Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.904 | 9.091 | 8.762 | 8.846 | 611,747 | +0.01(+0.15%) |
Apr 29, 2009 | 8.640 | 8.878 | 8.595 | 8.833 | 549,535 | +0.53(+6.44%) |
Apr 28, 2009 | 8.163 | 8.376 | 8.163 | 8.298 | 384,064 | -0.34(-3.95%) |
Apr 27, 2009 | 8.447 | 8.717 | 8.389 | 8.640 | 1,158,459 | +0.29(+3.47%) |
Apr 24, 2009 | 8.176 | 8.382 | 8.099 | 8.350 | 397,305 | +0.36(+4.52%) |
Apr 23, 2009 | 7.963 | 8.021 | 7.822 | 7.989 | 667,556 | +0.04(+0.49%) |
Apr 22, 2009 | 8.073 | 8.202 | 7.925 | 7.951 | 1,031,202 | -0.44(-5.30%) |
Apr 21, 2009 | 8.118 | 8.479 | 8.066 | 8.395 | 1,570,621 | +0.10(+1.24%) |
Apr 20, 2009 | 8.479 | 8.505 | 8.240 | 8.292 | 408,041 | -0.48(-5.51%) |
Apr 17, 2009 | 8.621 | 8.836 | 8.563 | 8.775 | 1,936,244 | +0.67(+8.27%) |
Apr 16, 2009 | 8.021 | 8.118 | 7.963 | 8.105 | 343,781 | +0.08(+1.04%) |
Apr 15, 2009 | 7.905 | 8.021 | 7.854 | 8.021 | 697,763 | +0.24(+3.06%) |
Apr 14, 2009 | 7.719 | 7.841 | 7.667 | 7.783 | 675,758 | +0.05(+0.67%) |
Apr 13, 2009 | 7.693 | 7.770 | 7.506 | 7.731 | 253,332 | +0.06(+0.76%) |
Apr 09, 2009 | 7.744 | 7.744 | 7.596 | 7.673 | 308,671 | +0.10(+1.36%) |
Apr 08, 2009 | 7.628 | 7.635 | 7.493 | 7.570 | 265,212 | +0.05(+0.60%) |
Apr 07, 2009 | 7.596 | 7.667 | 7.512 | 7.525 | 460,747 | -0.37(-4.73%) |
Apr 06, 2009 | 7.899 | 7.976 | 7.777 | 7.899 | 469,085 | +0.24(+3.11%) |
Apr 03, 2009 | 7.751 | 7.815 | 7.570 | 7.661 | 382,751 | -0.16(-2.06%) |
Apr 02, 2009 | 7.725 | 7.912 | 7.693 | 7.822 | 354,430 | +0.32(+4.30%) |
Apr 01, 2009 | 7.255 | 7.512 | 7.216 | 7.500 | 916,223 | +0.30(+4.21%) |
Mar 31, 2009 | 7.042 | 7.306 | 7.029 | 7.197 | 705,956 | +0.50(+7.40%) |
Mar 30, 2009 | 6.791 | 6.810 | 6.617 | 6.701 | 758,647 | -0.73(-9.88%) |
Mar 26, 2009 | 7.487 | 7.512 | 7.319 | 7.435 | 512,420 | -0.22(-2.86%) |
Mar 25, 2009 | 7.693 | 7.847 | 7.500 | 7.654 | 1,030,687 | -0.05(-0.67%) |
Mar 24, 2009 | 7.731 | 7.854 | 7.622 | 7.706 | 459,877 | -0.15(-1.97%) |
Mar 23, 2009 | 7.693 | 7.860 | 7.686 | 7.860 | 673,177 | +0.24(+3.21%) |
Mar 20, 2009 | 7.796 | 7.841 | 7.583 | 7.615 | 482,477 | -0.24(-3.11%) |
Mar 19, 2009 | 7.796 | 7.983 | 7.789 | 7.860 | 695,279 | +0.34(+4.45%) |
Mar 18, 2009 | 7.287 | 7.570 | 7.235 | 7.525 | 649,516 | +0.14(+1.92%) |
Mar 17, 2009 | 7.190 | 7.396 | 7.164 | 7.384 | 370,769 | +0.23(+3.15%) |
