Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.02 | 11.50 | 10.88 | 11.36 | 790,297 | +0.61(+5.67%) |
Mar 30, 2009 | 11.18 | 11.36 | 10.71 | 10.75 | 511,733 | -1.44(-11.79%) |
Mar 26, 2009 | 12.19 | 12.19 | 11.68 | 12.18 | 1,932,980 | +0.12(+0.96%) |
Mar 25, 2009 | 11.70 | 12.25 | 11.25 | 12.07 | 1,359,394 | +0.43(+3.68%) |
Mar 24, 2009 | 12.47 | 12.47 | 11.60 | 11.64 | 1,076,329 | -0.80(-6.41%) |
Mar 23, 2009 | 11.57 | 12.44 | 11.55 | 12.44 | 1,002,597 | +1.60(+14.79%) |
Mar 20, 2009 | 11.24 | 11.24 | 10.77 | 10.83 | 549,856 | -0.37(-3.30%) |
Mar 19, 2009 | 12.56 | 12.56 | 11.16 | 11.20 | 615,398 | -0.86(-7.10%) |
Mar 18, 2009 | 11.07 | 12.13 | 10.88 | 12.06 | 633,373 | +0.91(+8.20%) |
Mar 17, 2009 | 10.59 | 11.15 | 10.50 | 11.15 | 219,664 | +0.59(+5.56%) |
Mar 16, 2009 | 10.99 | 11.31 | 10.55 | 10.56 | 475,978 | -0.22(-2.08%) |
Mar 13, 2009 | 11.07 | 11.07 | 10.34 | 10.78 | 0 | -0.08(-0.73%) |
Mar 12, 2009 | 9.928 | 10.96 | 9.681 | 10.86 | 317,898 | +0.98(+9.90%) |
Mar 11, 2009 | 10.04 | 10.49 | 9.717 | 9.884 | 963,068 | +0.20(+2.02%) |
Mar 10, 2009 | 8.956 | 9.710 | 8.956 | 9.688 | 615,456 | +1.11(+12.93%) |
Mar 09, 2009 | 8.195 | 8.796 | 8.071 | 8.579 | 222,146 | +0.36(+4.32%) |
Mar 06, 2009 | 8.506 | 8.746 | 7.875 | 8.224 | 0 | -0.25(-2.99%) |
Mar 05, 2009 | 9.203 | 9.268 | 8.245 | 8.477 | 166,859 | -0.97(-10.28%) |
Mar 04, 2009 | 10.07 | 10.13 | 9.188 | 9.449 | 108,446 | -0.65(-6.39%) |
Mar 02, 2009 | 10.28 | 10.52 | 10.09 | 10.09 | 215,014 | -0.59(-5.50%) |
Feb 27, 2009 | 11.07 | 11.10 | 10.52 | 10.68 | 0 | -0.47(-4.24%) |
Feb 26, 2009 | 10.93 | 11.68 | 10.93 | 11.15 | 354,372 | +0.58(+5.50%) |
Feb 25, 2009 | 10.29 | 10.98 | 9.761 | 10.57 | 325,837 | +0.16(+1.53%) |
Feb 24, 2009 | 9.493 | 10.41 | 9.275 | 10.41 | 295,152 | +0.96(+10.12%) |
Feb 23, 2009 | 9.529 | 10.00 | 9.355 | 9.456 | 295,090 | -0.01(-0.15%) |
Feb 20, 2009 | 8.956 | 9.601 | 8.746 | 9.471 | 351,036 | +0.14(+1.48%) |
Feb 19, 2009 | 9.913 | 10.03 | 9.326 | 9.333 | 465,597 | -0.54(-5.44%) |
Feb 18, 2009 | 10.04 | 10.07 | 9.565 | 9.870 | 206,927 | +0.01(+0.15%) |
Feb 17, 2009 | 10.08 | 10.18 | 9.855 | 9.855 | 605,700 | -0.80(-7.49%) |
Feb 13, 2009 | 11.09 | 11.15 | 10.65 | 10.65 | 602,288 | -0.65(-5.71%) |
Feb 12, 2009 | 11.41 | 11.41 | 10.64 | 11.30 | 348,561 | -0.38(-3.29%) |
