Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.003 | 9.351 | 9.003 | 9.310 | 6,689 | +0.69(+7.95%) |
Mar 30, 2009 | 8.744 | 8.744 | 8.622 | 8.624 | 2,368 | -0.99(-10.33%) |
Mar 26, 2009 | 9.416 | 9.632 | 9.363 | 9.617 | 20,178 | +0.73(+8.18%) |
Mar 25, 2009 | 9.386 | 9.534 | 8.683 | 8.890 | 16,738 | -1.22(-12.05%) |
Mar 24, 2009 | 9.942 | 10.11 | 9.942 | 10.11 | 5,075 | +0.06(+0.59%) |
Mar 23, 2009 | 9.469 | 10.05 | 9.168 | 10.05 | 5,895 | +1.35(+15.49%) |
Mar 20, 2009 | 9.209 | 9.209 | 8.701 | 8.701 | 15,984 | -0.72(-7.65%) |
Mar 19, 2009 | 9.847 | 9.989 | 9.422 | 9.422 | 41,895 | -0.59(-5.85%) |
Mar 18, 2009 | 9.227 | 10.03 | 9.227 | 10.01 | 15,513 | +0.45(+4.70%) |
Mar 17, 2009 | 9.369 | 9.558 | 8.736 | 9.558 | 28,701 | +0.69(+7.80%) |
Mar 16, 2009 | 9.646 | 9.646 | 8.866 | 8.866 | 51,312 | -0.82(-8.48%) |
Mar 13, 2009 | 10.21 | 10.21 | 9.363 | 9.688 | 0 | -0.16(-1.62%) |
Mar 12, 2009 | 9.339 | 9.847 | 9.262 | 9.847 | 13,262 | +0.69(+7.55%) |
Mar 11, 2009 | 9.895 | 9.895 | 9.038 | 9.156 | 71,583 | -0.05(-0.51%) |
Mar 10, 2009 | 8.943 | 9.203 | 8.937 | 9.203 | 9,677 | +1.00(+12.18%) |
Mar 09, 2009 | 7.572 | 8.204 | 7.572 | 8.204 | 21,313 | +0.22(+2.74%) |
Mar 06, 2009 | 8.033 | 8.033 | 7.560 | 7.986 | 0 | -0.08(-1.03%) |
Mar 05, 2009 | 8.070 | 8.187 | 8.068 | 8.068 | 4,092 | -0.44(-5.14%) |
Mar 04, 2009 | 8.506 | 8.506 | 8.473 | 8.506 | 507 | +0.17(+2.06%) |
Mar 02, 2009 | 8.789 | 8.819 | 8.281 | 8.334 | 12,839 | -0.74(-8.14%) |
Feb 27, 2009 | 9.162 | 9.197 | 9.073 | 9.073 | 0 | -0.63(-6.48%) |
Feb 26, 2009 | 9.702 | 9.702 | 9.702 | 9.702 | 930 | +0.04(+0.45%) |
Feb 25, 2009 | 9.605 | 9.711 | 9.428 | 9.658 | 5,413 | -0.09(-0.91%) |
Feb 24, 2009 | 9.174 | 9.806 | 9.150 | 9.747 | 5,295 | +0.71(+7.85%) |
Feb 23, 2009 | 9.847 | 9.847 | 9.038 | 9.038 | 8,352 | -0.65(-6.71%) |
Feb 20, 2009 | 9.180 | 9.688 | 9.117 | 9.688 | 3,239 | +0.60(+6.57%) |
Feb 19, 2009 | 9.671 | 9.671 | 9.091 | 9.091 | 13,006 | -0.43(-4.54%) |
Feb 18, 2009 | 11.06 | 11.06 | 9.256 | 9.524 | 6,936 | +0.05(+0.57%) |
Feb 17, 2009 | 11.06 | 11.06 | 9.469 | 9.469 | 14,126 | -0.61(-6.04%) |
Feb 13, 2009 | 11.06 | 11.06 | 10.08 | 10.08 | 54,623 | -0.60(-5.64%) |
Feb 12, 2009 | 10.63 | 10.72 | 10.04 | 10.68 | 57,453 | +0.06(+0.56%) |
