Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.44 | 16.66 | 16.13 | 16.41 | 494,074 | -0.02(-0.14%) |
May 28, 2009 | 16.05 | 16.71 | 15.87 | 16.44 | 544,006 | +0.55(+3.48%) |
May 27, 2009 | 16.33 | 16.37 | 15.86 | 15.88 | 398,732 | -0.50(-3.04%) |
May 26, 2009 | 15.43 | 16.49 | 15.41 | 16.38 | 575,331 | +0.84(+5.39%) |
May 22, 2009 | 15.54 | 15.87 | 15.35 | 15.54 | 406,329 | +0.07(+0.46%) |
May 21, 2009 | 15.47 | 15.81 | 15.40 | 15.47 | 484,840 | -0.18(-1.16%) |
May 20, 2009 | 15.94 | 15.95 | 15.64 | 15.65 | 463,773 | -0.21(-1.30%) |
May 19, 2009 | 15.56 | 16.04 | 15.44 | 15.86 | 608,148 | +0.32(+2.08%) |
May 18, 2009 | 15.19 | 15.57 | 15.13 | 15.54 | 564,027 | +0.51(+3.36%) |
May 15, 2009 | 15.48 | 15.48 | 14.98 | 15.03 | 433,720 | -0.47(-3.06%) |
May 14, 2009 | 15.45 | 15.58 | 15.24 | 15.50 | 476,564 | +0.08(+0.51%) |
May 13, 2009 | 15.65 | 15.77 | 15.42 | 15.43 | 437,026 | -0.47(-2.98%) |
May 12, 2009 | 16.03 | 16.03 | 15.64 | 15.90 | 561,450 | -0.09(-0.59%) |
May 11, 2009 | 15.84 | 16.11 | 15.84 | 15.99 | 358,028 | -0.12(-0.73%) |
May 08, 2009 | 15.98 | 16.37 | 15.88 | 16.11 | 559,276 | +0.47(+3.03%) |
May 07, 2009 | 15.52 | 15.76 | 15.38 | 15.64 | 497,257 | +0.30(+1.96%) |
May 06, 2009 | 15.76 | 15.85 | 15.28 | 15.34 | 421,197 | -0.31(-1.97%) |
May 05, 2009 | 16.11 | 16.22 | 15.62 | 15.65 | 405,122 | -0.54(-3.32%) |
May 04, 2009 | 16.03 | 16.28 | 16.01 | 16.18 | 414,795 | +0.17(+1.04%) |
May 01, 2009 | 15.96 | 16.09 | 15.84 | 16.02 | 339,971 | +0.06(+0.35%) |
Apr 30, 2009 | 16.29 | 16.42 | 15.93 | 15.96 | 382,613 | -0.14(-0.88%) |
Apr 29, 2009 | 15.95 | 16.22 | 15.83 | 16.10 | 828,977 | +0.25(+1.59%) |
Apr 28, 2009 | 15.71 | 16.07 | 15.71 | 15.85 | 928,152 | +0.02(+0.10%) |
Apr 27, 2009 | 15.71 | 15.97 | 15.62 | 15.84 | 727,604 | +0.01(+0.05%) |
Apr 24, 2009 | 16.18 | 16.18 | 15.73 | 15.83 | 740,770 | -0.20(-1.23%) |
Apr 23, 2009 | 16.33 | 16.56 | 15.86 | 16.03 | 483,455 | -0.34(-2.08%) |
Apr 22, 2009 | 16.45 | 16.66 | 16.35 | 16.37 | 304,809 | -0.29(-1.75%) |
Apr 21, 2009 | 16.56 | 16.75 | 16.48 | 16.66 | 357,596 | +0.07(+0.43%) |
Apr 20, 2009 | 16.56 | 16.65 | 16.45 | 16.59 | 535,118 | -0.18(-1.08%) |
Apr 17, 2009 | 16.89 | 17.03 | 16.71 | 16.77 | 556,930 | -0.17(-0.98%) |
Apr 16, 2009 | 16.79 | 17.07 | 16.63 | 16.93 | 253,904 | +0.28(+1.71%) |
