Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.38 | 11.39 | 11.26 | 11.27 | 4,080 | +0.01(+0.09%) |
Apr 29, 2009 | 11.00 | 11.30 | 10.80 | 11.26 | 7,467 | +0.26(+2.36%) |
Apr 28, 2009 | 10.78 | 11.00 | 10.78 | 11.00 | 4,265 | +0.00(+0.00%) |
Apr 27, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 14,376 | +0.13(+1.20%) |
Apr 24, 2009 | 10.90 | 11.06 | 10.83 | 10.87 | 9,442 | -0.02(-0.18%) |
Apr 23, 2009 | 10.78 | 10.90 | 10.77 | 10.89 | 7,550 | +0.09(+0.83%) |
Apr 22, 2009 | 10.64 | 10.85 | 10.64 | 10.80 | 2,092 | -0.12(-1.10%) |
Apr 21, 2009 | 10.60 | 10.92 | 10.60 | 10.92 | 7,935 | +0.27(+2.54%) |
Apr 20, 2009 | 10.80 | 10.80 | 10.62 | 10.65 | 4,850 | -0.20(-1.84%) |
Apr 17, 2009 | 10.80 | 10.94 | 10.72 | 10.85 | 2,099 | +0.06(+0.56%) |
Apr 16, 2009 | 10.66 | 10.85 | 10.66 | 10.79 | 12,750 | -0.01(-0.09%) |
Apr 15, 2009 | 10.98 | 10.98 | 10.52 | 10.80 | 5,100 | -0.06(-0.55%) |
Apr 14, 2009 | 10.91 | 11.01 | 10.86 | 10.86 | 11,372 | -0.04(-0.37%) |
Apr 13, 2009 | 10.96 | 10.96 | 10.90 | 10.90 | 4,972 | -0.09(-0.82%) |
Apr 09, 2009 | 10.86 | 10.99 | 10.85 | 10.99 | 7,257 | +0.07(+0.64%) |
Apr 08, 2009 | 10.96 | 10.96 | 10.92 | 10.92 | 1,669 | +0.17(+1.58%) |
Apr 07, 2009 | 10.79 | 10.97 | 10.66 | 10.75 | 4,616 | -0.05(-0.46%) |
Apr 06, 2009 | 10.80 | 10.80 | 10.80 | 10.80 | 2,200 | -0.02(-0.18%) |
Apr 03, 2009 | 10.88 | 10.94 | 10.76 | 10.82 | 14,118 | -0.08(-0.73%) |
Apr 02, 2009 | 10.88 | 10.90 | 10.76 | 10.90 | 17,998 | +0.07(+0.65%) |
Apr 01, 2009 | 10.92 | 10.95 | 10.83 | 10.83 | 3,225 | +0.33(+3.14%) |
Mar 31, 2009 | 10.76 | 10.76 | 10.50 | 10.50 | 17,121 | -0.05(-0.47%) |
Mar 30, 2009 | 11.40 | 11.24 | 10.54 | 10.55 | 33,800 | +0.06(+0.57%) |
Mar 26, 2009 | 10.22 | 10.49 | 10.26 | 10.49 | 13,336 | +0.02(+0.19%) |
Mar 25, 2009 | 10.49 | 10.49 | 10.33 | 10.47 | 8,264 | +0.12(+1.16%) |
Mar 24, 2009 | 10.48 | 10.48 | 10.25 | 10.35 | 6,363 | -0.15(-1.43%) |
Mar 23, 2009 | 10.07 | 10.50 | 10.30 | 10.50 | 28,401 | +0.40(+3.96%) |
Mar 20, 2009 | 10.30 | 10.44 | 10.10 | 10.10 | 14,813 | -0.14(-1.37%) |
Mar 19, 2009 | 10.26 | 10.35 | 10.18 | 10.24 | 13,732 | +0.06(+0.59%) |
Mar 18, 2009 | 10.17 | 10.18 | 9.950 | 10.18 | 11,749 | +0.24(+2.41%) |
Mar 17, 2009 | 10.08 | 9.980 | 9.750 | 9.940 | 8,359 | +0.04(+0.40%) |
