Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.90 | 18.16 | 17.78 | 17.84 | 23,156 | +0.27(+1.53%) |
Apr 29, 2009 | 17.06 | 18.25 | 16.83 | 17.57 | 29,159 | +0.90(+5.41%) |
Apr 28, 2009 | 16.55 | 19.85 | 16.38 | 16.67 | 107,616 | -0.12(-0.74%) |
Apr 27, 2009 | 17.71 | 17.71 | 16.70 | 16.79 | 21,910 | -0.43(-2.51%) |
Apr 24, 2009 | 17.07 | 17.30 | 17.07 | 17.22 | 57,963 | +0.21(+1.26%) |
Apr 23, 2009 | 16.76 | 17.01 | 16.71 | 17.01 | 62,179 | +0.34(+2.04%) |
Apr 22, 2009 | 15.87 | 16.90 | 15.87 | 16.67 | 31,271 | +0.24(+1.49%) |
Apr 21, 2009 | 15.83 | 16.66 | 15.83 | 16.42 | 48,914 | +0.33(+2.04%) |
Apr 20, 2009 | 16.52 | 16.52 | 15.92 | 16.09 | 43,611 | -0.66(-3.92%) |
Apr 17, 2009 | 17.35 | 17.35 | 16.55 | 16.75 | 54,002 | -0.32(-1.85%) |
Apr 16, 2009 | 17.30 | 17.30 | 16.43 | 17.07 | 53,269 | +0.36(+2.14%) |
Apr 15, 2009 | 16.41 | 17.30 | 16.41 | 16.71 | 67,584 | +0.08(+0.46%) |
Apr 14, 2009 | 16.68 | 16.82 | 16.45 | 16.63 | 28,933 | -0.08(-0.46%) |
Apr 13, 2009 | 16.61 | 16.71 | 16.31 | 16.71 | 22,956 | +0.13(+0.76%) |
Apr 09, 2009 | 16.43 | 16.64 | 16.37 | 16.58 | 17,670 | +0.72(+4.51%) |
Apr 08, 2009 | 15.78 | 15.93 | 15.75 | 15.87 | 6,677 | +0.24(+1.53%) |
Apr 07, 2009 | 15.64 | 15.87 | 15.63 | 15.63 | 25,581 | -0.42(-2.60%) |
Apr 06, 2009 | 16.20 | 16.20 | 15.80 | 16.05 | 78,056 | +0.07(+0.46%) |
Apr 03, 2009 | 15.96 | 16.05 | 15.77 | 15.97 | 34,919 | +0.08(+0.48%) |
Apr 02, 2009 | 15.84 | 16.10 | 15.70 | 15.90 | 27,452 | +0.45(+2.94%) |
Apr 01, 2009 | 15.03 | 15.52 | 15.03 | 15.44 | 346,410 | +0.80(+5.46%) |
Mar 31, 2009 | 14.69 | 14.81 | 14.64 | 14.64 | 31,585 | +0.29(+1.99%) |
Mar 30, 2009 | 14.58 | 14.58 | 14.24 | 14.36 | 25,149 | -0.98(-6.41%) |
Mar 26, 2009 | 14.71 | 15.65 | 14.71 | 15.34 | 20,411 | +0.40(+2.67%) |
Mar 25, 2009 | 15.13 | 15.13 | 14.63 | 14.94 | 5,941 | +0.29(+2.00%) |
Mar 24, 2009 | 15.21 | 15.21 | 14.65 | 14.65 | 11,402 | -0.42(-2.81%) |
Mar 23, 2009 | 14.88 | 15.07 | 14.86 | 15.07 | 50,907 | +0.98(+6.94%) |
Mar 20, 2009 | 14.26 | 14.45 | 14.08 | 14.10 | 30,768 | -0.08(-0.55%) |
Mar 19, 2009 | 14.43 | 14.43 | 14.07 | 14.17 | 13,808 | -0.14(-1.00%) |
Mar 18, 2009 | 13.92 | 14.51 | 13.85 | 14.32 | 15,339 | +0.15(+1.05%) |
Mar 17, 2009 | 13.85 | 14.26 | 13.70 | 14.17 | 6,668 | +0.32(+2.33%) |
