Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.29 | 14.29 | 13.44 | 13.51 | 295,377 | -0.28(-2.02%) |
Apr 29, 2009 | 13.51 | 13.96 | 13.35 | 13.79 | 338,193 | +0.54(+4.06%) |
Apr 28, 2009 | 12.89 | 13.58 | 12.89 | 13.25 | 517,585 | +0.11(+0.80%) |
Apr 27, 2009 | 13.32 | 13.69 | 12.76 | 13.15 | 433,483 | -0.68(-4.92%) |
Apr 24, 2009 | 13.14 | 14.24 | 13.14 | 13.83 | 589,804 | +0.51(+3.81%) |
Apr 23, 2009 | 12.70 | 13.32 | 12.57 | 13.32 | 964,666 | +0.59(+4.67%) |
Apr 22, 2009 | 12.68 | 13.43 | 12.68 | 12.73 | 739,500 | -0.43(-3.25%) |
Apr 21, 2009 | 11.73 | 13.23 | 11.73 | 13.15 | 697,858 | +1.09(+9.03%) |
Apr 20, 2009 | 12.84 | 12.93 | 12.06 | 12.06 | 203,037 | -1.32(-9.89%) |
Apr 17, 2009 | 13.42 | 13.80 | 12.99 | 13.39 | 422,322 | -0.15(-1.14%) |
Apr 16, 2009 | 13.02 | 13.94 | 12.57 | 13.54 | 417,226 | +0.45(+3.40%) |
Apr 15, 2009 | 12.34 | 13.18 | 12.15 | 13.10 | 424,649 | +0.90(+7.36%) |
Apr 14, 2009 | 12.89 | 13.12 | 12.20 | 12.20 | 449,534 | -1.13(-8.50%) |
Apr 13, 2009 | 13.32 | 13.56 | 12.86 | 13.33 | 213,538 | +0.02(+0.14%) |
Apr 09, 2009 | 12.27 | 13.32 | 12.15 | 13.32 | 145,553 | +1.42(+11.97%) |
Apr 08, 2009 | 11.72 | 11.97 | 11.57 | 11.89 | 169,671 | +0.25(+2.13%) |
Apr 07, 2009 | 12.36 | 12.42 | 11.61 | 11.64 | 101,347 | -1.00(-7.93%) |
Apr 06, 2009 | 12.61 | 12.89 | 12.27 | 12.65 | 53,384 | -0.14(-1.11%) |
Apr 03, 2009 | 11.91 | 12.79 | 11.59 | 12.79 | 25,895 | +0.90(+7.59%) |
Apr 02, 2009 | 11.61 | 12.05 | 11.39 | 11.89 | 24,416 | +0.73(+6.51%) |
Apr 01, 2009 | 10.99 | 11.31 | 10.95 | 11.16 | 56,053 | -0.09(-0.83%) |
Mar 31, 2009 | 10.81 | 11.33 | 10.77 | 11.25 | 13,292 | +0.79(+7.51%) |
Mar 30, 2009 | 10.71 | 10.76 | 10.45 | 10.47 | 73,711 | -1.23(-10.48%) |
Mar 26, 2009 | 11.69 | 11.73 | 11.05 | 11.69 | 125,960 | +0.27(+2.39%) |
Mar 25, 2009 | 11.43 | 11.74 | 10.58 | 11.42 | 103,670 | -0.04(-0.32%) |
Mar 24, 2009 | 12.31 | 12.49 | 11.46 | 11.46 | 101,213 | -1.02(-8.18%) |
Mar 23, 2009 | 11.37 | 12.49 | 11.37 | 12.48 | 53,374 | +1.69(+15.66%) |
Mar 20, 2009 | 11.41 | 11.41 | 10.78 | 10.79 | 46,568 | -0.81(-6.99%) |
Mar 19, 2009 | 12.17 | 12.26 | 11.56 | 11.60 | 68,721 | -0.76(-6.16%) |
Mar 18, 2009 | 11.65 | 12.36 | 11.38 | 12.36 | 136,519 | +0.50(+4.23%) |
Mar 17, 2009 | 11.01 | 11.86 | 10.81 | 11.86 | 79,076 | +0.87(+7.94%) |
