Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.97 | 13.14 | 12.97 | 13.14 | 19,710 | +0.20(+1.57%) |
Apr 29, 2009 | 12.92 | 13.06 | 12.92 | 12.93 | 8,986 | +0.00(+0.00%) |
Apr 28, 2009 | 12.90 | 12.93 | 12.89 | 12.93 | 11,833 | -0.10(-0.73%) |
Apr 27, 2009 | 12.90 | 13.22 | 12.90 | 13.03 | 12,957 | -0.03(-0.20%) |
Apr 24, 2009 | 13.09 | 13.23 | 13.04 | 13.05 | 7,667 | +0.01(+0.10%) |
Apr 23, 2009 | 13.09 | 13.10 | 13.03 | 13.04 | 29,383 | +0.20(+1.59%) |
Apr 22, 2009 | 13.03 | 13.10 | 12.57 | 12.84 | 15,843 | -0.14(-1.10%) |
Apr 21, 2009 | 12.93 | 13.01 | 12.93 | 12.98 | 28,289 | +0.03(+0.21%) |
Apr 17, 2009 | 12.97 | 13.07 | 12.95 | 12.95 | 13,287 | -0.13(-0.99%) |
Apr 16, 2009 | 13.08 | 13.10 | 13.08 | 13.08 | 5,892 | -0.06(-0.46%) |
Apr 15, 2009 | 13.08 | 13.14 | 13.07 | 13.14 | 8,414 | +0.11(+0.83%) |
Apr 14, 2009 | 13.15 | 13.24 | 12.98 | 13.03 | 15,731 | +0.06(+0.47%) |
Apr 13, 2009 | 12.91 | 13.23 | 12.89 | 12.97 | 11,091 | -0.26(-2.00%) |
Apr 09, 2009 | 14.20 | 14.20 | 13.24 | 13.24 | 4,014 | -0.17(-1.27%) |
Apr 08, 2009 | 13.24 | 13.41 | 13.24 | 13.41 | 7,851 | -0.03(-0.25%) |
Apr 07, 2009 | 13.30 | 14.23 | 13.30 | 13.44 | 7,138 | +0.05(+0.35%) |
Apr 06, 2009 | 13.95 | 13.95 | 13.30 | 13.39 | 12,872 | -1.37(-9.29%) |
Apr 03, 2009 | 15.48 | 15.48 | 14.76 | 14.76 | 11,748 | -0.95(-6.05%) |
Apr 02, 2009 | 13.30 | 15.81 | 13.30 | 15.71 | 27,627 | +2.44(+18.42%) |
Apr 01, 2009 | 12.93 | 13.27 | 12.93 | 13.27 | 1,291 | -0.48(-3.46%) |
Mar 31, 2009 | 13.24 | 13.75 | 13.23 | 13.75 | 8,645 | +0.94(+7.31%) |
Mar 30, 2009 | 12.71 | 12.81 | 12.65 | 12.81 | 1,113 | +0.33(+2.67%) |
Mar 26, 2009 | 12.57 | 13.21 | 12.48 | 12.48 | 13,233 | -0.76(-5.74%) |
Mar 25, 2009 | 13.09 | 13.24 | 13.09 | 13.24 | 11,858 | +0.14(+1.04%) |
Mar 24, 2009 | 12.45 | 13.32 | 12.45 | 13.10 | 11,430 | +0.27(+2.12%) |
Mar 23, 2009 | 12.99 | 13.34 | 12.83 | 12.83 | 11,437 | -0.27(-2.07%) |
Mar 20, 2009 | 12.73 | 13.17 | 12.73 | 13.10 | 19,736 | -0.05(-0.41%) |
Mar 19, 2009 | 13.23 | 13.37 | 12.45 | 13.16 | 23,265 | +0.01(+0.10%) |
Mar 18, 2009 | 12.40 | 13.28 | 12.40 | 13.14 | 14,399 | +0.40(+3.13%) |
Mar 17, 2009 | 12.48 | 12.76 | 12.48 | 12.74 | 9,824 | +0.27(+2.19%) |
Mar 16, 2009 | 12.22 | 12.86 | 12.14 | 12.47 | 5,562 | +0.51(+4.26%) |