Feb 11, 2009 | 11.43 | 11.81 | 11.31 | 11.68 | 413,377 | +0.46(+4.07%) |
Feb 10, 2009 | 12.65 | 12.65 | 11.18 | 11.23 | 488,026 | -1.49(-11.69%) |
Feb 09, 2009 | 12.59 | 12.96 | 12.40 | 12.71 | 183,475 | +0.26(+2.12%) |
Feb 06, 2009 | 11.62 | 12.51 | 11.62 | 12.45 | 1,045,119 | +0.99(+8.60%) |
Feb 05, 2009 | 11.07 | 11.75 | 10.67 | 11.46 | 318,775 | +0.29(+2.57%) |
Feb 04, 2009 | 11.30 | 11.65 | 11.12 | 11.18 | 196,358 | -0.04(-0.32%) |
Feb 03, 2009 | 11.86 | 11.89 | 11.01 | 11.21 | 116,726 | -0.58(-4.92%) |
Feb 02, 2009 | 11.62 | 11.81 | 11.44 | 11.79 | 51,365 | +0.00(+0.00%) |
Jan 30, 2009 | 12.39 | 12.53 | 11.70 | 11.79 | 0 | -0.41(-3.39%) |
Jan 29, 2009 | 12.78 | 12.81 | 12.20 | 12.20 | 71,544 | -0.86(-6.55%) |
Jan 28, 2009 | 12.68 | 13.08 | 12.58 | 13.06 | 273,969 | +1.24(+10.49%) |
Jan 27, 2009 | 11.60 | 11.86 | 11.46 | 11.82 | 104,703 | +0.32(+2.77%) |
Jan 26, 2009 | 11.97 | 12.32 | 11.31 | 11.50 | 339,106 | -0.47(-3.94%) |
Jan 23, 2009 | 11.07 | 12.01 | 11.00 | 11.97 | 396,050 | +0.44(+3.77%) |
Jan 22, 2009 | 12.08 | 12.23 | 11.28 | 11.54 | 341,560 | -0.88(-7.12%) |
Jan 21, 2009 | 11.96 | 12.44 | 11.07 | 12.42 | 1,312,311 | +1.04(+9.11%) |
Jan 20, 2009 | 12.80 | 12.88 | 11.39 | 11.39 | 659,299 | -2.06(-15.32%) |
Jan 16, 2009 | 13.91 | 14.09 | 12.87 | 13.44 | 391,614 | -0.21(-1.54%) |
Jan 15, 2009 | 14.27 | 14.42 | 13.25 | 13.66 | 1,441,690 | -0.78(-5.42%) |
Jan 14, 2009 | 14.79 | 14.79 | 14.36 | 14.44 | 142,032 | -0.70(-4.65%) |
Jan 13, 2009 | 14.78 | 15.29 | 14.66 | 15.14 | 91,006 | +0.23(+1.56%) |
Jan 12, 2009 | 15.52 | 15.52 | 14.77 | 14.91 | 131,405 | -0.53(-3.43%) |
Jan 09, 2009 | 16.17 | 16.17 | 15.41 | 15.44 | 114,088 | -0.64(-4.01%) |
Jan 08, 2009 | 16.11 | 16.27 | 15.90 | 16.08 | 58,531 | -0.01(-0.05%) |
Jan 07, 2009 | 16.43 | 16.53 | 16.03 | 16.09 | 96,722 | -0.73(-4.35%) |
Jan 06, 2009 | 16.87 | 16.95 | 16.56 | 16.82 | 111,766 | +0.09(+0.56%) |
Jan 05, 2009 | 17.27 | 17.27 | 16.69 | 16.73 | 328,239 | -0.64(-3.67%) |
Jan 02, 2009 | 17.37 | 17.42 | 16.87 | 17.37 | 0 | +0.01(+0.08%) |
Jan 01, 2009 | 16.79 | 17.35 | 16.74 | 17.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.79 | 17.35 | 16.74 | 17.35 | 845,243 | +0.67(+4.04%) |
Dec 30, 2008 | 16.07 | 16.68 | 16.07 | 16.68 | 86,157 | +0.54(+3.37%) |
Dec 29, 2008 | 16.27 | 16.27 | 15.90 | 16.14 | 41,873 | -0.19(-1.15%) |