Mar 16, 2009 | 14.07 | 14.14 | 13.80 | 13.85 | 19,303 | +0.05(+0.35%) |
Mar 13, 2009 | 13.82 | 13.82 | 13.56 | 13.80 | 0 | +0.14(+1.00%) |
Mar 12, 2009 | 13.43 | 13.74 | 13.31 | 13.66 | 16,376 | +0.39(+2.90%) |
Mar 11, 2009 | 13.09 | 13.39 | 13.09 | 13.27 | 2,625 | -0.08(-0.56%) |
Mar 10, 2009 | 13.18 | 13.45 | 13.18 | 13.35 | 5,688 | +0.69(+5.49%) |
Mar 09, 2009 | 11.86 | 12.88 | 11.86 | 12.66 | 9,215 | -0.10(-0.81%) |
Mar 06, 2009 | 12.54 | 12.76 | 12.39 | 12.76 | 0 | +0.24(+1.91%) |
Mar 05, 2009 | 13.86 | 13.86 | 12.50 | 12.52 | 29,135 | -0.40(-3.09%) |
Mar 04, 2009 | 12.94 | 13.18 | 12.83 | 12.92 | 33,365 | +0.58(+4.69%) |
Mar 02, 2009 | 12.79 | 12.79 | 12.34 | 12.34 | 16,536 | -0.69(-5.31%) |
Feb 27, 2009 | 12.71 | 13.06 | 12.71 | 13.03 | 0 | -0.03(-0.23%) |
Feb 26, 2009 | 13.27 | 13.32 | 13.06 | 13.06 | 21,452 | -0.38(-2.80%) |
Feb 25, 2009 | 13.25 | 13.44 | 13.10 | 13.44 | 17,290 | -0.20(-1.44%) |
Feb 24, 2009 | 13.01 | 13.64 | 13.01 | 13.64 | 21,845 | +0.75(+5.80%) |
Feb 23, 2009 | 13.51 | 13.51 | 12.88 | 12.89 | 45,262 | -0.35(-2.63%) |
Feb 20, 2009 | 13.42 | 13.43 | 13.02 | 13.24 | 37,809 | -0.29(-2.16%) |
Feb 19, 2009 | 13.62 | 13.62 | 13.51 | 13.53 | 9,570 | +0.10(+0.76%) |
Feb 18, 2009 | 13.58 | 13.60 | 13.43 | 13.43 | 21,127 | +0.04(+0.31%) |
Feb 17, 2009 | 13.71 | 13.71 | 13.37 | 13.39 | 72,548 | -0.72(-5.12%) |
Feb 13, 2009 | 14.27 | 14.27 | 14.01 | 14.11 | 13,671 | +0.07(+0.51%) |
Feb 12, 2009 | 13.88 | 14.04 | 13.61 | 14.04 | 27,255 | -0.02(-0.13%) |
Feb 11, 2009 | 14.00 | 14.10 | 13.85 | 14.05 | 17,208 | +0.36(+2.66%) |
Feb 10, 2009 | 14.37 | 14.37 | 13.69 | 13.69 | 20,460 | -0.60(-4.18%) |
Feb 09, 2009 | 14.32 | 14.32 | 14.14 | 14.29 | 6,690 | -0.16(-1.07%) |
Feb 06, 2009 | 13.93 | 14.54 | 13.93 | 14.44 | 18,178 | +0.39(+2.80%) |
Feb 05, 2009 | 13.61 | 14.11 | 13.61 | 14.05 | 11,416 | +0.23(+1.64%) |
Feb 04, 2009 | 13.73 | 13.95 | 13.73 | 13.82 | 4,657 | +0.04(+0.26%) |
Feb 03, 2009 | 13.60 | 13.79 | 13.49 | 13.79 | 31,119 | +0.27(+1.98%) |
Feb 02, 2009 | 13.28 | 13.55 | 13.28 | 13.52 | 17,315 | +0.18(+1.39%) |
Jan 30, 2009 | 13.69 | 13.69 | 13.31 | 13.33 | 0 | -0.28(-2.05%) |
Jan 29, 2009 | 13.99 | 13.99 | 13.59 | 13.61 | 51,686 | -0.47(-3.31%) |
Jan 28, 2009 | 14.02 | 14.17 | 13.87 | 14.08 | 63,628 | +0.32(+2.31%) |