Feb 11, 2009 | 10.79 | 10.79 | 10.62 | 10.62 | 2,030 | -0.05(-0.44%) |
Feb 10, 2009 | 11.50 | 11.56 | 10.67 | 10.67 | 31,616 | -1.09(-9.25%) |
Feb 09, 2009 | 11.55 | 11.76 | 11.50 | 11.76 | 13,509 | +0.12(+1.07%) |
Feb 06, 2009 | 10.92 | 11.63 | 10.92 | 11.63 | 26,558 | +0.82(+7.60%) |
Feb 05, 2009 | 10.65 | 11.17 | 10.51 | 10.81 | 77,642 | -0.20(-1.83%) |
Feb 04, 2009 | 11.47 | 11.56 | 11.01 | 11.01 | 29,085 | -0.28(-2.51%) |
Feb 03, 2009 | 11.43 | 11.43 | 11.12 | 11.30 | 105,834 | -0.11(-0.93%) |
Feb 02, 2009 | 11.02 | 11.40 | 10.89 | 11.40 | 55,005 | +0.21(+1.85%) |
Jan 30, 2009 | 11.64 | 11.64 | 11.05 | 11.20 | 0 | -0.43(-3.66%) |
Jan 29, 2009 | 12.25 | 12.37 | 11.62 | 11.62 | 38,278 | -1.06(-8.39%) |
Jan 28, 2009 | 12.01 | 12.68 | 11.85 | 12.68 | 81,369 | +0.97(+8.27%) |
Jan 27, 2009 | 11.59 | 11.72 | 11.44 | 11.72 | 8,797 | +0.22(+1.95%) |
Jan 26, 2009 | 11.58 | 11.80 | 11.35 | 11.49 | 12,253 | -0.06(-0.51%) |
Jan 23, 2009 | 10.80 | 11.55 | 10.80 | 11.55 | 66,318 | +0.29(+2.57%) |
Jan 22, 2009 | 11.40 | 11.79 | 11.08 | 11.26 | 38,896 | +0.14(+1.24%) |
Jan 21, 2009 | 11.12 | 11.12 | 11.12 | 11.12 | 1,876 | +0.37(+3.44%) |
Jan 20, 2009 | 11.77 | 11.77 | 10.75 | 10.75 | 100,667 | -1.02(-8.64%) |
Jan 16, 2009 | 11.95 | 11.96 | 11.41 | 11.77 | 10,810 | +0.08(+0.71%) |
Jan 15, 2009 | 11.14 | 11.83 | 10.81 | 11.69 | 7,367 | +0.50(+4.44%) |
Jan 14, 2009 | 11.46 | 11.46 | 11.19 | 11.19 | 6,494 | -0.57(-4.87%) |
Jan 13, 2009 | 11.43 | 11.76 | 11.43 | 11.76 | 338 | +0.44(+3.86%) |
Jan 12, 2009 | 12.16 | 12.16 | 11.33 | 11.33 | 18,222 | -1.16(-9.30%) |
Jan 09, 2009 | 12.81 | 12.81 | 12.41 | 12.49 | 23,138 | -0.27(-2.11%) |
Jan 08, 2009 | 12.59 | 12.77 | 12.59 | 12.76 | 2,706 | -0.10(-0.76%) |
Jan 07, 2009 | 13.07 | 13.07 | 12.85 | 12.85 | 3,425 | -0.52(-3.87%) |
Jan 06, 2009 | 12.77 | 13.37 | 12.77 | 13.37 | 3,674 | +0.49(+3.77%) |
Jan 05, 2009 | 12.79 | 12.89 | 12.79 | 12.89 | 933 | -0.29(-2.22%) |
Jan 02, 2009 | 13.51 | 13.51 | 13.18 | 13.18 | 0 | -0.33(-2.41%) |
Jan 01, 2009 | 12.89 | 13.50 | 12.89 | 13.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.89 | 13.50 | 12.89 | 13.50 | 22,546 | +0.58(+4.51%) |
Dec 30, 2008 | 12.64 | 12.92 | 12.51 | 12.92 | 2,114 | +0.46(+3.70%) |
Dec 29, 2008 | 12.48 | 12.49 | 12.19 | 12.46 | 98,999 | -0.39(-3.04%) |
