Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.51 | 16.51 | 16.21 | 16.43 | 17,500 | +0.00(+0.00%) |
May 28, 2009 | 16.33 | 16.43 | 16.06 | 16.43 | 34,464 | +0.42(+2.64%) |
May 27, 2009 | 16.67 | 16.75 | 15.98 | 16.00 | 155,890 | -0.48(-2.93%) |
May 26, 2009 | 16.30 | 16.63 | 16.30 | 16.49 | 14,320 | +0.20(+1.22%) |
May 22, 2009 | 16.34 | 16.48 | 16.16 | 16.29 | 19,682 | +0.08(+0.52%) |
May 21, 2009 | 16.10 | 16.34 | 16.03 | 16.20 | 7,367 | -0.06(-0.38%) |
May 20, 2009 | 16.80 | 17.06 | 16.19 | 16.26 | 16,985 | -0.32(-1.90%) |
May 19, 2009 | 16.90 | 16.95 | 16.49 | 16.58 | 32,909 | -0.25(-1.46%) |
May 18, 2009 | 16.04 | 16.83 | 15.95 | 16.83 | 20,265 | +1.02(+6.47%) |
May 15, 2009 | 16.46 | 16.46 | 15.75 | 15.80 | 18,388 | -0.43(-2.65%) |
May 14, 2009 | 15.53 | 16.40 | 15.53 | 16.23 | 142,847 | +0.74(+4.76%) |
May 13, 2009 | 16.00 | 16.06 | 15.47 | 15.50 | 40,667 | -0.79(-4.86%) |
May 12, 2009 | 16.55 | 16.62 | 16.02 | 16.29 | 33,926 | -0.05(-0.33%) |
May 11, 2009 | 16.94 | 16.99 | 16.34 | 16.34 | 51,682 | -1.22(-6.96%) |
May 08, 2009 | 16.56 | 17.57 | 16.50 | 17.56 | 69,846 | +1.15(+6.98%) |
May 07, 2009 | 16.79 | 17.04 | 16.30 | 16.42 | 61,237 | +0.12(+0.71%) |
May 06, 2009 | 15.56 | 16.41 | 15.50 | 16.30 | 70,724 | +0.95(+6.21%) |
May 05, 2009 | 15.43 | 15.69 | 15.26 | 15.35 | 51,805 | -0.08(-0.50%) |
May 04, 2009 | 14.89 | 15.43 | 14.89 | 15.43 | 38,437 | +0.62(+4.15%) |
May 01, 2009 | 14.91 | 15.02 | 14.77 | 14.81 | 16,142 | -0.17(-1.13%) |
Apr 30, 2009 | 15.52 | 15.52 | 14.98 | 14.98 | 44,889 | -0.14(-0.92%) |
Apr 29, 2009 | 14.73 | 15.78 | 14.70 | 15.12 | 32,377 | +0.69(+4.80%) |
Apr 28, 2009 | 14.35 | 14.80 | 14.35 | 14.43 | 30,894 | -0.09(-0.64%) |
Apr 27, 2009 | 14.60 | 14.71 | 14.42 | 14.52 | 21,808 | -0.05(-0.32%) |
Apr 24, 2009 | 14.70 | 14.87 | 14.37 | 14.57 | 129,145 | -0.08(-0.58%) |
Apr 23, 2009 | 14.45 | 14.67 | 14.11 | 14.65 | 92,269 | +0.37(+2.58%) |
Apr 22, 2009 | 14.84 | 14.87 | 14.22 | 14.28 | 90,460 | -0.70(-4.67%) |
Apr 21, 2009 | 13.67 | 15.01 | 13.57 | 14.98 | 107,169 | +1.03(+7.38%) |
Apr 20, 2009 | 14.77 | 14.77 | 13.95 | 13.95 | 34,443 | -1.15(-7.59%) |
Apr 17, 2009 | 15.07 | 15.29 | 14.79 | 15.10 | 53,829 | +0.00(+0.00%) |