Dec 26, 2008 | 16.39 | 16.58 | 16.11 | 16.32 | 73,337 | +0.15(+0.92%) |
Dec 24, 2008 | 15.95 | 16.23 | 15.95 | 16.17 | 45,179 | +0.26(+1.61%) |
Dec 23, 2008 | 16.33 | 16.33 | 15.90 | 15.92 | 339,606 | -0.57(-3.47%) |
Dec 22, 2008 | 16.85 | 17.05 | 16.36 | 16.49 | 128,718 | -0.42(-2.49%) |
Dec 19, 2008 | 17.05 | 17.38 | 16.83 | 16.91 | 165,593 | -0.09(-0.51%) |
Dec 18, 2008 | 17.32 | 17.59 | 16.87 | 17.00 | 101,887 | -0.38(-2.17%) |
Dec 17, 2008 | 17.61 | 17.69 | 17.26 | 17.38 | 71,969 | -0.33(-1.84%) |
Dec 16, 2008 | 16.53 | 17.74 | 16.53 | 17.70 | 218,687 | +1.38(+8.49%) |
Dec 15, 2008 | 16.95 | 17.08 | 16.01 | 16.32 | 70,524 | -0.59(-3.52%) |
Dec 12, 2008 | 16.03 | 16.98 | 15.94 | 16.91 | 239,809 | +0.46(+2.82%) |
Dec 11, 2008 | 17.40 | 17.58 | 16.38 | 16.45 | 84,185 | -1.36(-7.62%) |
Dec 10, 2008 | 18.05 | 18.08 | 17.38 | 17.80 | 257,029 | -0.01(-0.04%) |
Dec 09, 2008 | 18.64 | 18.68 | 17.78 | 17.81 | 139,398 | -0.98(-5.21%) |
Dec 08, 2008 | 20.25 | 20.25 | 18.31 | 18.79 | 189,052 | +0.31(+1.69%) |
Dec 05, 2008 | 17.03 | 18.48 | 16.83 | 18.48 | 180,386 | +1.08(+6.21%) |
Dec 04, 2008 | 17.23 | 18.31 | 17.03 | 17.40 | 123,336 | -0.17(-0.99%) |
Dec 03, 2008 | 16.56 | 17.66 | 16.19 | 17.57 | 137,638 | +0.82(+4.89%) |
Dec 02, 2008 | 16.08 | 16.75 | 15.61 | 16.75 | 165,669 | +1.14(+7.29%) |
Dec 01, 2008 | 17.86 | 17.86 | 15.61 | 15.61 | 222,023 | -2.84(-15.40%) |
Nov 28, 2008 | 18.04 | 18.46 | 17.91 | 18.46 | 112,009 | +0.33(+1.80%) |
Nov 26, 2008 | 17.27 | 18.13 | 17.15 | 18.13 | 228,646 | +0.54(+3.05%) |
Nov 25, 2008 | 17.77 | 17.77 | 16.76 | 17.59 | 145,834 | +0.51(+2.97%) |
Nov 24, 2008 | 16.03 | 17.34 | 15.71 | 17.09 | 203,064 | +1.69(+10.97%) |
Nov 21, 2008 | 15.20 | 15.46 | 13.94 | 15.40 | 397,091 | +0.38(+2.56%) |
Nov 20, 2008 | 16.02 | 16.37 | 14.92 | 15.01 | 447,921 | -1.12(-6.92%) |
Nov 19, 2008 | 17.46 | 17.46 | 16.13 | 16.13 | 212,289 | -1.49(-8.48%) |
Nov 18, 2008 | 17.55 | 18.06 | 16.92 | 17.62 | 59,565 | -0.13(-0.74%) |
Nov 17, 2008 | 17.99 | 18.41 | 17.75 | 17.75 | 58,288 | -0.52(-2.86%) |
Nov 14, 2008 | 19.30 | 19.51 | 18.22 | 18.27 | 50,867 | -1.15(-5.94%) |
Nov 13, 2008 | 18.04 | 19.43 | 17.22 | 19.43 | 136,863 | +1.45(+8.07%) |
Nov 12, 2008 | 18.85 | 19.02 | 17.95 | 17.98 | 51,492 | -1.09(-5.71%) |
Nov 11, 2008 | 19.09 | 19.49 | 18.85 | 19.07 | 54,019 | -0.46(-2.38%) |