Mar 13, 2009 | 11.57 | 11.98 | 11.57 | 11.96 | 6,752 | +0.52(+4.57%) |
Mar 12, 2009 | 11.13 | 11.47 | 10.90 | 11.44 | 11,942 | +0.26(+2.37%) |
Mar 11, 2009 | 11.24 | 11.25 | 11.13 | 11.17 | 58,098 | -0.03(-0.24%) |
Mar 10, 2009 | 11.27 | 11.30 | 11.20 | 11.20 | 6,922 | +0.05(+0.49%) |
Mar 09, 2009 | 11.20 | 11.23 | 11.07 | 11.15 | 8,713 | -0.02(-0.18%) |
Mar 06, 2009 | 11.20 | 11.31 | 11.06 | 11.17 | 8,647 | -0.03(-0.30%) |
Mar 05, 2009 | 11.14 | 11.45 | 11.14 | 11.20 | 6,848 | -0.13(-1.17%) |
Mar 04, 2009 | 11.42 | 11.45 | 11.09 | 11.33 | 16,883 | +0.09(+0.83%) |
Mar 02, 2009 | 11.03 | 11.53 | 11.03 | 11.24 | 13,156 | +0.07(+0.66%) |
Feb 27, 2009 | 11.06 | 11.36 | 11.06 | 11.17 | 20,639 | +0.12(+1.04%) |
Feb 26, 2009 | 11.30 | 11.30 | 10.92 | 11.05 | 40,721 | -0.18(-1.63%) |
Feb 25, 2009 | 10.93 | 11.64 | 10.93 | 11.23 | 8,386 | +0.31(+2.80%) |
Feb 24, 2009 | 11.95 | 12.37 | 10.60 | 10.93 | 26,234 | -0.93(-7.84%) |
Feb 23, 2009 | 13.09 | 13.18 | 11.75 | 11.86 | 28,001 | -1.31(-9.95%) |
Feb 20, 2009 | 13.58 | 13.58 | 13.17 | 13.17 | 7,321 | -0.41(-3.00%) |
Feb 19, 2009 | 13.75 | 13.75 | 13.58 | 13.58 | 4,771 | -0.14(-0.99%) |
Feb 18, 2009 | 14.20 | 14.20 | 13.64 | 13.71 | 2,209 | -0.16(-1.13%) |
Feb 17, 2009 | 13.58 | 13.87 | 13.58 | 13.87 | 3,399 | -0.10(-0.73%) |
Feb 13, 2009 | 14.36 | 14.36 | 13.76 | 13.97 | 3,682 | +0.39(+2.90%) |
Feb 12, 2009 | 13.58 | 14.09 | 13.58 | 13.58 | 3,933 | -0.34(-2.44%) |
Feb 11, 2009 | 14.09 | 14.26 | 13.92 | 13.92 | 8,028 | +0.00(+0.00%) |
Feb 10, 2009 | 14.77 | 14.77 | 13.92 | 13.92 | 3,790 | -1.02(-6.82%) |
Feb 09, 2009 | 15.54 | 15.54 | 14.59 | 14.93 | 2,321 | -0.23(-1.53%) |
Feb 06, 2009 | 14.91 | 15.19 | 14.91 | 15.17 | 2,519 | +0.63(+4.33%) |
Feb 05, 2009 | 14.80 | 14.80 | 14.54 | 14.54 | 1,487 | -0.67(-4.39%) |
Feb 04, 2009 | 14.59 | 15.21 | 14.59 | 15.21 | 685 | +0.60(+4.14%) |
Feb 03, 2009 | 14.32 | 15.25 | 14.32 | 14.60 | 2,062 | +0.52(+3.66%) |
Jan 30, 2009 | 14.76 | 14.09 | 14.09 | 14.09 | 10,017 | -0.44(-3.04%) |
Jan 29, 2009 | 13.95 | 14.56 | 13.95 | 14.53 | 6,583 | +0.46(+3.29%) |
Jan 28, 2009 | 14.08 | 14.43 | 13.98 | 14.06 | 4,273 | -0.05(-0.34%) |
Jan 27, 2009 | 14.26 | 14.26 | 14.11 | 14.11 | 2,283 | -0.02(-0.14%) |