Mar 16, 2009 | 9.800 | 10.16 | 9.520 | 9.900 | 15,087 | +0.38(+3.99%) |
Mar 13, 2009 | 9.410 | 9.930 | 9.410 | 9.520 | 21,246 | +0.03(+0.32%) |
Mar 12, 2009 | 9.060 | 9.490 | 9.000 | 9.490 | 12,987 | +0.38(+4.17%) |
Mar 11, 2009 | 9.160 | 9.420 | 9.110 | 9.110 | 5,965 | -0.04(-0.44%) |
Mar 10, 2009 | 8.660 | 9.360 | 8.660 | 9.150 | 11,821 | +0.53(+6.15%) |
Mar 09, 2009 | 8.550 | 8.850 | 8.550 | 8.620 | 6,247 | -0.08(-0.92%) |
Mar 06, 2009 | 8.750 | 8.750 | 8.700 | 8.700 | 2,600 | -0.05(-0.57%) |
Mar 05, 2009 | 8.770 | 9.000 | 8.750 | 8.750 | 5,926 | -0.44(-4.79%) |
Mar 04, 2009 | 8.930 | 9.200 | 8.930 | 9.190 | 4,312 | +0.43(+4.91%) |
Mar 02, 2009 | 9.180 | 9.180 | 8.680 | 8.760 | 16,200 | -0.40(-4.37%) |
Feb 27, 2009 | 8.880 | 9.160 | 8.880 | 9.160 | 8,144 | -0.14(-1.51%) |
Feb 26, 2009 | 9.060 | 9.380 | 9.060 | 9.300 | 7,950 | +0.34(+3.79%) |
Feb 25, 2009 | 8.850 | 8.960 | 8.850 | 8.960 | 3,040 | +0.03(+0.34%) |
Feb 24, 2009 | 8.770 | 8.950 | 8.770 | 8.930 | 8,771 | +0.13(+1.48%) |
Feb 23, 2009 | 9.150 | 9.250 | 8.800 | 8.800 | 12,058 | -0.21(-2.33%) |
Feb 20, 2009 | 9.010 | 9.150 | 8.770 | 9.010 | 19,149 | -0.12(-1.31%) |
Feb 19, 2009 | 9.130 | 9.210 | 9.120 | 9.130 | 8,390 | -0.12(-1.30%) |
Feb 18, 2009 | 9.430 | 9.440 | 9.100 | 9.250 | 15,210 | -0.16(-1.70%) |
Feb 17, 2009 | 9.780 | 9.810 | 9.410 | 9.410 | 29,873 | -0.69(-6.83%) |
Feb 13, 2009 | 10.00 | 10.23 | 9.880 | 10.10 | 10,714 | -0.10(-0.98%) |
Feb 12, 2009 | 10.02 | 10.20 | 10.00 | 10.20 | 7,103 | +0.00(+0.00%) |
Feb 11, 2009 | 10.02 | 10.30 | 10.02 | 10.20 | 4,452 | +0.12(+1.19%) |
Feb 10, 2009 | 10.28 | 10.28 | 10.06 | 10.08 | 5,095 | -0.16(-1.56%) |
Feb 09, 2009 | 10.20 | 10.33 | 10.04 | 10.24 | 11,318 | -0.09(-0.87%) |
Feb 06, 2009 | 10.02 | 10.33 | 10.02 | 10.33 | 10,200 | +0.32(+3.20%) |
Feb 05, 2009 | 10.16 | 10.23 | 9.850 | 10.01 | 17,368 | -0.30(-2.91%) |
Feb 04, 2009 | 10.25 | 10.31 | 10.20 | 10.31 | 4,239 | +0.20(+1.98%) |
Feb 03, 2009 | 9.860 | 10.33 | 9.860 | 10.11 | 6,674 | +0.11(+1.10%) |
Feb 02, 2009 | 9.850 | 10.01 | 9.850 | 10.00 | 7,650 | -0.02(-0.20%) |
Jan 30, 2009 | 10.00 | 10.20 | 10.00 | 10.02 | 5,715 | -0.15(-1.47%) |
Jan 29, 2009 | 10.16 | 10.29 | 10.15 | 10.17 | 16,200 | -0.14(-1.36%) |