Nov 10, 2008 | 19.85 | 20.18 | 19.28 | 19.53 | 60,664 | -0.26(-1.32%) |
Nov 07, 2008 | 20.06 | 20.06 | 19.31 | 19.79 | 30,502 | +0.07(+0.37%) |
Nov 06, 2008 | 20.68 | 21.21 | 19.71 | 19.72 | 63,147 | -0.97(-4.70%) |
Nov 05, 2008 | 21.91 | 22.18 | 20.59 | 20.69 | 201,789 | -1.69(-7.55%) |
Nov 04, 2008 | 21.89 | 22.43 | 21.55 | 22.38 | 286,771 | +1.00(+4.68%) |
Nov 03, 2008 | 21.23 | 21.43 | 20.86 | 21.38 | 170,152 | +0.35(+1.65%) |
Oct 31, 2008 | 20.30 | 21.18 | 20.30 | 21.03 | 69,625 | +0.62(+3.04%) |
Oct 30, 2008 | 21.03 | 21.03 | 20.03 | 20.41 | 89,579 | -0.03(-0.16%) |
Oct 29, 2008 | 20.57 | 21.12 | 20.16 | 20.44 | 291,313 | -0.25(-1.23%) |
Oct 28, 2008 | 19.65 | 20.70 | 18.39 | 20.70 | 175,269 | +2.02(+10.79%) |
Oct 27, 2008 | 18.74 | 19.59 | 18.48 | 18.68 | 85,960 | -0.06(-0.32%) |
Oct 24, 2008 | 16.80 | 19.26 | 16.80 | 18.74 | 470,925 | -0.21(-1.10%) |
Oct 23, 2008 | 19.51 | 19.67 | 18.09 | 18.95 | 194,103 | -0.61(-3.11%) |
Oct 22, 2008 | 20.02 | 20.52 | 19.14 | 19.56 | 281,272 | -1.16(-5.60%) |
Oct 21, 2008 | 20.87 | 21.33 | 20.36 | 20.72 | 274,069 | -0.21(-0.98%) |
Oct 20, 2008 | 21.12 | 21.12 | 20.24 | 20.92 | 190,432 | +0.17(+0.82%) |
Oct 17, 2008 | 20.62 | 21.72 | 20.62 | 20.75 | 1,238,579 | -0.57(-2.69%) |
Oct 16, 2008 | 20.60 | 21.40 | 19.58 | 21.33 | 528,358 | +0.46(+2.22%) |
Oct 15, 2008 | 20.94 | 21.78 | 20.56 | 20.86 | 376,363 | -0.85(-3.91%) |
Oct 14, 2008 | 22.01 | 22.48 | 20.75 | 21.71 | 1,096,029 | +1.31(+6.40%) |
Oct 13, 2008 | 22.29 | 22.42 | 19.29 | 20.41 | 429,585 | +1.06(+5.47%) |
Oct 10, 2008 | 16.15 | 20.62 | 16.15 | 19.35 | 1,570,393 | +1.36(+7.54%) |
Oct 09, 2008 | 20.74 | 20.83 | 17.82 | 17.99 | 672,282 | -2.53(-12.34%) |
Oct 08, 2008 | 20.20 | 21.78 | 20.02 | 20.52 | 186,764 | -0.74(-3.50%) |
Oct 07, 2008 | 25.56 | 25.56 | 21.26 | 21.27 | 203,030 | -2.04(-8.77%) |
Oct 06, 2008 | 23.34 | 23.37 | 21.83 | 23.31 | 302,147 | -0.51(-2.15%) |
Oct 03, 2008 | 25.34 | 25.55 | 23.81 | 23.83 | 211,710 | -0.31(-1.28%) |
Oct 02, 2008 | 25.02 | 25.02 | 24.07 | 24.13 | 227,699 | -0.44(-1.80%) |
Oct 01, 2008 | 24.21 | 24.61 | 23.06 | 24.58 | 1,123,043 | +1.41(+6.07%) |
Sep 30, 2008 | 23.01 | 23.93 | 22.13 | 23.17 | 292,753 | +0.87(+3.90%) |
Sep 29, 2008 | 25.91 | 25.91 | 21.29 | 22.30 | 415,831 | -2.89(-11.46%) |