Jan 26, 2009 | 14.26 | 14.27 | 14.13 | 14.13 | 2,280 | -0.09(-0.67%) |
Jan 23, 2009 | 13.60 | 14.26 | 13.57 | 14.23 | 18,199 | +0.48(+3.51%) |
Jan 22, 2009 | 14.05 | 14.26 | 13.64 | 13.75 | 3,093 | +0.12(+0.86%) |
Jan 21, 2009 | 13.58 | 13.63 | 13.58 | 13.63 | 1,857 | +0.39(+2.96%) |
Jan 20, 2009 | 13.62 | 13.75 | 13.24 | 13.24 | 7,306 | -0.58(-4.18%) |
Jan 16, 2009 | 13.81 | 13.81 | 13.75 | 13.81 | 3,019 | -0.44(-3.10%) |
Jan 15, 2009 | 14.09 | 14.26 | 13.92 | 14.26 | 6,045 | +0.00(+0.00%) |
Jan 14, 2009 | 14.57 | 14.57 | 13.92 | 14.26 | 16,329 | -0.20(-1.41%) |
Jan 13, 2009 | 14.58 | 14.58 | 14.38 | 14.46 | 5,892 | +0.20(+1.43%) |
Jan 12, 2009 | 14.53 | 14.53 | 14.26 | 14.26 | 5,412 | -0.05(-0.33%) |
Jan 09, 2009 | 14.62 | 14.86 | 13.75 | 14.30 | 18,434 | -0.09(-0.61%) |
Jan 08, 2009 | 14.23 | 14.93 | 13.90 | 14.39 | 39,032 | +0.48(+3.41%) |
Jan 07, 2009 | 14.76 | 14.76 | 13.67 | 13.92 | 2,504 | -0.85(-5.75%) |
Jan 06, 2009 | 13.91 | 14.76 | 13.91 | 14.76 | 5,745 | +1.18(+8.70%) |
Jan 05, 2009 | 13.48 | 13.58 | 13.45 | 13.58 | 888 | +0.01(+0.05%) |
Jan 02, 2009 | 13.37 | 13.75 | 13.37 | 13.58 | 5,082 | +0.00(+0.00%) |
Dec 31, 2008 | 13.57 | 13.58 | 13.42 | 13.58 | 6,341 | +0.00(+0.00%) |
Dec 30, 2008 | 13.53 | 13.80 | 13.46 | 13.58 | 12,558 | +0.21(+1.57%) |
Dec 29, 2008 | 13.26 | 13.50 | 13.24 | 13.37 | 17,530 | -0.21(-1.55%) |
Dec 26, 2008 | 13.24 | 13.64 | 13.24 | 13.58 | 12,499 | +0.20(+1.52%) |
Dec 24, 2008 | 13.24 | 13.37 | 13.24 | 13.37 | 2,851 | +0.00(+0.00%) |
Dec 23, 2008 | 13.26 | 13.37 | 13.25 | 13.37 | 14,083 | +0.14(+1.03%) |
Dec 22, 2008 | 13.41 | 13.83 | 13.11 | 13.24 | 24,424 | +0.00(+0.00%) |
Dec 19, 2008 | 13.20 | 13.41 | 13.20 | 13.24 | 11,777 | +0.34(+2.63%) |
Dec 18, 2008 | 12.52 | 13.06 | 12.32 | 12.90 | 11,711 | +0.62(+5.09%) |
Dec 17, 2008 | 12.52 | 12.69 | 11.58 | 12.27 | 9,662 | -0.12(-1.01%) |
Dec 16, 2008 | 12.03 | 12.85 | 11.21 | 12.40 | 10,951 | +0.52(+4.36%) |
Dec 15, 2008 | 11.61 | 12.97 | 11.61 | 11.88 | 36,518 | +0.27(+2.34%) |
Dec 12, 2008 | 10.67 | 11.61 | 10.18 | 11.61 | 22,874 | +0.90(+8.37%) |
Dec 11, 2008 | 10.53 | 11.13 | 10.49 | 10.71 | 11,216 | +0.09(+0.83%) |
Dec 10, 2008 | 10.69 | 10.84 | 10.52 | 10.62 | 19,784 | +0.20(+1.95%) |
