%) |
Mar 05, 2009 | 17.00 | 17.25 | 16.61 | 16.80 | 60,331 | +0.15(+0.90%) |
Mar 04, 2009 | 16.22 | 16.69 | 16.22 | 16.65 | 72,288 | -0.55(-3.20%) |
Mar 02, 2009 | 17.49 | 17.75 | 17.17 | 17.20 | 49,726 | -1.52(-8.12%) |
Feb 27, 2009 | 17.55 | 18.72 | 17.55 | 18.72 | 23,351 | +0.69(+3.83%) |
Feb 26, 2009 | 18.40 | 18.72 | 17.96 | 18.03 | 30,142 | +0.08(+0.45%) |
Feb 25, 2009 | 17.87 | 18.19 | 17.87 | 17.95 | 47,623 | -0.25(-1.37%) |
Feb 24, 2009 | 17.75 | 18.24 | 17.72 | 18.20 | 63,362 | +0.34(+1.88%) |
Feb 23, 2009 | 18.63 | 18.73 | 17.83 | 17.86 | 54,777 | -0.77(-4.11%) |
Feb 20, 2009 | 18.46 | 18.97 | 18.45 | 18.63 | 47,149 | -0.42(-2.20%) |
Feb 19, 2009 | 19.15 | 19.43 | 18.94 | 19.05 | 29,802 | +0.89(+4.90%) |
Feb 18, 2009 | 18.15 | 18.25 | 18.01 | 18.16 | 21,193 | +0.24(+1.34%) |
Feb 17, 2009 | 18.16 | 18.26 | 17.92 | 17.92 | 25,587 | -0.87(-4.63%) |
Feb 13, 2009 | 18.60 | 18.99 | 18.60 | 18.79 | 17,051 | +0.24(+1.29%) |
Feb 12, 2009 | 18.25 | 18.55 | 18.10 | 18.55 | 12,722 | -0.02(-0.11%) |
Feb 11, 2009 | 18.74 | 18.89 | 18.55 | 18.57 | 12,999 | +0.07(+0.38%) |
Feb 10, 2009 | 19.50 | 19.50 | 18.49 | 18.50 | 45,402 | -1.12(-5.71%) |
Feb 09, 2009 | 19.61 | 19.89 | 19.55 | 19.62 | 8,817 | -0.50(-2.49%) |
Feb 06, 2009 | 19.43 | 20.38 | 19.43 | 20.12 | 11,368 | +0.51(+2.60%) |
Feb 05, 2009 | 19.26 | 19.82 | 19.17 | 19.61 | 12,275 | +0.69(+3.65%) |
Feb 04, 2009 | 19.05 | 19.50 | 18.86 | 18.92 | 19,138 | -0.23(-1.20%) |
Feb 03, 2009 | 18.55 | 19.15 | 18.55 | 19.15 | 18,167 | +0.59(+3.18%) |
Feb 02, 2009 | 18.70 | 18.74 | 18.42 | 18.56 | 19,170 | -0.55(-2.88%) |
Jan 30, 2009 | 19.15 | 19.47 | 18.95 | 19.11 | 9,919 | +0.31(+1.65%) |
Jan 29, 2009 | 18.71 | 18.99 | 18.47 | 18.80 | 11,985 | +0.00(+0.00%) |
Jan 28, 2009 | 18.50 | 18.97 | 18.50 | 18.80 | 16,049 | +0.95(+5.32%) |
Jan 27, 2009 | 17.46 | 17.90 | 17.45 | 17.85 | 30,057 | +0.85(+5.00%) |
Jan 26, 2009 | 16.85 | 17.28 | 16.85 | 17.00 | 26,062 | +0.04(+0.24%) |
Jan 23, 2009 | 16.53 | 17.08 | 16.35 | 16.96 | 25,927 | +0.24(+1.44%) |
Jan 22, 2009 | 16.85 | 17.08 | 16.52 | 16.72 | 15,595 | -1.08(-6.07%) |