Apr 15, 2009 | 16.32 | 16.65 | 16.32 | 16.65 | 429,653 | +0.17(+1.01%) |
Apr 14, 2009 | 16.54 | 16.65 | 16.44 | 16.48 | 433,764 | -0.29(-1.74%) |
Apr 13, 2009 | 17.03 | 17.03 | 16.48 | 16.78 | 340,697 | -0.25(-1.48%) |
Apr 09, 2009 | 16.89 | 17.03 | 16.69 | 17.03 | 515,692 | +0.49(+2.96%) |
Apr 08, 2009 | 16.36 | 16.54 | 16.32 | 16.54 | 513,857 | +0.32(+2.00%) |
Apr 07, 2009 | 16.28 | 16.55 | 16.22 | 16.22 | 610,956 | -0.28(-1.68%) |
Apr 06, 2009 | 16.43 | 16.62 | 16.25 | 16.49 | 588,505 | -0.13(-0.76%) |
Apr 03, 2009 | 16.64 | 16.80 | 16.36 | 16.62 | 429,981 | -0.09(-0.57%) |
Apr 02, 2009 | 16.89 | 16.99 | 16.67 | 16.71 | 382,691 | +0.14(+0.86%) |
Apr 01, 2009 | 16.46 | 16.70 | 16.27 | 16.57 | 415,829 | -0.07(-0.43%) |
Mar 31, 2009 | 16.74 | 17.01 | 16.43 | 16.64 | 298,814 | +0.08(+0.48%) |
Mar 30, 2009 | 16.51 | 16.76 | 16.35 | 16.56 | 460,268 | -0.98(-5.58%) |
Mar 26, 2009 | 17.35 | 17.60 | 17.11 | 17.54 | 409,353 | +0.40(+2.35%) |
Mar 25, 2009 | 16.74 | 17.40 | 16.73 | 17.14 | 536,133 | +0.53(+3.19%) |
Mar 24, 2009 | 16.64 | 16.82 | 16.50 | 16.61 | 481,508 | -0.24(-1.45%) |
Mar 23, 2009 | 16.38 | 16.86 | 16.34 | 16.86 | 629,257 | +0.90(+5.64%) |
Mar 20, 2009 | 16.16 | 16.45 | 15.95 | 15.95 | 441,271 | -0.16(-0.98%) |
Mar 19, 2009 | 15.91 | 16.22 | 15.79 | 16.11 | 353,682 | +0.39(+2.51%) |
Mar 18, 2009 | 15.25 | 15.81 | 15.16 | 15.72 | 627,759 | +0.25(+1.63%) |
Mar 17, 2009 | 15.01 | 15.53 | 14.94 | 15.47 | 521,787 | +0.49(+3.27%) |
Mar 16, 2009 | 14.91 | 15.41 | 14.86 | 14.98 | 474,732 | +0.21(+1.39%) |
Mar 13, 2009 | 14.38 | 14.79 | 14.34 | 14.77 | 0 | +0.43(+2.97%) |
Mar 12, 2009 | 13.93 | 14.44 | 13.72 | 14.34 | 422,137 | +0.32(+2.31%) |
Mar 11, 2009 | 14.22 | 14.30 | 13.92 | 14.02 | 379,966 | -0.17(-1.17%) |
Mar 10, 2009 | 14.21 | 14.32 | 14.02 | 14.19 | 521,555 | +0.30(+2.16%) |
Mar 09, 2009 | 13.75 | 14.04 | 13.66 | 13.89 | 1,203,618 | +0.04(+0.29%) |
Mar 06, 2009 | 13.78 | 14.11 | 13.49 | 13.85 | 0 | +0.05(+0.34%) |
Mar 05, 2009 | 14.10 | 14.18 | 13.62 | 13.80 | 514,625 | -0.50(-3.48%) |
Mar 04, 2009 | 14.47 | 14.67 | 13.96 | 14.30 | 682,494 | -0.29(-2.00%) |
Mar 02, 2009 | 15.17 | 15.35 | 14.55 | 14.59 | 716,117 | -0.81(-5.23%) |
Feb 27, 2009 | 16.22 | 16.52 | 15.28 | 15.39 | 0 | -1.12(-6.79%) |