Jan 27, 2009 | 13.72 | 13.82 | 13.55 | 13.76 | 26,428 | +0.22(+1.63%) |
Jan 26, 2009 | 13.70 | 13.71 | 13.33 | 13.54 | 24,510 | +0.15(+1.11%) |
Jan 23, 2009 | 13.14 | 13.47 | 13.03 | 13.39 | 44,840 | +0.05(+0.36%) |
Jan 22, 2009 | 13.42 | 13.42 | 13.12 | 13.34 | 22,103 | -0.08(-0.63%) |
Jan 21, 2009 | 13.11 | 13.43 | 12.53 | 13.43 | 14,194 | +0.34(+2.56%) |
Jan 20, 2009 | 13.54 | 13.54 | 13.03 | 13.09 | 72,973 | -0.60(-4.36%) |
Jan 16, 2009 | 13.79 | 13.88 | 13.51 | 13.69 | 21,248 | -0.01(-0.04%) |
Jan 15, 2009 | 13.54 | 13.79 | 13.15 | 13.70 | 89,647 | +0.15(+1.10%) |
Jan 14, 2009 | 13.96 | 13.96 | 13.51 | 13.55 | 53,495 | -0.58(-4.10%) |
Jan 13, 2009 | 14.20 | 14.20 | 13.87 | 14.13 | 7,034 | +0.17(+1.20%) |
Jan 12, 2009 | 14.02 | 14.08 | 13.94 | 13.96 | 22,499 | -0.31(-2.17%) |
Jan 09, 2009 | 14.50 | 14.50 | 14.27 | 14.27 | 93,030 | -0.18(-1.28%) |
Jan 08, 2009 | 14.51 | 14.51 | 14.28 | 14.45 | 109,579 | -0.10(-0.66%) |
Jan 07, 2009 | 14.97 | 14.97 | 14.55 | 14.55 | 117,516 | -0.52(-3.48%) |
Jan 06, 2009 | 15.06 | 15.07 | 14.76 | 15.07 | 84,583 | +0.31(+2.08%) |
Jan 05, 2009 | 14.85 | 14.87 | 14.54 | 14.77 | 47,335 | -0.10(-0.70%) |
Jan 02, 2009 | 14.63 | 14.87 | 14.34 | 14.87 | 0 | +0.37(+2.58%) |
Jan 01, 2009 | 13.97 | 14.51 | 13.97 | 14.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.97 | 14.51 | 13.97 | 14.50 | 21,692 | +0.39(+2.76%) |
Dec 30, 2008 | 14.05 | 14.33 | 14.05 | 14.11 | 28,217 | +0.18(+1.29%) |
Dec 29, 2008 | 13.81 | 13.98 | 13.78 | 13.93 | 22,237 | +0.12(+0.87%) |
Dec 26, 2008 | 14.02 | 14.05 | 13.56 | 13.81 | 41,558 | +0.05(+0.34%) |
Dec 24, 2008 | 13.45 | 13.91 | 13.45 | 13.76 | 10,336 | +0.29(+2.13%) |
Dec 23, 2008 | 13.45 | 13.78 | 13.45 | 13.47 | 25,635 | -0.39(-2.85%) |
Dec 22, 2008 | 14.47 | 14.47 | 13.56 | 13.87 | 55,980 | -1.15(-7.63%) |
Dec 19, 2008 | 15.03 | 15.12 | 14.79 | 15.01 | 11,813 | +0.09(+0.60%) |
Dec 18, 2008 | 15.09 | 15.18 | 14.85 | 14.92 | 110,015 | +0.07(+0.48%) |
Dec 17, 2008 | 14.51 | 15.07 | 14.51 | 14.85 | 18,581 | +0.12(+0.83%) |
Dec 16, 2008 | 14.01 | 14.92 | 14.01 | 14.73 | 19,971 | +0.74(+5.31%) |
Dec 15, 2008 | 14.39 | 14.40 | 13.82 | 13.99 | 82,418 | -0.33(-2.29%) |
Dec 12, 2008 | 13.93 | 14.41 | 13.93 | 14.32 | 35,539 | +0.21(+1.48%) |