Sep 26, 2008 | 23.93 | 25.23 | 23.21 | 25.19 | 0 | +0.42(+1.70%) |
Sep 25, 2008 | 26.23 | 26.23 | 24.66 | 24.76 | 153,043 | -0.01(-0.03%) |
Sep 24, 2008 | 26.83 | 27.19 | 24.51 | 24.77 | 79,172 | -0.36(-1.41%) |
Sep 23, 2008 | 25.71 | 26.72 | 24.88 | 25.13 | 396,512 | -0.59(-2.31%) |
Sep 22, 2008 | 29.29 | 30.46 | 25.38 | 25.72 | 665,415 | -1.76(-6.41%) |
Sep 19, 2008 | 40.85 | 40.85 | 25.82 | 27.48 | 0 | +1.24(+4.72%) |
Sep 18, 2008 | 23.97 | 26.62 | 22.01 | 26.24 | 624,879 | +2.97(+12.74%) |
Sep 17, 2008 | 24.08 | 24.82 | 22.77 | 23.28 | 1,611,380 | -1.29(-5.25%) |
Sep 16, 2008 | 23.06 | 24.57 | 22.56 | 24.57 | 604,649 | +1.20(+5.15%) |
Sep 15, 2008 | 23.21 | 24.43 | 22.81 | 23.37 | 578,130 | -0.84(-3.48%) |
Sep 12, 2008 | 23.43 | 24.32 | 23.29 | 24.21 | 548,510 | +0.54(+2.30%) |
Sep 11, 2008 | 21.87 | 23.70 | 21.87 | 23.66 | 307,846 | +0.63(+2.74%) |
Sep 10, 2008 | 23.44 | 23.53 | 22.35 | 23.03 | 495,948 | -0.41(-1.76%) |
Sep 09, 2008 | 24.40 | 24.66 | 23.44 | 23.45 | 343,489 | -1.12(-4.55%) |
Sep 08, 2008 | 25.56 | 25.64 | 23.64 | 24.56 | 753,501 | +1.20(+5.12%) |
Sep 05, 2008 | 22.28 | 23.40 | 22.08 | 23.37 | 0 | +0.93(+4.14%) |
Sep 04, 2008 | 23.25 | 23.29 | 22.43 | 22.44 | 162,292 | -0.95(-4.06%) |
Sep 03, 2008 | 22.91 | 23.39 | 22.62 | 23.39 | 257,451 | +0.44(+1.93%) |
Sep 02, 2008 | 22.97 | 23.19 | 22.60 | 22.94 | 189,853 | +0.55(+2.46%) |
Aug 29, 2008 | 22.28 | 22.58 | 21.99 | 22.39 | 81,949 | +0.12(+0.55%) |
Aug 28, 2008 | 21.63 | 22.27 | 21.57 | 22.27 | 243,041 | +0.80(+3.75%) |
Aug 27, 2008 | 21.06 | 21.62 | 21.04 | 21.47 | 202,815 | +0.30(+1.44%) |
Aug 26, 2008 | 21.04 | 21.30 | 20.71 | 21.16 | 67,165 | +0.14(+0.66%) |
Aug 25, 2008 | 21.52 | 21.62 | 21.02 | 21.02 | 400,876 | -0.82(-3.75%) |
Aug 22, 2008 | 21.28 | 21.84 | 21.16 | 21.84 | 180,513 | +0.72(+3.40%) |
Aug 21, 2008 | 21.03 | 21.23 | 20.88 | 21.12 | 98,615 | -0.24(-1.12%) |
Aug 20, 2008 | 21.11 | 21.36 | 20.57 | 21.36 | 615,983 | +0.17(+0.82%) |
Aug 19, 2008 | 21.57 | 21.62 | 20.91 | 21.19 | 755,431 | -0.70(-3.21%) |
Aug 18, 2008 | 22.15 | 22.78 | 21.74 | 21.89 | 453,029 | -0.70(-3.08%) |
Aug 15, 2008 | 22.13 | 22.97 | 22.13 | 22.59 | 0 | +0.44(+1.96%) |
Aug 14, 2008 | 21.38 | 22.20 | 21.38 | 22.15 | 299,157 | +0.53(+2.45%) |
Aug 13, 2008 | 22.23 | 22.23 | 21.21 | 21.62 | 380,069 | -0.71(-3.17%) |