Feb 26, 2009 | 16.97 | 17.06 | 16.49 | 16.52 | 241,694 | -0.34(-2.01%) |
Feb 25, 2009 | 16.97 | 17.17 | 16.64 | 16.86 | 360,040 | -0.20(-1.16%) |
Feb 24, 2009 | 16.96 | 17.19 | 16.62 | 17.05 | 484,472 | +0.33(+1.98%) |
Feb 23, 2009 | 17.06 | 17.24 | 16.62 | 16.72 | 331,943 | -0.32(-1.90%) |
Feb 20, 2009 | 17.57 | 17.72 | 16.75 | 17.04 | 473,073 | -0.78(-4.39%) |
Feb 19, 2009 | 17.99 | 18.16 | 17.78 | 17.83 | 223,967 | -0.14(-0.79%) |
Feb 18, 2009 | 18.58 | 18.62 | 17.87 | 17.97 | 325,305 | -0.49(-2.65%) |
Feb 17, 2009 | 18.76 | 18.98 | 18.46 | 18.46 | 311,830 | -0.66(-3.47%) |
Feb 13, 2009 | 19.34 | 19.44 | 19.00 | 19.12 | 257,436 | -0.14(-0.74%) |
Feb 12, 2009 | 19.04 | 19.32 | 18.76 | 19.26 | 309,516 | -0.16(-0.81%) |
Feb 11, 2009 | 19.74 | 19.74 | 19.30 | 19.42 | 192,062 | -0.23(-1.17%) |
Feb 10, 2009 | 20.31 | 20.43 | 19.54 | 19.65 | 457,266 | -0.70(-3.45%) |
Feb 09, 2009 | 20.58 | 20.67 | 20.16 | 20.35 | 257,477 | -0.36(-1.72%) |
Feb 06, 2009 | 20.39 | 20.84 | 20.15 | 20.71 | 228,239 | +0.25(+1.24%) |
Feb 05, 2009 | 20.03 | 20.65 | 19.94 | 20.46 | 317,064 | +0.32(+1.61%) |
Feb 04, 2009 | 19.96 | 20.44 | 19.86 | 20.13 | 369,916 | +0.15(+0.75%) |
Feb 03, 2009 | 20.45 | 20.54 | 19.82 | 19.98 | 499,515 | -0.39(-1.90%) |
Feb 02, 2009 | 20.13 | 20.51 | 20.01 | 20.37 | 483,318 | +0.02(+0.12%) |
Jan 30, 2009 | 20.54 | 20.82 | 20.23 | 20.35 | 0 | -0.03(-0.16%) |
Jan 29, 2009 | 20.11 | 20.69 | 20.07 | 20.38 | 251,189 | -0.06(-0.27%) |
Jan 28, 2009 | 20.48 | 20.59 | 20.15 | 20.43 | 243,540 | +0.36(+1.77%) |
Jan 27, 2009 | 20.12 | 20.25 | 19.66 | 20.08 | 303,275 | +0.17(+0.87%) |
Jan 26, 2009 | 19.59 | 20.08 | 19.33 | 19.90 | 367,784 | +0.39(+1.98%) |
Jan 23, 2009 | 19.07 | 19.62 | 19.03 | 19.52 | 211,298 | +0.06(+0.28%) |
Jan 22, 2009 | 19.27 | 19.63 | 18.93 | 19.46 | 257,587 | -0.17(-0.84%) |
Jan 21, 2009 | 19.56 | 19.69 | 18.96 | 19.63 | 283,637 | +0.31(+1.59%) |
Jan 20, 2009 | 19.58 | 19.88 | 19.26 | 19.32 | 390,237 | -0.50(-2.51%) |
Jan 16, 2009 | 19.75 | 20.01 | 19.41 | 19.82 | 0 | +0.24(+1.21%) |
Jan 15, 2009 | 19.41 | 19.73 | 18.98 | 19.58 | 341,546 | +0.24(+1.27%) |
Jan 14, 2009 | 19.20 | 19.61 | 19.07 | 19.34 | 306,444 | -0.28(-1.45%) |
Jan 13, 2009 | 19.49 | 19.68 | 19.31 | 19.62 | 268,978 | +0.15(+0.77%) |
Jan 12, 2009 | 19.44 | 19.60 | 19.21 | 19.47 | 366,573 | -0.01(-0.04%) |
