Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.22 | 11.98 | 11.22 | 11.62 | 86,072 | +0.41(+3.69%) |
Apr 29, 2009 | 10.83 | 11.32 | 10.81 | 11.21 | 41,324 | +0.51(+4.81%) |
Apr 28, 2009 | 10.82 | 10.84 | 10.58 | 10.69 | 19,296 | -0.12(-1.10%) |
Apr 27, 2009 | 10.82 | 10.94 | 10.69 | 10.81 | 16,231 | -0.15(-1.34%) |
Apr 24, 2009 | 10.64 | 11.08 | 10.60 | 10.96 | 59,858 | +0.23(+2.14%) |
Apr 23, 2009 | 10.85 | 10.94 | 10.53 | 10.73 | 51,827 | -0.13(-1.18%) |
Apr 22, 2009 | 10.53 | 11.18 | 10.50 | 10.86 | 38,767 | +0.31(+2.96%) |
Apr 21, 2009 | 10.46 | 10.59 | 10.25 | 10.54 | 17,218 | +0.21(+2.04%) |
Apr 20, 2009 | 10.79 | 10.79 | 10.33 | 10.33 | 14,288 | -0.70(-6.33%) |
Apr 17, 2009 | 10.90 | 11.09 | 10.84 | 11.03 | 24,689 | +0.08(+0.76%) |
Apr 16, 2009 | 10.59 | 11.03 | 10.59 | 10.95 | 36,791 | +0.26(+2.41%) |
Apr 15, 2009 | 10.70 | 10.75 | 10.55 | 10.69 | 24,312 | -0.01(-0.08%) |
Apr 14, 2009 | 10.59 | 10.90 | 10.58 | 10.70 | 37,986 | -0.06(-0.52%) |
Apr 13, 2009 | 10.54 | 10.98 | 10.45 | 10.76 | 29,216 | -0.06(-0.51%) |
Apr 09, 2009 | 10.59 | 10.88 | 10.59 | 10.81 | 26,387 | +0.58(+5.66%) |
Apr 08, 2009 | 10.07 | 10.23 | 10.07 | 10.23 | 13,381 | +0.26(+2.58%) |
Apr 07, 2009 | 10.31 | 10.31 | 9.974 | 9.974 | 14,170 | -0.50(-4.74%) |
Apr 06, 2009 | 10.44 | 10.47 | 10.30 | 10.47 | 19,480 | -0.08(-0.78%) |
Apr 03, 2009 | 10.43 | 10.57 | 10.24 | 10.55 | 20,901 | +0.07(+0.63%) |
Apr 02, 2009 | 10.39 | 10.72 | 10.39 | 10.49 | 13,105 | +0.47(+4.66%) |
Apr 01, 2009 | 9.754 | 10.06 | 9.635 | 10.02 | 6,935 | +0.27(+2.73%) |
Mar 31, 2009 | 9.772 | 10.04 | 9.589 | 9.754 | 28,497 | +0.12(+1.24%) |
Mar 30, 2009 | 9.809 | 9.809 | 9.543 | 9.635 | 13,306 | -0.73(-7.09%) |
Mar 26, 2009 | 9.653 | 10.45 | 9.653 | 10.37 | 48,465 | +1.00(+10.69%) |
Mar 25, 2009 | 9.405 | 9.745 | 9.139 | 9.368 | 26,550 | +0.03(+0.33%) |
Mar 24, 2009 | 9.405 | 9.515 | 9.330 | 9.337 | 26,550 | -0.21(-2.16%) |
Mar 23, 2009 | 9.240 | 9.543 | 9.019 | 9.543 | 29,898 | +0.78(+8.91%) |
Mar 20, 2009 | 9.295 | 9.295 | 8.709 | 8.762 | 9,517 | -0.40(-4.41%) |
Mar 19, 2009 | 9.175 | 9.286 | 9.151 | 9.166 | 22,228 | +0.14(+1.53%) |
Mar 18, 2009 | 8.679 | 9.072 | 8.636 | 9.028 | 14,145 | +0.35(+4.02%) |
Mar 17, 2009 | 8.615 | 8.679 | 8.330 | 8.679 | 27,308 | +0.01(+0.08%) |