Dec 26, 2008 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 12.81 | 12.85 | 12.73 | 12.85 | 5,557 | -0.40(-3.03%) |
Dec 23, 2008 | 13.37 | 13.42 | 13.19 | 13.25 | 147,649 | +0.20(+1.49%) |
Dec 22, 2008 | 13.42 | 13.60 | 12.79 | 13.06 | 15,212 | -0.63(-4.62%) |
Dec 19, 2008 | 13.27 | 13.69 | 13.27 | 13.69 | 2,388 | +0.93(+7.27%) |
Dec 18, 2008 | 13.94 | 13.96 | 12.76 | 12.76 | 5,934 | -1.31(-9.29%) |
Dec 17, 2008 | 13.19 | 14.07 | 13.19 | 14.07 | 2,030 | +0.21(+1.54%) |
Dec 16, 2008 | 12.23 | 13.86 | 12.23 | 13.86 | 68,198 | +1.67(+13.73%) |
Dec 15, 2008 | 12.38 | 12.46 | 11.85 | 12.18 | 5,051 | -0.18(-1.43%) |
Dec 12, 2008 | 11.23 | 12.44 | 11.15 | 12.36 | 47,230 | +1.13(+10.11%) |
Dec 11, 2008 | 11.39 | 11.39 | 11.13 | 11.22 | 700,116 | -2.07(-15.56%) |
Dec 10, 2008 | 12.87 | 13.29 | 12.58 | 13.29 | 6,175 | +0.70(+5.54%) |
Dec 09, 2008 | 12.60 | 12.60 | 12.60 | 12.60 | 1,691 | -0.41(-3.16%) |
Dec 08, 2008 | 12.95 | 13.01 | 12.81 | 13.01 | 2,064 | +0.59(+4.79%) |
Dec 05, 2008 | 11.00 | 12.41 | 11.00 | 12.41 | 60,549 | +1.08(+9.55%) |
Dec 04, 2008 | 11.16 | 12.08 | 11.04 | 11.33 | 5,506 | -0.17(-1.49%) |
Dec 03, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 969 | +0.58(+5.30%) |
Dec 02, 2008 | 9.960 | 10.92 | 9.960 | 10.92 | 32,168 | +0.85(+8.45%) |
Dec 01, 2008 | 11.24 | 11.25 | 10.07 | 10.07 | 14,234 | -2.12(-17.40%) |
Nov 28, 2008 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 12.19 | 12.19 | 12.19 | 12.19 | 13,923 | +0.29(+2.43%) |
Nov 25, 2008 | 11.50 | 11.90 | 11.50 | 11.90 | 9,311 | +0.16(+1.36%) |
Nov 24, 2008 | 10.21 | 11.74 | 10.21 | 11.74 | 75,251 | +2.38(+25.36%) |
Nov 21, 2008 | 9.274 | 9.410 | 8.655 | 9.369 | 92,789 | -0.18(-1.92%) |
Nov 20, 2008 | 9.918 | 10.14 | 9.378 | 9.552 | 88,904 | -0.62(-6.10%) |
Nov 19, 2008 | 11.17 | 11.17 | 10.17 | 10.17 | 5,582 | -0.63(-5.85%) |
Nov 18, 2008 | 11.65 | 11.65 | 10.80 | 10.80 | 8,431 | -0.59(-5.14%) |
Nov 17, 2008 | 11.50 | 12.06 | 11.39 | 11.39 | 19,528 | -0.50(-4.18%) |
Nov 14, 2008 | 12.36 | 12.63 | 11.89 | 11.89 | 17,576 | -0.65(-5.19%) |
Nov 13, 2008 | 12.02 | 12.54 | 11.80 | 12.54 | 8,347 | +0.41(+3.36%) |
Nov 12, 2008 | 12.16 | 12.16 | 12.13 | 12.13 | 9,233 | -0.76(-5.87%) |
Nov 11, 2008 | 12.66 | 12.89 | 12.51 | 12.89 | 39,767 | -0.12(-0.95%) |