Dec 11, 2008 | 14.50 | 14.58 | 13.96 | 14.11 | 110,290 | +0.07(+0.47%) |
Dec 10, 2008 | 13.86 | 14.17 | 13.86 | 14.04 | 19,370 | +0.47(+3.43%) |
Dec 09, 2008 | 13.25 | 13.89 | 13.25 | 13.58 | 42,852 | -0.09(-0.66%) |
Dec 08, 2008 | 13.48 | 13.93 | 13.48 | 13.67 | 58,523 | +0.33(+2.45%) |
Dec 05, 2008 | 12.55 | 13.53 | 12.53 | 13.34 | 150,928 | +0.64(+5.04%) |
Dec 04, 2008 | 12.57 | 13.26 | 12.57 | 12.70 | 103,668 | -0.72(-5.39%) |
Dec 03, 2008 | 13.09 | 13.45 | 13.02 | 13.42 | 21,303 | +0.10(+0.77%) |
Dec 02, 2008 | 13.27 | 13.46 | 13.13 | 13.32 | 12,745 | +0.52(+4.08%) |
Dec 01, 2008 | 13.53 | 13.53 | 12.64 | 12.80 | 55,955 | -0.68(-5.07%) |
Nov 28, 2008 | 13.67 | 13.68 | 13.48 | 13.48 | 24,081 | -0.20(-1.44%) |
Nov 26, 2008 | 13.10 | 13.72 | 12.94 | 13.68 | 148,908 | +0.51(+3.90%) |
Nov 25, 2008 | 13.06 | 13.46 | 12.79 | 13.17 | 234,125 | -0.15(-1.12%) |
Nov 24, 2008 | 15.59 | 15.59 | 12.83 | 13.31 | 50,768 | +0.30(+2.34%) |
Nov 21, 2008 | 12.27 | 13.12 | 11.97 | 13.01 | 121,318 | +1.06(+8.83%) |
Nov 20, 2008 | 12.56 | 13.18 | 11.89 | 11.95 | 43,450 | -0.51(-4.11%) |
Nov 19, 2008 | 13.16 | 13.26 | 12.47 | 12.47 | 12,051 | -0.92(-6.90%) |
Nov 18, 2008 | 13.24 | 13.43 | 12.99 | 13.39 | 40,909 | -0.20(-1.44%) |
Nov 17, 2008 | 13.58 | 13.76 | 13.11 | 13.59 | 10,896 | +0.05(+0.34%) |
Nov 14, 2008 | 13.94 | 15.03 | 13.49 | 13.54 | 18,423 | -0.78(-5.42%) |
Nov 13, 2008 | 13.78 | 14.45 | 13.11 | 14.32 | 36,569 | +0.79(+5.82%) |
Nov 12, 2008 | 13.88 | 13.90 | 13.51 | 13.53 | 11,590 | -1.26(-8.51%) |
Nov 11, 2008 | 14.08 | 14.97 | 13.42 | 14.79 | 25,540 | +0.12(+0.79%) |
Nov 10, 2008 | 15.09 | 15.09 | 14.27 | 14.67 | 50,166 | +0.06(+0.39%) |
Nov 07, 2008 | 14.78 | 15.80 | 14.50 | 14.61 | 82,177 | +0.71(+5.11%) |
Nov 06, 2008 | 14.43 | 14.73 | 13.61 | 13.90 | 15,164 | -0.71(-4.86%) |
Nov 05, 2008 | 15.39 | 15.50 | 14.61 | 14.61 | 55,256 | -1.11(-7.04%) |
Nov 04, 2008 | 15.76 | 15.90 | 14.91 | 15.72 | 18,314 | +0.81(+5.42%) |
Nov 03, 2008 | 14.91 | 14.97 | 14.32 | 14.91 | 19,468 | +0.30(+2.08%) |
Oct 31, 2008 | 14.44 | 14.76 | 14.27 | 14.61 | 14,690 | +0.72(+5.20%) |
Oct 30, 2008 | 14.32 | 14.42 | 13.72 | 13.89 | 14,427 | +0.11(+0.78%) |
Oct 29, 2008 | 13.57 | 13.84 | 13.54 | 13.78 | 13,045 | -0.33(-2.37%) |
Oct 28, 2008 | 13.27 | 14.11 | 12.94 | 14.11 | 14,532 | +1.41(+11.08%) |