Apr 16, 2009 | 15.01 | 15.27 | 14.79 | 15.10 | 73,249 | +0.02(+0.15%) |
Apr 15, 2009 | 14.22 | 15.09 | 13.97 | 15.07 | 49,626 | +0.76(+5.32%) |
Apr 14, 2009 | 14.99 | 15.13 | 14.31 | 14.31 | 43,665 | -0.95(-6.24%) |
Apr 13, 2009 | 14.68 | 15.40 | 14.58 | 15.27 | 21,608 | +0.36(+2.42%) |
Apr 09, 2009 | 14.21 | 14.94 | 14.07 | 14.90 | 91,662 | +1.04(+7.48%) |
Apr 08, 2009 | 13.97 | 14.17 | 13.61 | 13.87 | 119,044 | +0.48(+3.62%) |
Apr 07, 2009 | 13.40 | 13.68 | 13.38 | 13.38 | 15,349 | -0.34(-2.46%) |
Apr 06, 2009 | 13.66 | 13.75 | 13.60 | 13.72 | 12,447 | -0.24(-1.71%) |
Apr 03, 2009 | 13.57 | 13.96 | 13.38 | 13.96 | 35,452 | +0.35(+2.60%) |
Apr 02, 2009 | 13.71 | 13.80 | 13.54 | 13.61 | 59,482 | +0.33(+2.49%) |
Apr 01, 2009 | 12.73 | 13.27 | 12.73 | 13.27 | 118,956 | +0.32(+2.49%) |
Mar 31, 2009 | 12.56 | 13.02 | 12.53 | 12.95 | 25,796 | +0.54(+4.35%) |
Mar 30, 2009 | 12.69 | 12.87 | 12.39 | 12.41 | 7,285 | -1.11(-8.20%) |
Mar 26, 2009 | 13.43 | 13.55 | 13.13 | 13.52 | 45,429 | +0.15(+1.15%) |
Mar 25, 2009 | 13.24 | 13.54 | 12.64 | 13.37 | 36,222 | +0.30(+2.29%) |
Mar 24, 2009 | 13.30 | 13.74 | 13.01 | 13.07 | 46,777 | -0.68(-4.92%) |
Mar 23, 2009 | 13.04 | 13.74 | 12.92 | 13.74 | 46,821 | +1.40(+11.33%) |
Mar 20, 2009 | 12.67 | 12.68 | 12.31 | 12.34 | 17,205 | -0.42(-3.25%) |
Mar 19, 2009 | 13.78 | 13.78 | 12.76 | 12.76 | 80,828 | -0.76(-5.63%) |
Mar 18, 2009 | 12.36 | 13.53 | 12.16 | 13.52 | 71,912 | +1.09(+8.78%) |
Mar 17, 2009 | 11.71 | 12.43 | 11.48 | 12.43 | 50,725 | +0.76(+6.52%) |
Mar 16, 2009 | 11.89 | 12.40 | 11.67 | 11.67 | 148,764 | -0.04(-0.33%) |
Mar 13, 2009 | 11.55 | 11.78 | 11.25 | 11.71 | 0 | +0.31(+2.70%) |
Mar 12, 2009 | 10.47 | 11.51 | 10.29 | 11.40 | 59,166 | +0.78(+7.31%) |
Mar 11, 2009 | 10.91 | 10.91 | 10.32 | 10.62 | 31,899 | -0.01(-0.07%) |
Mar 10, 2009 | 10.51 | 10.63 | 9.923 | 10.63 | 22,673 | +0.91(+9.33%) |
Mar 09, 2009 | 9.700 | 10.03 | 9.616 | 9.723 | 21,437 | -0.20(-2.01%) |
Mar 06, 2009 | 9.969 | 10.08 | 9.562 | 9.923 | 0 | -0.03(-0.31%) |
Mar 05, 2009 | 10.49 | 10.49 | 9.900 | 9.954 | 68,123 | -0.88(-8.16%) |
Mar 04, 2009 | 10.57 | 11.09 | 10.22 | 10.84 | 14,520 | -0.18(-1.60%) |