Jan 21, 2009 | 17.45 | 17.80 | 17.03 | 17.80 | 23,567 | -0.17(-0.95%) |
Jan 20, 2009 | 18.26 | 18.26 | 17.51 | 17.97 | 27,938 | -1.14(-5.97%) |
Jan 16, 2009 | 19.20 | 19.40 | 18.82 | 19.11 | 15,659 | +0.01(+0.05%) |
Jan 15, 2009 | 18.37 | 19.15 | 18.26 | 19.10 | 30,726 | +0.70(+3.80%) |
Jan 14, 2009 | 18.25 | 18.40 | 17.82 | 18.40 | 37,513 | +0.00(+0.00%) |
Jan 13, 2009 | 18.27 | 18.64 | 18.25 | 18.40 | 16,354 | -0.39(-2.08%) |
Jan 12, 2009 | 19.03 | 19.03 | 18.50 | 18.79 | 32,104 | -0.91(-4.62%) |
Jan 09, 2009 | 19.69 | 20.04 | 19.60 | 19.70 | 29,393 | -0.31(-1.55%) |
Jan 08, 2009 | 19.72 | 20.29 | 19.63 | 20.01 | 12,908 | +0.66(+3.41%) |
Jan 07, 2009 | 19.69 | 19.77 | 19.30 | 19.35 | 20,434 | -0.10(-0.51%) |
Jan 06, 2009 | 18.90 | 19.68 | 18.90 | 19.45 | 26,179 | +0.45(+2.37%) |
Jan 05, 2009 | 19.05 | 19.38 | 18.80 | 19.00 | 26,797 | -0.84(-4.23%) |
Jan 02, 2009 | 19.32 | 19.84 | 19.32 | 19.84 | 2,290 | +0.53(+2.74%) |
Dec 31, 2008 | 19.05 | 19.50 | 19.05 | 19.31 | 21,369 | +0.16(+0.84%) |
Dec 30, 2008 | 18.90 | 19.40 | 18.90 | 19.15 | 37,967 | +0.19(+1.00%) |
Dec 29, 2008 | 18.70 | 19.22 | 18.70 | 18.96 | 38,435 | +0.03(+0.16%) |
Dec 26, 2008 | 18.37 | 19.03 | 18.37 | 18.93 | 17,700 | +0.24(+1.28%) |
Dec 24, 2008 | 18.35 | 18.78 | 18.35 | 18.69 | 10,607 | +0.07(+0.38%) |
Dec 23, 2008 | 18.87 | 19.10 | 18.51 | 18.62 | 52,629 | -0.06(-0.32%) |
Dec 22, 2008 | 18.90 | 19.05 | 18.46 | 18.68 | 40,457 | -0.42(-2.20%) |
Dec 19, 2008 | 18.75 | 19.48 | 18.75 | 19.10 | 32,015 | +0.00(+0.00%) |
Dec 18, 2008 | 19.50 | 19.88 | 19.10 | 19.10 | 34,367 | -0.30(-1.55%) |
Dec 17, 2008 | 19.35 | 19.78 | 19.22 | 19.40 | 21,725 | -0.36(-1.82%) |
Dec 16, 2008 | 19.12 | 20.09 | 19.10 | 19.76 | 50,938 | +1.10(+5.89%) |
Dec 15, 2008 | 18.40 | 19.00 | 18.25 | 18.66 | 63,830 | +0.51(+2.81%) |
Dec 12, 2008 | 17.84 | 18.35 | 17.40 | 18.15 | 50,071 | +0.37(+2.08%) |
Dec 11, 2008 | 18.06 | 18.45 | 17.78 | 17.78 | 40,724 | +0.02(+0.11%) |
Dec 10, 2008 | 17.74 | 18.22 | 17.67 | 17.76 | 46,931 | +0.50(+2.90%) |
Dec 09, 2008 | 17.25 | 17.78 | 17.16 | 17.26 | 38,604 | +0.00(+0.00%) |