Mar 16, 2009 | 12.07 | 12.07 | 10.99 | 10.99 | 257,722 | -0.89(-7.46%) |
Mar 13, 2009 | 11.95 | 12.02 | 11.51 | 11.87 | 0 | -0.24(-1.99%) |
Mar 12, 2009 | 11.28 | 12.23 | 11.19 | 12.11 | 92,994 | +0.92(+8.24%) |
Mar 11, 2009 | 11.61 | 11.66 | 11.19 | 11.19 | 250,735 | -0.32(-2.80%) |
Mar 10, 2009 | 10.52 | 11.51 | 10.44 | 11.51 | 37,971 | +1.26(+12.32%) |
Mar 09, 2009 | 9.849 | 10.25 | 9.750 | 10.25 | 174,316 | +0.23(+2.28%) |
Mar 06, 2009 | 10.03 | 10.08 | 9.391 | 10.02 | 0 | +0.04(+0.37%) |
Mar 05, 2009 | 10.34 | 10.35 | 9.966 | 9.985 | 69,222 | -0.66(-6.17%) |
Mar 04, 2009 | 10.48 | 10.73 | 10.20 | 10.64 | 160,334 | +0.51(+5.02%) |
Mar 02, 2009 | 10.41 | 10.55 | 10.05 | 10.13 | 85,328 | -0.73(-6.73%) |
Feb 27, 2009 | 10.76 | 11.19 | 10.76 | 10.86 | 0 | -0.07(-0.62%) |
Feb 26, 2009 | 11.70 | 11.77 | 10.90 | 10.93 | 409,243 | -0.80(-6.86%) |
Feb 25, 2009 | 11.81 | 12.15 | 11.28 | 11.74 | 890,862 | -0.20(-1.66%) |
Feb 24, 2009 | 11.06 | 12.01 | 11.06 | 11.93 | 186,996 | +1.02(+9.36%) |
Feb 23, 2009 | 11.96 | 11.96 | 10.91 | 10.91 | 56,515 | -0.90(-7.60%) |
Feb 20, 2009 | 10.92 | 11.86 | 10.88 | 11.81 | 197,386 | +0.72(+6.53%) |
Feb 19, 2009 | 11.78 | 11.84 | 11.00 | 11.09 | 59,117 | -0.52(-4.48%) |
Feb 18, 2009 | 11.51 | 11.64 | 11.15 | 11.61 | 118,589 | +0.15(+1.35%) |
Feb 17, 2009 | 11.59 | 11.77 | 11.32 | 11.45 | 92,210 | -0.82(-6.66%) |
Feb 13, 2009 | 12.87 | 12.88 | 12.27 | 12.27 | 210,612 | -0.66(-5.08%) |
Feb 12, 2009 | 13.09 | 13.09 | 12.07 | 12.93 | 391,172 | -0.20(-1.51%) |
Feb 11, 2009 | 12.78 | 13.12 | 12.41 | 13.12 | 366,564 | +0.43(+3.41%) |
Feb 10, 2009 | 13.62 | 13.65 | 12.64 | 12.69 | 256,433 | -1.21(-8.73%) |
Feb 09, 2009 | 13.67 | 13.90 | 13.40 | 13.90 | 108,208 | +0.17(+1.26%) |
Feb 06, 2009 | 13.14 | 13.77 | 12.89 | 13.73 | 125,405 | +0.84(+6.48%) |
Feb 05, 2009 | 13.57 | 13.57 | 12.66 | 12.89 | 239,745 | -0.83(-6.04%) |
Feb 04, 2009 | 14.19 | 14.52 | 13.72 | 13.72 | 259,412 | -0.47(-3.31%) |
Feb 03, 2009 | 14.45 | 14.45 | 13.98 | 14.19 | 513,760 | -0.11(-0.74%) |
Feb 02, 2009 | 13.97 | 14.43 | 13.74 | 14.30 | 538,527 | +0.02(+0.13%) |
Jan 30, 2009 | 15.21 | 15.21 | 14.01 | 14.28 | 0 | -0.51(-3.43%) |
Jan 29, 2009 | 15.64 | 15.71 | 14.79 | 14.79 | 512,180 | -1.25(-7.80%) |