Mar 02, 2009 | 10.58 | 11.45 | 10.58 | 11.01 | 164,090 | -0.58(-4.97%) |
Feb 27, 2009 | 11.58 | 11.84 | 11.50 | 11.59 | 0 | -0.73(-5.93%) |
Feb 26, 2009 | 12.53 | 12.57 | 12.30 | 12.32 | 9,796 | +0.10(+0.82%) |
Feb 25, 2009 | 12.47 | 12.50 | 11.83 | 12.22 | 48,308 | -0.45(-3.52%) |
Feb 24, 2009 | 11.66 | 12.67 | 11.66 | 12.67 | 128,358 | +0.98(+8.35%) |
Feb 23, 2009 | 12.56 | 12.56 | 11.69 | 11.69 | 71,255 | -0.59(-4.82%) |
Feb 20, 2009 | 12.10 | 12.54 | 11.85 | 12.28 | 101,852 | -0.17(-1.36%) |
Feb 19, 2009 | 13.27 | 13.32 | 12.41 | 12.45 | 39,343 | -0.75(-5.70%) |
Feb 18, 2009 | 13.38 | 13.51 | 12.96 | 13.21 | 40,632 | +0.02(+0.12%) |
Feb 17, 2009 | 13.57 | 13.57 | 13.15 | 13.19 | 17,701 | -0.94(-6.64%) |
Feb 13, 2009 | 14.41 | 14.54 | 14.13 | 14.13 | 141,371 | -0.32(-2.23%) |
Feb 12, 2009 | 14.00 | 14.45 | 13.93 | 14.45 | 28,075 | +0.01(+0.05%) |
Feb 11, 2009 | 14.14 | 14.44 | 14.01 | 14.44 | 44,389 | +0.53(+3.81%) |
Feb 10, 2009 | 14.88 | 14.93 | 13.87 | 13.91 | 56,611 | -1.28(-8.40%) |
Feb 09, 2009 | 15.20 | 15.36 | 15.03 | 15.19 | 9,731 | +0.28(+1.91%) |
Feb 06, 2009 | 14.65 | 14.99 | 14.53 | 14.90 | 9,035 | +0.22(+1.47%) |
Feb 05, 2009 | 14.22 | 14.96 | 14.22 | 14.69 | 21,411 | +0.26(+1.83%) |
Feb 04, 2009 | 14.67 | 14.80 | 14.37 | 14.42 | 8,646 | -0.17(-1.18%) |
Feb 03, 2009 | 14.67 | 14.75 | 14.45 | 14.60 | 10,724 | +0.07(+0.48%) |
Feb 02, 2009 | 14.31 | 14.68 | 14.28 | 14.53 | 12,882 | +0.13(+0.91%) |
Jan 30, 2009 | 14.80 | 14.80 | 14.37 | 14.40 | 0 | -0.61(-4.05%) |
Jan 29, 2009 | 15.60 | 15.65 | 15.00 | 15.00 | 15,758 | -1.48(-9.00%) |
Jan 28, 2009 | 15.91 | 16.49 | 15.80 | 16.49 | 17,468 | +1.38(+9.16%) |
Jan 27, 2009 | 14.77 | 15.10 | 14.64 | 15.10 | 18,562 | +0.56(+3.86%) |
Jan 26, 2009 | 14.92 | 15.23 | 14.35 | 14.54 | 28,139 | -0.28(-1.92%) |
Jan 23, 2009 | 14.47 | 15.04 | 13.96 | 14.83 | 12,079 | +0.19(+1.27%) |
Jan 22, 2009 | 15.28 | 15.28 | 14.41 | 14.64 | 13,638 | -1.35(-8.47%) |
Jan 21, 2009 | 15.12 | 16.00 | 14.96 | 16.00 | 25,798 | +0.80(+5.26%) |
Jan 20, 2009 | 16.12 | 16.23 | 15.13 | 15.20 | 27,272 | -1.15(-7.05%) |
Jan 16, 2009 | 16.37 | 16.55 | 15.89 | 16.35 | 34,066 | +0.45(+2.83%) |
Jan 15, 2009 | 15.93 | 16.43 | 15.37 | 15.90 | 11,111 | -0.05(-0.32%) |