Dec 09, 2008 | 10.37 | 11.19 | 10.35 | 10.42 | 99,028 | +0.03(+0.33%) |
Dec 08, 2008 | 10.86 | 10.86 | 10.22 | 10.39 | 114,127 | -0.14(-1.29%) |
Dec 05, 2008 | 10.35 | 10.69 | 10.18 | 10.52 | 170,377 | -0.03(-0.32%) |
Dec 04, 2008 | 10.97 | 11.47 | 10.52 | 10.56 | 75,437 | -0.54(-4.89%) |
Dec 03, 2008 | 10.94 | 11.43 | 10.93 | 11.10 | 24,241 | -0.48(-4.10%) |
Dec 02, 2008 | 11.04 | 11.61 | 11.04 | 11.57 | 12,769 | +0.50(+4.54%) |
Dec 01, 2008 | 11.61 | 11.61 | 11.07 | 11.07 | 6,044 | -0.53(-4.56%) |
Nov 28, 2008 | 10.88 | 11.60 | 10.88 | 11.60 | 2,831 | +0.50(+4.53%) |
Nov 26, 2008 | 11.61 | 11.61 | 10.90 | 11.10 | 18,586 | -0.51(-4.39%) |
Nov 25, 2008 | 11.64 | 11.74 | 11.54 | 11.61 | 10,239 | -0.67(-5.42%) |
Nov 24, 2008 | 10.75 | 12.27 | 10.75 | 12.27 | 6,567 | +1.24(+11.26%) |
Nov 21, 2008 | 10.85 | 11.03 | 10.49 | 11.03 | 24,915 | +0.34(+3.17%) |
Nov 20, 2008 | 12.65 | 12.65 | 10.43 | 10.69 | 25,075 | -1.03(-8.75%) |
Nov 19, 2008 | 11.88 | 11.95 | 11.71 | 11.72 | 1,920 | -0.16(-1.37%) |
Nov 18, 2008 | 12.02 | 13.04 | 11.88 | 11.88 | 10,753 | +0.03(+0.23%) |
Nov 17, 2008 | 12.70 | 12.70 | 11.35 | 11.85 | 39,118 | -0.67(-5.37%) |
Nov 14, 2008 | 12.90 | 12.90 | 12.36 | 12.52 | 11,061 | -0.35(-2.74%) |
Nov 13, 2008 | 13.13 | 13.45 | 12.62 | 12.88 | 25,075 | -0.12(-0.94%) |
Nov 12, 2008 | 14.26 | 14.26 | 12.97 | 13.00 | 16,437 | -1.26(-8.81%) |
Nov 11, 2008 | 15.18 | 15.18 | 14.25 | 14.26 | 15,517 | -0.68(-4.55%) |
Nov 10, 2008 | 15.20 | 15.23 | 14.93 | 14.93 | 5,347 | -0.06(-0.41%) |
Nov 07, 2008 | 15.06 | 15.26 | 15.00 | 15.00 | 1,915 | -0.28(-1.82%) |
Nov 06, 2008 | 15.31 | 15.31 | 14.98 | 15.27 | 7,832 | +0.07(+0.49%) |
Nov 05, 2008 | 15.57 | 15.57 | 15.16 | 15.20 | 4,934 | -0.27(-1.75%) |
Nov 04, 2008 | 15.31 | 15.95 | 15.31 | 15.47 | 441 | +0.29(+1.92%) |
Nov 03, 2008 | 15.14 | 15.38 | 14.95 | 15.18 | 5,357 | -0.10(-0.62%) |
Oct 31, 2008 | 15.27 | 15.27 | 14.88 | 15.27 | 12,337 | +0.14(+0.90%) |
Oct 30, 2008 | 15.10 | 15.27 | 14.47 | 15.14 | 11,372 | +0.20(+1.36%) |
Oct 29, 2008 | 14.26 | 14.93 | 14.26 | 14.93 | 6,041 | +0.20(+1.38%) |
Oct 28, 2008 | 15.25 | 15.25 | 14.65 | 14.73 | 5,759 | -0.34(-2.25%) |
Oct 27, 2008 | 15.40 | 15.44 | 14.97 | 15.07 | 12,039 | -0.91(-5.67%) |