Nov 10, 2008 | 14.36 | 14.36 | 13.01 | 13.01 | 25,038 | -1.41(-9.80%) |
Nov 07, 2008 | 13.78 | 14.42 | 13.78 | 14.42 | 3,586 | +0.67(+4.90%) |
Nov 06, 2008 | 14.05 | 14.05 | 13.52 | 13.75 | 14,118 | -0.37(-2.64%) |
Nov 05, 2008 | 15.29 | 15.29 | 14.12 | 14.12 | 573,434 | -1.51(-9.68%) |
Nov 04, 2008 | 15.25 | 15.63 | 15.03 | 15.63 | 6,733 | +0.69(+4.63%) |
Nov 03, 2008 | 15.13 | 15.13 | 14.94 | 14.94 | 2,189 | +0.12(+0.80%) |
Oct 31, 2008 | 14.43 | 14.87 | 14.43 | 14.82 | 5,582 | +0.28(+1.91%) |
Oct 30, 2008 | 14.28 | 14.55 | 14.01 | 14.55 | 4,390 | -0.26(-1.76%) |
Oct 29, 2008 | 14.16 | 14.81 | 13.68 | 14.81 | 27,767 | +2.20(+17.44%) |
Oct 28, 2008 | 12.35 | 12.73 | 12.15 | 12.61 | 63,104 | -0.40(-3.09%) |
Oct 27, 2008 | 12.86 | 13.38 | 12.86 | 13.01 | 8,086 | +0.01(+0.05%) |
Oct 24, 2008 | 11.47 | 13.68 | 11.47 | 13.00 | 37,705 | -0.83(-6.02%) |
Oct 23, 2008 | 13.64 | 14.01 | 12.68 | 13.84 | 30,799 | -0.19(-1.35%) |
Oct 22, 2008 | 14.85 | 14.85 | 14.03 | 14.03 | 3,984 | -1.57(-10.05%) |
Oct 21, 2008 | 15.47 | 15.85 | 15.47 | 15.59 | 10,120 | -0.14(-0.89%) |
Oct 20, 2008 | 15.46 | 15.73 | 15.00 | 15.73 | 11,842 | +0.00(+0.00%) |
Oct 17, 2008 | 15.66 | 16.30 | 15.53 | 15.73 | 24,827 | +0.59(+3.86%) |
Oct 16, 2008 | 14.84 | 15.15 | 14.81 | 15.15 | 5,413 | -0.24(-1.54%) |
Oct 15, 2008 | 16.59 | 16.59 | 15.39 | 15.39 | 1,860 | -1.71(-10.02%) |
Oct 14, 2008 | 17.64 | 17.81 | 16.21 | 17.10 | 9,973 | -1.27(-6.92%) |
Oct 13, 2008 | 17.30 | 18.37 | 17.30 | 18.37 | 11,055 | +1.76(+10.61%) |
Oct 10, 2008 | 15.35 | 16.72 | 15.05 | 16.61 | 21,507 | +1.03(+6.60%) |
Oct 09, 2008 | 16.89 | 16.89 | 15.58 | 15.58 | 1,235 | -1.51(-8.85%) |
Oct 08, 2008 | 16.65 | 17.77 | 16.65 | 17.09 | 5,610 | -0.14(-0.82%) |
Oct 07, 2008 | 18.56 | 18.56 | 17.23 | 17.24 | 10,323 | -1.45(-7.75%) |
Oct 06, 2008 | 18.19 | 18.91 | 18.04 | 18.68 | 23,610 | -0.68(-3.51%) |
Oct 03, 2008 | 20.82 | 20.84 | 19.36 | 19.36 | 22,150 | -0.87(-4.32%) |
Oct 02, 2008 | 21.14 | 21.14 | 20.24 | 20.24 | 8,120 | -1.58(-7.23%) |
Oct 01, 2008 | 21.66 | 21.82 | 21.57 | 21.82 | 6,259 | -0.44(-1.99%) |
Sep 30, 2008 | 21.64 | 22.26 | 21.15 | 22.26 | 14,747 | +0.96(+4.52%) |
Sep 29, 2008 | 22.06 | 22.07 | 21.30 | 21.30 | 14,243 | -1.26(-5.61%) |