Jan 28, 2009 | 15.31 | 16.04 | 15.09 | 16.04 | 801,889 | +1.14(+7.64%) |
Jan 27, 2009 | 14.96 | 14.99 | 14.55 | 14.90 | 708,702 | +0.35(+2.43%) |
Jan 26, 2009 | 14.46 | 14.97 | 14.33 | 14.55 | 620,398 | -0.20(-1.38%) |
Jan 23, 2009 | 13.76 | 14.75 | 13.74 | 14.75 | 1,372,336 | +0.49(+3.43%) |
Jan 22, 2009 | 14.41 | 14.92 | 13.94 | 14.26 | 1,434,012 | -0.79(-5.22%) |
Jan 21, 2009 | 14.05 | 15.07 | 13.54 | 15.05 | 1,510,561 | +1.38(+10.10%) |
Jan 20, 2009 | 15.12 | 15.12 | 13.67 | 13.67 | 1,136,141 | -1.65(-10.75%) |
Jan 16, 2009 | 15.04 | 15.31 | 14.36 | 15.31 | 1,566,189 | +0.64(+4.39%) |
Jan 15, 2009 | 14.01 | 15.10 | 13.66 | 14.67 | 687,645 | +0.61(+4.36%) |
Jan 14, 2009 | 14.30 | 14.36 | 13.97 | 14.06 | 910,267 | -0.58(-3.97%) |
Jan 13, 2009 | 14.12 | 14.74 | 13.98 | 14.64 | 622,713 | +0.48(+3.37%) |
Jan 12, 2009 | 14.99 | 14.99 | 13.97 | 14.16 | 100,848 | -0.81(-5.42%) |
Jan 09, 2009 | 15.42 | 15.56 | 14.95 | 14.97 | 33,296 | -0.69(-4.39%) |
Jan 08, 2009 | 15.79 | 15.84 | 15.54 | 15.66 | 23,857 | -0.22(-1.36%) |
Jan 07, 2009 | 15.90 | 16.32 | 15.82 | 15.88 | 16,600 | -0.38(-2.32%) |
Jan 06, 2009 | 15.48 | 16.27 | 15.48 | 16.26 | 9,948 | +0.63(+4.04%) |
Jan 05, 2009 | 15.95 | 15.95 | 15.61 | 15.62 | 14,233 | -0.37(-2.32%) |
Jan 02, 2009 | 16.42 | 16.48 | 16.00 | 16.00 | 0 | -0.67(-4.05%) |
Jan 01, 2009 | 15.95 | 16.71 | 15.93 | 16.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.95 | 16.71 | 15.93 | 16.67 | 11,104 | +0.85(+5.40%) |
Dec 30, 2008 | 15.15 | 15.87 | 15.15 | 15.82 | 33,100 | +0.80(+5.32%) |
Dec 29, 2008 | 15.81 | 15.81 | 14.81 | 15.02 | 25,149 | -0.80(-5.05%) |
Dec 26, 2008 | 15.84 | 15.84 | 15.48 | 15.82 | 1,566 | +0.16(+1.03%) |
Dec 24, 2008 | 15.70 | 15.70 | 15.48 | 15.65 | 18,424 | -0.38(-2.39%) |
Dec 23, 2008 | 16.64 | 16.64 | 15.95 | 16.04 | 109,239 | -0.44(-2.67%) |
Dec 22, 2008 | 17.03 | 17.03 | 15.77 | 16.48 | 19,131 | -0.63(-3.69%) |
Dec 19, 2008 | 16.84 | 17.11 | 16.56 | 17.11 | 13,850 | +0.31(+1.84%) |
Dec 18, 2008 | 18.03 | 18.07 | 16.40 | 16.80 | 88,963 | -1.24(-6.86%) |
Dec 17, 2008 | 17.92 | 18.68 | 17.08 | 18.04 | 38,995 | +0.33(+1.85%) |
Dec 16, 2008 | 16.34 | 17.71 | 16.07 | 17.71 | 21,580 | +1.89(+11.98%) |
Dec 15, 2008 | 16.26 | 16.26 | 15.56 | 15.82 | 12,681 | -1.00(-5.96%) |