Mar 16, 2009 | 7.158 | 7.319 | 7.042 | 7.158 | 658,654 | +0.34(+5.01%) |
Mar 13, 2009 | 6.862 | 6.920 | 6.675 | 6.817 | 0 | +0.09(+1.34%) |
Mar 12, 2009 | 6.366 | 6.765 | 6.295 | 6.726 | 535,827 | +0.39(+6.21%) |
Mar 11, 2009 | 6.443 | 6.565 | 6.256 | 6.333 | 656,990 | -0.31(-4.66%) |
Mar 10, 2009 | 6.578 | 6.701 | 6.565 | 6.643 | 507,466 | +0.33(+5.20%) |
Mar 09, 2009 | 6.288 | 6.411 | 6.282 | 6.314 | 691,719 | -0.41(-6.13%) |
Mar 06, 2009 | 7.023 | 7.042 | 6.585 | 6.726 | 0 | -0.75(-10.08%) |
Mar 05, 2009 | 7.622 | 7.708 | 7.467 | 7.480 | 325,362 | -0.39(-4.99%) |
Mar 04, 2009 | 7.757 | 7.983 | 7.744 | 7.873 | 361,076 | +0.22(+2.86%) |
Mar 02, 2009 | 7.976 | 8.002 | 7.641 | 7.654 | 689,971 | -0.59(-7.11%) |
Feb 27, 2009 | 8.137 | 8.434 | 8.092 | 8.240 | 0 | +0.08(+1.03%) |
Feb 26, 2009 | 8.356 | 8.414 | 8.137 | 8.157 | 491,082 | +0.28(+3.60%) |
Feb 25, 2009 | 7.957 | 8.028 | 7.799 | 7.873 | 746,537 | -0.35(-4.23%) |
Feb 24, 2009 | 7.996 | 8.247 | 7.931 | 8.221 | 833,447 | +0.08(+1.03%) |
Feb 23, 2009 | 8.427 | 8.518 | 8.137 | 8.137 | 931,469 | +0.04(+0.48%) |
Feb 20, 2009 | 7.931 | 8.253 | 7.918 | 8.099 | 2,559,489 | -0.05(-0.63%) |
Feb 19, 2009 | 8.453 | 8.453 | 8.118 | 8.150 | 585,935 | -0.11(-1.33%) |
Feb 18, 2009 | 8.440 | 8.440 | 8.189 | 8.260 | 623,862 | -0.49(-5.60%) |
Feb 17, 2009 | 8.827 | 8.853 | 8.704 | 8.749 | 770,896 | -0.34(-3.76%) |
Feb 13, 2009 | 9.258 | 9.310 | 9.091 | 9.091 | 339,891 | +0.08(+0.86%) |
Feb 12, 2009 | 8.865 | 9.033 | 8.769 | 9.014 | 501,183 | -0.68(-6.98%) |
Feb 11, 2009 | 9.761 | 9.812 | 9.568 | 9.690 | 477,395 | -0.08(-0.79%) |
Feb 10, 2009 | 10.24 | 10.28 | 9.709 | 9.767 | 394,874 | -0.61(-5.90%) |
Feb 09, 2009 | 10.44 | 10.50 | 10.26 | 10.38 | 305,269 | +0.18(+1.77%) |
Feb 06, 2009 | 9.903 | 10.28 | 9.883 | 10.20 | 360,759 | +0.44(+4.49%) |
Feb 05, 2009 | 9.561 | 9.819 | 9.465 | 9.761 | 256,107 | +0.28(+2.92%) |
Feb 04, 2009 | 9.664 | 9.812 | 9.445 | 9.484 | 381,162 | -0.40(-4.04%) |
Feb 03, 2009 | 9.535 | 9.941 | 9.471 | 9.883 | 352,210 | +0.31(+3.23%) |
Feb 02, 2009 | 9.477 | 9.639 | 9.445 | 9.574 | 405,295 | -0.24(-2.49%) |
Jan 30, 2009 | 9.819 | 9.858 | 9.613 | 9.819 | 0 | +0.17(+1.74%) |
Jan 29, 2009 | 9.735 | 9.825 | 9.606 | 9.651 | 947,772 | -0.36(-3.60%) |
Jan 28, 2009 | 9.999 | 10.11 | 9.928 | 10.01 | 382,951 | +0.14(+1.37%) |