Oct 27, 2008 | 12.60 | 13.54 | 12.53 | 12.71 | 98,234 | -0.63(-4.70%) |
Oct 24, 2008 | 12.82 | 13.54 | 12.71 | 13.33 | 55,762 | -0.80(-5.66%) |
Oct 23, 2008 | 14.61 | 14.61 | 13.46 | 14.13 | 90,477 | +0.59(+4.36%) |
Oct 22, 2008 | 14.48 | 14.48 | 13.48 | 13.54 | 27,892 | -2.93(-17.77%) |
Oct 21, 2008 | 15.24 | 16.49 | 15.01 | 16.47 | 63,406 | +0.65(+4.09%) |
Oct 20, 2008 | 15.40 | 17.90 | 15.33 | 15.82 | 42,855 | +0.47(+3.06%) |
Oct 17, 2008 | 15.01 | 15.92 | 15.01 | 15.35 | 9,396 | -0.24(-1.52%) |
Oct 16, 2008 | 15.41 | 16.20 | 14.67 | 15.59 | 9,027 | +0.88(+6.00%) |
Oct 15, 2008 | 16.28 | 16.28 | 14.70 | 14.70 | 79,899 | -1.90(-11.46%) |
Oct 14, 2008 | 17.45 | 18.56 | 14.52 | 16.61 | 39,544 | -0.56(-3.26%) |
Oct 13, 2008 | 15.94 | 17.24 | 15.94 | 17.17 | 16,304 | +2.25(+15.11%) |
Oct 10, 2008 | 14.94 | 16.03 | 13.46 | 14.91 | 48,547 | -1.55(-9.43%) |
Oct 09, 2008 | 16.52 | 16.99 | 15.70 | 16.47 | 26,395 | -0.42(-2.47%) |
Oct 08, 2008 | 16.49 | 17.42 | 15.03 | 16.88 | 28,297 | +0.36(+2.17%) |
Oct 07, 2008 | 16.93 | 19.57 | 15.75 | 16.52 | 48,412 | -0.84(-4.81%) |
Oct 06, 2008 | 17.58 | 18.59 | 15.78 | 17.36 | 102,507 | -0.97(-5.30%) |
Oct 03, 2008 | 18.85 | 19.28 | 18.33 | 18.33 | 35,932 | -0.52(-2.75%) |
Oct 02, 2008 | 19.14 | 20.08 | 18.49 | 18.85 | 56,830 | -0.60(-3.07%) |
Oct 01, 2008 | 19.01 | 20.40 | 18.87 | 19.45 | 17,059 | -0.08(-0.39%) |
Sep 30, 2008 | 19.04 | 20.58 | 18.78 | 19.52 | 48,947 | +0.40(+2.08%) |
Sep 29, 2008 | 19.98 | 19.98 | 13.65 | 19.12 | 71,699 | -0.88(-4.41%) |
Sep 26, 2008 | 19.74 | 20.02 | 19.63 | 20.01 | 0 | -0.29(-1.42%) |
Sep 25, 2008 | 20.05 | 20.74 | 20.05 | 20.29 | 68,419 | +0.50(+2.50%) |
Sep 24, 2008 | 19.88 | 20.08 | 19.78 | 19.80 | 15,111 | -0.11(-0.57%) |
Sep 23, 2008 | 20.01 | 20.38 | 19.78 | 19.91 | 30,627 | -0.44(-2.14%) |
Sep 22, 2008 | 20.28 | 20.79 | 19.68 | 20.35 | 58,402 | +0.08(+0.38%) |
Sep 19, 2008 | 22.57 | 22.57 | 0.1253 | 20.27 | 0 | +0.66(+3.35%) |
Sep 18, 2008 | 19.13 | 20.05 | 18.62 | 19.61 | 85,438 | +0.79(+4.22%) |
Sep 17, 2008 | 19.13 | 20.28 | 18.57 | 18.82 | 207,917 | -1.44(-7.12%) |
Sep 16, 2008 | 19.66 | 20.32 | 19.52 | 20.26 | 77,547 | -0.08(-0.38%) |
Sep 15, 2008 | 20.56 | 20.89 | 20.34 | 20.34 | 63,844 | -1.19(-5.51%) |