Dec 12, 2008 | 14.88 | 16.82 | 14.74 | 16.82 | 27,123 | +1.89(+12.69%) |
Dec 11, 2008 | 17.64 | 17.64 | 14.92 | 14.92 | 85,226 | -2.71(-15.37%) |
Dec 10, 2008 | 16.73 | 17.65 | 16.73 | 17.64 | 5,721 | +1.02(+6.15%) |
Dec 09, 2008 | 18.01 | 18.14 | 16.48 | 16.61 | 114,429 | -1.55(-8.52%) |
Dec 08, 2008 | 17.63 | 18.16 | 17.23 | 18.16 | 29,438 | +1.13(+6.65%) |
Dec 05, 2008 | 15.43 | 17.30 | 15.35 | 17.03 | 29,974 | +1.73(+11.33%) |
Dec 04, 2008 | 15.79 | 16.56 | 15.30 | 15.30 | 16,098 | -0.66(-4.15%) |
Dec 03, 2008 | 14.78 | 15.96 | 14.41 | 15.96 | 19,947 | +0.71(+4.63%) |
Dec 02, 2008 | 13.46 | 15.25 | 13.46 | 15.25 | 15,716 | +1.63(+12.00%) |
Dec 01, 2008 | 15.88 | 15.88 | 13.62 | 13.62 | 55,567 | -2.79(-17.01%) |
Nov 28, 2008 | 16.25 | 16.41 | 16.17 | 16.41 | 22,697 | -0.03(-0.19%) |
Nov 26, 2008 | 15.33 | 16.44 | 15.33 | 16.44 | 7,747 | +0.76(+4.81%) |
Nov 25, 2008 | 15.15 | 15.85 | 14.68 | 15.69 | 81,298 | +0.91(+6.16%) |
Nov 24, 2008 | 13.04 | 14.96 | 12.80 | 14.78 | 144,826 | +2.81(+23.49%) |
Nov 21, 2008 | 11.76 | 12.06 | 11.21 | 11.97 | 54,966 | +0.51(+4.49%) |
Nov 20, 2008 | 12.30 | 13.25 | 11.45 | 11.45 | 48,016 | -0.91(-7.36%) |
Nov 19, 2008 | 13.70 | 14.03 | 12.36 | 12.36 | 27,616 | -1.62(-11.56%) |
Nov 18, 2008 | 14.37 | 14.53 | 13.58 | 13.98 | 13,892 | -0.78(-5.29%) |
Nov 17, 2008 | 14.89 | 15.10 | 14.46 | 14.76 | 23,427 | -0.15(-1.00%) |
Nov 14, 2008 | 16.37 | 16.37 | 14.91 | 14.91 | 6,898 | -2.19(-12.82%) |
Nov 13, 2008 | 15.72 | 17.15 | 14.97 | 17.10 | 160,719 | +1.50(+9.60%) |
Nov 12, 2008 | 15.90 | 16.08 | 15.48 | 15.60 | 41,843 | -0.56(-3.49%) |
Nov 11, 2008 | 15.88 | 16.66 | 15.68 | 16.16 | 68,240 | -0.08(-0.49%) |
Nov 10, 2008 | 17.49 | 17.49 | 16.09 | 16.24 | 49,148 | -1.00(-5.81%) |
Nov 07, 2008 | 16.72 | 17.25 | 16.50 | 17.25 | 70,894 | +0.69(+4.15%) |
Nov 06, 2008 | 17.08 | 17.15 | 16.42 | 16.56 | 173,801 | -0.54(-3.19%) |
Nov 05, 2008 | 18.78 | 18.79 | 17.10 | 17.10 | 302,268 | -1.98(-10.38%) |
Nov 04, 2008 | 19.08 | 19.14 | 18.51 | 19.08 | 296,393 | +0.46(+2.49%) |
Nov 03, 2008 | 19.08 | 19.16 | 18.50 | 18.62 | 256,583 | -0.47(-2.46%) |
Oct 31, 2008 | 18.01 | 19.29 | 17.73 | 19.09 | 189,398 | +1.48(+8.40%) |
Oct 30, 2008 | 18.16 | 18.23 | 17.35 | 17.61 | 156,635 | -0.09(-0.52%) |
Oct 29, 2008 | 17.82 | 18.57 | 17.46 | 17.70 | 23,721 | +0.12(+0.70%) |