Jan 27, 2009 | 9.761 | 9.963 | 9.709 | 9.877 | 198,999 | +0.12(+1.19%) |
Jan 26, 2009 | 9.639 | 9.890 | 9.568 | 9.761 | 474,156 | -0.09(-0.92%) |
Jan 23, 2009 | 9.677 | 9.974 | 9.555 | 9.851 | 383,892 | -0.34(-3.35%) |
Jan 22, 2009 | 9.767 | 10.31 | 9.722 | 10.19 | 775,740 | -1.07(-9.50%) |
Jan 21, 2009 | 10.89 | 11.28 | 10.79 | 11.26 | 324,625 | +0.64(+6.07%) |
Jan 20, 2009 | 10.84 | 10.92 | 10.62 | 10.62 | 573,092 | -1.12(-9.55%) |
Jan 16, 2009 | 12.00 | 12.00 | 11.50 | 11.74 | 196,196 | -0.03(-0.22%) |
Jan 15, 2009 | 11.69 | 11.82 | 11.43 | 11.76 | 405,843 | -0.20(-1.67%) |
Jan 14, 2009 | 12.07 | 12.09 | 11.87 | 11.96 | 268,940 | -0.28(-2.31%) |
Jan 13, 2009 | 12.34 | 12.45 | 12.18 | 12.25 | 535,560 | -0.61(-4.76%) |
Jan 12, 2009 | 13.02 | 13.02 | 12.76 | 12.86 | 308,990 | -0.52(-3.85%) |
Jan 09, 2009 | 13.56 | 13.59 | 13.34 | 13.38 | 171,867 | -0.15(-1.10%) |
Jan 08, 2009 | 13.48 | 13.54 | 13.31 | 13.52 | 336,720 | -0.09(-0.66%) |
Jan 07, 2009 | 13.48 | 13.83 | 13.47 | 13.61 | 253,838 | -0.12(-0.84%) |
Jan 06, 2009 | 13.38 | 13.87 | 13.34 | 13.73 | 249,421 | +0.37(+2.80%) |
Jan 05, 2009 | 13.16 | 13.41 | 13.09 | 13.36 | 400,308 | +0.01(+0.10%) |
Jan 02, 2009 | 13.00 | 13.39 | 12.93 | 13.34 | 0 | +0.47(+3.65%) |
Jan 01, 2009 | 12.69 | 12.95 | 12.66 | 12.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.69 | 12.95 | 12.66 | 12.87 | 380,538 | +0.02(+0.15%) |
Dec 30, 2008 | 12.60 | 12.87 | 12.59 | 12.85 | 270,207 | +0.39(+3.10%) |
Dec 29, 2008 | 12.45 | 12.59 | 12.34 | 12.47 | 360,593 | -0.12(-0.97%) |
Dec 26, 2008 | 12.88 | 12.97 | 12.50 | 12.59 | 397,187 | -0.42(-3.22%) |
Dec 24, 2008 | 13.18 | 13.23 | 12.97 | 13.01 | 187,995 | -0.21(-1.61%) |
Dec 23, 2008 | 13.38 | 13.42 | 13.14 | 13.22 | 210,727 | -0.12(-0.92%) |
Dec 22, 2008 | 13.43 | 13.46 | 13.21 | 13.34 | 463,206 | -0.14(-1.00%) |
Dec 19, 2008 | 13.67 | 13.78 | 13.36 | 13.48 | 496,458 | -0.09(-0.66%) |
Dec 18, 2008 | 13.90 | 14.10 | 13.42 | 13.57 | 601,647 | -0.46(-3.26%) |
Dec 17, 2008 | 14.01 | 14.17 | 13.84 | 14.03 | 490,790 | -0.28(-1.98%) |
Dec 16, 2008 | 13.70 | 14.31 | 13.48 | 14.31 | 770,403 | +0.77(+5.71%) |
Dec 15, 2008 | 13.59 | 13.70 | 13.36 | 13.54 | 322,886 | +0.17(+1.30%) |
Dec 12, 2008 | 13.29 | 13.52 | 13.04 | 13.36 | 417,874 | +0.18(+1.37%) |