Sep 26, 2008 | 21.62 | 22.56 | 21.62 | 22.56 | 0 | +0.56(+2.52%) |
Sep 25, 2008 | 21.79 | 22.08 | 21.65 | 22.01 | 8,966 | +0.14(+0.65%) |
Sep 24, 2008 | 22.02 | 22.09 | 21.73 | 21.86 | 13,534 | -0.21(-0.96%) |
Sep 23, 2008 | 22.77 | 22.77 | 22.08 | 22.08 | 26,958 | +0.13(+0.61%) |
Sep 22, 2008 | 23.84 | 23.84 | 21.92 | 21.94 | 12,485 | -1.82(-7.64%) |
Sep 19, 2008 | 236.43 | 23.84 | 22.56 | 23.76 | 0 | +0.86(+3.73%) |
Sep 18, 2008 | 20.69 | 23.00 | 20.69 | 22.90 | 7,300 | +1.64(+7.73%) |
Sep 17, 2008 | 21.92 | 22.17 | 21.24 | 21.26 | 8,289 | -1.25(-5.54%) |
Sep 16, 2008 | 21.58 | 22.51 | 21.56 | 22.51 | 53,892 | +0.40(+1.82%) |
Sep 15, 2008 | 22.82 | 22.85 | 22.11 | 22.11 | 13,630 | -1.16(-5.00%) |
Sep 12, 2008 | 22.96 | 23.32 | 22.91 | 23.27 | 7,613 | +0.41(+1.78%) |
Sep 11, 2008 | 22.54 | 22.86 | 22.51 | 22.86 | 53,043 | +0.05(+0.21%) |
Sep 10, 2008 | 22.93 | 22.96 | 22.37 | 22.82 | 15,564 | -0.38(-1.66%) |
Sep 09, 2008 | 24.35 | 24.35 | 23.09 | 23.20 | 13,365 | -0.47(-1.97%) |
Sep 08, 2008 | 23.64 | 23.67 | 23.12 | 23.67 | 17,114 | +1.05(+4.63%) |
Sep 05, 2008 | 22.16 | 22.62 | 22.15 | 22.62 | 0 | +0.05(+0.21%) |
Sep 04, 2008 | 22.97 | 22.97 | 22.57 | 22.57 | 4,060 | -0.49(-2.13%) |
Sep 03, 2008 | 23.02 | 23.11 | 22.77 | 23.06 | 7,071 | +0.26(+1.14%) |
Sep 02, 2008 | 23.00 | 23.05 | 22.67 | 22.80 | 5,413 | -0.07(-0.31%) |
Aug 29, 2008 | 22.72 | 23.00 | 22.72 | 22.87 | 4,669 | -0.13(-0.57%) |
Aug 28, 2008 | 22.40 | 23.00 | 22.39 | 23.00 | 22,721 | +0.91(+4.12%) |
Aug 27, 2008 | 22.14 | 22.23 | 22.01 | 22.09 | 6,714 | +0.28(+1.27%) |
Aug 26, 2008 | 21.76 | 22.10 | 21.76 | 21.82 | 13,534 | -0.22(-0.99%) |
Aug 25, 2008 | 22.04 | 22.04 | 22.04 | 22.04 | 1,015 | -0.46(-2.02%) |
Aug 22, 2008 | 22.11 | 22.49 | 21.91 | 22.49 | 5,791 | +0.70(+3.23%) |
Aug 21, 2008 | 21.88 | 21.93 | 21.70 | 21.79 | 7,613 | -0.26(-1.18%) |
Aug 20, 2008 | 22.19 | 22.24 | 21.79 | 22.05 | 13,113 | +0.00(+0.00%) |
Aug 19, 2008 | 22.08 | 22.10 | 21.84 | 22.05 | 9,688 | -0.52(-2.30%) |
Aug 18, 2008 | 22.82 | 23.10 | 22.46 | 22.57 | 16,628 | -0.41(-1.79%) |
Aug 15, 2008 | 23.02 | 23.05 | 22.83 | 22.98 | 0 | -0.03(-0.14%) |
Aug 14, 2008 | 22.84 | 23.08 | 22.73 | 23.01 | 6,993 | +0.33(+1.46%) |
Aug 13, 2008 | 22.77 | 22.77 | 22.44 | 22.68 | 9,474 | -0.34(-1.49%) |