Mar 16, 2009 | 9.019 | 9.019 | 8.673 | 8.673 | 13,362 | -0.27(-3.04%) |
Mar 13, 2009 | 8.881 | 9.038 | 8.813 | 8.945 | 15,619 | +0.17(+1.98%) |
Mar 12, 2009 | 8.358 | 8.835 | 8.286 | 8.771 | 13,314 | +0.30(+3.60%) |
Mar 11, 2009 | 8.404 | 8.643 | 8.294 | 8.466 | 6,102 | +0.13(+1.61%) |
Mar 10, 2009 | 7.798 | 8.345 | 7.798 | 8.332 | 19,070 | +0.75(+9.83%) |
Mar 09, 2009 | 7.678 | 7.892 | 7.568 | 7.586 | 18,068 | -0.22(-2.82%) |
Mar 06, 2009 | 7.991 | 8.073 | 7.614 | 7.807 | 20,695 | -0.06(-0.70%) |
Mar 05, 2009 | 8.064 | 8.190 | 7.842 | 7.862 | 11,050 | -0.39(-4.68%) |
Mar 04, 2009 | 8.018 | 8.413 | 8.018 | 8.248 | 8,818 | +0.46(+5.90%) |
Mar 02, 2009 | 8.312 | 8.312 | 7.779 | 7.788 | 27,246 | -0.63(-7.53%) |
Feb 27, 2009 | 8.496 | 8.643 | 8.413 | 8.422 | 17,662 | -0.25(-2.86%) |
Feb 26, 2009 | 8.854 | 8.927 | 8.560 | 8.670 | 53,826 | -0.07(-0.84%) |
Feb 25, 2009 | 8.725 | 8.922 | 8.579 | 8.744 | 28,243 | -0.27(-2.96%) |
Feb 24, 2009 | 8.560 | 9.047 | 8.560 | 9.010 | 9,790 | +0.52(+6.17%) |
Feb 23, 2009 | 9.129 | 9.129 | 8.487 | 8.487 | 21,481 | -0.44(-4.88%) |
Feb 20, 2009 | 8.937 | 9.011 | 8.747 | 8.922 | 8,875 | -0.30(-3.21%) |
Feb 19, 2009 | 9.616 | 9.635 | 9.159 | 9.218 | 17,356 | -0.28(-2.94%) |
Feb 18, 2009 | 9.699 | 10.10 | 9.414 | 9.497 | 44,547 | -0.23(-2.36%) |
Feb 17, 2009 | 10.42 | 10.42 | 9.656 | 9.726 | 36,949 | -0.64(-6.20%) |
Feb 13, 2009 | 10.37 | 10.49 | 10.37 | 10.37 | 5,192 | +0.10(+0.98%) |
Feb 12, 2009 | 9.976 | 10.27 | 9.873 | 10.27 | 24,000 | +0.20(+1.97%) |
Feb 11, 2009 | 10.36 | 10.40 | 9.974 | 10.07 | 16,036 | -0.22(-2.11%) |
Feb 10, 2009 | 10.68 | 10.74 | 10.26 | 10.29 | 19,455 | -0.42(-3.95%) |
Feb 09, 2009 | 10.67 | 10.77 | 10.62 | 10.71 | 16,902 | -0.02(-0.17%) |
Feb 06, 2009 | 10.42 | 10.76 | 10.42 | 10.73 | 35,743 | +0.29(+2.74%) |
Feb 05, 2009 | 10.03 | 10.44 | 10.01 | 10.44 | 5,945 | +0.29(+2.88%) |
Feb 04, 2009 | 10.19 | 10.35 | 10.08 | 10.15 | 8,456 | +0.25(+2.57%) |
Feb 03, 2009 | 9.864 | 9.947 | 9.809 | 9.895 | 15,979 | +0.11(+1.15%) |
Feb 02, 2009 | 9.919 | 9.919 | 9.625 | 9.783 | 15,111 | -0.24(-2.38%) |
Jan 30, 2009 | 10.21 | 10.21 | 9.910 | 10.02 | 7,000 | -0.01(-0.08%) |
Jan 29, 2009 | 10.21 | 10.21 | 9.965 | 10.03 | 15,156 | -0.40(-3.87%) |