Oct 24, 2008 | 15.63 | 16.73 | 15.63 | 15.98 | 6,112 | +0.02(+0.15%) |
Oct 23, 2008 | 16.46 | 16.46 | 15.95 | 15.95 | 4,881 | -0.82(-4.90%) |
Oct 22, 2008 | 16.63 | 16.87 | 15.95 | 16.77 | 11,463 | +0.11(+0.65%) |
Oct 21, 2008 | 16.98 | 16.98 | 16.67 | 16.67 | 3,433 | -0.20(-1.21%) |
Oct 20, 2008 | 17.02 | 17.02 | 16.73 | 16.87 | 8,779 | +0.05(+0.32%) |
Oct 17, 2008 | 16.40 | 17.02 | 16.12 | 16.81 | 19,953 | -0.17(-0.99%) |
Oct 16, 2008 | 17.56 | 17.56 | 16.97 | 16.98 | 1,479 | +0.01(+0.07%) |
Oct 15, 2008 | 18.02 | 18.02 | 16.80 | 16.97 | 6,135 | -1.36(-7.41%) |
Oct 14, 2008 | 18.40 | 18.40 | 18.33 | 18.33 | 447 | +0.26(+1.47%) |
Oct 13, 2008 | 17.65 | 18.06 | 17.00 | 18.06 | 3,663 | +0.92(+5.39%) |
Oct 10, 2008 | 17.31 | 17.51 | 15.88 | 17.14 | 37,143 | -0.37(-2.13%) |
Oct 09, 2008 | 17.51 | 17.65 | 17.51 | 17.51 | 9,730 | +0.03(+0.19%) |
Oct 08, 2008 | 17.65 | 18.31 | 17.48 | 17.48 | 24,823 | -0.84(-4.59%) |
Oct 07, 2008 | 18.36 | 18.39 | 18.32 | 18.32 | 9,659 | -0.01(-0.04%) |
Oct 06, 2008 | 18.45 | 18.99 | 18.19 | 18.33 | 12,663 | -0.35(-1.85%) |
Oct 03, 2008 | 18.95 | 19.33 | 18.67 | 18.67 | 10,032 | -0.28(-1.47%) |
Oct 02, 2008 | 19.14 | 19.14 | 18.95 | 18.95 | 2,592 | -0.06(-0.32%) |
Oct 01, 2008 | 19.08 | 19.08 | 18.94 | 19.01 | 7,972 | -0.06(-0.32%) |
Sep 30, 2008 | 19.73 | 20.05 | 19.05 | 19.08 | 8,796 | -0.61(-3.10%) |
Sep 29, 2008 | 20.80 | 20.88 | 19.69 | 19.69 | 6,518 | -0.45(-2.23%) |
Sep 26, 2008 | 20.89 | 20.89 | 20.06 | 20.13 | 9,366 | -0.69(-3.31%) |
Sep 25, 2008 | 20.03 | 21.33 | 20.03 | 20.82 | 2,136 | +0.42(+2.08%) |
Sep 24, 2008 | 20.37 | 20.89 | 20.36 | 20.40 | 14,551 | -0.03(-0.13%) |
Sep 23, 2008 | 20.81 | 21.05 | 20.43 | 20.43 | 17,818 | -0.55(-2.63%) |
Sep 22, 2008 | 21.35 | 21.31 | 20.51 | 20.98 | 4,971 | -0.37(-1.74%) |
Sep 19, 2008 | 20.20 | 21.35 | 20.20 | 21.35 | 6,260 | +1.54(+7.76%) |
Sep 18, 2008 | 20.62 | 20.67 | 19.80 | 19.81 | 14,902 | -0.55(-2.72%) |
Sep 17, 2008 | 20.68 | 20.98 | 19.73 | 20.36 | 21,348 | +0.17(+0.84%) |
Sep 16, 2008 | 20.36 | 21.11 | 19.86 | 20.20 | 15,694 | -0.17(-0.83%) |
Sep 15, 2008 | 21.40 | 21.50 | 20.29 | 20.36 | 21,089 | -1.70(-7.69%) |
Sep 12, 2008 | 21.19 | 22.08 | 21.19 | 22.06 | 7,526 | +0.84(+3.97%) |