Oct 28, 2008 | 16.44 | 17.58 | 15.58 | 17.58 | 126,463 | +1.65(+10.33%) |
Oct 27, 2008 | 16.93 | 17.15 | 15.93 | 15.93 | 50,861 | -1.28(-7.41%) |
Oct 24, 2008 | 16.97 | 17.78 | 16.82 | 17.21 | 57,655 | -0.93(-5.15%) |
Oct 23, 2008 | 18.55 | 18.55 | 16.45 | 18.14 | 285,901 | +0.40(+2.27%) |
Oct 22, 2008 | 18.73 | 18.97 | 17.26 | 17.74 | 57,085 | -1.45(-7.55%) |
Oct 21, 2008 | 19.99 | 20.08 | 19.18 | 19.19 | 36,150 | -0.47(-2.39%) |
Oct 20, 2008 | 19.48 | 19.66 | 18.80 | 19.66 | 7,864 | +0.17(+0.86%) |
Oct 17, 2008 | 19.23 | 20.24 | 19.13 | 19.49 | 265,690 | +0.41(+2.14%) |
Oct 16, 2008 | 18.63 | 19.08 | 18.03 | 19.08 | 25,571 | +0.38(+2.02%) |
Oct 15, 2008 | 20.27 | 20.27 | 18.64 | 18.71 | 12,616 | -1.60(-7.89%) |
Oct 14, 2008 | 25.18 | 25.18 | 19.71 | 20.31 | 16,264 | -2.14(-9.51%) |
Oct 13, 2008 | 21.85 | 22.45 | 20.91 | 22.45 | 12,956 | +2.22(+10.99%) |
Oct 10, 2008 | 17.90 | 34.57 | 7.020 | 20.22 | 60,650 | +0.43(+2.19%) |
Oct 09, 2008 | 21.47 | 21.47 | 19.28 | 19.79 | 14,665 | -1.84(-8.50%) |
Oct 08, 2008 | 19.96 | 21.90 | 19.96 | 21.63 | 15,354 | -0.21(-0.96%) |
Oct 07, 2008 | 22.58 | 22.95 | 21.79 | 21.84 | 85,470 | -1.26(-5.44%) |
Oct 06, 2008 | 23.41 | 23.41 | 22.08 | 23.10 | 56,411 | -0.60(-2.53%) |
Oct 03, 2008 | 24.83 | 24.83 | 23.70 | 23.70 | 6,452 | -0.91(-3.70%) |
Oct 02, 2008 | 25.38 | 25.43 | 24.61 | 24.61 | 270,520 | -1.03(-4.03%) |
Oct 01, 2008 | 26.48 | 26.48 | 25.51 | 25.64 | 70,102 | -0.35(-1.33%) |
Sep 30, 2008 | 25.97 | 26.16 | 24.86 | 25.99 | 248,147 | -3.08(-10.59%) |
Sep 29, 2008 | 25.71 | 29.06 | 25.15 | 29.06 | 14,818 | +2.46(+9.24%) |
Sep 26, 2008 | 25.53 | 26.61 | 25.52 | 26.61 | 0 | +0.77(+2.98%) |
Sep 25, 2008 | 25.52 | 25.93 | 25.52 | 25.84 | 32,790 | +0.21(+0.82%) |
Sep 24, 2008 | 24.71 | 26.07 | 24.71 | 25.63 | 57,108 | -0.25(-0.98%) |
Sep 23, 2008 | 26.40 | 26.52 | 25.88 | 25.88 | 42,667 | -0.56(-2.13%) |
Sep 22, 2008 | 29.15 | 29.15 | 26.44 | 26.44 | 47,845 | -1.21(-4.37%) |
Sep 19, 2008 | 36.55 | 36.55 | 23.65 | 27.65 | 0 | +1.05(+3.94%) |
Sep 18, 2008 | 25.42 | 26.64 | 24.08 | 26.60 | 620,258 | +1.54(+6.13%) |
Sep 17, 2008 | 25.04 | 25.47 | 24.65 | 25.07 | 17,261 | -0.52(-2.02%) |
Sep 16, 2008 | 25.07 | 25.58 | 24.38 | 25.58 | 18,450 | +0.90(+3.65%) |