Aug 12, 2008 | 23.29 | 23.29 | 22.15 | 22.33 | 377,737 | -1.01(-4.32%) |
Aug 11, 2008 | 22.72 | 23.65 | 22.47 | 23.34 | 340,398 | +0.78(+3.44%) |
Aug 08, 2008 | 21.91 | 22.75 | 21.76 | 22.57 | 480,563 | +0.69(+3.15%) |
Aug 07, 2008 | 22.60 | 22.90 | 21.57 | 21.88 | 696,748 | -0.94(-4.13%) |
Aug 06, 2008 | 22.64 | 22.89 | 22.12 | 22.82 | 309,876 | +0.12(+0.54%) |
Aug 05, 2008 | 22.10 | 22.77 | 21.85 | 22.70 | 291,079 | +1.01(+4.65%) |
Aug 04, 2008 | 21.90 | 22.01 | 21.19 | 21.69 | 348,285 | -0.17(-0.76%) |
Aug 01, 2008 | 21.47 | 21.95 | 21.10 | 21.86 | 322,273 | +0.34(+1.57%) |
Jul 31, 2008 | 21.39 | 21.96 | 21.28 | 21.52 | 348,491 | -0.16(-0.75%) |
Jul 30, 2008 | 22.07 | 22.14 | 21.15 | 21.68 | 812,858 | +0.34(+1.60%) |
Jul 29, 2008 | 20.10 | 21.36 | 19.89 | 21.34 | 642,506 | +1.48(+7.45%) |
Jul 28, 2008 | 20.56 | 20.96 | 19.72 | 19.86 | 621,140 | -0.67(-3.28%) |
Jul 25, 2008 | 20.99 | 21.09 | 20.14 | 20.54 | 337,041 | -0.09(-0.42%) |
Jul 24, 2008 | 21.89 | 21.99 | 20.48 | 20.62 | 522,831 | -1.37(-6.23%) |
Jul 23, 2008 | 22.39 | 22.89 | 21.48 | 21.99 | 1,307,029 | +0.07(+0.33%) |
Jul 22, 2008 | 19.86 | 21.92 | 19.12 | 21.92 | 751,519 | +1.81(+9.02%) |
Jul 21, 2008 | 20.90 | 21.08 | 20.10 | 20.11 | 546,253 | -0.39(-1.91%) |
Jul 18, 2008 | 20.55 | 20.72 | 19.78 | 20.50 | 626,682 | +0.22(+1.07%) |
Jul 17, 2008 | 19.54 | 20.60 | 18.85 | 20.28 | 752,739 | +1.72(+9.26%) |
Jul 16, 2008 | 16.63 | 18.73 | 16.54 | 18.56 | 1,337,462 | +2.35(+14.47%) |
Jul 15, 2008 | 15.98 | 17.18 | 15.54 | 16.22 | 1,068,884 | -0.42(-2.51%) |
Jul 14, 2008 | 19.12 | 19.12 | 16.61 | 16.64 | 680,501 | -1.75(-9.51%) |
Jul 11, 2008 | 18.13 | 18.72 | 17.80 | 18.38 | 237,371 | -0.17(-0.90%) |
Jul 10, 2008 | 18.54 | 18.88 | 18.21 | 18.55 | 145,312 | -0.02(-0.12%) |
Jul 09, 2008 | 19.70 | 19.74 | 18.47 | 18.57 | 429,523 | -0.96(-4.90%) |
Jul 08, 2008 | 18.09 | 19.57 | 18.06 | 19.53 | 407,490 | +1.38(+7.59%) |
Jul 07, 2008 | 18.92 | 19.14 | 17.85 | 18.15 | 212,566 | -0.68(-3.62%) |
Jul 04, 2008 | 19.48 | 19.65 | 18.83 | 18.83 | 651,384 | +0.00(+0.00%) |
Jul 03, 2008 | 19.48 | 19.65 | 18.83 | 18.83 | 651,384 | -0.56(-2.88%) |
Jul 02, 2008 | 19.90 | 20.33 | 19.36 | 19.39 | 216,904 | -0.34(-1.73%) |
Jul 01, 2008 | 18.93 | 19.73 | 18.91 | 19.73 | 381,859 | +0.46(+2.37%) |
Jun 30, 2008 | 19.68 | 19.79 | 19.22 | 19.28 | 879,353 | -0.44(-2.24%) |