Jan 09, 2009 | 19.71 | 19.72 | 19.21 | 19.48 | 402,661 | -0.42(-2.10%) |
Jan 08, 2009 | 19.56 | 19.98 | 19.49 | 19.90 | 257,796 | +0.24(+1.25%) |
Jan 07, 2009 | 19.87 | 19.94 | 19.41 | 19.65 | 310,669 | -0.52(-2.58%) |
Jan 06, 2009 | 20.14 | 20.44 | 19.99 | 20.17 | 364,814 | +0.15(+0.75%) |
Jan 05, 2009 | 20.05 | 20.18 | 19.71 | 20.02 | 295,141 | +0.04(+0.20%) |
Jan 02, 2009 | 19.86 | 20.13 | 19.74 | 19.98 | 0 | +0.06(+0.32%) |
Jan 01, 2009 | 19.75 | 19.94 | 19.55 | 19.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.75 | 19.94 | 19.55 | 19.92 | 461,462 | +0.28(+1.45%) |
Dec 30, 2008 | 19.46 | 19.64 | 19.34 | 19.64 | 314,904 | +0.44(+2.30%) |
Dec 29, 2008 | 19.48 | 19.52 | 18.98 | 19.19 | 291,100 | -0.36(-1.86%) |
Dec 26, 2008 | 19.30 | 19.59 | 19.23 | 19.56 | 165,378 | +0.34(+1.77%) |
Dec 24, 2008 | 18.96 | 19.35 | 18.96 | 19.22 | 146,117 | +0.04(+0.21%) |
Dec 23, 2008 | 19.69 | 19.86 | 19.04 | 19.18 | 311,076 | -0.37(-1.90%) |
Dec 22, 2008 | 19.46 | 19.56 | 19.07 | 19.55 | 360,360 | +0.11(+0.57%) |
Dec 19, 2008 | 19.29 | 20.05 | 19.19 | 19.44 | 770,917 | +0.36(+1.86%) |
Dec 18, 2008 | 19.13 | 19.64 | 18.89 | 19.08 | 234,537 | -0.12(-0.62%) |
Dec 17, 2008 | 19.16 | 19.50 | 18.95 | 19.20 | 332,998 | -0.15(-0.78%) |
Dec 16, 2008 | 18.91 | 19.41 | 18.61 | 19.35 | 522,398 | +0.71(+3.81%) |
Dec 15, 2008 | 19.15 | 19.33 | 18.30 | 18.64 | 317,402 | -0.47(-2.44%) |
Dec 12, 2008 | 18.06 | 19.15 | 17.96 | 19.11 | 477,261 | +0.69(+3.73%) |
Dec 11, 2008 | 18.62 | 19.07 | 18.13 | 18.42 | 489,937 | -0.36(-1.89%) |
Dec 10, 2008 | 19.02 | 19.20 | 18.51 | 18.77 | 410,355 | +0.02(+0.13%) |
Dec 09, 2008 | 19.15 | 19.80 | 18.63 | 18.75 | 434,953 | -0.62(-3.18%) |
Dec 08, 2008 | 19.71 | 20.22 | 19.11 | 19.37 | 540,370 | -0.28(-1.45%) |
Dec 05, 2008 | 18.97 | 19.70 | 18.58 | 19.65 | 571,352 | +0.30(+1.55%) |
Dec 04, 2008 | 19.57 | 19.88 | 18.85 | 19.35 | 587,768 | -0.43(-2.16%) |
Dec 03, 2008 | 19.16 | 20.13 | 18.64 | 19.78 | 510,664 | +0.20(+1.01%) |
Dec 02, 2008 | 19.41 | 19.81 | 18.74 | 19.58 | 631,509 | +0.56(+2.95%) |
Dec 01, 2008 | 19.52 | 20.38 | 18.95 | 19.02 | 473,554 | -1.44(-7.03%) |
Nov 28, 2008 | 19.83 | 20.46 | 19.78 | 20.46 | 131,556 | +0.29(+1.45%) |
Nov 26, 2008 | 19.15 | 20.20 | 19.03 | 20.16 | 388,574 | +0.43(+2.16%) |