Jan 28, 2009 | 10.09 | 10.31 | 10.00 | 10.31 | 6,931 | +0.24(+2.38%) |
Jan 27, 2009 | 9.860 | 10.07 | 9.850 | 10.07 | 5,694 | +0.18(+1.82%) |
Jan 26, 2009 | 9.750 | 9.980 | 9.750 | 9.890 | 7,650 | -0.06(-0.60%) |
Jan 23, 2009 | 9.710 | 10.00 | 9.610 | 9.950 | 26,925 | +0.39(+4.08%) |
Jan 22, 2009 | 9.750 | 9.760 | 9.560 | 9.560 | 5,697 | -0.24(-2.45%) |
Jan 21, 2009 | 9.660 | 9.880 | 9.620 | 9.800 | 13,020 | +0.07(+0.72%) |
Jan 20, 2009 | 9.850 | 9.860 | 9.650 | 9.730 | 13,400 | -0.14(-1.42%) |
Jan 19, 2009 | 9.750 | 9.870 | 9.520 | 9.870 | 6,500 | +0.26(+2.71%) |
Jan 16, 2009 | 9.720 | 9.950 | 9.550 | 9.610 | 17,625 | -0.09(-0.93%) |
Jan 15, 2009 | 9.700 | 9.910 | 9.510 | 9.700 | 16,300 | +0.12(+1.25%) |
Jan 14, 2009 | 9.900 | 10.05 | 9.550 | 9.580 | 20,107 | -0.44(-4.39%) |
Jan 13, 2009 | 9.770 | 10.20 | 9.770 | 10.02 | 8,084 | +0.22(+2.24%) |
Jan 12, 2009 | 10.00 | 10.10 | 9.800 | 9.800 | 11,900 | -0.11(-1.11%) |
Jan 09, 2009 | 10.10 | 10.19 | 9.900 | 9.910 | 22,374 | -0.27(-2.65%) |
Jan 08, 2009 | 10.03 | 10.25 | 10.00 | 10.18 | 13,253 | +0.17(+1.70%) |
Jan 07, 2009 | 10.50 | 10.51 | 10.01 | 10.01 | 23,555 | -0.54(-5.12%) |
Jan 06, 2009 | 10.57 | 10.67 | 10.16 | 10.55 | 16,840 | +0.30(+2.93%) |
Jan 05, 2009 | 9.770 | 10.70 | 9.700 | 10.25 | 17,578 | +0.30(+3.02%) |
Jan 02, 2009 | 9.340 | 9.950 | 9.340 | 9.950 | 10,951 | +0.83(+9.10%) |
Jan 01, 2009 | 9.190 | 9.270 | 9.080 | 9.120 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.190 | 9.270 | 9.080 | 9.120 | 22,760 | +0.12(+1.33%) |
Dec 30, 2008 | 8.720 | 9.050 | 8.720 | 9.000 | 28,585 | +0.34(+3.93%) |
Dec 29, 2008 | 8.850 | 8.890 | 8.600 | 8.660 | 28,372 | -0.04(-0.46%) |
Dec 24, 2008 | 8.700 | 8.790 | 8.600 | 8.700 | 6,445 | +0.00(+0.00%) |
Dec 23, 2008 | 8.710 | 8.750 | 8.600 | 8.700 | 17,558 | -0.15(-1.69%) |
Dec 22, 2008 | 8.750 | 8.900 | 8.700 | 8.850 | 18,702 | -0.04(-0.45%) |
Dec 19, 2008 | 8.800 | 8.890 | 8.700 | 8.890 | 18,514 | -0.04(-0.45%) |
Dec 18, 2008 | 8.850 | 8.960 | 8.800 | 8.930 | 19,657 | -0.08(-0.89%) |
Dec 17, 2008 | 9.010 | 9.010 | 32 | +0.00(+0.00%) | ||
Dec 16, 2008 | 8.890 | 9.130 | 8.720 | 9.010 | 28,932 | +0.12(+1.35%) |
Dec 15, 2008 | 8.750 | 9.240 | 8.750 | 8.890 | 28,446 | -0.11(-1.22%) |
Dec 12, 2008 | 8.990 | 9.000 | 8.700 | 9.000 | 10,445 | -0.03(-0.33%) |