Dec 08, 2008 | 17.20 | 17.48 | 17.05 | 17.26 | 28,886 | -0.12(-0.69%) |
Dec 05, 2008 | 16.75 | 17.38 | 16.44 | 17.38 | 50,442 | +1.28(+7.95%) |
Dec 04, 2008 | 16.46 | 16.83 | 16.01 | 16.10 | 142,617 | -0.61(-3.65%) |
Dec 03, 2008 | 16.50 | 16.92 | 16.23 | 16.71 | 47,032 | +0.31(+1.89%) |
Dec 02, 2008 | 16.54 | 16.81 | 16.16 | 16.40 | 28,621 | +0.16(+0.99%) |
Dec 01, 2008 | 16.75 | 16.85 | 16.24 | 16.24 | 25,589 | -1.51(-8.51%) |
Nov 28, 2008 | 17.65 | 17.83 | 17.41 | 17.75 | 13,336 | -0.31(-1.72%) |
Nov 26, 2008 | 17.90 | 18.20 | 17.65 | 18.06 | 31,975 | -0.24(-1.31%) |
Nov 25, 2008 | 18.11 | 18.44 | 17.77 | 18.30 | 188,806 | +0.42(+2.35%) |
Nov 24, 2008 | 17.70 | 18.30 | 17.55 | 17.88 | 50,947 | +1.13(+6.75%) |
Nov 21, 2008 | 16.85 | 16.96 | 15.91 | 16.75 | 69,618 | +0.74(+4.62%) |
Nov 20, 2008 | 16.50 | 17.14 | 16.00 | 16.01 | 56,110 | -0.88(-5.21%) |
Nov 19, 2008 | 17.70 | 18.20 | 16.89 | 16.89 | 87,518 | -0.61(-3.49%) |
Nov 18, 2008 | 16.90 | 17.68 | 16.76 | 17.50 | 64,269 | +0.49(+2.88%) |
Nov 17, 2008 | 17.31 | 17.55 | 17.00 | 17.01 | 32,343 | +0.10(+0.59%) |
Nov 14, 2008 | 17.20 | 17.70 | 16.90 | 16.91 | 49,808 | -1.04(-5.79%) |
Nov 13, 2008 | 16.80 | 17.95 | 16.26 | 17.95 | 46,921 | +1.69(+10.39%) |
Nov 12, 2008 | 17.05 | 17.30 | 16.26 | 16.26 | 28,102 | -0.39(-2.34%) |
Nov 11, 2008 | 16.85 | 17.15 | 16.45 | 16.65 | 65,987 | -0.25(-1.48%) |
Nov 10, 2008 | 17.60 | 17.91 | 16.66 | 16.90 | 50,214 | -0.45(-2.59%) |
Nov 07, 2008 | 17.15 | 18.05 | 17.15 | 17.35 | 24,418 | +0.59(+3.52%) |
Nov 06, 2008 | 17.85 | 18.05 | 16.76 | 16.76 | 16,061 | -0.94(-5.31%) |
Nov 05, 2008 | 18.25 | 18.74 | 17.70 | 17.70 | 16,899 | -0.70(-3.80%) |
Nov 04, 2008 | 18.40 | 18.95 | 17.90 | 18.40 | 25,162 | +0.07(+0.38%) |
Nov 03, 2008 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 17.70 | 18.63 | 17.60 | 18.33 | 24,539 | +0.42(+2.35%) |
Oct 30, 2008 | 18.30 | 18.55 | 17.65 | 17.91 | 10,369 | +0.83(+4.86%) |
Oct 29, 2008 | 17.05 | 17.80 | 16.90 | 17.08 | 19,855 | +0.03(+0.18%) |
Oct 28, 2008 | 16.20 | 17.05 | 15.70 | 17.05 | 28,928 | +1.04(+6.50%) |
Oct 27, 2008 | 15.60 | 16.60 | 15.60 | 16.01 | 25,604 | +0.25(+1.59%) |