Sep 12, 2008 | 21.14 | 21.54 | 21.04 | 21.53 | 39,308 | +0.32(+1.49%) |
Sep 11, 2008 | 20.88 | 21.36 | 20.77 | 21.21 | 33,065 | -0.34(-1.58%) |
Sep 10, 2008 | 21.65 | 21.75 | 21.44 | 21.55 | 61,059 | +0.34(+1.60%) |
Sep 09, 2008 | 21.84 | 21.84 | 21.21 | 21.21 | 44,719 | -0.80(-3.63%) |
Sep 08, 2008 | 22.41 | 23.26 | 21.83 | 22.01 | 28,705 | +0.43(+1.99%) |
Sep 05, 2008 | 21.37 | 21.61 | 21.27 | 21.58 | 0 | +0.23(+1.06%) |
Sep 04, 2008 | 21.96 | 21.96 | 21.19 | 21.36 | 32,518 | -0.68(-3.09%) |
Sep 03, 2008 | 22.24 | 22.29 | 21.95 | 22.04 | 25,855 | -0.25(-1.12%) |
Sep 02, 2008 | 22.68 | 22.70 | 22.29 | 22.29 | 57,421 | -0.85(-3.66%) |
Aug 29, 2008 | 23.15 | 23.22 | 23.03 | 23.13 | 65,983 | -0.14(-0.59%) |
Aug 28, 2008 | 23.26 | 23.34 | 23.15 | 23.27 | 13,902 | +0.23(+0.98%) |
Aug 27, 2008 | 22.92 | 23.11 | 22.89 | 23.04 | 10,102 | +0.43(+1.90%) |
Aug 26, 2008 | 22.65 | 22.65 | 22.55 | 22.61 | 13,050 | +0.00(+0.02%) |
Aug 25, 2008 | 22.77 | 22.79 | 22.55 | 22.61 | 19,979 | -0.47(-2.04%) |
Aug 22, 2008 | 23.06 | 23.09 | 22.99 | 23.08 | 50,129 | +0.02(+0.11%) |
Aug 21, 2008 | 22.91 | 23.21 | 22.88 | 23.06 | 15,535 | -0.06(-0.25%) |
Aug 20, 2008 | 23.05 | 23.15 | 22.91 | 23.11 | 33,722 | +0.31(+1.35%) |
Aug 19, 2008 | 22.83 | 22.90 | 22.72 | 22.80 | 25,960 | -0.33(-1.42%) |
Aug 18, 2008 | 23.45 | 23.45 | 22.97 | 23.13 | 46,372 | -0.43(-1.82%) |
Aug 15, 2008 | 23.62 | 23.62 | 23.48 | 23.56 | 0 | -0.24(-1.03%) |
Aug 14, 2008 | 23.64 | 23.84 | 23.64 | 23.81 | 33,412 | +0.21(+0.91%) |
Aug 13, 2008 | 23.53 | 23.69 | 23.40 | 23.59 | 15,724 | +0.14(+0.59%) |
Aug 12, 2008 | 23.63 | 23.63 | 23.40 | 23.45 | 19,716 | -0.26(-1.09%) |
Aug 11, 2008 | 23.78 | 23.91 | 23.71 | 23.71 | 31,147 | +0.02(+0.10%) |
Aug 08, 2008 | 23.35 | 23.95 | 23.26 | 23.69 | 43,452 | +0.37(+1.57%) |
Aug 07, 2008 | 23.54 | 23.81 | 23.32 | 23.32 | 26,249 | -0.50(-2.11%) |
Aug 06, 2008 | 23.60 | 23.82 | 23.52 | 23.82 | 29,417 | +0.05(+0.23%) |
Aug 05, 2008 | 23.43 | 23.77 | 23.35 | 23.77 | 24,990 | +0.39(+1.67%) |
Aug 04, 2008 | 23.64 | 23.64 | 23.32 | 23.38 | 45,283 | -0.31(-1.29%) |
Aug 01, 2008 | 23.94 | 23.94 | 23.58 | 23.69 | 60,488 | -0.04(-0.18%) |
Jul 31, 2008 | 23.79 | 24.05 | 23.73 | 23.73 | 40,461 | -0.53(-2.19%) |
Jul 30, 2008 | 24.11 | 24.26 | 24.04 | 24.26 | 50,042 | +0.08(+0.32%) |