Sep 15, 2008 | 25.52 | 25.88 | 24.68 | 24.68 | 42,359 | -1.39(-5.33%) |
Sep 12, 2008 | 25.76 | 26.19 | 25.76 | 26.07 | 27,264 | +0.41(+1.61%) |
Sep 11, 2008 | 25.56 | 25.96 | 25.46 | 25.66 | 467,488 | -0.40(-1.54%) |
Sep 10, 2008 | 26.12 | 26.15 | 25.79 | 26.06 | 2,407 | -0.29(-1.09%) |
Sep 09, 2008 | 26.78 | 26.91 | 26.30 | 26.35 | 3,012 | -0.65(-2.42%) |
Sep 08, 2008 | 26.64 | 27.17 | 26.52 | 27.00 | 48,320 | +1.10(+4.25%) |
Sep 05, 2008 | 25.63 | 25.90 | 25.50 | 25.90 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 26.52 | 26.52 | 25.90 | 25.90 | 8,012 | -0.73(-2.75%) |
Sep 03, 2008 | 26.31 | 26.63 | 26.06 | 26.63 | 25,601 | +0.66(+2.56%) |
Sep 02, 2008 | 26.69 | 26.69 | 25.97 | 25.97 | 5,671 | -0.35(-1.32%) |
Aug 29, 2008 | 26.19 | 26.46 | 25.99 | 26.31 | 22,482 | -0.07(-0.26%) |
Aug 28, 2008 | 25.97 | 26.38 | 25.84 | 26.38 | 8,015 | +0.62(+2.40%) |
Aug 27, 2008 | 25.68 | 25.83 | 25.58 | 25.76 | 11,371 | +0.14(+0.53%) |
Aug 26, 2008 | 25.44 | 25.90 | 25.38 | 25.63 | 9,914 | +0.05(+0.19%) |
Aug 25, 2008 | 26.15 | 26.15 | 25.52 | 25.58 | 27,692 | -0.59(-2.27%) |
Aug 22, 2008 | 25.62 | 26.17 | 25.62 | 26.17 | 12,871 | +0.61(+2.37%) |
Aug 21, 2008 | 25.53 | 25.66 | 25.38 | 25.57 | 9,904 | -0.25(-0.98%) |
Aug 20, 2008 | 26.00 | 26.00 | 25.60 | 25.82 | 2,428 | -0.11(-0.43%) |
Aug 19, 2008 | 26.32 | 26.32 | 25.76 | 25.93 | 28,637 | -0.71(-2.65%) |
Aug 18, 2008 | 26.84 | 26.98 | 26.29 | 26.64 | 13,674 | -0.42(-1.56%) |
Aug 15, 2008 | 27.43 | 27.65 | 26.93 | 27.06 | 0 | -0.22(-0.79%) |
Aug 14, 2008 | 26.87 | 27.48 | 26.87 | 27.27 | 58,398 | +0.20(+0.75%) |
Aug 13, 2008 | 27.21 | 27.31 | 26.69 | 27.07 | 12,682 | -0.19(-0.68%) |
Aug 12, 2008 | 28.32 | 28.32 | 24.64 | 27.26 | 36,543 | -0.50(-1.78%) |
Aug 11, 2008 | 27.65 | 28.12 | 27.32 | 27.75 | 75,726 | +0.54(+1.98%) |
Aug 08, 2008 | 26.34 | 27.34 | 26.34 | 27.21 | 29,441 | +1.03(+3.95%) |
Aug 07, 2008 | 26.84 | 26.92 | 26.13 | 26.18 | 15,619 | -0.99(-3.65%) |
Aug 06, 2008 | 27.22 | 27.25 | 26.87 | 27.17 | 40,394 | -0.20(-0.72%) |
Aug 05, 2008 | 26.40 | 27.40 | 26.40 | 27.37 | 22,771 | +1.21(+4.64%) |
Aug 04, 2008 | 26.49 | 26.49 | 26.02 | 26.15 | 22,076 | -0.24(-0.89%) |
Aug 01, 2008 | 26.44 | 26.44 | 25.69 | 26.39 | 59,187 | +0.08(+0.31%) |
Jul 31, 2008 | 26.15 | 26.61 | 25.94 | 26.31 | 24,172 | -0.25(-0.93%) |