Nov 25, 2008 | 19.49 | 19.74 | 18.83 | 19.74 | 398,716 | +0.42(+2.17%) |
Nov 24, 2008 | 19.26 | 19.72 | 18.32 | 19.32 | 404,512 | +0.57(+3.03%) |
Nov 21, 2008 | 17.93 | 18.82 | 16.67 | 18.75 | 817,504 | +1.15(+6.51%) |
Nov 20, 2008 | 18.64 | 19.20 | 17.39 | 17.61 | 655,728 | -1.22(-6.50%) |
Nov 19, 2008 | 19.31 | 20.11 | 18.79 | 18.83 | 312,535 | -0.55(-2.81%) |
Nov 18, 2008 | 19.52 | 19.84 | 18.49 | 19.37 | 531,362 | -0.12(-0.61%) |
Nov 17, 2008 | 19.07 | 19.94 | 18.93 | 19.49 | 417,185 | +0.29(+1.52%) |
Nov 14, 2008 | 20.07 | 20.47 | 19.09 | 19.20 | 0 | -1.26(-6.18%) |
Nov 13, 2008 | 18.89 | 20.46 | 18.40 | 20.46 | 610,973 | +1.66(+8.82%) |
Nov 12, 2008 | 19.49 | 19.52 | 18.77 | 18.81 | 479,376 | -0.96(-4.87%) |
Nov 11, 2008 | 19.84 | 20.43 | 19.67 | 19.77 | 393,713 | -0.28(-1.38%) |
Nov 10, 2008 | 20.80 | 21.16 | 19.75 | 20.05 | 328,893 | -0.40(-1.97%) |
Nov 07, 2008 | 20.00 | 20.67 | 19.83 | 20.45 | 326,589 | +0.62(+3.15%) |
Nov 06, 2008 | 20.06 | 20.35 | 19.50 | 19.83 | 363,192 | -0.24(-1.22%) |
Nov 05, 2008 | 20.33 | 20.85 | 19.98 | 20.07 | 466,347 | -0.53(-2.57%) |
Nov 04, 2008 | 21.06 | 21.20 | 20.13 | 20.60 | 514,785 | -0.01(-0.04%) |
Nov 03, 2008 | 20.52 | 20.84 | 20.39 | 20.61 | 391,008 | -0.02(-0.11%) |
Oct 31, 2008 | 20.20 | 20.85 | 19.75 | 20.63 | 641,072 | +0.29(+1.44%) |
Oct 30, 2008 | 20.53 | 20.55 | 19.68 | 20.34 | 610,033 | +0.18(+0.90%) |
Oct 29, 2008 | 20.27 | 20.78 | 19.71 | 20.16 | 459,782 | +0.17(+0.83%) |
Oct 28, 2008 | 18.36 | 20.04 | 18.05 | 19.99 | 473,838 | +2.00(+11.11%) |
Oct 27, 2008 | 18.76 | 19.06 | 17.99 | 17.99 | 368,371 | -1.11(-5.83%) |
Oct 24, 2008 | 18.40 | 19.60 | 18.40 | 19.11 | 360,768 | -0.83(-4.16%) |
Oct 23, 2008 | 19.56 | 20.28 | 18.62 | 19.94 | 376,252 | +0.51(+2.64%) |
Oct 22, 2008 | 19.55 | 19.98 | 18.88 | 19.42 | 265,006 | -0.56(-2.81%) |
Oct 21, 2008 | 20.67 | 20.74 | 19.90 | 19.98 | 378,350 | -0.92(-4.42%) |
Oct 20, 2008 | 19.64 | 20.91 | 19.16 | 20.91 | 368,322 | +1.48(+7.60%) |
Oct 17, 2008 | 19.52 | 20.35 | 18.88 | 19.43 | 549,030 | -0.31(-1.56%) |
Oct 16, 2008 | 18.71 | 19.83 | 17.87 | 19.74 | 593,516 | +1.03(+5.53%) |
Oct 15, 2008 | 20.41 | 20.67 | 18.69 | 18.70 | 887,106 | -2.37(-11.24%) |
Oct 14, 2008 | 21.74 | 21.96 | 20.05 | 21.07 | 359,432 | -0.04(-0.19%) |