Sep 11, 2008 | 21.61 | 22.12 | 21.22 | 21.22 | 17,925 | -0.88(-3.96%) |
Sep 10, 2008 | 22.06 | 22.13 | 22.06 | 22.10 | 2,980 | -0.07(-0.31%) |
Sep 09, 2008 | 21.74 | 22.23 | 21.61 | 22.16 | 8,050 | +0.10(+0.46%) |
Sep 08, 2008 | 21.47 | 22.10 | 21.47 | 22.06 | 5,450 | +0.00(+0.00%) |
Sep 05, 2008 | 22.06 | 22.06 | 21.93 | 22.06 | 8,025 | +0.50(+2.33%) |
Sep 04, 2008 | 22.06 | 22.06 | 21.55 | 21.56 | 6,646 | -0.20(-0.90%) |
Sep 03, 2008 | 21.76 | 21.76 | 21.76 | 21.76 | 294 | +0.00(+0.00%) |
Sep 02, 2008 | 21.99 | 22.14 | 21.72 | 21.76 | 5,070 | -0.60(-2.67%) |
Aug 29, 2008 | 22.07 | 22.35 | 21.21 | 22.35 | 9,660 | +0.03(+0.15%) |
Aug 28, 2008 | 22.08 | 22.34 | 22.06 | 22.32 | 1,620 | -0.07(-0.33%) |
Aug 27, 2008 | 21.29 | 22.40 | 21.29 | 22.39 | 2,706 | +1.01(+4.73%) |
Aug 26, 2008 | 21.89 | 21.89 | 21.27 | 21.38 | 3,514 | -0.42(-1.92%) |
Aug 25, 2008 | 21.61 | 21.80 | 21.61 | 21.80 | 2,946 | +0.52(+2.45%) |
Aug 22, 2008 | 21.27 | 21.39 | 21.25 | 21.28 | 4,759 | -0.10(-0.48%) |
Aug 21, 2008 | 21.27 | 21.71 | 21.27 | 21.38 | 4,979 | +0.41(+1.94%) |
Aug 20, 2008 | 21.06 | 21.06 | 20.98 | 20.98 | 1,948 | -0.01(-0.03%) |
Aug 19, 2008 | 21.84 | 21.84 | 20.98 | 20.98 | 2,507 | -0.62(-2.87%) |
Aug 18, 2008 | 20.98 | 21.60 | 20.98 | 21.60 | 1,353 | +0.82(+3.94%) |
Aug 15, 2008 | 20.41 | 20.79 | 20.40 | 20.79 | 1,767 | -0.19(-0.91%) |
Aug 14, 2008 | 20.70 | 20.98 | 20.70 | 20.98 | 736 | +0.60(+2.92%) |
Aug 13, 2008 | 20.06 | 20.38 | 20.06 | 20.38 | 1,546 | -0.05(-0.26%) |
Aug 12, 2008 | 20.46 | 21.04 | 20.05 | 20.43 | 3,264 | -0.27(-1.31%) |
Aug 11, 2008 | 20.33 | 21.00 | 20.33 | 20.70 | 2,214 | -0.05(-0.23%) |
Aug 08, 2008 | 21.00 | 21.00 | 20.41 | 20.75 | 2,850 | +0.09(+0.43%) |
Aug 07, 2008 | 20.38 | 20.66 | 20.04 | 20.66 | 777 | +0.40(+1.98%) |
Aug 06, 2008 | 20.26 | 20.26 | 20.26 | 20.26 | 530 | -0.18(-0.86%) |
Aug 05, 2008 | 20.44 | 21.03 | 20.21 | 20.44 | 2,906 | +0.00(+0.01%) |
Aug 04, 2008 | 20.21 | 20.44 | 20.21 | 20.44 | 1,487 | +0.07(+0.36%) |
Aug 01, 2008 | 20.35 | 20.40 | 20.35 | 20.36 | 2,660 | +0.31(+1.54%) |
Jul 31, 2008 | 20.36 | 20.53 | 19.97 | 20.06 | 9,425 | -0.24(-1.19%) |
Jul 30, 2008 | 19.94 | 20.30 | 19.76 | 20.30 | 4,669 | +0.06(+0.30%) |
Jul 29, 2008 | 20.24 | 20.46 | 20.01 | 20.24 | 11,637 | +0.14(+0.71%) |