Jul 30, 2008 | 26.82 | 26.83 | 25.87 | 26.56 | 62,423 | -0.13(-0.49%) |
Jul 29, 2008 | 26.69 | 26.69 | 25.57 | 26.69 | 18,577 | +1.12(+4.38%) |
Jul 28, 2008 | 26.02 | 26.05 | 25.57 | 25.57 | 1,865 | -0.31(-1.20%) |
Jul 25, 2008 | 25.65 | 26.20 | 25.58 | 25.88 | 28,622 | +0.20(+0.80%) |
Jul 24, 2008 | 27.49 | 27.49 | 25.55 | 25.67 | 21,303 | -1.50(-5.54%) |
Jul 23, 2008 | 26.30 | 27.22 | 26.30 | 27.17 | 14,978 | +0.87(+3.29%) |
Jul 22, 2008 | 25.09 | 26.31 | 25.05 | 26.31 | 25,055 | +0.97(+3.84%) |
Jul 21, 2008 | 25.13 | 25.38 | 25.13 | 25.34 | 5,654 | +0.21(+0.84%) |
Jul 18, 2008 | 24.75 | 25.13 | 24.75 | 25.13 | 14,031 | +0.15(+0.62%) |
Jul 17, 2008 | 24.89 | 25.17 | 24.28 | 24.97 | 17,931 | +0.28(+1.13%) |
Jul 16, 2008 | 23.03 | 24.69 | 23.03 | 24.69 | 22,477 | +1.28(+5.47%) |
Jul 15, 2008 | 22.90 | 23.67 | 22.84 | 23.41 | 29,886 | -0.14(-0.58%) |
Jul 14, 2008 | 24.35 | 24.35 | 23.46 | 23.55 | 3,657 | -0.23(-0.96%) |
Jul 11, 2008 | 23.49 | 23.89 | 23.49 | 23.78 | 1,473 | +0.66(+2.87%) |
Jul 10, 2008 | 23.09 | 23.11 | 23.09 | 23.11 | 988 | +0.01(+0.05%) |
Jul 09, 2008 | 24.98 | 24.98 | 23.10 | 23.10 | 11,964 | -1.44(-5.85%) |
Jul 08, 2008 | 23.50 | 24.54 | 23.31 | 24.54 | 69,450 | +1.15(+4.92%) |
Jul 07, 2008 | 23.37 | 23.63 | 23.17 | 23.39 | 2,791 | -0.14(-0.58%) |
Jul 04, 2008 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | -0.13(-0.55%) |
Jul 02, 2008 | 23.79 | 23.79 | 23.65 | 23.65 | 1,051 | -0.07(-0.31%) |
Jul 01, 2008 | 23.41 | 23.86 | 23.26 | 23.73 | 7,088 | -0.07(-0.31%) |
Jun 30, 2008 | 23.74 | 24.17 | 23.58 | 23.80 | 4,016 | +0.09(+0.37%) |
Jun 27, 2008 | 24.10 | 24.10 | 23.66 | 23.71 | 21,005 | -0.37(-1.52%) |
Jun 26, 2008 | 24.57 | 24.57 | 24.08 | 24.08 | 646 | -0.72(-2.91%) |
Jun 25, 2008 | 24.80 | 24.80 | 24.80 | 24.80 | 1,938 | +0.27(+1.09%) |
Jun 24, 2008 | 24.28 | 24.71 | 24.28 | 24.53 | 2,835 | -0.28(-1.15%) |
Jun 23, 2008 | 25.43 | 25.43 | 24.76 | 24.82 | 23,000 | -0.56(-2.22%) |
Jun 20, 2008 | 25.84 | 25.84 | 25.38 | 25.38 | 14,571 | -0.64(-2.47%) |
Jun 19, 2008 | 25.81 | 26.02 | 25.75 | 26.02 | 1,235 | +0.47(+1.84%) |
Jun 18, 2008 | 26.02 | 26.02 | 25.55 | 25.55 | 3,161 | -0.98(-3.71%) |
Jun 17, 2008 | 26.80 | 26.80 | 26.54 | 26.54 | 2,323 | -0.34(-1.27%) |