Dec 11, 2008 | 13.44 | 13.61 | 13.10 | 13.18 | 416,154 | -0.23(-1.68%) |
Dec 10, 2008 | 13.36 | 13.57 | 13.25 | 13.41 | 494,169 | -0.11(-0.81%) |
Dec 09, 2008 | 13.53 | 14.01 | 13.47 | 13.52 | 1,746,692 | -0.09(-0.66%) |
Dec 08, 2008 | 13.35 | 13.79 | 13.28 | 13.61 | 545,320 | +0.24(+1.83%) |
Dec 05, 2008 | 12.89 | 13.43 | 12.57 | 13.36 | 580,503 | +1.00(+8.08%) |
Dec 04, 2008 | 12.62 | 12.78 | 12.24 | 12.36 | 483,180 | -1.02(-7.61%) |
Dec 03, 2008 | 13.08 | 13.39 | 12.90 | 13.38 | 357,790 | +0.10(+0.73%) |
Dec 02, 2008 | 13.06 | 13.36 | 12.91 | 13.29 | 316,369 | +0.80(+6.40%) |
Dec 01, 2008 | 13.00 | 13.04 | 12.45 | 12.49 | 358,825 | -0.86(-6.42%) |
Nov 28, 2008 | 13.08 | 13.41 | 12.94 | 13.34 | 141,213 | -0.19(-1.43%) |
Nov 26, 2008 | 13.16 | 13.56 | 13.11 | 13.54 | 434,096 | +0.62(+4.79%) |
Nov 25, 2008 | 12.96 | 13.00 | 12.58 | 12.92 | 742,539 | -0.15(-1.18%) |
Nov 24, 2008 | 12.46 | 13.36 | 12.42 | 13.07 | 582,871 | +1.01(+8.39%) |
Nov 21, 2008 | 12.02 | 12.07 | 11.35 | 12.06 | 432,772 | +0.49(+4.23%) |
Nov 20, 2008 | 12.29 | 12.32 | 11.46 | 11.57 | 679,892 | -0.21(-1.75%) |
Nov 19, 2008 | 12.29 | 12.58 | 11.76 | 11.78 | 927,472 | +0.15(+1.27%) |
Nov 18, 2008 | 11.43 | 11.83 | 11.38 | 11.63 | 451,362 | +0.09(+0.78%) |
Nov 17, 2008 | 11.85 | 11.93 | 11.53 | 11.54 | 397,584 | -0.38(-3.19%) |
Nov 14, 2008 | 12.09 | 12.44 | 11.80 | 11.92 | 330,970 | -0.31(-2.53%) |
Nov 13, 2008 | 11.96 | 12.24 | 11.24 | 12.23 | 1,036,324 | +1.29(+11.78%) |
Nov 12, 2008 | 11.18 | 11.26 | 10.68 | 10.94 | 580,442 | -0.08(-0.76%) |
Nov 11, 2008 | 11.13 | 11.25 | 10.86 | 11.02 | 228,294 | -0.19(-1.67%) |
Nov 10, 2008 | 11.24 | 11.39 | 10.99 | 11.21 | 481,814 | -0.58(-4.92%) |
Nov 07, 2008 | 11.67 | 11.96 | 11.51 | 11.79 | 427,073 | +0.38(+3.33%) |
Nov 06, 2008 | 12.13 | 12.31 | 11.33 | 11.41 | 483,551 | -1.19(-9.41%) |
Nov 05, 2008 | 12.91 | 13.36 | 12.60 | 12.60 | 403,961 | -0.30(-2.35%) |
Nov 04, 2008 | 12.42 | 13.00 | 12.37 | 12.90 | 600,326 | +0.91(+7.58%) |
Nov 03, 2008 | 11.80 | 12.02 | 11.67 | 11.99 | 541,935 | -0.19(-1.53%) |
Oct 31, 2008 | 11.94 | 12.32 | 11.75 | 12.18 | 1,192,602 | -3.02(-19.88%) |
Oct 30, 2008 | 14.96 | 15.23 | 14.50 | 15.20 | 509,184 | +0.83(+5.78%) |
Oct 29, 2008 | 14.22 | 14.81 | 14.09 | 14.37 | 439,355 | +0.14(+1.00%) |
Oct 28, 2008 | 13.38 | 14.23 | 13.02 | 14.23 | 373,367 | +1.40(+10.96%) |