Jan 28, 2009 | 10.27 | 10.53 | 10.24 | 10.43 | 24,152 | +0.42(+4.22%) |
Jan 27, 2009 | 9.809 | 10.03 | 9.809 | 10.01 | 17,475 | +0.28(+2.83%) |
Jan 26, 2009 | 9.699 | 10.00 | 9.644 | 9.736 | 129,403 | +0.13(+1.34%) |
Jan 23, 2009 | 9.139 | 9.846 | 9.139 | 9.607 | 17,181 | +0.14(+1.52%) |
Jan 22, 2009 | 9.855 | 9.855 | 9.266 | 9.463 | 19,308 | -0.40(-4.07%) |
Jan 21, 2009 | 9.671 | 9.864 | 9.414 | 9.864 | 13,623 | +0.36(+3.82%) |
Jan 20, 2009 | 10.19 | 10.19 | 9.501 | 9.501 | 13,908 | -0.75(-7.33%) |
Jan 16, 2009 | 10.27 | 10.38 | 9.965 | 10.25 | 49,311 | +0.29(+2.89%) |
Jan 15, 2009 | 9.497 | 10.12 | 9.387 | 9.965 | 23,236 | +0.30(+3.14%) |
Jan 14, 2009 | 9.965 | 9.965 | 9.579 | 9.662 | 59,741 | -0.53(-5.17%) |
Jan 13, 2009 | 10.18 | 10.35 | 9.984 | 10.19 | 47,462 | -0.03(-0.32%) |
Jan 12, 2009 | 10.86 | 10.86 | 10.22 | 10.22 | 7,490 | -0.73(-6.71%) |
Jan 09, 2009 | 10.89 | 11.28 | 10.83 | 10.96 | 77,210 | -0.18(-1.65%) |
Jan 08, 2009 | 10.71 | 11.14 | 10.71 | 11.14 | 26,150 | +0.29(+2.71%) |
Jan 07, 2009 | 11.24 | 11.24 | 10.71 | 10.85 | 132,264 | -0.54(-4.76%) |
Jan 06, 2009 | 11.01 | 11.39 | 11.01 | 11.39 | 17,750 | +0.28(+2.50%) |
Jan 05, 2009 | 10.84 | 11.34 | 10.76 | 11.11 | 13,910 | +0.15(+1.32%) |
Jan 02, 2009 | 10.30 | 10.97 | 10.29 | 10.97 | 42,886 | +0.60(+5.76%) |
Dec 31, 2008 | 10.04 | 10.37 | 9.979 | 10.37 | 22,391 | +0.40(+4.06%) |
Dec 30, 2008 | 9.745 | 9.975 | 9.644 | 9.965 | 16,955 | +0.36(+3.73%) |
Dec 29, 2008 | 9.837 | 9.837 | 9.488 | 9.607 | 73,982 | -0.15(-1.51%) |
Dec 26, 2008 | 9.708 | 9.772 | 9.607 | 9.754 | 14,427 | +0.10(+1.05%) |
Dec 24, 2008 | 9.607 | 9.708 | 9.589 | 9.653 | 1,992 | -0.05(-0.49%) |
Dec 23, 2008 | 9.864 | 9.878 | 9.649 | 9.701 | 13,936 | -0.08(-0.80%) |
Dec 22, 2008 | 10.14 | 10.14 | 9.506 | 9.779 | 17,323 | -0.22(-2.23%) |
Dec 19, 2008 | 10.03 | 10.21 | 9.883 | 10.00 | 25,123 | +0.00(+0.00%) |
Dec 18, 2008 | 10.53 | 10.53 | 9.873 | 10.00 | 10,646 | -0.41(-3.97%) |
Dec 17, 2008 | 9.855 | 10.59 | 9.855 | 10.42 | 17,128 | +0.40(+4.04%) |
Dec 16, 2008 | 9.561 | 10.01 | 9.488 | 10.01 | 12,715 | +0.73(+7.81%) |
Dec 15, 2008 | 9.745 | 9.745 | 9.276 | 9.286 | 7,790 | -0.32(-3.35%) |
Dec 12, 2008 | 9.019 | 9.662 | 8.973 | 9.607 | 19,661 | +0.13(+1.36%) |
Dec 11, 2008 | 9.543 | 9.949 | 9.294 | 9.478 | 10,212 | -0.21(-2.18%) |