Dec 11, 2008 | 8.870 | 9.300 | 8.670 | 9.030 | 39,345 | -0.05(-0.55%) |
Dec 10, 2008 | 9.000 | 9.260 | 9.000 | 9.080 | 19,955 | -0.02(-0.22%) |
Dec 09, 2008 | 9.150 | 9.240 | 8.900 | 9.100 | 15,582 | -0.19(-2.05%) |
Dec 08, 2008 | 9.270 | 9.300 | 8.900 | 9.290 | 42,651 | +0.41(+4.62%) |
Dec 05, 2008 | 8.840 | 8.890 | 8.330 | 8.880 | 22,340 | +0.21(+2.42%) |
Dec 04, 2008 | 8.950 | 8.960 | 8.670 | 8.670 | 27,846 | -0.28(-3.13%) |
Dec 03, 2008 | 9.000 | 9.240 | 8.850 | 8.950 | 28,161 | -0.15(-1.65%) |
Dec 02, 2008 | 9.250 | 9.400 | 9.000 | 9.100 | 12,670 | -0.10(-1.09%) |
Dec 01, 2008 | 9.200 | 9.450 | 9.050 | 9.200 | 10,320 | -0.25(-2.65%) |
Nov 28, 2008 | 9.000 | 9.490 | 9.000 | 9.450 | 3,695 | +0.30(+3.28%) |
Nov 27, 2008 | 9.000 | 9.250 | 9.000 | 9.150 | 6,195 | +0.15(+1.67%) |
Nov 26, 2008 | 9.090 | 9.410 | 8.890 | 9.000 | 12,108 | -0.15(-1.64%) |
Nov 25, 2008 | 8.960 | 9.480 | 8.960 | 9.150 | 6,700 | -0.15(-1.61%) |
Nov 24, 2008 | 9.150 | 9.440 | 8.950 | 9.300 | 14,694 | +0.37(+4.14%) |
Nov 21, 2008 | 9.000 | 9.080 | 8.600 | 8.930 | 19,537 | +0.18(+2.06%) |
Nov 20, 2008 | 9.300 | 9.600 | 8.600 | 8.750 | 21,270 | -0.86(-8.95%) |
Nov 19, 2008 | 10.09 | 10.09 | 9.610 | 9.610 | 16,780 | -0.22(-2.24%) |
Nov 18, 2008 | 10.05 | 10.26 | 9.830 | 9.830 | 18,953 | -0.39(-3.82%) |
Nov 17, 2008 | 10.16 | 10.32 | 9.870 | 10.22 | 6,410 | +0.04(+0.39%) |
Nov 14, 2008 | 9.790 | 10.25 | 9.780 | 10.18 | 9,372 | +0.27(+2.72%) |
Nov 13, 2008 | 10.04 | 10.30 | 9.340 | 9.910 | 27,814 | -0.86(-7.99%) |
Nov 12, 2008 | 10.97 | 10.97 | 10.26 | 10.77 | 16,664 | -0.67(-5.86%) |
Nov 11, 2008 | 12.19 | 12.19 | 10.95 | 11.44 | 17,580 | -0.27(-2.31%) |
Nov 10, 2008 | 12.30 | 12.30 | 11.71 | 11.71 | 3,642 | +0.15(+1.30%) |
Nov 07, 2008 | 11.50 | 11.77 | 11.44 | 11.56 | 6,984 | +0.01(+0.09%) |
Nov 06, 2008 | 12.16 | 12.16 | 11.21 | 11.55 | 13,074 | -0.69(-5.64%) |
Nov 05, 2008 | 12.40 | 12.43 | 12.00 | 12.24 | 12,756 | +0.10(+0.82%) |
Nov 04, 2008 | 11.28 | 12.55 | 11.28 | 12.14 | 9,867 | +1.01(+9.07%) |
Nov 03, 2008 | 11.25 | 11.47 | 10.60 | 11.13 | 31,238 | -0.32(-2.79%) |
Oct 31, 2008 | 11.10 | 11.63 | 11.10 | 11.45 | 10,847 | +0.55(+5.05%) |
Oct 30, 2008 | 10.52 | 11.17 | 10.52 | 10.90 | 17,112 | +0.42(+4.01%) |