Jun 27, 2008 | 19.88 | 20.16 | 19.54 | 19.72 | 205,427 | -0.25(-1.24%) |
Jun 26, 2008 | 19.98 | 20.31 | 19.94 | 19.96 | 309,421 | -0.44(-2.13%) |
Jun 25, 2008 | 20.49 | 21.27 | 20.28 | 20.40 | 754,834 | -0.18(-0.88%) |
Jun 24, 2008 | 20.12 | 20.85 | 19.87 | 20.58 | 291,317 | +0.41(+2.05%) |
Jun 23, 2008 | 20.85 | 21.02 | 20.15 | 20.17 | 510,106 | -0.65(-3.13%) |
Jun 20, 2008 | 20.32 | 21.20 | 20.13 | 20.82 | 278,588 | +0.14(+0.70%) |
Jun 19, 2008 | 20.67 | 20.79 | 20.04 | 20.67 | 158,355 | -0.01(-0.05%) |
Jun 18, 2008 | 21.11 | 21.11 | 20.43 | 20.68 | 352,319 | -0.73(-3.41%) |
Jun 17, 2008 | 22.49 | 22.50 | 21.41 | 21.41 | 155,787 | -0.79(-3.56%) |
Jun 16, 2008 | 21.55 | 22.36 | 21.55 | 22.20 | 167,271 | +0.44(+2.00%) |
Jun 13, 2008 | 22.07 | 22.26 | 21.28 | 21.77 | 374,264 | -0.22(-0.99%) |
Jun 12, 2008 | 22.02 | 22.47 | 21.76 | 21.99 | 49,040 | +0.13(+0.59%) |
Jun 11, 2008 | 22.71 | 22.74 | 21.84 | 21.86 | 72,405 | -0.86(-3.76%) |
Jun 10, 2008 | 22.87 | 23.14 | 22.25 | 22.71 | 158,938 | +0.17(+0.77%) |
Jun 09, 2008 | 23.21 | 23.37 | 22.29 | 22.54 | 353,695 | -0.70(-3.00%) |
Jun 06, 2008 | 24.08 | 24.08 | 23.19 | 23.23 | 138,562 | -1.10(-4.53%) |
Jun 05, 2008 | 24.18 | 24.40 | 24.05 | 24.34 | 436,814 | +0.31(+1.30%) |
Jun 04, 2008 | 24.13 | 24.48 | 23.91 | 24.03 | 142,654 | -0.25(-1.02%) |
Jun 03, 2008 | 24.60 | 24.75 | 23.98 | 24.27 | 156,497 | -0.30(-1.21%) |
Jun 02, 2008 | 24.71 | 24.79 | 24.33 | 24.57 | 128,168 | -0.31(-1.24%) |
May 30, 2008 | 25.16 | 25.16 | 24.77 | 24.88 | 252,553 | -0.30(-1.20%) |
May 29, 2008 | 24.76 | 25.30 | 24.76 | 25.18 | 92,779 | +0.46(+1.85%) |
May 28, 2008 | 25.34 | 25.34 | 24.44 | 24.72 | 230,613 | -0.51(-2.04%) |
May 27, 2008 | 25.09 | 25.34 | 24.94 | 25.24 | 74,009 | +0.17(+0.67%) |
May 26, 2008 | 25.22 | 25.28 | 25.03 | 25.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.22 | 25.28 | 25.03 | 25.07 | 153,734 | -0.38(-1.51%) |
May 22, 2008 | 25.21 | 25.66 | 25.13 | 25.45 | 223,824 | +0.33(+1.33%) |
May 21, 2008 | 25.49 | 25.69 | 25.02 | 25.12 | 216,246 | -0.36(-1.42%) |
May 20, 2008 | 25.74 | 25.74 | 25.43 | 25.48 | 195,013 | -0.38(-1.49%) |
May 19, 2008 | 26.08 | 26.32 | 25.84 | 25.87 | 313,093 | -0.11(-0.42%) |
May 16, 2008 | 26.55 | 26.55 | 25.78 | 25.98 | 98,783 | -0.60(-2.26%) |