Dec 10, 2008 | 9.534 | 9.837 | 9.534 | 9.690 | 23,147 | +0.28(+2.93%) |
Dec 09, 2008 | 9.561 | 9.928 | 9.235 | 9.414 | 23,976 | -0.30(-3.12%) |
Dec 08, 2008 | 9.644 | 9.840 | 9.644 | 9.717 | 28,041 | +0.84(+9.52%) |
Dec 05, 2008 | 8.725 | 8.881 | 8.395 | 8.872 | 6,355 | +0.11(+1.26%) |
Dec 04, 2008 | 9.272 | 9.469 | 8.725 | 8.762 | 8,868 | -0.67(-7.11%) |
Dec 03, 2008 | 9.392 | 9.515 | 8.560 | 9.433 | 8,662 | +0.49(+5.44%) |
Dec 02, 2008 | 8.716 | 8.992 | 8.578 | 8.946 | 18,136 | +0.29(+3.40%) |
Dec 01, 2008 | 9.166 | 9.322 | 8.652 | 8.652 | 21,302 | -0.92(-9.58%) |
Nov 28, 2008 | 9.607 | 9.653 | 9.569 | 9.569 | 2,433 | -0.05(-0.49%) |
Nov 26, 2008 | 8.973 | 9.697 | 8.973 | 9.616 | 16,761 | +0.74(+8.39%) |
Nov 25, 2008 | 8.836 | 8.872 | 8.416 | 8.872 | 9,115 | +0.33(+3.87%) |
Nov 24, 2008 | 8.046 | 8.744 | 7.972 | 8.542 | 23,605 | +0.89(+11.64%) |
Nov 21, 2008 | 7.357 | 7.669 | 7.191 | 7.651 | 38,717 | +0.43(+5.98%) |
Nov 20, 2008 | 7.788 | 7.899 | 7.219 | 7.219 | 26,197 | -0.97(-11.88%) |
Nov 19, 2008 | 9.010 | 9.010 | 8.174 | 8.193 | 16,929 | -0.70(-7.89%) |
Nov 18, 2008 | 9.148 | 9.500 | 8.643 | 8.895 | 8,358 | -0.27(-2.96%) |
Nov 17, 2008 | 9.433 | 9.515 | 9.166 | 9.166 | 7,202 | -0.44(-4.59%) |
Nov 14, 2008 | 10.15 | 10.15 | 9.433 | 9.607 | 7,773 | -0.49(-4.83%) |
Nov 13, 2008 | 9.148 | 10.09 | 8.826 | 10.09 | 20,008 | +0.67(+7.10%) |
Nov 12, 2008 | 10.10 | 10.10 | 9.405 | 9.425 | 13,980 | -0.95(-9.19%) |
Nov 11, 2008 | 10.51 | 10.66 | 10.19 | 10.38 | 11,619 | -0.48(-4.40%) |
Nov 10, 2008 | 11.54 | 11.54 | 10.73 | 10.86 | 52,185 | -0.29(-2.58%) |
Nov 07, 2008 | 11.03 | 11.53 | 11.03 | 11.14 | 64,669 | +0.12(+1.10%) |
Nov 06, 2008 | 12.06 | 12.06 | 10.79 | 11.02 | 15,869 | -0.88(-7.39%) |
Nov 05, 2008 | 13.33 | 13.33 | 11.89 | 11.90 | 37,335 | -1.26(-9.56%) |
Nov 04, 2008 | 13.00 | 13.44 | 12.78 | 13.16 | 44,435 | +0.77(+6.23%) |
Nov 03, 2008 | 12.54 | 12.54 | 11.91 | 12.39 | 17,991 | +0.82(+7.06%) |
Oct 31, 2008 | 11.52 | 11.70 | 11.33 | 11.57 | 6,987 | +0.12(+1.09%) |
Oct 30, 2008 | 11.77 | 11.77 | 10.86 | 11.45 | 14,216 | +0.71(+6.62%) |
Oct 29, 2008 | 10.60 | 10.96 | 10.50 | 10.74 | 25,050 | +0.44(+4.28%) |
Oct 28, 2008 | 10.10 | 10.30 | 9.414 | 10.30 | 29,898 | +0.40(+4.09%) |