Oct 29, 2008 | 9.900 | 10.48 | 9.900 | 10.48 | 23,396 | +0.63(+6.40%) |
Oct 28, 2008 | 9.750 | 10.05 | 9.510 | 9.850 | 35,270 | +0.02(+0.20%) |
Oct 27, 2008 | 9.300 | 9.970 | 9.300 | 9.830 | 21,616 | -0.11(-1.11%) |
Oct 24, 2008 | 9.530 | 10.43 | 9.350 | 9.940 | 32,269 | -0.63(-5.96%) |
Oct 23, 2008 | 11.95 | 11.95 | 10.53 | 10.57 | 7,327 | -1.41(-11.77%) |
Oct 22, 2008 | 12.26 | 12.50 | 11.95 | 11.98 | 8,240 | -0.80(-6.26%) |
Oct 21, 2008 | 11.85 | 12.78 | 11.85 | 12.78 | 17,000 | +0.78(+6.50%) |
Oct 20, 2008 | 11.51 | 12.76 | 11.50 | 12.00 | 19,167 | +0.71(+6.29%) |
Oct 17, 2008 | 11.00 | 11.90 | 11.00 | 11.29 | 13,916 | +0.71(+6.71%) |
Oct 16, 2008 | 11.50 | 11.50 | 10.58 | 10.58 | 4,595 | -0.93(-8.08%) |
Oct 15, 2008 | 11.99 | 12.00 | 11.51 | 11.51 | 2,472 | -0.49(-4.08%) |
Oct 14, 2008 | 12.15 | 13.00 | 10.30 | 12.00 | 23,458 | +1.70(+16.50%) |
Oct 10, 2008 | 11.29 | 11.29 | 10.25 | 10.30 | 13,540 | -1.41(-12.04%) |
Oct 09, 2008 | 12.06 | 12.42 | 11.28 | 11.71 | 20,319 | +0.16(+1.39%) |
Oct 08, 2008 | 12.27 | 12.65 | 11.50 | 11.55 | 12,974 | -1.35(-10.47%) |
Oct 07, 2008 | 13.11 | 13.23 | 12.50 | 12.90 | 11,808 | +0.00(+0.00%) |
Oct 06, 2008 | 14.25 | 14.25 | 12.00 | 12.90 | 20,299 | -1.37(-9.60%) |
Oct 03, 2008 | 14.50 | 14.75 | 14.25 | 14.27 | 11,110 | -0.38(-2.59%) |
Oct 02, 2008 | 15.50 | 15.88 | 14.62 | 14.65 | 7,360 | -1.15(-7.28%) |
Oct 01, 2008 | 16.00 | 16.20 | 15.80 | 15.80 | 8,822 | -0.26(-1.62%) |
Sep 30, 2008 | 16.00 | 16.50 | 15.81 | 16.06 | 20,642 | +0.06(+0.37%) |
Sep 29, 2008 | 17.01 | 17.01 | 15.61 | 16.00 | 12,570 | -1.39(-7.99%) |
Sep 26, 2008 | 17.59 | 17.59 | 17.00 | 17.39 | 5,712 | -0.36(-2.03%) |
Sep 25, 2008 | 17.41 | 17.75 | 17.40 | 17.75 | 5,300 | +0.02(+0.11%) |
Sep 24, 2008 | 18.00 | 18.00 | 17.07 | 17.73 | 9,910 | -0.27(-1.50%) |
Sep 23, 2008 | 18.60 | 18.63 | 18.00 | 18.00 | 13,877 | -1.10(-5.76%) |
Sep 22, 2008 | 18.27 | 19.10 | 18.27 | 19.10 | 14,759 | +0.36(+1.92%) |
Sep 19, 2008 | 17.13 | 18.74 | 17.13 | 18.74 | 14,353 | +2.14(+12.89%) |
Sep 18, 2008 | 16.79 | 17.00 | 16.40 | 16.60 | 9,407 | -0.10(-0.60%) |
Sep 17, 2008 | 17.10 | 17.23 | 16.07 | 16.70 | 10,927 | -0.53(-3.08%) |
Sep 16, 2008 | 17.50 | 17.50 | 17.05 | 17.23 | 13,097 | -0.31(-1.77%) |
Sep 15, 2008 | 17.50 | 18.74 | 17.50 | 17.54 | 24,841 | -0.89(-4.83%) |