Oct 24, 2008 | 15.76 | 16.64 | 15.20 | 15.76 | 24,150 | -0.29(-1.81%) |
Oct 23, 2008 | 16.05 | 16.70 | 15.62 | 16.05 | 25,405 | -0.30(-1.83%) |
Oct 22, 2008 | 16.35 | 17.00 | 15.65 | 16.35 | 15,223 | -1.20(-6.84%) |
Oct 21, 2008 | 17.55 | 18.40 | 17.55 | 17.55 | 22,872 | -0.90(-4.88%) |
Oct 20, 2008 | 18.45 | 18.45 | 17.75 | 18.45 | 24,158 | +1.33(+7.77%) |
Oct 17, 2008 | 17.12 | 17.80 | 16.90 | 17.12 | 31,521 | +0.31(+1.84%) |
Oct 16, 2008 | 16.81 | 17.65 | 16.71 | 16.81 | 63,346 | -0.35(-2.04%) |
Oct 15, 2008 | 17.16 | 18.60 | 17.16 | 17.16 | 24,606 | -1.40(-7.54%) |
Oct 14, 2008 | 18.35 | 20.00 | 18.30 | 18.56 | 58,695 | +0.21(+1.14%) |
Oct 13, 2008 | 18.35 | 18.35 | 17.35 | 18.35 | 50,699 | +2.00(+12.23%) |
Oct 10, 2008 | 16.35 | 16.65 | 15.00 | 16.35 | 69,487 | -1.11(-6.36%) |
Oct 09, 2008 | 17.46 | 19.45 | 17.40 | 17.46 | 52,174 | -0.49(-2.73%) |
Oct 08, 2008 | 17.95 | 19.50 | 17.81 | 17.95 | 74,266 | -2.90(-13.91%) |
Oct 07, 2008 | 19.85 | 23.25 | 20.85 | 20.85 | 40,428 | +1.00(+5.04%) |
Oct 06, 2008 | 19.85 | 23.00 | 19.85 | 19.85 | 56,045 | -2.85(-12.56%) |
Oct 03, 2008 | 22.70 | 23.85 | 22.70 | 22.70 | 13,717 | -0.74(-3.16%) |
Oct 02, 2008 | 23.44 | 24.20 | 23.36 | 23.44 | 13,309 | -0.31(-1.31%) |
Oct 01, 2008 | 23.75 | 24.65 | 23.75 | 23.75 | 19,717 | -1.35(-5.38%) |
Sep 30, 2008 | 25.10 | 25.50 | 24.00 | 25.10 | 30,982 | +1.99(+8.61%) |
Sep 29, 2008 | 26.80 | 26.35 | 23.11 | 23.11 | 18,901 | -3.69(-13.77%) |
Sep 26, 2008 | 26.80 | 27.15 | 26.15 | 26.80 | 66,619 | +1.19(+4.65%) |
Sep 25, 2008 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 25.61 | 26.44 | 25.60 | 25.61 | 118,931 | +0.30(+1.19%) |
Sep 23, 2008 | 25.21 | 26.30 | 25.30 | 25.31 | 32,573 | +0.10(+0.40%) |
Sep 22, 2008 | 25.21 | 26.50 | 25.15 | 25.21 | 24,865 | -2.28(-8.29%) |
Sep 19, 2008 | 27.49 | 27.59 | 26.10 | 27.49 | 28,814 | +0.65(+2.42%) |
Sep 18, 2008 | 26.84 | 26.84 | 24.81 | 26.84 | 49,095 | +0.93(+3.59%) |
Sep 17, 2008 | 25.91 | 26.45 | 25.30 | 25.91 | 49,777 | +1.19(+4.81%) |
Sep 16, 2008 | 24.72 | 25.84 | 24.70 | 24.72 | 38,385 | -0.29(-1.16%) |