Oct 27, 2008 | 10.14 | 10.42 | 9.892 | 9.892 | 57,893 | -0.61(-5.77%) |
Oct 24, 2008 | 10.10 | 10.69 | 9.304 | 10.50 | 19,844 | -0.24(-2.22%) |
Oct 23, 2008 | 11.52 | 11.52 | 10.41 | 10.74 | 8,354 | -0.84(-7.30%) |
Oct 22, 2008 | 11.99 | 12.01 | 11.25 | 11.58 | 29,254 | -0.89(-7.14%) |
Oct 21, 2008 | 12.46 | 12.95 | 12.40 | 12.47 | 6,326 | -0.49(-3.78%) |
Oct 20, 2008 | 12.80 | 12.96 | 12.43 | 12.96 | 6,915 | +0.57(+4.63%) |
Oct 17, 2008 | 12.22 | 13.01 | 12.16 | 12.39 | 130,693 | -0.13(-1.03%) |
Oct 16, 2008 | 11.53 | 12.52 | 11.11 | 12.52 | 40,711 | +0.95(+8.17%) |
Oct 15, 2008 | 13.32 | 13.32 | 11.57 | 11.57 | 26,706 | -1.94(-14.34%) |
Oct 14, 2008 | 14.70 | 14.70 | 13.18 | 13.51 | 10,764 | -0.50(-3.54%) |
Oct 13, 2008 | 12.81 | 14.01 | 12.81 | 14.01 | 14,731 | +1.94(+16.06%) |
Oct 10, 2008 | 11.55 | 12.40 | 11.09 | 12.07 | 39,245 | -0.16(-1.28%) |
Oct 09, 2008 | 12.88 | 13.77 | 12.20 | 12.22 | 22,555 | -0.53(-4.18%) |
Oct 08, 2008 | 12.23 | 13.34 | 12.23 | 12.76 | 26,311 | +0.02(+0.14%) |
Oct 07, 2008 | 14.06 | 14.34 | 12.74 | 12.74 | 44,250 | -1.96(-13.31%) |
Oct 06, 2008 | 14.85 | 14.85 | 13.57 | 14.70 | 38,742 | -0.82(-5.27%) |
Oct 03, 2008 | 16.20 | 16.83 | 15.45 | 15.51 | 34,097 | -0.39(-2.43%) |
Oct 02, 2008 | 17.18 | 17.28 | 15.80 | 15.90 | 17,949 | -1.59(-9.08%) |
Oct 01, 2008 | 17.14 | 17.63 | 16.55 | 17.49 | 34,665 | +0.08(+0.47%) |
Sep 30, 2008 | 16.51 | 17.40 | 16.51 | 17.40 | 28,501 | +0.82(+4.93%) |
Sep 29, 2008 | 19.73 | 19.73 | 16.35 | 16.59 | 75,240 | -1.98(-10.68%) |
Sep 26, 2008 | 18.83 | 18.83 | 18.28 | 18.57 | 28,719 | -0.75(-3.90%) |
Sep 25, 2008 | 18.82 | 19.54 | 18.82 | 19.32 | 42,807 | +0.30(+1.59%) |
Sep 24, 2008 | 18.83 | 19.52 | 18.83 | 19.02 | 27,212 | +0.28(+1.47%) |
Sep 23, 2008 | 19.40 | 19.40 | 18.66 | 18.75 | 8,402 | -0.61(-3.15%) |
Sep 22, 2008 | 19.42 | 19.87 | 19.35 | 19.36 | 20,191 | -0.89(-4.38%) |
Sep 19, 2008 | 19.99 | 20.32 | 17.22 | 20.24 | 20,999 | +1.17(+6.11%) |
Sep 18, 2008 | 17.71 | 19.24 | 17.69 | 19.08 | 58,333 | +1.05(+5.81%) |
Sep 17, 2008 | 18.68 | 18.68 | 17.63 | 18.03 | 28,611 | -0.61(-3.27%) |
Sep 16, 2008 | 17.46 | 18.64 | 17.32 | 18.64 | 42,453 | +0.50(+2.76%) |
Sep 15, 2008 | 19.29 | 19.29 | 17.96 | 18.14 | 29,732 | -1.24(-6.40%) |
Sep 12, 2008 | 18.98 | 19.44 | 18.85 | 19.38 | 22,174 | +0.42(+2.23%) |