Sep 12, 2008 | 18.00 | 18.45 | 17.80 | 18.43 | 20,598 | +0.04(+0.22%) |
Sep 11, 2008 | 18.50 | 18.50 | 17.90 | 18.39 | 13,769 | -0.07(-0.38%) |
Sep 10, 2008 | 18.42 | 18.96 | 18.35 | 18.46 | 9,341 | +0.40(+2.21%) |
Sep 09, 2008 | 19.62 | 19.62 | 18.06 | 18.06 | 28,300 | -1.58(-8.04%) |
Sep 08, 2008 | 19.62 | 19.99 | 19.41 | 19.64 | 10,026 | +0.04(+0.20%) |
Sep 05, 2008 | 19.73 | 19.97 | 19.51 | 19.60 | 6,852 | -0.15(-0.76%) |
Sep 04, 2008 | 19.85 | 19.85 | 19.50 | 19.75 | 6,100 | +0.00(+0.00%) |
Sep 03, 2008 | 19.65 | 19.90 | 19.65 | 19.75 | 3,302 | -0.15(-0.75%) |
Sep 02, 2008 | 20.00 | 20.28 | 19.85 | 19.90 | 10,225 | -0.48(-2.36%) |
Aug 29, 2008 | 19.85 | 20.40 | 19.85 | 20.38 | 7,555 | +0.23(+1.14%) |
Aug 28, 2008 | 20.05 | 20.15 | 20.03 | 20.15 | 6,766 | +0.10(+0.50%) |
Aug 27, 2008 | 19.86 | 20.22 | 19.80 | 20.05 | 7,540 | +0.24(+1.21%) |
Aug 26, 2008 | 19.82 | 19.82 | 19.75 | 19.81 | 2,907 | +0.01(+0.05%) |
Aug 25, 2008 | 20.26 | 20.27 | 19.80 | 19.80 | 1,984 | -0.05(-0.25%) |
Aug 22, 2008 | 20.00 | 20.28 | 19.80 | 19.85 | 10,482 | -0.15(-0.75%) |
Aug 21, 2008 | 19.83 | 20.24 | 19.83 | 20.00 | 4,208 | +0.15(+0.76%) |
Aug 20, 2008 | 19.75 | 20.19 | 19.75 | 19.85 | 10,037 | -0.09(-0.45%) |
Aug 19, 2008 | 19.69 | 19.94 | 19.69 | 19.94 | 2,003 | -0.06(-0.30%) |
Aug 18, 2008 | 20.01 | 20.52 | 20.00 | 20.00 | 9,320 | +0.00(+0.00%) |
Aug 15, 2008 | 20.01 | 20.20 | 20.00 | 20.00 | 4,000 | -0.64(-3.10%) |
Aug 14, 2008 | 20.42 | 20.64 | 20.13 | 20.64 | 6,251 | +0.05(+0.24%) |
Aug 13, 2008 | 20.60 | 20.63 | 20.00 | 20.59 | 4,490 | +0.26(+1.28%) |
Aug 12, 2008 | 20.70 | 20.70 | 20.12 | 20.33 | 7,134 | -0.36(-1.74%) |
Aug 11, 2008 | 20.86 | 20.86 | 20.60 | 20.69 | 4,073 | -0.17(-0.81%) |
Aug 08, 2008 | 21.31 | 21.31 | 20.86 | 20.86 | 2,050 | +0.06(+0.29%) |
Aug 07, 2008 | 21.20 | 21.32 | 20.76 | 20.80 | 3,559 | -0.32(-1.52%) |
Aug 06, 2008 | 21.01 | 21.50 | 21.01 | 21.12 | 8,430 | -0.57(-2.63%) |
Aug 05, 2008 | 21.71 | 21.75 | 21.09 | 21.69 | 11,068 | +0.00(+0.00%) |
Aug 04, 2008 | 21.16 | 21.69 | 21.16 | 21.69 | 5,202 | +0.00(+0.00%) |
Aug 01, 2008 | 21.16 | 21.69 | 21.16 | 21.69 | 5,202 | +0.09(+0.42%) |
Jul 31, 2008 | 21.00 | 21.60 | 21.00 | 21.60 | 2,705 | +0.60(+2.86%) |
Jul 30, 2008 | 20.58 | 21.28 | 20.51 | 21.00 | 6,270 | +0.09(+0.43%) |