Aug 12, 2008 | 23.58 | 23.58 | 22.81 | 23.02 | 18,251 | -0.59(-2.48%) |
Aug 11, 2008 | 23.40 | 23.75 | 23.39 | 23.61 | 3,222 | +0.48(+2.07%) |
Aug 08, 2008 | 22.43 | 23.21 | 22.40 | 23.13 | 8,585 | +1.01(+4.57%) |
Aug 07, 2008 | 22.69 | 22.74 | 22.12 | 22.12 | 9,491 | -0.80(-3.51%) |
Aug 06, 2008 | 22.65 | 23.05 | 22.61 | 22.92 | 12,942 | -0.18(-0.77%) |
Aug 05, 2008 | 22.35 | 23.10 | 22.35 | 23.10 | 14,921 | +1.07(+4.86%) |
Aug 04, 2008 | 22.10 | 22.13 | 21.94 | 22.03 | 8,805 | -0.30(-1.35%) |
Aug 01, 2008 | 22.66 | 22.66 | 21.85 | 22.33 | 20,073 | +0.01(+0.05%) |
Jul 31, 2008 | 22.47 | 22.53 | 22.08 | 22.32 | 8,966 | -0.31(-1.38%) |
Jul 30, 2008 | 22.74 | 22.79 | 21.94 | 22.63 | 25,170 | -0.07(-0.29%) |
Jul 29, 2008 | 22.70 | 22.70 | 21.80 | 22.70 | 8,272 | +1.26(+5.87%) |
Jul 28, 2008 | 22.26 | 22.26 | 21.44 | 21.44 | 5,092 | -0.50(-2.26%) |
Jul 25, 2008 | 21.81 | 22.24 | 21.64 | 21.94 | 61,796 | +0.35(+1.62%) |
Jul 24, 2008 | 22.74 | 22.74 | 21.58 | 21.59 | 28,253 | -1.55(-6.72%) |
Jul 23, 2008 | 22.48 | 23.45 | 22.48 | 23.14 | 15,987 | +0.58(+2.57%) |
Jul 22, 2008 | 21.74 | 22.56 | 21.64 | 22.56 | 8,459 | +0.64(+2.94%) |
Jul 21, 2008 | 21.99 | 21.99 | 21.74 | 21.92 | 12,688 | +0.19(+0.87%) |
Jul 18, 2008 | 21.94 | 21.94 | 21.54 | 21.73 | 7,910 | -0.08(-0.35%) |
Jul 17, 2008 | 21.69 | 21.89 | 21.05 | 21.80 | 71,934 | +0.35(+1.63%) |
Jul 16, 2008 | 20.08 | 21.46 | 20.08 | 21.46 | 12,812 | +1.40(+6.99%) |
Jul 15, 2008 | 19.75 | 20.70 | 19.75 | 20.06 | 19,756 | -0.12(-0.62%) |
Jul 14, 2008 | 20.57 | 20.72 | 20.18 | 20.18 | 18,609 | -0.42(-2.04%) |
Jul 11, 2008 | 20.60 | 20.60 | 20.60 | 20.60 | 845 | -0.10(-0.49%) |
Jul 10, 2008 | 20.66 | 21.17 | 20.66 | 20.70 | 19,117 | -0.48(-2.26%) |
Jul 09, 2008 | 22.20 | 22.20 | 21.18 | 21.18 | 16,896 | -1.06(-4.76%) |
Jul 08, 2008 | 20.67 | 22.28 | 20.56 | 22.24 | 22,162 | +1.55(+7.49%) |
Jul 07, 2008 | 21.31 | 21.31 | 20.64 | 20.69 | 12,360 | -0.48(-2.26%) |
Jul 04, 2008 | 21.23 | 21.40 | 21.17 | 21.17 | 11,504 | +0.00(+0.00%) |
Jul 03, 2008 | 21.23 | 21.40 | 21.17 | 21.17 | 11,504 | -0.21(-0.97%) |
Jul 02, 2008 | 21.55 | 21.66 | 21.37 | 21.37 | 4,906 | -0.26(-1.20%) |
Jul 01, 2008 | 21.53 | 21.68 | 21.13 | 21.63 | 28,517 | -0.09(-0.44%) |