Sep 15, 2008 | 25.01 | 26.35 | 24.95 | 25.01 | 24,521 | -1.34(-5.09%) |
Sep 12, 2008 | 26.35 | 26.35 | 24.45 | 26.35 | 37,701 | +1.90(+7.77%) |
Sep 11, 2008 | 24.45 | 24.55 | 24.00 | 24.45 | 933,649 | -1.21(-4.72%) |
Sep 10, 2008 | 25.66 | 26.10 | 25.55 | 25.66 | 35,888 | -0.14(-0.54%) |
Sep 09, 2008 | 25.80 | 26.75 | 25.70 | 25.80 | 43,420 | +0.33(+1.30%) |
Sep 08, 2008 | 25.47 | 26.00 | 24.10 | 25.47 | 23,788 | +1.86(+7.88%) |
Sep 05, 2008 | 23.61 | 24.14 | 23.60 | 23.61 | 8,137 | -0.98(-3.99%) |
Sep 04, 2008 | 24.59 | 25.40 | 24.50 | 24.59 | 38,129 | -0.90(-3.53%) |
Sep 03, 2008 | 25.49 | 25.60 | 25.15 | 25.49 | 34,847 | -0.76(-2.90%) |
Sep 02, 2008 | 26.25 | 26.84 | 26.10 | 26.25 | 12,083 | +1.05(+4.17%) |
Aug 29, 2008 | 25.20 | 25.59 | 25.20 | 25.20 | 12,526 | -0.14(-0.55%) |
Aug 28, 2008 | 23.39 | 25.34 | 23.55 | 25.34 | 17,776 | +1.95(+8.34%) |
Aug 27, 2008 | 23.39 | 23.70 | 23.20 | 23.39 | 16,505 | -0.11(-0.47%) |
Aug 26, 2008 | 23.50 | 23.95 | 23.40 | 23.50 | 17,082 | -0.26(-1.09%) |
Aug 25, 2008 | 23.76 | 24.35 | 23.76 | 23.76 | 12,003 | -0.35(-1.45%) |
Aug 22, 2008 | 24.11 | 24.39 | 23.95 | 24.11 | 8,628 | +0.69(+2.95%) |
Aug 21, 2008 | 23.42 | 23.75 | 23.20 | 23.42 | 31,009 | -0.08(-0.34%) |
Aug 20, 2008 | 23.50 | 23.68 | 23.20 | 23.50 | 46,386 | -0.72(-2.97%) |
Aug 19, 2008 | 24.70 | 24.70 | 24.20 | 24.22 | 8,603 | -0.48(-1.94%) |
Aug 18, 2008 | 24.70 | 25.75 | 24.70 | 24.70 | 19,102 | -0.99(-3.85%) |
Aug 15, 2008 | 25.69 | 25.69 | 25.40 | 25.69 | 11,027 | +0.38(+1.50%) |
Aug 14, 2008 | 25.31 | 25.89 | 25.20 | 25.31 | 10,408 | -0.05(-0.20%) |
Aug 13, 2008 | 25.36 | 25.95 | 25.20 | 25.36 | 5,530 | -2.39(-8.61%) |
Aug 12, 2008 | 28.41 | 28.19 | 27.75 | 27.75 | 17,002 | -0.66(-2.32%) |
Aug 11, 2008 | 28.41 | 28.99 | 28.15 | 28.41 | 64,575 | +0.94(+3.42%) |
Aug 08, 2008 | 27.47 | 27.89 | 26.45 | 27.47 | 21,184 | +0.98(+3.70%) |
Aug 07, 2008 | 26.49 | 26.64 | 26.21 | 26.49 | 10,864 | -1.25(-4.51%) |
Aug 06, 2008 | 27.74 | 27.75 | 27.20 | 27.74 | 7,925 | +0.98(+3.66%) |
Aug 05, 2008 | 26.76 | 27.69 | 26.76 | 26.76 | 23,234 | +1.13(+4.41%) |
Aug 04, 2008 | 25.63 | 26.08 | 25.61 | 25.63 | 18,107 | +0.38(+1.50%) |