Oct 13, 2008 | 19.25 | 21.11 | 18.89 | 21.11 | 393,521 | +2.47(+13.26%) |
Oct 10, 2008 | 18.90 | 19.30 | 16.95 | 18.64 | 1,146,218 | -0.64(-3.32%) |
Oct 09, 2008 | 21.40 | 21.50 | 19.28 | 19.28 | 563,800 | -1.90(-8.99%) |
Oct 08, 2008 | 21.28 | 21.97 | 20.58 | 21.18 | 669,999 | -0.68(-3.11%) |
Oct 07, 2008 | 23.22 | 23.24 | 21.85 | 21.86 | 451,377 | -1.05(-4.58%) |
Oct 06, 2008 | 22.85 | 23.29 | 21.79 | 22.91 | 483,028 | -0.40(-1.73%) |
Oct 03, 2008 | 23.71 | 24.31 | 23.24 | 23.32 | 0 | -0.17(-0.74%) |
Oct 02, 2008 | 24.03 | 24.09 | 23.49 | 23.49 | 352,309 | -0.66(-2.72%) |
Oct 01, 2008 | 23.71 | 24.25 | 23.48 | 24.15 | 389,381 | +0.24(+1.02%) |
Sep 30, 2008 | 23.57 | 24.06 | 22.72 | 23.90 | 440,200 | +0.50(+2.13%) |
Sep 29, 2008 | 24.17 | 24.45 | 23.38 | 23.40 | 391,589 | -1.29(-5.21%) |
Sep 26, 2008 | 24.02 | 24.78 | 23.93 | 24.69 | 0 | +0.24(+0.97%) |
Sep 25, 2008 | 24.06 | 24.85 | 23.99 | 24.45 | 320,564 | +0.33(+1.38%) |
Sep 24, 2008 | 24.52 | 24.52 | 23.94 | 24.12 | 166,816 | -0.32(-1.29%) |
Sep 23, 2008 | 24.44 | 24.67 | 24.27 | 24.44 | 221,156 | -0.05(-0.19%) |
Sep 22, 2008 | 25.37 | 25.37 | 24.35 | 24.49 | 263,289 | -0.71(-2.82%) |
Sep 19, 2008 | 25.27 | 26.29 | 24.72 | 25.20 | 0 | +0.70(+2.84%) |
Sep 18, 2008 | 23.43 | 24.65 | 23.24 | 24.50 | 518,643 | +1.30(+5.58%) |
Sep 17, 2008 | 24.79 | 24.79 | 23.21 | 23.21 | 346,089 | -1.15(-4.73%) |
Sep 16, 2008 | 23.74 | 24.49 | 23.30 | 24.36 | 470,439 | +0.57(+2.39%) |
Sep 15, 2008 | 23.88 | 24.38 | 23.74 | 23.79 | 195,848 | -0.59(-2.43%) |
Sep 12, 2008 | 24.28 | 24.57 | 24.15 | 24.38 | 310,540 | +0.01(+0.03%) |
Sep 11, 2008 | 24.34 | 24.49 | 23.71 | 24.37 | 364,114 | +0.04(+0.16%) |
Sep 10, 2008 | 23.93 | 24.52 | 23.92 | 24.34 | 441,824 | +0.53(+2.22%) |
Sep 09, 2008 | 23.63 | 24.10 | 23.56 | 23.81 | 509,870 | +0.19(+0.80%) |
Sep 08, 2008 | 22.91 | 23.70 | 22.83 | 23.62 | 423,036 | +0.90(+3.96%) |
Sep 05, 2008 | 23.09 | 23.10 | 22.33 | 22.72 | 0 | -0.31(-1.34%) |
Sep 04, 2008 | 23.49 | 23.53 | 22.87 | 23.02 | 277,217 | -0.50(-2.12%) |
Sep 03, 2008 | 23.78 | 23.85 | 23.40 | 23.52 | 338,934 | -0.32(-1.33%) |
Sep 02, 2008 | 24.17 | 24.37 | 23.29 | 23.84 | 230,826 | -0.13(-0.56%) |
Aug 29, 2008 | 24.02 | 24.09 | 23.86 | 23.97 | 0 | -0.11(-0.46%) |
Aug 28, 2008 | 23.97 | 24.21 | 23.85 | 24.08 | 259,872 | +0.11(+0.46%) |