Jun 30, 2008 | 21.91 | 21.91 | 21.72 | 21.73 | 3,214 | +0.11(+0.52%) |
Jun 27, 2008 | 21.96 | 21.96 | 21.51 | 21.62 | 13,382 | -0.43(-1.93%) |
Jun 26, 2008 | 22.23 | 22.40 | 22.04 | 22.04 | 73,663 | -0.82(-3.57%) |
Jun 25, 2008 | 22.86 | 22.86 | 22.86 | 22.86 | 169 | +0.60(+2.68%) |
Jun 24, 2008 | 22.13 | 22.51 | 21.96 | 22.26 | 13,077 | -0.19(-0.84%) |
Jun 23, 2008 | 22.98 | 22.98 | 22.45 | 22.45 | 9,976 | -0.47(-2.04%) |
Jun 20, 2008 | 23.30 | 23.31 | 22.89 | 22.92 | 11,846 | -0.30(-1.27%) |
Jun 19, 2008 | 23.02 | 23.21 | 22.98 | 23.21 | 7,130 | +0.16(+0.69%) |
Jun 18, 2008 | 23.15 | 23.20 | 22.93 | 23.05 | 8,120 | -0.62(-2.62%) |
Jun 17, 2008 | 23.72 | 23.79 | 23.67 | 23.67 | 1,387 | -0.41(-1.72%) |
Jun 16, 2008 | 23.83 | 24.09 | 23.83 | 24.09 | 2,114 | +0.35(+1.49%) |
Jun 13, 2008 | 23.48 | 23.73 | 23.21 | 23.73 | 12,879 | +0.63(+2.73%) |
Jun 12, 2008 | 23.36 | 23.44 | 23.10 | 23.10 | 25,504 | +0.04(+0.19%) |
Jun 11, 2008 | 23.58 | 23.58 | 23.06 | 23.06 | 9,340 | -0.48(-2.06%) |
Jun 10, 2008 | 23.40 | 23.54 | 23.14 | 23.54 | 15,564 | +0.11(+0.45%) |
Jun 09, 2008 | 24.06 | 24.20 | 23.44 | 23.44 | 6,395 | -0.92(-3.76%) |
Jun 06, 2008 | 24.64 | 24.66 | 24.35 | 24.35 | 5,985 | -0.50(-2.02%) |
Jun 05, 2008 | 24.51 | 24.86 | 24.51 | 24.86 | 7,802 | +0.47(+1.91%) |
Jun 04, 2008 | 24.33 | 24.62 | 24.32 | 24.39 | 13,407 | +0.11(+0.44%) |
Jun 03, 2008 | 24.23 | 24.36 | 24.07 | 24.28 | 14,684 | +0.14(+0.59%) |
Jun 02, 2008 | 24.25 | 24.32 | 24.02 | 24.14 | 7,613 | -0.44(-1.78%) |
May 30, 2008 | 24.65 | 24.68 | 24.56 | 24.58 | 11,614 | -0.16(-0.65%) |
May 29, 2008 | 24.41 | 24.74 | 24.41 | 24.74 | 4,378 | +0.41(+1.68%) |
May 28, 2008 | 24.42 | 24.42 | 24.30 | 24.33 | 6,000 | +0.20(+0.81%) |
May 27, 2008 | 24.13 | 24.13 | 24.13 | 24.13 | 169 | +0.13(+0.54%) |
May 26, 2008 | 24.09 | 24.09 | 23.93 | 24.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.09 | 24.09 | 23.93 | 24.00 | 12,150 | -0.11(-0.44%) |
May 22, 2008 | 24.20 | 24.25 | 24.11 | 24.11 | 7,526 | -0.21(-0.85%) |
May 21, 2008 | 24.77 | 24.85 | 24.28 | 24.32 | 8,623 | -0.61(-2.44%) |
May 20, 2008 | 25.15 | 25.15 | 24.81 | 24.93 | 10,320 | -0.32(-1.28%) |
May 19, 2008 | 25.26 | 25.26 | 25.09 | 25.25 | 3,552 | +0.07(+0.27%) |
May 16, 2008 | 25.44 | 25.44 | 25.09 | 25.18 | 7,147 | -0.11(-0.44%) |