Oct 27, 2008 | 12.84 | 13.30 | 12.69 | 12.82 | 560,298 | -0.57(-4.28%) |
Oct 24, 2008 | 12.90 | 13.61 | 12.90 | 13.39 | 380,001 | -1.14(-7.85%) |
Oct 23, 2008 | 14.25 | 14.76 | 13.88 | 14.54 | 297,570 | +0.03(+0.22%) |
Oct 22, 2008 | 14.86 | 14.93 | 14.24 | 14.50 | 366,805 | -0.48(-3.18%) |
Oct 21, 2008 | 15.35 | 15.51 | 14.89 | 14.98 | 332,482 | -1.06(-6.63%) |
Oct 20, 2008 | 15.45 | 16.06 | 15.37 | 16.04 | 293,227 | +1.10(+7.37%) |
Oct 17, 2008 | 14.50 | 15.51 | 14.44 | 14.94 | 385,928 | -0.54(-3.50%) |
Oct 16, 2008 | 14.55 | 15.52 | 14.27 | 15.48 | 572,443 | +0.72(+4.89%) |
Oct 15, 2008 | 16.02 | 16.10 | 14.67 | 14.76 | 252,817 | -1.89(-11.37%) |
Oct 14, 2008 | 16.67 | 17.02 | 16.29 | 16.65 | 387,390 | +0.15(+0.94%) |
Oct 13, 2008 | 15.26 | 16.50 | 15.26 | 16.50 | 533,122 | +1.80(+12.28%) |
Oct 10, 2008 | 14.57 | 15.79 | 13.98 | 14.70 | 1,173,944 | -1.44(-8.94%) |
Oct 09, 2008 | 17.22 | 17.64 | 15.91 | 16.14 | 701,376 | -0.04(-0.24%) |
Oct 08, 2008 | 16.79 | 17.04 | 16.00 | 16.18 | 498,061 | -0.52(-3.09%) |
Oct 07, 2008 | 18.26 | 18.30 | 16.69 | 16.69 | 625,084 | -0.79(-4.50%) |
Oct 06, 2008 | 18.38 | 18.43 | 16.79 | 17.48 | 465,962 | -1.16(-6.22%) |
Oct 03, 2008 | 18.46 | 19.23 | 18.39 | 18.64 | 0 | +0.32(+1.72%) |
Oct 02, 2008 | 18.76 | 18.76 | 18.26 | 18.32 | 180,228 | -0.43(-2.29%) |
Oct 01, 2008 | 18.68 | 18.88 | 18.31 | 18.75 | 340,329 | +0.06(+0.33%) |
Sep 30, 2008 | 18.59 | 18.77 | 18.17 | 18.69 | 277,054 | +0.86(+4.84%) |
Sep 29, 2008 | 18.66 | 18.92 | 17.58 | 17.83 | 382,810 | -1.78(-9.07%) |
Sep 26, 2008 | 19.48 | 19.64 | 19.29 | 19.61 | 0 | -0.14(-0.69%) |
Sep 25, 2008 | 19.34 | 19.89 | 19.31 | 19.74 | 361,321 | +0.34(+1.76%) |
Sep 24, 2008 | 19.85 | 19.85 | 19.29 | 19.40 | 220,317 | -0.27(-1.38%) |
Sep 23, 2008 | 19.97 | 20.20 | 19.57 | 19.67 | 346,896 | -0.69(-3.39%) |
Sep 22, 2008 | 20.79 | 20.79 | 20.34 | 20.36 | 362,533 | -0.29(-1.40%) |
Sep 19, 2008 | 19.98 | 20.71 | 19.65 | 20.65 | 0 | +1.71(+9.01%) |
Sep 18, 2008 | 18.95 | 19.27 | 18.24 | 18.94 | 728,459 | -0.23(-1.18%) |
Sep 17, 2008 | 19.53 | 19.73 | 18.86 | 19.17 | 781,973 | -0.41(-2.11%) |
Sep 16, 2008 | 19.44 | 19.84 | 19.17 | 19.58 | 658,628 | -0.35(-1.75%) |
Sep 15, 2008 | 20.04 | 20.48 | 19.82 | 19.93 | 600,928 | -0.57(-2.77%) |