Jul 28, 2008 | 20.09 | 20.09 | 19.71 | 20.09 | 4,338 | +0.02(+0.10%) |
Jul 25, 2008 | 19.87 | 20.21 | 19.87 | 20.07 | 1,498 | +0.22(+1.09%) |
Jul 24, 2008 | 20.03 | 20.24 | 19.86 | 19.86 | 6,763 | -0.18(-0.88%) |
Jul 23, 2008 | 20.09 | 20.33 | 20.03 | 20.03 | 1,381 | -0.33(-1.63%) |
Jul 22, 2008 | 20.13 | 20.36 | 19.89 | 20.36 | 5,235 | -0.16(-0.79%) |
Jul 21, 2008 | 20.06 | 20.53 | 19.92 | 20.53 | 4,204 | +0.47(+2.33%) |
Jul 18, 2008 | 19.89 | 21.04 | 19.89 | 20.06 | 11,014 | -0.28(-1.37%) |
Jul 17, 2008 | 20.50 | 20.59 | 19.71 | 20.34 | 6,864 | +0.01(+0.03%) |
Jul 16, 2008 | 19.76 | 20.36 | 19.75 | 20.33 | 8,483 | +0.01(+0.03%) |
Jul 15, 2008 | 20.34 | 20.34 | 19.69 | 20.32 | 11,304 | -0.02(-0.10%) |
Jul 14, 2008 | 20.77 | 20.77 | 20.07 | 20.34 | 11,873 | -0.42(-2.03%) |
Jul 11, 2008 | 20.76 | 20.92 | 20.76 | 20.77 | 6,998 | -0.10(-0.49%) |
Jul 10, 2008 | 20.78 | 21.09 | 20.78 | 20.87 | 2,430 | -0.18(-0.84%) |
Jul 09, 2008 | 20.89 | 21.60 | 20.79 | 21.04 | 3,087 | +0.01(+0.03%) |
Jul 08, 2008 | 20.84 | 21.63 | 20.84 | 21.04 | 4,600 | +0.16(+0.78%) |
Jul 07, 2008 | 21.35 | 21.35 | 20.87 | 20.87 | 13,523 | -0.54(-2.52%) |
Jul 04, 2008 | 21.74 | 21.84 | 21.38 | 21.41 | 12,145 | +0.00(+0.00%) |
Jul 03, 2008 | 21.74 | 21.84 | 21.38 | 21.41 | 12,145 | -0.87(-3.88%) |
Jul 02, 2008 | 22.92 | 23.08 | 21.93 | 22.28 | 7,278 | +0.49(+2.24%) |
Jul 01, 2008 | 22.64 | 22.64 | 21.79 | 21.79 | 3,800 | -0.17(-0.77%) |
Jun 30, 2008 | 22.41 | 22.57 | 21.93 | 21.96 | 6,194 | -0.86(-3.78%) |
Jun 27, 2008 | 22.83 | 22.83 | 22.82 | 22.82 | 1,620 | -0.09(-0.38%) |
Jun 26, 2008 | 23.12 | 23.12 | 22.82 | 22.91 | 2,430 | -0.01(-0.03%) |
Jun 25, 2008 | 23.25 | 23.25 | 22.92 | 22.92 | 1,586 | -0.03(-0.12%) |
Jun 24, 2008 | 22.90 | 22.94 | 22.90 | 22.94 | 1,200 | -0.14(-0.59%) |
Jun 23, 2008 | 23.08 | 23.20 | 23.08 | 23.08 | 3,491 | -0.01(-0.03%) |
Jun 20, 2008 | 22.91 | 23.35 | 22.90 | 23.09 | 2,320 | -0.05(-0.21%) |
Jun 19, 2008 | 23.01 | 23.13 | 23.01 | 23.13 | 1,084 | +0.32(+1.39%) |
Jun 18, 2008 | 23.15 | 23.15 | 22.78 | 22.82 | 5,863 | -0.33(-1.43%) |
Jun 17, 2008 | 22.43 | 23.32 | 22.43 | 23.15 | 8,007 | +0.92(+4.12%) |
Jun 16, 2008 | 22.38 | 22.42 | 22.23 | 22.23 | 12,729 | -0.00(-0.00%) |