Sep 11, 2008 | 18.48 | 19.10 | 18.21 | 18.96 | 76,308 | -0.01(-0.05%) |
Sep 10, 2008 | 18.74 | 19.13 | 18.44 | 18.97 | 115,914 | +0.44(+2.38%) |
Sep 09, 2008 | 20.03 | 20.03 | 18.53 | 18.53 | 18,483 | -1.76(-8.69%) |
Sep 08, 2008 | 21.12 | 21.31 | 19.85 | 20.29 | 20,146 | -0.39(-1.91%) |
Sep 05, 2008 | 20.22 | 20.72 | 19.88 | 20.68 | 13,385 | +0.20(+0.97%) |
Sep 04, 2008 | 21.19 | 21.19 | 20.21 | 20.49 | 22,184 | -0.65(-3.07%) |
Sep 03, 2008 | 22.03 | 22.15 | 21.12 | 21.13 | 19,085 | -0.87(-3.95%) |
Sep 02, 2008 | 22.96 | 23.01 | 22.00 | 22.00 | 18,962 | -0.97(-4.22%) |
Aug 29, 2008 | 22.98 | 23.16 | 22.92 | 22.97 | 24,156 | -0.10(-0.45%) |
Aug 28, 2008 | 23.05 | 23.15 | 22.87 | 23.07 | 9,882 | +0.19(+0.84%) |
Aug 27, 2008 | 22.79 | 23.03 | 22.74 | 22.88 | 11,221 | +0.40(+1.77%) |
Aug 26, 2008 | 22.77 | 22.77 | 22.34 | 22.48 | 13,763 | -0.31(-1.36%) |
Aug 25, 2008 | 23.23 | 23.26 | 22.60 | 22.79 | 20,660 | -0.35(-1.49%) |
Aug 22, 2008 | 22.92 | 23.15 | 22.81 | 23.14 | 11,611 | +0.32(+1.38%) |
Aug 21, 2008 | 22.70 | 22.82 | 22.54 | 22.82 | 5,112 | +0.32(+1.43%) |
Aug 20, 2008 | 21.98 | 22.60 | 21.98 | 22.50 | 11,782 | +0.76(+3.51%) |
Aug 19, 2008 | 21.93 | 21.93 | 21.72 | 21.74 | 8,948 | -0.30(-1.38%) |
Aug 18, 2008 | 22.75 | 22.75 | 21.90 | 22.04 | 16,578 | -0.51(-2.26%) |
Aug 15, 2008 | 22.47 | 22.73 | 22.36 | 22.55 | 19,488 | +0.50(+2.27%) |
Aug 14, 2008 | 21.64 | 22.11 | 21.64 | 22.05 | 11,258 | +0.23(+1.05%) |
Aug 13, 2008 | 21.41 | 21.90 | 21.31 | 21.82 | 8,393 | +0.37(+1.71%) |
Aug 12, 2008 | 20.99 | 21.68 | 20.99 | 21.45 | 11,880 | +0.20(+0.92%) |
Aug 11, 2008 | 21.26 | 21.40 | 21.10 | 21.26 | 20,898 | +0.15(+0.73%) |
Aug 08, 2008 | 21.23 | 21.23 | 20.98 | 21.11 | 21,628 | +0.08(+0.39%) |
Aug 07, 2008 | 21.42 | 21.42 | 20.99 | 21.02 | 20,435 | -0.20(-0.95%) |
Aug 06, 2008 | 21.07 | 21.37 | 20.78 | 21.23 | 8,777 | +0.39(+1.85%) |
Aug 05, 2008 | 20.65 | 20.85 | 20.65 | 20.84 | 8,041 | +0.25(+1.20%) |
Aug 04, 2008 | 21.31 | 21.31 | 20.53 | 20.59 | 15,174 | -0.73(-3.42%) |
Aug 01, 2008 | 21.44 | 21.46 | 21.22 | 21.32 | 7,928 | -0.21(-0.96%) |
Jul 31, 2008 | 21.94 | 22.13 | 21.53 | 21.53 | 12,029 | -0.34(-1.57%) |
Jul 30, 2008 | 21.69 | 21.91 | 21.54 | 21.87 | 9,360 | +0.34(+1.56%) |