Aug 01, 2008 | 25.25 | 25.50 | 25.10 | 25.25 | 40,901 | +0.44(+1.77%) |
Jul 31, 2008 | 25.75 | 25.35 | 24.80 | 24.81 | 21,449 | -0.94(-3.65%) |
Jul 30, 2008 | 25.90 | 25.94 | 25.30 | 25.75 | 15,822 | -0.15(-0.58%) |
Jul 29, 2008 | 25.90 | 25.90 | 25.40 | 25.90 | 16,276 | +0.34(+1.33%) |
Jul 28, 2008 | 25.56 | 26.00 | 25.51 | 25.56 | 17,356 | +0.08(+0.31%) |
Jul 25, 2008 | 25.48 | 25.48 | 24.66 | 25.48 | 17,367 | +1.21(+4.99%) |
Jul 24, 2008 | 24.27 | 24.80 | 24.25 | 24.27 | 11,338 | -0.63(-2.53%) |
Jul 23, 2008 | 24.90 | 25.20 | 24.65 | 24.90 | 18,597 | -0.25(-0.99%) |
Jul 22, 2008 | 25.15 | 25.15 | 23.80 | 25.15 | 13,433 | +1.26(+5.27%) |
Jul 21, 2008 | 23.94 | 23.95 | 23.30 | 23.89 | 11,026 | -0.05(-0.21%) |
Jul 18, 2008 | 23.94 | 23.94 | 23.50 | 23.94 | 13,840 | +0.84(+3.64%) |
Jul 17, 2008 | 21.51 | 23.55 | 22.55 | 23.10 | 16,212 | +1.59(+7.39%) |
Jul 16, 2008 | 21.51 | 21.99 | 21.20 | 21.51 | 18,784 | -0.54(-2.45%) |
Jul 15, 2008 | 22.05 | 22.14 | 21.25 | 22.05 | 15,385 | +0.65(+3.04%) |
Jul 14, 2008 | 21.40 | 21.60 | 21.16 | 21.40 | 6,724 | -0.11(-0.51%) |
Jul 11, 2008 | 21.51 | 22.15 | 21.50 | 21.51 | 12,309 | -0.60(-2.71%) |
Jul 10, 2008 | 22.11 | 22.60 | 22.11 | 22.11 | 9,081 | -0.50(-2.21%) |
Jul 09, 2008 | 22.61 | 23.50 | 22.61 | 22.61 | 29,123 | -0.49(-2.12%) |
Jul 08, 2008 | 23.10 | 23.15 | 22.45 | 23.10 | 40,058 | +0.59(+2.62%) |
Jul 07, 2008 | 22.51 | 23.00 | 22.45 | 22.51 | 20,037 | +0.46(+2.09%) |
Jul 04, 2008 | 22.05 | 22.95 | 21.70 | 22.05 | 87,078 | +0.00(+0.00%) |
Jul 03, 2008 | 22.05 | 22.95 | 21.70 | 22.05 | 87,078 | -0.95(-4.13%) |
Jul 02, 2008 | 23.00 | 23.50 | 22.90 | 23.00 | 16,719 | -1.46(-5.97%) |
Jul 01, 2008 | 24.46 | 25.10 | 24.46 | 24.46 | 19,492 | -0.69(-2.74%) |
Jun 30, 2008 | 25.15 | 25.44 | 25.00 | 25.15 | 33,019 | +0.75(+3.07%) |
Jun 27, 2008 | 24.40 | 24.75 | 24.30 | 24.40 | 133,972 | -0.94(-3.71%) |
Jun 26, 2008 | 25.34 | 25.35 | 24.76 | 25.34 | 6,996 | -0.46(-1.78%) |
Jun 25, 2008 | 25.80 | 26.39 | 25.40 | 25.80 | 12,486 | +1.00(+4.03%) |
Jun 24, 2008 | 24.80 | 25.14 | 24.45 | 24.80 | 20,478 | -0.75(-2.94%) |