Jun 13, 2008 | 22.54 | 22.54 | 21.73 | 22.23 | 8,405 | +0.16(+0.71%) |
Jun 12, 2008 | 21.90 | 22.23 | 21.89 | 22.08 | 2,983 | -0.33(-1.45%) |
Jun 11, 2008 | 21.99 | 22.52 | 21.99 | 22.40 | 9,447 | +0.47(+2.14%) |
Jun 10, 2008 | 21.93 | 22.07 | 21.93 | 21.93 | 1,915 | -0.16(-0.74%) |
Jun 09, 2008 | 22.61 | 22.61 | 22.01 | 22.10 | 26,143 | -0.32(-1.43%) |
Jun 06, 2008 | 22.61 | 22.61 | 22.28 | 22.42 | 441 | -0.09(-0.39%) |
Jun 05, 2008 | 22.13 | 22.67 | 22.13 | 22.50 | 7,602 | +0.12(+0.52%) |
Jun 04, 2008 | 22.13 | 22.39 | 21.89 | 22.39 | 10,403 | +0.22(+1.01%) |
Jun 03, 2008 | 22.23 | 22.57 | 22.07 | 22.16 | 16,882 | -0.01(-0.06%) |
Jun 02, 2008 | 22.31 | 22.40 | 21.97 | 22.18 | 12,022 | -0.03(-0.12%) |
May 30, 2008 | 22.64 | 22.64 | 22.20 | 22.20 | 15,021 | -0.20(-0.88%) |
May 29, 2008 | 22.29 | 22.61 | 22.27 | 22.40 | 11,020 | +0.00(+0.00%) |
May 28, 2008 | 22.61 | 22.74 | 22.29 | 22.40 | 41,253 | -0.34(-1.49%) |
May 27, 2008 | 23.06 | 23.06 | 22.67 | 22.74 | 21,662 | -0.26(-1.12%) |
May 26, 2008 | 22.74 | 23.00 | 22.73 | 23.00 | 16,095 | +0.00(+0.00%) |
May 23, 2008 | 22.74 | 23.00 | 22.73 | 23.00 | 16,095 | -0.09(-0.38%) |
May 22, 2008 | 23.08 | 23.75 | 22.92 | 23.09 | 11,287 | +0.01(+0.03%) |
May 21, 2008 | 24.40 | 25.02 | 23.08 | 23.08 | 12,369 | -1.09(-4.49%) |
May 20, 2008 | 23.77 | 24.30 | 23.77 | 24.17 | 6,662 | +0.14(+0.57%) |
May 19, 2008 | 23.49 | 24.09 | 23.49 | 24.03 | 3,625 | -0.02(-0.07%) |
May 16, 2008 | 24.16 | 24.27 | 23.79 | 24.05 | 6,310 | -0.02(-0.07%) |
May 15, 2008 | 22.89 | 24.27 | 22.89 | 24.06 | 21,386 | +1.32(+5.82%) |
May 14, 2008 | 22.54 | 23.03 | 22.54 | 22.74 | 2,430 | +0.20(+0.90%) |
May 13, 2008 | 22.41 | 22.75 | 22.41 | 22.54 | 1,773 | -0.02(-0.09%) |
May 12, 2008 | 22.15 | 22.96 | 21.99 | 22.56 | 13,222 | -0.16(-0.69%) |
May 09, 2008 | 23.89 | 23.89 | 22.20 | 22.71 | 9,874 | -0.37(-1.59%) |
May 08, 2008 | 23.35 | 23.35 | 22.85 | 23.08 | 14,732 | -0.27(-1.16%) |
May 07, 2008 | 23.49 | 24.49 | 23.23 | 23.35 | 8,467 | -0.41(-1.74%) |
May 06, 2008 | 23.60 | 24.08 | 23.47 | 23.77 | 5,155 | +0.31(+1.30%) |
May 05, 2008 | 23.33 | 24.11 | 23.33 | 23.46 | 2,575 | +0.24(+1.05%) |
May 02, 2008 | 23.39 | 23.39 | 23.18 | 23.22 | 24,716 | -0.27(-1.16%) |