Jul 29, 2008 | 24.18 | 24.18 | 23.72 | 24.18 | 30,331 | +0.60(+2.56%) |
Jul 28, 2008 | 23.87 | 23.95 | 23.58 | 23.58 | 20,611 | -0.29(-1.20%) |
Jul 25, 2008 | 23.82 | 23.90 | 23.78 | 23.87 | 41,489 | +0.30(+1.29%) |
Jul 24, 2008 | 23.99 | 24.00 | 23.56 | 23.56 | 80,827 | -0.39(-1.64%) |
Jul 23, 2008 | 23.82 | 24.06 | 23.79 | 23.96 | 53,891 | +0.38(+1.62%) |
Jul 22, 2008 | 23.34 | 23.57 | 23.14 | 23.57 | 42,807 | +0.22(+0.95%) |
Jul 21, 2008 | 23.44 | 23.45 | 23.25 | 23.35 | 14,351 | +0.21(+0.93%) |
Jul 18, 2008 | 23.21 | 23.21 | 22.89 | 23.14 | 31,570 | -0.25(-1.09%) |
Jul 17, 2008 | 23.17 | 23.43 | 23.15 | 23.39 | 47,946 | +0.28(+1.21%) |
Jul 16, 2008 | 22.60 | 23.11 | 22.53 | 23.11 | 15,473 | +0.45(+2.00%) |
Jul 15, 2008 | 22.72 | 22.98 | 22.29 | 22.66 | 47,972 | -0.29(-1.27%) |
Jul 14, 2008 | 23.48 | 23.48 | 22.91 | 22.95 | 75,444 | -0.09(-0.39%) |
Jul 11, 2008 | 23.05 | 23.31 | 22.75 | 23.04 | 52,806 | -0.04(-0.18%) |
Jul 10, 2008 | 23.03 | 23.09 | 22.82 | 23.09 | 47,853 | +0.41(+1.82%) |
Jul 09, 2008 | 23.12 | 23.27 | 22.66 | 22.67 | 46,127 | -0.51(-2.21%) |
Jul 08, 2008 | 22.89 | 23.19 | 22.71 | 23.19 | 50,771 | +0.30(+1.33%) |
Jul 07, 2008 | 25.05 | 23.38 | 22.74 | 22.88 | 59,002 | -0.35(-1.51%) |
Jul 04, 2008 | 23.41 | 23.46 | 23.09 | 23.23 | 39,534 | +0.00(+0.00%) |
Jul 03, 2008 | 23.41 | 23.46 | 23.09 | 23.23 | 39,534 | +0.24(+1.06%) |
Jul 02, 2008 | 23.54 | 23.62 | 22.98 | 22.99 | 49,960 | -0.41(-1.76%) |
Jul 01, 2008 | 23.19 | 23.44 | 23.08 | 23.40 | 32,473 | -0.43(-1.80%) |
Jun 30, 2008 | 23.80 | 24.01 | 23.77 | 23.83 | 48,352 | -0.07(-0.27%) |
Jun 27, 2008 | 23.95 | 24.06 | 23.86 | 23.90 | 34,694 | -0.10(-0.40%) |
Jun 26, 2008 | 26.54 | 26.54 | 23.86 | 23.99 | 25,905 | -0.82(-3.29%) |
Jun 25, 2008 | 24.67 | 24.93 | 24.67 | 24.81 | 23,737 | +0.29(+1.19%) |
Jun 24, 2008 | 24.46 | 24.65 | 24.38 | 24.52 | 8,081 | -0.14(-0.56%) |
Jun 23, 2008 | 24.72 | 24.72 | 24.57 | 24.65 | 18,105 | -0.06(-0.24%) |
Jun 20, 2008 | 25.10 | 25.10 | 24.66 | 24.71 | 47,044 | -0.55(-2.20%) |
Jun 19, 2008 | 25.20 | 25.36 | 25.11 | 25.27 | 60,548 | -0.14(-0.56%) |
Jun 18, 2008 | 25.45 | 25.49 | 25.30 | 25.41 | 26,428 | -0.13(-0.51%) |
Jun 17, 2008 | 25.75 | 25.75 | 25.48 | 25.54 | 70,759 | -0.03(-0.12%) |
Jun 16, 2008 | 25.40 | 25.63 | 25.23 | 25.57 | 49,938 | +0.22(+0.87%) |