Jul 29, 2008 | 21.02 | 21.55 | 21.02 | 21.54 | 6,602 | +0.72(+3.44%) |
Jul 28, 2008 | 21.44 | 21.44 | 20.81 | 20.82 | 11,457 | -0.25(-1.20%) |
Jul 25, 2008 | 21.09 | 21.22 | 20.80 | 21.07 | 8,750 | +0.22(+1.04%) |
Jul 24, 2008 | 21.47 | 21.47 | 20.84 | 20.86 | 13,110 | -1.06(-4.82%) |
Jul 23, 2008 | 22.25 | 22.25 | 21.83 | 21.91 | 18,844 | -0.15(-0.67%) |
Jul 22, 2008 | 22.23 | 22.23 | 21.71 | 22.06 | 7,108 | -0.35(-1.56%) |
Jul 21, 2008 | 22.38 | 22.41 | 22.20 | 22.41 | 6,907 | +0.25(+1.12%) |
Jul 18, 2008 | 22.14 | 22.25 | 21.91 | 22.16 | 8,234 | +0.06(+0.29%) |
Jul 17, 2008 | 22.25 | 22.95 | 21.91 | 22.10 | 15,115 | +0.03(+0.12%) |
Jul 16, 2008 | 21.39 | 22.09 | 21.23 | 22.07 | 17,422 | +0.78(+3.68%) |
Jul 15, 2008 | 21.48 | 21.58 | 20.66 | 21.29 | 14,214 | -0.01(-0.04%) |
Jul 14, 2008 | 22.02 | 22.02 | 21.08 | 21.30 | 32,727 | -0.06(-0.26%) |
Jul 11, 2008 | 20.73 | 21.35 | 20.69 | 21.35 | 6,058 | +0.39(+1.88%) |
Jul 10, 2008 | 20.56 | 21.19 | 20.41 | 20.96 | 12,931 | +0.29(+1.42%) |
Jul 09, 2008 | 21.39 | 21.58 | 20.67 | 20.67 | 11,903 | -0.50(-2.34%) |
Jul 08, 2008 | 20.95 | 21.17 | 20.44 | 21.16 | 125,982 | +0.15(+0.70%) |
Jul 07, 2008 | 21.28 | 21.59 | 20.62 | 21.01 | 57,944 | +0.01(+0.04%) |
Jul 04, 2008 | 21.16 | 21.19 | 20.37 | 21.01 | 45,948 | +0.00(+0.00%) |
Jul 03, 2008 | 21.16 | 21.19 | 20.37 | 21.01 | 45,948 | -0.24(-1.12%) |
Jul 02, 2008 | 22.27 | 22.38 | 21.24 | 21.24 | 24,380 | -0.97(-4.38%) |
Jul 01, 2008 | 22.10 | 22.27 | 21.63 | 22.22 | 59,861 | -0.49(-2.16%) |
Jun 30, 2008 | 22.89 | 23.19 | 22.67 | 22.71 | 65,424 | -0.15(-0.67%) |
Jun 27, 2008 | 23.02 | 23.02 | 22.55 | 22.86 | 31,435 | -0.28(-1.23%) |
Jun 26, 2008 | 23.86 | 23.86 | 23.03 | 23.15 | 40,598 | -0.89(-3.71%) |
Jun 25, 2008 | 24.16 | 24.27 | 23.86 | 24.04 | 28,906 | +0.10(+0.42%) |
Jun 24, 2008 | 24.27 | 24.41 | 23.82 | 23.93 | 19,876 | -0.35(-1.44%) |
Jun 23, 2008 | 24.38 | 24.62 | 24.24 | 24.28 | 18,334 | +0.17(+0.69%) |
Jun 20, 2008 | 24.74 | 24.74 | 24.00 | 24.12 | 11,262 | -0.73(-2.93%) |
Jun 19, 2008 | 24.54 | 24.93 | 24.41 | 24.84 | 21,084 | +0.42(+1.72%) |
Jun 18, 2008 | 24.46 | 24.50 | 24.13 | 24.43 | 18,918 | -0.15(-0.62%) |
Jun 17, 2008 | 24.91 | 24.96 | 24.54 | 24.58 | 9,225 | -0.06(-0.26%) |
Jun 16, 2008 | 24.00 | 24.64 | 24.00 | 24.64 | 12,801 | +0.90(+3.78%) |