Sep 12, 2008 | 20.28 | 20.55 | 20.12 | 20.49 | 579,419 | +0.73(+3.68%) |
Sep 11, 2008 | 19.53 | 19.77 | 19.41 | 19.77 | 564,266 | -0.11(-0.55%) |
Sep 10, 2008 | 19.82 | 20.01 | 19.80 | 19.88 | 381,747 | +0.00(+0.00%) |
Sep 09, 2008 | 20.32 | 20.42 | 19.84 | 19.88 | 533,294 | +0.05(+0.23%) |
Sep 08, 2008 | 20.04 | 20.06 | 19.62 | 19.83 | 501,263 | +0.32(+1.65%) |
Sep 05, 2008 | 19.47 | 19.59 | 19.22 | 19.51 | 0 | -0.06(-0.30%) |
Sep 04, 2008 | 20.16 | 20.16 | 19.52 | 19.57 | 474,615 | -0.24(-1.20%) |
Sep 03, 2008 | 20.01 | 20.02 | 19.69 | 19.81 | 434,424 | +0.06(+0.33%) |
Sep 02, 2008 | 20.02 | 20.11 | 19.70 | 19.74 | 471,587 | -0.43(-2.11%) |
Aug 29, 2008 | 20.43 | 20.44 | 20.14 | 20.17 | 509,308 | -0.22(-1.07%) |
Aug 28, 2008 | 20.35 | 20.45 | 20.22 | 20.39 | 570,068 | +0.73(+3.74%) |
Aug 27, 2008 | 19.68 | 19.72 | 19.49 | 19.65 | 260,202 | +0.26(+1.36%) |
Aug 26, 2008 | 19.44 | 19.65 | 19.33 | 19.39 | 233,220 | -0.24(-1.25%) |
Aug 25, 2008 | 19.90 | 19.90 | 19.30 | 19.63 | 244,297 | -0.30(-1.52%) |
Aug 22, 2008 | 20.12 | 20.14 | 19.88 | 19.93 | 492,717 | +0.26(+1.31%) |
Aug 21, 2008 | 19.69 | 19.81 | 19.57 | 19.68 | 441,220 | -0.11(-0.55%) |
Aug 20, 2008 | 19.84 | 19.85 | 19.43 | 19.79 | 914,273 | -1.53(-7.19%) |
Aug 19, 2008 | 21.64 | 21.71 | 21.21 | 21.32 | 567,206 | -0.19(-0.87%) |
Aug 18, 2008 | 21.71 | 21.84 | 21.29 | 21.51 | 506,713 | +0.15(+0.72%) |
Aug 15, 2008 | 21.53 | 21.58 | 21.29 | 21.35 | 0 | -0.10(-0.45%) |
Aug 14, 2008 | 21.33 | 21.66 | 21.27 | 21.45 | 397,212 | -0.45(-2.06%) |
Aug 13, 2008 | 21.85 | 21.90 | 21.52 | 21.90 | 418,527 | -0.47(-2.10%) |
Aug 12, 2008 | 22.44 | 22.55 | 22.23 | 22.37 | 225,422 | +0.03(+0.14%) |
Aug 11, 2008 | 22.25 | 22.50 | 22.19 | 22.34 | 336,115 | +0.00(+0.00%) |
Aug 08, 2008 | 22.05 | 22.37 | 22.01 | 22.34 | 530,933 | +0.39(+1.79%) |
Aug 07, 2008 | 22.11 | 22.23 | 21.93 | 21.94 | 331,549 | -0.21(-0.96%) |
Aug 06, 2008 | 22.05 | 22.25 | 21.91 | 22.16 | 409,196 | +0.06(+0.29%) |
Aug 05, 2008 | 21.88 | 22.10 | 21.71 | 22.09 | 428,788 | +0.31(+1.42%) |
Aug 04, 2008 | 22.20 | 22.20 | 21.68 | 21.78 | 584,642 | -0.02(-0.09%) |
Aug 01, 2008 | 21.74 | 21.88 | 21.49 | 21.80 | 694,393 | +0.46(+2.17%) |
Jul 31, 2008 | 22.28 | 22.55 | 20.94 | 21.34 | 3,632,523 | -3.94(-15.60%) |
Jul 30, 2008 | 25.30 | 25.48 | 25.06 | 25.28 | 184,735 | -0.17(-0.66%) |