Jun 16, 2008 | 26.82 | 26.88 | 26.80 | 26.88 | 4,329 | +0.56(+2.12%) |
Jun 13, 2008 | 26.41 | 26.41 | 26.07 | 26.32 | 16,316 | +0.51(+1.97%) |
Jun 12, 2008 | 26.35 | 26.39 | 25.81 | 25.81 | 93,268 | -0.35(-1.32%) |
Jun 11, 2008 | 26.16 | 26.16 | 26.16 | 26.16 | 969 | +0.01(+0.05%) |
Jun 10, 2008 | 26.02 | 26.15 | 25.62 | 26.15 | 23,168 | +0.19(+0.72%) |
Jun 09, 2008 | 26.76 | 26.91 | 25.94 | 25.96 | 5,153 | -0.69(-2.60%) |
Jun 06, 2008 | 27.35 | 27.35 | 26.65 | 26.65 | 5,654 | -0.82(-2.97%) |
Jun 05, 2008 | 27.41 | 27.50 | 27.39 | 27.47 | 7,452 | +0.50(+1.86%) |
Jun 04, 2008 | 26.87 | 26.97 | 26.87 | 26.97 | 3,230 | +0.23(+0.86%) |
Jun 03, 2008 | 26.64 | 26.74 | 26.59 | 26.74 | 11,308 | +0.22(+0.84%) |
Jun 02, 2008 | 26.39 | 26.54 | 26.39 | 26.52 | 5,007 | -0.30(-1.13%) |
May 30, 2008 | 26.83 | 26.87 | 26.76 | 26.82 | 30,732 | -0.15(-0.55%) |
May 29, 2008 | 26.83 | 26.97 | 26.74 | 26.97 | 17,770 | +0.35(+1.33%) |
May 28, 2008 | 26.68 | 26.73 | 26.57 | 26.62 | 25,680 | +0.01(+0.05%) |
May 27, 2008 | 26.44 | 26.71 | 26.44 | 26.61 | 21,349 | +0.23(+0.87%) |
May 26, 2008 | 26.34 | 26.38 | 26.26 | 26.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.34 | 26.38 | 26.26 | 26.38 | 13,408 | -0.10(-0.37%) |
May 22, 2008 | 26.61 | 26.64 | 26.45 | 26.48 | 75,118 | -0.12(-0.44%) |
May 21, 2008 | 27.35 | 27.35 | 26.57 | 26.59 | 68,818 | -0.68(-2.50%) |
May 20, 2008 | 27.50 | 27.50 | 27.17 | 27.27 | 35,217 | -0.21(-0.77%) |
May 19, 2008 | 27.53 | 27.74 | 27.48 | 27.48 | 10,279 | -0.05(-0.18%) |
May 16, 2008 | 27.39 | 27.53 | 27.38 | 27.53 | 1,752 | +0.00(+0.00%) |
May 15, 2008 | 27.35 | 27.53 | 27.35 | 27.53 | 1,190 | +0.17(+0.61%) |
May 14, 2008 | 27.29 | 27.47 | 27.21 | 27.37 | 4,709 | +0.37(+1.38%) |
May 13, 2008 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
May 12, 2008 | 27.00 | 27.00 | 27.00 | 27.00 | 323 | +0.63(+2.39%) |
May 09, 2008 | 26.26 | 26.52 | 26.26 | 26.37 | 1,508 | -0.10(-0.37%) |
May 08, 2008 | 26.46 | 26.46 | 26.46 | 26.46 | 198 | -0.08(-0.30%) |
May 07, 2008 | 27.39 | 27.39 | 26.54 | 26.54 | 2,067 | -0.59(-2.19%) |
May 06, 2008 | 27.13 | 27.24 | 27.05 | 27.14 | 2,996 | -0.12(-0.44%) |
May 05, 2008 | 27.49 | 27.49 | 27.26 | 27.26 | 726 | -0.35(-1.28%) |
May 02, 2008 | 27.75 | 27.75 | 27.61 | 27.61 | 5,581 | +0.36(+1.30%) |