Jun 23, 2008 | 25.55 | 25.70 | 25.30 | 25.55 | 8,453 | +0.00(+0.00%) |
Jun 20, 2008 | 25.55 | 26.00 | 25.55 | 25.55 | 52,499 | +0.00(+0.00%) |
Jun 19, 2008 | 25.55 | 25.64 | 25.10 | 25.55 | 149,427 | +0.23(+0.91%) |
Jun 18, 2008 | 25.32 | 25.74 | 25.20 | 25.32 | 16,142 | -0.98(-3.73%) |
Jun 17, 2008 | 26.30 | 26.95 | 26.30 | 26.30 | 9,272 | -0.30(-1.13%) |
Jun 16, 2008 | 26.60 | 26.60 | 25.55 | 26.60 | 13,298 | +1.20(+4.72%) |
Jun 13, 2008 | 25.40 | 25.90 | 25.30 | 25.40 | 8,802 | +0.05(+0.20%) |
Jun 12, 2008 | 25.35 | 25.65 | 25.21 | 25.35 | 15,693 | +0.20(+0.80%) |
Jun 11, 2008 | 25.15 | 25.55 | 25.09 | 25.15 | 8,564 | -0.25(-0.98%) |
Jun 10, 2008 | 25.40 | 25.85 | 25.35 | 25.40 | 15,515 | -1.00(-3.79%) |
Jun 09, 2008 | 26.40 | 26.70 | 26.20 | 26.40 | 11,352 | -0.95(-3.47%) |
Jun 06, 2008 | 27.35 | 27.35 | 26.86 | 27.35 | 10,874 | -0.44(-1.58%) |
Jun 05, 2008 | 27.79 | 27.79 | 27.15 | 27.79 | 6,624 | +0.79(+2.93%) |
Jun 04, 2008 | 27.00 | 27.34 | 26.70 | 27.00 | 19,364 | -0.53(-1.93%) |
Jun 03, 2008 | 27.53 | 27.54 | 26.90 | 27.53 | 6,357 | +0.78(+2.92%) |
Jun 02, 2008 | 26.75 | 27.15 | 26.75 | 26.75 | 9,824 | -0.81(-2.94%) |
May 30, 2008 | 27.24 | 27.75 | 27.40 | 27.56 | 472,210 | +0.32(+1.17%) |
May 29, 2008 | 27.24 | 27.50 | 27.00 | 27.24 | 5,671 | -0.46(-1.66%) |
May 28, 2008 | 27.70 | 28.10 | 27.70 | 27.70 | 46,111 | +0.26(+0.95%) |
May 27, 2008 | 27.16 | 27.44 | 27.05 | 27.44 | 4,154 | +0.28(+1.03%) |
May 26, 2008 | 27.16 | 28.20 | 27.16 | 27.16 | 31,452 | +0.00(+0.00%) |
May 23, 2008 | 27.16 | 28.20 | 27.16 | 27.16 | 31,452 | -0.09(-0.33%) |
May 22, 2008 | 27.25 | 27.74 | 27.20 | 27.25 | 6,060 | +0.69(+2.60%) |
May 21, 2008 | 26.56 | 27.10 | 26.56 | 26.56 | 2,789 | -1.57(-5.58%) |
May 20, 2008 | 28.13 | 28.50 | 27.95 | 28.13 | 37,940 | -0.22(-0.78%) |
May 19, 2008 | 29.15 | 29.15 | 28.35 | 28.35 | 64,774 | -0.80(-2.74%) |
May 16, 2008 | 29.15 | 29.50 | 28.95 | 29.15 | 19,911 | -0.30(-1.02%) |
May 15, 2008 | 29.45 | 29.69 | 29.21 | 29.45 | 3,346 | +0.45(+1.55%) |
May 14, 2008 | 29.00 | 29.45 | 29.00 | 29.00 | 6,622 | -1.69(-5.51%) |