Jun 13, 2008 | 23.34 | 23.84 | 23.34 | 23.74 | 6,406 | +0.59(+2.56%) |
Jun 12, 2008 | 23.49 | 23.70 | 23.08 | 23.15 | 21,490 | -0.09(-0.38%) |
Jun 11, 2008 | 23.57 | 23.60 | 23.14 | 23.24 | 17,724 | -0.22(-0.92%) |
Jun 10, 2008 | 23.39 | 24.16 | 23.26 | 23.46 | 19,826 | -0.52(-2.18%) |
Jun 09, 2008 | 24.39 | 24.39 | 23.62 | 23.98 | 36,144 | -0.27(-1.10%) |
Jun 06, 2008 | 24.77 | 25.08 | 24.25 | 24.25 | 14,959 | -0.71(-2.83%) |
Jun 05, 2008 | 24.56 | 24.98 | 24.56 | 24.95 | 13,492 | +0.68(+2.80%) |
Jun 04, 2008 | 24.40 | 24.61 | 24.27 | 24.27 | 24,662 | -0.21(-0.86%) |
Jun 03, 2008 | 24.71 | 24.88 | 24.19 | 24.49 | 24,241 | -0.18(-0.74%) |
Jun 02, 2008 | 25.00 | 25.02 | 24.38 | 24.67 | 20,289 | -0.41(-1.65%) |
May 30, 2008 | 24.92 | 25.22 | 24.92 | 25.08 | 26,011 | +0.75(+3.10%) |
May 29, 2008 | 24.61 | 24.65 | 24.29 | 24.33 | 14,262 | -0.60(-2.42%) |
May 28, 2008 | 24.69 | 24.93 | 24.44 | 24.93 | 10,580 | +0.30(+1.22%) |
May 27, 2008 | 24.81 | 24.81 | 24.19 | 24.63 | 17,790 | -0.06(-0.22%) |
May 26, 2008 | 24.49 | 24.72 | 24.31 | 24.69 | 21,160 | +0.00(+0.00%) |
May 23, 2008 | 24.49 | 24.72 | 24.31 | 24.69 | 21,160 | +0.21(+0.86%) |
May 22, 2008 | 24.07 | 25.12 | 24.07 | 24.48 | 59,958 | -0.30(-1.22%) |
May 21, 2008 | 25.44 | 25.54 | 24.69 | 24.78 | 29,608 | -0.47(-1.86%) |
May 20, 2008 | 25.49 | 25.49 | 25.10 | 25.25 | 21,856 | -0.28(-1.08%) |
May 19, 2008 | 25.78 | 26.32 | 25.32 | 25.52 | 40,458 | +0.01(+0.03%) |
May 16, 2008 | 25.51 | 25.57 | 25.12 | 25.52 | 31,249 | +0.31(+1.21%) |
May 15, 2008 | 24.54 | 25.26 | 24.54 | 25.21 | 20,831 | +0.32(+1.29%) |
May 14, 2008 | 24.78 | 25.46 | 24.78 | 24.89 | 72,433 | +0.38(+1.54%) |
May 13, 2008 | 24.30 | 24.57 | 24.05 | 24.51 | 17,337 | +0.57(+2.37%) |
May 12, 2008 | 23.82 | 24.01 | 23.56 | 23.95 | 25,318 | +0.30(+1.25%) |
May 09, 2008 | 23.42 | 23.68 | 23.42 | 23.65 | 31,815 | -0.05(-0.19%) |
May 08, 2008 | 23.66 | 23.81 | 23.47 | 23.70 | 56,533 | +0.37(+1.57%) |
May 07, 2008 | 23.79 | 23.83 | 23.26 | 23.33 | 18,706 | -0.15(-0.63%) |
May 06, 2008 | 22.87 | 23.52 | 22.87 | 23.48 | 10,578 | +0.54(+2.37%) |
May 05, 2008 | 23.24 | 23.24 | 22.71 | 22.93 | 25,009 | -0.30(-1.27%) |
May 02, 2008 | 23.46 | 23.46 | 23.12 | 23.23 | 15,726 | +0.12(+0.52%) |