Jul 29, 2008 | 25.45 | 25.57 | 25.24 | 25.45 | 147,170 | +0.24(+0.97%) |
Jul 28, 2008 | 25.44 | 25.48 | 25.18 | 25.20 | 132,237 | -0.36(-1.41%) |
Jul 25, 2008 | 25.63 | 25.80 | 25.45 | 25.57 | 209,349 | -0.26(-1.00%) |
Jul 24, 2008 | 26.30 | 26.30 | 25.66 | 25.82 | 157,276 | -0.34(-1.28%) |
Jul 23, 2008 | 25.89 | 26.25 | 25.84 | 26.16 | 247,200 | +0.86(+3.41%) |
Jul 22, 2008 | 25.38 | 25.55 | 25.25 | 25.29 | 379,624 | -1.18(-4.45%) |
Jul 21, 2008 | 26.26 | 26.51 | 26.16 | 26.47 | 273,374 | +0.17(+0.64%) |
Jul 18, 2008 | 26.20 | 26.31 | 25.88 | 26.31 | 267,217 | +0.89(+3.50%) |
Jul 17, 2008 | 25.42 | 25.45 | 25.19 | 25.42 | 239,017 | -0.13(-0.50%) |
Jul 16, 2008 | 24.75 | 25.57 | 24.57 | 25.55 | 317,875 | +0.72(+2.88%) |
Jul 15, 2008 | 25.25 | 25.25 | 24.69 | 24.83 | 621,292 | -1.10(-4.25%) |
Jul 14, 2008 | 26.29 | 26.33 | 25.82 | 25.93 | 179,235 | -0.14(-0.52%) |
Jul 11, 2008 | 26.15 | 26.30 | 25.86 | 26.07 | 402,854 | -0.79(-2.93%) |
Jul 10, 2008 | 26.67 | 26.91 | 26.60 | 26.85 | 306,204 | -0.39(-1.42%) |
Jul 09, 2008 | 27.63 | 27.75 | 27.21 | 27.24 | 261,209 | -0.21(-0.75%) |
Jul 08, 2008 | 26.99 | 27.45 | 26.82 | 27.45 | 349,046 | +0.81(+3.05%) |
Jul 07, 2008 | 26.82 | 27.00 | 26.47 | 26.63 | 560,249 | -0.32(-1.20%) |
Jul 04, 2008 | 26.94 | 27.16 | 26.64 | 26.96 | 333,514 | +0.00(+0.00%) |
Jul 03, 2008 | 26.94 | 27.16 | 26.64 | 26.96 | 333,514 | +0.61(+2.32%) |
Jul 02, 2008 | 26.82 | 26.91 | 26.29 | 26.34 | 286,131 | +0.28(+1.09%) |
Jul 01, 2008 | 25.89 | 26.06 | 25.68 | 26.06 | 285,173 | +0.46(+1.81%) |
Jun 30, 2008 | 25.60 | 25.77 | 25.45 | 25.60 | 243,520 | +0.17(+0.66%) |
Jun 27, 2008 | 25.55 | 25.67 | 25.33 | 25.43 | 287,440 | -0.21(-0.83%) |
Jun 26, 2008 | 25.95 | 26.07 | 25.51 | 25.64 | 315,883 | -0.50(-1.92%) |
Jun 25, 2008 | 25.93 | 26.32 | 25.80 | 26.15 | 232,781 | +0.24(+0.95%) |
Jun 24, 2008 | 25.86 | 26.18 | 25.67 | 25.90 | 223,200 | +0.01(+0.05%) |
Jun 23, 2008 | 25.89 | 26.00 | 25.66 | 25.89 | 332,010 | +0.17(+0.65%) |
Jun 20, 2008 | 26.12 | 26.14 | 25.67 | 25.72 | 335,154 | -0.94(-3.53%) |
Jun 19, 2008 | 26.84 | 26.95 | 26.42 | 26.66 | 312,304 | +0.01(+0.02%) |
Jun 18, 2008 | 26.68 | 26.70 | 26.42 | 26.65 | 219,735 | -0.34(-1.26%) |
Jun 17, 2008 | 27.25 | 27.34 | 26.94 | 27.00 | 367,062 | +0.06(+0.21%) |
Jun 16, 2008 | 27.07 | 27.15 | 26.85 | 26.94 | 682,220 | -0.28(-1.02%) |