May 15, 2008 | 26.26 | 26.60 | 26.11 | 26.58 | 70,003 | +0.28(+1.08%) |
May 14, 2008 | 26.44 | 26.46 | 26.26 | 26.30 | 30,832 | +0.05(+0.21%) |
May 13, 2008 | 26.50 | 26.57 | 26.15 | 26.24 | 146,093 | -0.22(-0.84%) |
May 12, 2008 | 25.87 | 26.48 | 25.87 | 26.46 | 69,917 | +0.59(+2.27%) |
May 09, 2008 | 25.74 | 26.30 | 25.69 | 25.87 | 46,560 | -0.09(-0.36%) |
May 08, 2008 | 26.31 | 26.31 | 25.85 | 25.97 | 103,077 | -0.30(-1.13%) |
May 07, 2008 | 27.16 | 27.16 | 26.22 | 26.27 | 73,283 | -0.82(-3.02%) |
May 06, 2008 | 26.77 | 27.19 | 26.37 | 27.08 | 67,187 | +0.08(+0.31%) |
May 05, 2008 | 27.19 | 27.27 | 26.85 | 27.00 | 81,201 | -0.27(-0.97%) |
May 02, 2008 | 27.66 | 28.03 | 27.11 | 27.27 | 113,244 | -0.22(-0.82%) |
May 01, 2008 | 26.37 | 27.59 | 26.37 | 27.49 | 234,379 | +1.16(+4.41%) |
Apr 30, 2008 | 26.66 | 26.88 | 26.27 | 26.33 | 130,395 | -0.29(-1.09%) |
Apr 29, 2008 | 26.79 | 26.91 | 26.55 | 26.62 | 45,154 | -0.20(-0.76%) |
Apr 28, 2008 | 26.70 | 27.06 | 26.53 | 26.83 | 158,952 | +0.08(+0.30%) |
Apr 25, 2008 | 26.45 | 26.77 | 25.98 | 26.74 | 44,681 | +0.44(+1.65%) |
Apr 24, 2008 | 25.58 | 26.37 | 25.57 | 26.31 | 149,984 | +1.03(+4.07%) |
Apr 23, 2008 | 25.55 | 25.64 | 25.13 | 25.28 | 173,257 | -0.29(-1.13%) |
Apr 22, 2008 | 25.37 | 25.68 | 25.16 | 25.57 | 262,247 | +0.09(+0.37%) |
Apr 21, 2008 | 26.11 | 26.25 | 25.47 | 25.48 | 103,237 | -0.85(-3.22%) |
Apr 18, 2008 | 26.65 | 27.01 | 26.23 | 26.32 | 350,459 | +0.26(+1.00%) |
Apr 17, 2008 | 25.58 | 26.16 | 25.19 | 26.06 | 331,396 | +0.41(+1.61%) |
Apr 16, 2008 | 25.07 | 25.65 | 25.07 | 25.65 | 89,464 | +0.86(+3.48%) |
Apr 15, 2008 | 24.48 | 24.98 | 24.34 | 24.79 | 388,271 | +0.59(+2.44%) |
Apr 14, 2008 | 25.16 | 25.21 | 24.16 | 24.20 | 177,383 | -1.06(-4.20%) |
Apr 11, 2008 | 25.30 | 25.77 | 25.21 | 25.26 | 81,131 | -0.36(-1.42%) |
Apr 10, 2008 | 25.55 | 25.87 | 25.25 | 25.62 | 106,004 | +0.04(+0.17%) |
Apr 09, 2008 | 26.16 | 26.24 | 25.56 | 25.58 | 43,744 | -0.54(-2.09%) |
Apr 08, 2008 | 26.42 | 26.51 | 25.98 | 26.12 | 279,103 | -0.51(-1.93%) |
Apr 07, 2008 | 26.59 | 27.02 | 26.40 | 26.64 | 103,615 | +0.39(+1.49%) |
Apr 04, 2008 | 27.02 | 27.02 | 26.23 | 26.24 | 122,630 | -0.67(-2.51%) |
Apr 03, 2008 | 26.93 | 27.06 | 26.64 | 26.92 | 125,210 | -0.09(-0.32%) |
Apr 02, 2008 | 27.20 | 27.61 | 26.88 | 27.01 | 160,277 | -0.04(-0.13%) |