Jul 29, 2008 | 21.46 | 21.60 | 20.91 | 20.91 | 4,325 | -0.79(-3.64%) |
Jul 28, 2008 | 21.60 | 21.70 | 21.20 | 21.70 | 3,110 | -0.39(-1.77%) |
Jul 25, 2008 | 21.74 | 22.09 | 21.26 | 22.09 | 3,600 | +0.35(+1.61%) |
Jul 24, 2008 | 21.55 | 22.00 | 21.25 | 21.74 | 7,620 | +0.24(+1.12%) |
Jul 23, 2008 | 20.90 | 21.50 | 20.90 | 21.50 | 20,359 | +0.70(+3.37%) |
Jul 22, 2008 | 21.44 | 21.44 | 20.70 | 20.80 | 8,340 | -0.59(-2.76%) |
Jul 21, 2008 | 21.06 | 21.44 | 21.06 | 21.39 | 7,172 | +0.39(+1.86%) |
Jul 18, 2008 | 21.24 | 21.25 | 20.85 | 21.00 | 8,413 | +0.24(+1.16%) |
Jul 17, 2008 | 20.77 | 21.49 | 20.76 | 20.76 | 7,456 | -0.29(-1.38%) |
Jul 16, 2008 | 20.49 | 21.34 | 20.25 | 21.05 | 10,867 | +0.53(+2.58%) |
Jul 15, 2008 | 21.26 | 21.70 | 20.52 | 20.52 | 9,120 | -1.28(-5.87%) |
Jul 14, 2008 | 22.30 | 22.30 | 21.80 | 21.80 | 4,961 | -0.20(-0.91%) |
Jul 11, 2008 | 22.30 | 22.30 | 22.00 | 22.00 | 5,441 | -0.10(-0.45%) |
Jul 10, 2008 | 22.40 | 22.50 | 22.10 | 22.10 | 13,337 | -0.89(-3.87%) |
Jul 09, 2008 | 22.55 | 22.99 | 22.22 | 22.99 | 3,866 | +0.34(+1.50%) |
Jul 08, 2008 | 22.81 | 23.25 | 22.64 | 22.65 | 3,148 | -0.22(-0.96%) |
Jul 07, 2008 | 23.44 | 23.50 | 22.83 | 22.87 | 4,870 | -1.07(-4.47%) |
Jul 04, 2008 | 23.92 | 23.94 | 23.92 | 23.94 | 473 | -0.01(-0.04%) |
Jul 03, 2008 | 23.82 | 23.95 | 23.50 | 23.95 | 5,352 | +0.55(+2.35%) |
Jul 02, 2008 | 23.60 | 23.85 | 23.40 | 23.40 | 9,580 | -0.55(-2.30%) |
Jul 01, 2008 | 23.32 | 23.95 | 23.32 | 23.95 | 4,175 | +0.00(+0.00%) |
Jun 30, 2008 | 23.32 | 23.95 | 23.32 | 23.95 | 4,175 | +0.53(+2.26%) |
Jun 27, 2008 | 23.32 | 23.75 | 23.32 | 23.42 | 5,363 | -0.09(-0.38%) |
Jun 26, 2008 | 24.01 | 24.24 | 23.31 | 23.51 | 9,314 | -0.55(-2.29%) |
Jun 25, 2008 | 24.05 | 24.06 | 24.05 | 24.06 | 924 | -0.24(-0.99%) |
Jun 24, 2008 | 24.68 | 24.68 | 24.08 | 24.30 | 5,061 | -0.40(-1.62%) |
Jun 23, 2008 | 24.60 | 24.70 | 24.20 | 24.70 | 13,703 | +0.36(+1.48%) |
Jun 20, 2008 | 24.55 | 24.55 | 24.34 | 24.34 | 9,316 | -0.18(-0.73%) |
Jun 19, 2008 | 24.89 | 24.89 | 24.52 | 24.52 | 7,832 | -0.16(-0.65%) |
Jun 18, 2008 | 24.51 | 24.68 | 24.51 | 24.68 | 3,040 | -0.12(-0.48%) |
Jun 17, 2008 | 24.60 | 24.83 | 24.60 | 24.80 | 9,317 | +0.13(+0.53%) |