May 13, 2008 | 30.69 | 30.70 | 30.16 | 30.69 | 44,235 | -0.76(-2.42%) |
May 12, 2008 | 31.45 | 31.55 | 31.01 | 31.45 | 21,028 | +0.56(+1.81%) |
May 09, 2008 | 30.70 | 31.34 | 30.70 | 30.89 | 73,540 | +0.19(+0.62%) |
May 08, 2008 | 30.70 | 31.25 | 30.60 | 30.70 | 5,834 | +0.28(+0.92%) |
May 07, 2008 | 30.42 | 30.75 | 30.10 | 30.42 | 169,435 | -0.53(-1.71%) |
May 06, 2008 | 30.95 | 31.05 | 30.45 | 30.95 | 3,343 | +0.24(+0.78%) |
May 05, 2008 | 30.71 | 31.10 | 30.70 | 30.71 | 4,411 | -0.30(-0.97%) |
May 02, 2008 | 29.96 | 31.01 | 30.80 | 31.01 | 7,872 | +1.05(+3.50%) |
May 01, 2008 | 29.96 | 30.20 | 29.80 | 29.96 | 10,603 | -0.20(-0.66%) |
Apr 30, 2008 | 30.16 | 30.65 | 30.06 | 30.16 | 32,444 | +0.50(+1.69%) |
Apr 29, 2008 | 29.66 | 29.80 | 29.50 | 29.66 | 13,601 | -0.69(-2.27%) |
Apr 28, 2008 | 30.35 | 30.85 | 30.35 | 30.35 | 11,084 | -0.71(-2.29%) |
Apr 25, 2008 | 30.21 | 31.25 | 30.60 | 31.06 | 4,618 | +0.85(+2.81%) |
Apr 24, 2008 | 30.21 | 30.25 | 29.80 | 30.21 | 4,143 | +0.27(+0.90%) |
Apr 23, 2008 | 29.94 | 29.94 | 29.25 | 29.94 | 5,191 | +0.09(+0.30%) |
Apr 22, 2008 | 29.85 | 30.20 | 29.55 | 29.85 | 7,958 | -0.45(-1.49%) |
Apr 21, 2008 | 30.30 | 30.59 | 29.75 | 30.30 | 5,162 | +0.20(+0.66%) |
Apr 18, 2008 | 30.10 | 30.25 | 29.85 | 30.10 | 3,615 | +1.19(+4.12%) |
Apr 17, 2008 | 28.91 | 29.34 | 28.80 | 28.91 | 3,209 | -0.30(-1.03%) |
Apr 16, 2008 | 29.21 | 29.55 | 28.80 | 29.21 | 5,330 | +0.56(+1.95%) |
Apr 15, 2008 | 28.65 | 29.10 | 28.55 | 28.65 | 8,419 | +0.23(+0.81%) |
Apr 14, 2008 | 28.40 | 28.94 | 28.40 | 28.42 | 5,160 | +0.02(+0.07%) |
Apr 11, 2008 | 27.75 | 28.45 | 27.95 | 28.40 | 10,250 | +0.65(+2.34%) |
Apr 10, 2008 | 27.75 | 28.39 | 27.71 | 27.75 | 3,280 | -1.04(-3.61%) |
Apr 09, 2008 | 28.79 | 28.80 | 28.50 | 28.79 | 5,908 | +0.68(+2.42%) |
Apr 08, 2008 | 27.86 | 28.54 | 27.65 | 28.11 | 6,332 | +0.25(+0.90%) |
Apr 07, 2008 | 27.86 | 28.30 | 27.86 | 27.86 | 2,203 | +0.31(+1.13%) |
Apr 04, 2008 | 27.55 | 28.00 | 27.52 | 27.55 | 3,629 | +0.00(+0.00%) |
Apr 03, 2008 | 27.55 | 27.94 | 27.55 | 27.55 | 5,885 | -0.20(-0.72%) |
Apr 02, 2008 | 27.75 | 27.75 | 27.45 | 27.75 | 15,508 | +0.00(+0.00%) |