Jun 13, 2008 | 26.91 | 27.27 | 26.85 | 27.21 | 207,385 | +0.93(+3.55%) |
Jun 12, 2008 | 26.42 | 26.54 | 26.18 | 26.28 | 254,935 | -0.46(-1.71%) |
Jun 11, 2008 | 27.12 | 27.21 | 26.72 | 26.74 | 217,995 | -0.14(-0.50%) |
Jun 10, 2008 | 26.88 | 26.96 | 26.68 | 26.87 | 320,257 | -0.30(-1.11%) |
Jun 09, 2008 | 27.32 | 27.40 | 27.03 | 27.18 | 409,969 | -0.42(-1.52%) |
Jun 06, 2008 | 27.91 | 27.92 | 27.54 | 27.59 | 392,729 | -1.01(-3.54%) |
Jun 05, 2008 | 28.05 | 28.61 | 27.99 | 28.61 | 277,129 | +0.42(+1.49%) |
Jun 04, 2008 | 28.05 | 28.28 | 28.02 | 28.19 | 412,301 | +0.20(+0.71%) |
Jun 03, 2008 | 28.05 | 28.18 | 27.85 | 27.99 | 599,477 | +0.11(+0.39%) |
Jun 02, 2008 | 27.79 | 27.96 | 27.59 | 27.88 | 360,168 | -0.48(-1.68%) |
May 30, 2008 | 28.68 | 28.73 | 28.14 | 28.36 | 293,001 | +0.22(+0.78%) |
May 29, 2008 | 28.16 | 28.25 | 27.99 | 28.14 | 333,602 | -0.59(-2.06%) |
May 28, 2008 | 28.86 | 28.86 | 28.50 | 28.73 | 250,599 | +0.07(+0.25%) |
May 27, 2008 | 28.82 | 28.82 | 28.36 | 28.66 | 268,900 | -0.32(-1.11%) |
May 26, 2008 | 29.32 | 29.45 | 28.89 | 28.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.32 | 29.45 | 28.89 | 28.98 | 527,540 | -0.22(-0.75%) |
May 22, 2008 | 29.21 | 29.46 | 29.07 | 29.20 | 437,632 | +0.82(+2.91%) |
May 21, 2008 | 28.83 | 28.85 | 28.36 | 28.37 | 383,370 | -0.90(-3.06%) |
May 20, 2008 | 29.51 | 29.62 | 29.12 | 29.27 | 487,460 | -0.21(-0.70%) |
May 19, 2008 | 29.30 | 29.64 | 29.24 | 29.48 | 199,536 | -0.21(-0.72%) |
May 16, 2008 | 29.21 | 29.77 | 29.14 | 29.69 | 335,823 | -0.08(-0.26%) |
May 15, 2008 | 29.32 | 29.83 | 29.28 | 29.77 | 697,881 | +1.62(+5.75%) |
May 14, 2008 | 28.23 | 28.31 | 27.87 | 28.15 | 288,669 | +0.01(+0.05%) |
May 13, 2008 | 28.20 | 28.30 | 27.90 | 28.14 | 177,521 | -0.24(-0.84%) |
May 12, 2008 | 28.50 | 28.57 | 28.25 | 28.37 | 177,836 | +0.44(+1.57%) |
May 09, 2008 | 27.72 | 28.01 | 27.65 | 27.94 | 109,826 | -0.47(-1.66%) |
May 08, 2008 | 28.34 | 28.47 | 28.20 | 28.41 | 151,227 | +0.28(+1.01%) |
May 07, 2008 | 28.40 | 28.40 | 28.05 | 28.12 | 179,180 | -0.16(-0.57%) |
May 06, 2008 | 28.04 | 28.33 | 27.96 | 28.28 | 343,796 | -0.13(-0.45%) |
May 05, 2008 | 28.64 | 28.69 | 28.24 | 28.41 | 213,955 | -0.12(-0.41%) |
May 02, 2008 | 28.53 | 28.65 | 28.36 | 28.53 | 221,508 | +0.08(+0.27%) |