Aug 27, 2008 | 23.44 | 24.24 | 23.31 | 23.97 | 302,498 | +0.51(+2.19%) |
Aug 26, 2008 | 23.36 | 23.66 | 23.26 | 23.46 | 217,393 | +0.10(+0.44%) |
Aug 25, 2008 | 23.51 | 23.54 | 23.13 | 23.36 | 178,378 | -0.16(-0.67%) |
Aug 22, 2008 | 23.47 | 23.63 | 23.31 | 23.51 | 0 | +0.13(+0.57%) |
Aug 21, 2008 | 23.40 | 23.61 | 23.20 | 23.38 | 167,439 | -0.13(-0.54%) |
Aug 20, 2008 | 23.36 | 23.59 | 23.22 | 23.51 | 150,997 | +0.10(+0.44%) |
Aug 19, 2008 | 23.09 | 23.52 | 23.09 | 23.40 | 132,201 | +0.13(+0.54%) |
Aug 18, 2008 | 23.38 | 23.57 | 23.13 | 23.28 | 182,628 | -0.04(-0.17%) |
Aug 15, 2008 | 23.28 | 23.65 | 22.98 | 23.32 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 23.14 | 23.50 | 22.99 | 23.28 | 259,406 | -0.02(-0.07%) |
Aug 13, 2008 | 23.19 | 23.46 | 23.09 | 23.30 | 223,493 | +0.03(+0.14%) |
Aug 12, 2008 | 23.20 | 23.38 | 23.01 | 23.27 | 265,195 | +0.01(+0.03%) |
Aug 11, 2008 | 22.27 | 23.28 | 22.17 | 23.26 | 418,087 | +0.95(+4.25%) |
Aug 08, 2008 | 21.86 | 22.45 | 21.77 | 22.31 | 256,607 | +0.46(+2.10%) |
Aug 07, 2008 | 22.39 | 22.43 | 21.82 | 21.86 | 342,791 | -0.73(-3.22%) |
Aug 06, 2008 | 22.46 | 22.83 | 22.37 | 22.58 | 338,690 | -0.12(-0.52%) |
Aug 05, 2008 | 22.59 | 22.80 | 22.33 | 22.70 | 279,924 | +0.32(+1.41%) |
Aug 04, 2008 | 22.40 | 22.59 | 22.19 | 22.38 | 125,128 | -0.07(-0.32%) |
Aug 01, 2008 | 22.84 | 22.94 | 22.35 | 22.46 | 238,484 | -0.37(-1.63%) |
Jul 31, 2008 | 22.78 | 23.08 | 22.58 | 22.83 | 233,729 | -0.17(-0.76%) |
Jul 30, 2008 | 22.53 | 23.02 | 22.37 | 23.00 | 224,032 | +0.41(+1.82%) |
Jul 29, 2008 | 22.59 | 22.84 | 22.37 | 22.59 | 312,804 | +0.36(+1.60%) |
Jul 28, 2008 | 22.08 | 22.35 | 22.08 | 22.23 | 196,980 | -0.05(-0.21%) |
Jul 25, 2008 | 22.76 | 22.76 | 22.27 | 22.28 | 251,163 | -0.24(-1.05%) |
Jul 24, 2008 | 22.39 | 22.74 | 22.27 | 22.52 | 182,349 | +0.15(+0.67%) |
Jul 23, 2008 | 22.27 | 22.58 | 22.18 | 22.37 | 232,341 | +0.06(+0.25%) |
Jul 22, 2008 | 22.01 | 22.49 | 21.96 | 22.31 | 351,094 | +0.23(+1.04%) |
Jul 21, 2008 | 22.03 | 22.16 | 21.82 | 22.08 | 277,782 | +0.09(+0.43%) |
Jul 18, 2008 | 22.30 | 22.47 | 21.89 | 21.99 | 336,926 | -0.28(-1.24%) |
Jul 17, 2008 | 22.93 | 22.93 | 22.08 | 22.27 | 343,135 | -0.60(-2.63%) |
Jul 16, 2008 | 23.00 | 23.13 | 22.67 | 22.87 | 172,536 | -0.11(-0.48%) |