Jun 13, 2008 | 25.23 | 25.44 | 25.23 | 25.35 | 28,101 | +0.17(+0.69%) |
Jun 12, 2008 | 25.33 | 25.55 | 25.05 | 25.18 | 259,997 | -0.17(-0.68%) |
Jun 11, 2008 | 25.70 | 25.70 | 25.35 | 25.35 | 48,340 | -0.53(-2.05%) |
Jun 10, 2008 | 25.81 | 25.95 | 25.78 | 25.88 | 54,925 | -0.24(-0.90%) |
Jun 09, 2008 | 26.43 | 26.49 | 26.07 | 26.12 | 34,792 | -0.13(-0.49%) |
Jun 06, 2008 | 26.72 | 26.73 | 26.25 | 26.25 | 72,370 | -0.80(-2.96%) |
Jun 05, 2008 | 26.65 | 27.13 | 26.65 | 27.05 | 37,995 | +0.44(+1.66%) |
Jun 04, 2008 | 26.58 | 26.69 | 26.44 | 26.60 | 61,183 | +0.01(+0.04%) |
Jun 03, 2008 | 26.78 | 26.84 | 26.40 | 26.59 | 38,086 | -0.22(-0.82%) |
Jun 02, 2008 | 27.03 | 27.03 | 26.64 | 26.81 | 46,340 | -0.39(-1.43%) |
May 30, 2008 | 27.16 | 27.25 | 27.04 | 27.20 | 20,386 | -0.04(-0.15%) |
May 29, 2008 | 27.09 | 27.31 | 27.08 | 27.24 | 74,665 | -0.01(-0.04%) |
May 28, 2008 | 27.17 | 27.25 | 26.97 | 27.25 | 35,023 | -0.06(-0.22%) |
May 27, 2008 | 27.20 | 27.34 | 27.08 | 27.31 | 63,262 | +0.14(+0.53%) |
May 26, 2008 | 27.41 | 27.41 | 27.11 | 27.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.41 | 27.41 | 27.11 | 27.17 | 13,986 | -0.46(-1.66%) |
May 22, 2008 | 27.61 | 27.68 | 27.50 | 27.63 | 15,917 | +0.22(+0.81%) |
May 21, 2008 | 27.83 | 27.85 | 27.41 | 27.41 | 14,375 | -0.26(-0.95%) |
May 20, 2008 | 27.84 | 28.12 | 27.59 | 27.67 | 94,157 | -0.62(-2.19%) |
May 19, 2008 | 28.32 | 28.52 | 28.20 | 28.29 | 31,937 | +0.14(+0.51%) |
May 16, 2008 | 28.13 | 28.22 | 28.07 | 28.15 | 4,318 | +0.17(+0.62%) |
May 15, 2008 | 27.65 | 27.98 | 27.63 | 27.98 | 44,612 | +0.55(+2.02%) |
May 14, 2008 | 27.43 | 27.62 | 27.42 | 27.42 | 38,233 | -0.02(-0.09%) |
May 13, 2008 | 27.42 | 27.45 | 27.30 | 27.45 | 26,299 | -0.03(-0.11%) |
May 12, 2008 | 27.22 | 27.48 | 27.05 | 27.48 | 32,456 | +0.27(+1.01%) |
May 09, 2008 | 27.24 | 27.28 | 27.18 | 27.20 | 15,111 | -0.15(-0.55%) |
May 08, 2008 | 27.31 | 27.46 | 27.31 | 27.35 | 47,682 | +0.10(+0.35%) |
May 07, 2008 | 27.71 | 27.76 | 27.24 | 27.25 | 59,076 | -0.65(-2.33%) |
May 06, 2008 | 27.52 | 27.91 | 27.52 | 27.90 | 26,825 | +0.26(+0.93%) |
May 05, 2008 | 27.71 | 27.77 | 27.59 | 27.65 | 20,432 | -0.15(-0.54%) |
May 02, 2008 | 27.86 | 27.87 | 27.66 | 27.80 | 41,836 | -0.05(-0.17%) |