May 15, 2008 | 25.00 | 25.29 | 24.99 | 25.29 | 8,134 | +0.31(+1.23%) |
May 14, 2008 | 24.93 | 25.16 | 24.93 | 24.99 | 3,593 | +0.25(+1.00%) |
May 13, 2008 | 24.68 | 24.74 | 24.55 | 24.74 | 3,552 | +0.25(+1.01%) |
May 12, 2008 | 24.23 | 24.49 | 24.18 | 24.49 | 4,906 | +0.34(+1.40%) |
May 09, 2008 | 24.05 | 24.15 | 24.02 | 24.15 | 3,383 | -0.38(-1.54%) |
May 08, 2008 | 24.50 | 24.53 | 24.23 | 24.53 | 2,537 | +0.12(+0.48%) |
May 07, 2008 | 25.06 | 25.06 | 24.33 | 24.41 | 16,004 | -0.68(-2.71%) |
May 06, 2008 | 24.78 | 25.09 | 24.78 | 25.09 | 2,393 | +0.16(+0.64%) |
May 05, 2008 | 24.80 | 24.93 | 24.80 | 24.93 | 3,573 | +0.02(+0.10%) |
May 02, 2008 | 25.36 | 25.36 | 24.91 | 24.91 | 761 | -0.07(-0.26%) |
May 01, 2008 | 24.70 | 24.97 | 24.70 | 24.97 | 1,522 | +0.34(+1.37%) |
Apr 30, 2008 | 24.87 | 25.06 | 24.64 | 24.64 | 13,026 | -0.15(-0.62%) |
Apr 29, 2008 | 25.33 | 25.33 | 24.76 | 24.79 | 24,776 | -0.40(-1.60%) |
Apr 28, 2008 | 25.08 | 25.32 | 25.08 | 25.19 | 23,600 | +0.03(+0.12%) |
Apr 25, 2008 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 24.71 | 25.16 | 24.68 | 25.16 | 4,483 | +0.67(+2.75%) |
Apr 23, 2008 | 24.42 | 24.70 | 24.31 | 24.49 | 4,144 | +0.19(+0.78%) |
Apr 22, 2008 | 24.26 | 24.34 | 24.26 | 24.30 | 676 | -0.08(-0.34%) |
Apr 21, 2008 | 24.47 | 24.47 | 24.38 | 24.38 | 507 | -0.14(-0.58%) |
Apr 18, 2008 | 24.60 | 24.60 | 24.52 | 24.52 | 676 | -0.06(-0.24%) |
Apr 17, 2008 | 24.23 | 24.58 | 24.18 | 24.58 | 8,391 | +0.19(+0.78%) |
Apr 16, 2008 | 24.01 | 24.39 | 23.92 | 24.39 | 3,241 | +1.09(+4.69%) |
Apr 15, 2008 | 23.27 | 23.31 | 23.27 | 23.30 | 910 | -0.17(-0.71%) |
Apr 14, 2008 | 23.47 | 23.51 | 23.47 | 23.47 | 1,243 | -0.08(-0.33%) |
Apr 11, 2008 | 23.54 | 23.54 | 23.54 | 23.54 | 338 | +0.21(+0.89%) |
Apr 10, 2008 | 23.34 | 23.34 | 23.34 | 23.34 | 1,015 | -0.15(-0.65%) |
Apr 09, 2008 | 24.36 | 24.36 | 23.49 | 23.49 | 2,537 | -0.64(-2.65%) |
Apr 08, 2008 | 24.13 | 24.13 | 24.13 | 24.13 | 676 | -0.23(-0.95%) |
Apr 07, 2008 | 24.81 | 24.81 | 24.21 | 24.36 | 2,706 | +0.05(+0.19%) |
Apr 04, 2008 | 24.98 | 24.98 | 24.31 | 24.31 | 6,428 | -0.43(-1.72%) |
Apr 03, 2008 | 24.65 | 24.74 | 24.65 | 24.74 | 676 | +0.41(+1.68%) |
Apr 02, 2008 | 24.33 | 24.33 | 24.06 | 24.33 | 4,567 | +0.15(+0.64%) |