Jul 15, 2008 | 22.85 | 23.32 | 22.83 | 22.98 | 209,593 | -0.08(-0.34%) |
Jul 14, 2008 | 23.55 | 23.56 | 22.94 | 23.06 | 185,237 | -0.34(-1.45%) |
Jul 11, 2008 | 23.13 | 23.47 | 22.98 | 23.40 | 284,807 | +0.11(+0.47%) |
Jul 10, 2008 | 23.13 | 23.50 | 23.13 | 23.28 | 212,529 | +0.09(+0.41%) |
Jul 09, 2008 | 23.10 | 23.33 | 23.07 | 23.19 | 259,157 | +0.15(+0.65%) |
Jul 08, 2008 | 22.64 | 23.17 | 22.50 | 23.04 | 320,622 | +0.47(+2.06%) |
Jul 07, 2008 | 23.23 | 23.23 | 22.34 | 22.57 | 223,272 | -0.53(-2.29%) |
Jul 04, 2008 | 23.51 | 23.60 | 22.94 | 23.10 | 175,828 | +0.00(+0.00%) |
Jul 03, 2008 | 23.51 | 23.60 | 22.94 | 23.10 | 175,828 | -0.25(-1.08%) |
Jul 02, 2008 | 23.50 | 23.55 | 23.17 | 23.36 | 293,672 | -0.17(-0.74%) |
Jul 01, 2008 | 23.28 | 23.75 | 23.12 | 23.53 | 306,805 | +0.05(+0.20%) |
Jun 30, 2008 | 23.06 | 23.74 | 22.89 | 23.48 | 302,587 | +0.43(+1.85%) |
Jun 27, 2008 | 23.62 | 23.73 | 23.06 | 23.06 | 551,924 | -0.59(-2.51%) |
Jun 26, 2008 | 23.85 | 24.18 | 23.57 | 23.65 | 283,940 | -0.44(-1.84%) |
Jun 25, 2008 | 23.77 | 24.22 | 23.77 | 24.09 | 253,783 | +0.34(+1.43%) |
Jun 24, 2008 | 24.11 | 24.11 | 23.61 | 23.75 | 301,963 | -0.55(-2.27%) |
Jun 23, 2008 | 24.20 | 24.62 | 24.18 | 24.30 | 145,685 | +0.21(+0.85%) |
Jun 20, 2008 | 24.37 | 24.56 | 23.89 | 24.10 | 514,541 | -0.35(-1.42%) |
Jun 19, 2008 | 24.33 | 24.66 | 24.24 | 24.45 | 163,339 | +0.09(+0.36%) |
Jun 18, 2008 | 23.96 | 24.41 | 23.87 | 24.36 | 334,411 | +0.37(+1.55%) |
Jun 17, 2008 | 24.02 | 24.20 | 23.83 | 23.99 | 141,898 | -0.01(-0.03%) |
Jun 16, 2008 | 23.72 | 24.02 | 23.72 | 24.00 | 131,113 | +0.14(+0.60%) |
Jun 13, 2008 | 24.00 | 24.09 | 23.58 | 23.85 | 171,052 | +0.08(+0.33%) |
Jun 12, 2008 | 23.70 | 23.92 | 23.64 | 23.77 | 184,550 | +0.22(+0.94%) |
Jun 11, 2008 | 23.88 | 24.00 | 23.55 | 23.55 | 196,499 | -0.43(-1.81%) |
Jun 10, 2008 | 23.87 | 24.07 | 23.67 | 23.99 | 201,888 | +0.09(+0.36%) |
Jun 09, 2008 | 23.88 | 24.01 | 23.72 | 23.90 | 197,085 | +0.03(+0.13%) |
Jun 06, 2008 | 24.24 | 24.31 | 23.87 | 23.87 | 276,860 | -0.58(-2.36%) |
Jun 05, 2008 | 24.25 | 24.45 | 24.12 | 24.45 | 293,988 | +0.18(+0.75%) |
Jun 04, 2008 | 24.06 | 24.26 | 23.94 | 24.26 | 364,339 | +0.11(+0.46%) |
Jun 03, 2008 | 24.67 | 24.67 | 23.94 | 24.15 | 349,519 | -0.40(-1.64%) |