Jun 16, 2008 | 24.50 | 24.85 | 24.50 | 24.67 | 5,137 | +0.03(+0.12%) |
Jun 13, 2008 | 24.32 | 24.68 | 24.32 | 24.64 | 5,767 | +0.32(+1.32%) |
Jun 12, 2008 | 24.30 | 24.70 | 24.30 | 24.32 | 1,736 | +0.00(+0.00%) |
Jun 11, 2008 | 24.57 | 24.57 | 24.30 | 24.32 | 13,307 | -0.24(-0.98%) |
Jun 10, 2008 | 24.60 | 24.60 | 24.56 | 24.56 | 1,599 | -0.04(-0.16%) |
Jun 09, 2008 | 24.60 | 24.69 | 24.60 | 24.60 | 7,145 | -0.19(-0.77%) |
Jun 06, 2008 | 24.40 | 24.79 | 24.40 | 24.79 | 19,085 | -0.16(-0.64%) |
Jun 05, 2008 | 24.50 | 24.95 | 24.50 | 24.95 | 10,149 | +0.45(+1.84%) |
Jun 04, 2008 | 24.50 | 24.68 | 24.42 | 24.50 | 14,265 | -0.20(-0.81%) |
Jun 03, 2008 | 24.70 | 24.80 | 24.60 | 24.70 | 9,970 | +0.00(+0.00%) |
Jun 02, 2008 | 24.70 | 24.75 | 24.70 | 24.70 | 3,327 | -0.24(-0.96%) |
May 30, 2008 | 24.86 | 24.94 | 24.60 | 24.94 | 5,380 | +0.06(+0.24%) |
May 29, 2008 | 24.90 | 24.90 | 24.65 | 24.88 | 2,132 | +0.03(+0.12%) |
May 28, 2008 | 24.60 | 24.88 | 24.55 | 24.85 | 6,651 | +0.15(+0.61%) |
May 27, 2008 | 24.66 | 24.95 | 24.56 | 24.70 | 7,352 | +0.04(+0.16%) |
May 26, 2008 | 24.61 | 24.88 | 24.61 | 24.66 | 2,826 | -0.24(-0.96%) |
May 23, 2008 | 25.00 | 25.20 | 24.60 | 24.90 | 9,546 | -0.19(-0.76%) |
May 22, 2008 | 24.86 | 25.09 | 24.67 | 25.09 | 7,684 | +0.14(+0.56%) |
May 21, 2008 | 25.05 | 25.44 | 24.95 | 24.95 | 15,013 | -0.10(-0.40%) |
May 20, 2008 | 25.19 | 25.19 | 24.51 | 25.05 | 26,119 | -0.14(-0.56%) |
May 19, 2008 | 25.35 | 25.40 | 25.10 | 25.19 | 6,100 | +0.00(+0.00%) |
May 16, 2008 | 25.35 | 25.40 | 25.10 | 25.19 | 6,100 | -0.16(-0.63%) |
May 15, 2008 | 25.14 | 25.35 | 24.94 | 25.35 | 8,430 | +0.21(+0.84%) |
May 14, 2008 | 24.61 | 25.14 | 24.51 | 25.14 | 6,612 | +0.40(+1.62%) |
May 13, 2008 | 24.60 | 24.75 | 24.45 | 24.74 | 3,776 | -0.05(-0.20%) |
May 12, 2008 | 24.60 | 24.79 | 24.40 | 24.79 | 15,741 | +0.48(+1.97%) |
May 09, 2008 | 24.56 | 24.89 | 24.31 | 24.31 | 28,552 | -0.64(-2.57%) |
May 08, 2008 | 24.75 | 24.95 | 24.52 | 24.95 | 5,505 | +0.25(+1.01%) |
May 07, 2008 | 24.35 | 24.86 | 24.35 | 24.70 | 1,690 | +0.40(+1.65%) |
May 06, 2008 | 24.42 | 24.68 | 24.30 | 24.30 | 18,102 | -0.01(-0.04%) |
May 05, 2008 | 23.75 | 24.33 | 23.75 | 24.31 | 1,314 | +0.31(+1.29%) |
May 02, 2008 | 23.95 | 24.25 | 24.00 | 24.00 | 14,167 | +0.55(+2.35%) |