Jan 14, 2009 | 16.07 | 16.14 | 15.88 | 15.95 | 19,970 | -0.98(-5.81%) |
Jan 13, 2009 | 16.53 | 17.13 | 16.53 | 16.93 | 16,497 | +0.17(+1.01%) |
Jan 12, 2009 | 17.54 | 17.54 | 16.64 | 16.76 | 54,022 | -0.95(-5.38%) |
Jan 09, 2009 | 17.64 | 17.79 | 17.64 | 17.72 | 3,394 | -0.28(-1.54%) |
Jan 08, 2009 | 17.68 | 18.12 | 17.68 | 17.99 | 13,225 | +0.23(+1.30%) |
Jan 07, 2009 | 18.42 | 18.42 | 17.68 | 17.76 | 9,234 | -0.95(-5.09%) |
Jan 06, 2009 | 18.69 | 18.89 | 18.54 | 18.72 | 117,079 | +0.29(+1.58%) |
Jan 05, 2009 | 18.45 | 18.55 | 18.11 | 18.42 | 41,627 | -0.12(-0.62%) |
Jan 02, 2009 | 18.38 | 18.59 | 18.05 | 18.54 | 0 | +0.22(+1.22%) |
Jan 01, 2009 | 17.99 | 18.40 | 17.82 | 18.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.99 | 18.40 | 17.82 | 18.32 | 37,505 | +0.41(+2.27%) |
Dec 30, 2008 | 17.09 | 17.91 | 17.09 | 17.91 | 40,152 | +0.79(+4.63%) |
Dec 29, 2008 | 16.98 | 17.21 | 16.86 | 17.12 | 15,467 | -0.05(-0.31%) |
Dec 26, 2008 | 17.03 | 17.23 | 16.99 | 17.17 | 12,343 | +0.22(+1.32%) |
Dec 24, 2008 | 16.77 | 16.95 | 16.76 | 16.95 | 6,153 | -0.08(-0.45%) |
Dec 23, 2008 | 17.29 | 17.56 | 16.91 | 17.03 | 14,039 | -0.28(-1.64%) |
Dec 22, 2008 | 17.66 | 17.76 | 17.02 | 17.31 | 18,570 | -0.77(-4.26%) |
Dec 19, 2008 | 18.07 | 18.25 | 17.83 | 18.08 | 12,121 | +0.36(+2.05%) |
Dec 18, 2008 | 17.62 | 18.52 | 17.56 | 17.72 | 37,294 | +0.00(+0.00%) |
Dec 17, 2008 | 18.02 | 18.16 | 17.58 | 17.72 | 30,255 | -0.43(-2.37%) |
Dec 16, 2008 | 16.59 | 18.16 | 16.59 | 18.15 | 56,351 | +1.78(+10.84%) |
Dec 15, 2008 | 16.89 | 16.89 | 16.18 | 16.37 | 7,803 | -0.48(-2.87%) |
Dec 12, 2008 | 16.13 | 16.86 | 15.75 | 16.86 | 64,394 | +0.46(+2.81%) |
Dec 11, 2008 | 16.83 | 17.27 | 16.30 | 16.40 | 22,936 | -0.62(-3.62%) |
Dec 10, 2008 | 17.22 | 17.40 | 16.67 | 17.01 | 24,621 | +0.08(+0.47%) |
Dec 09, 2008 | 17.24 | 17.89 | 16.91 | 16.93 | 45,636 | -0.40(-2.32%) |
Dec 08, 2008 | 19.20 | 19.20 | 16.14 | 17.33 | 87,618 | +0.09(+0.53%) |
Dec 05, 2008 | 15.30 | 17.24 | 15.30 | 17.24 | 41,091 | +2.06(+13.57%) |
Dec 04, 2008 | 15.30 | 16.04 | 15.18 | 15.18 | 36,146 | -0.50(-3.19%) |
Dec 03, 2008 | 14.67 | 15.68 | 14.59 | 15.68 | 10,160 | +0.79(+5.28%) |
Dec 02, 2008 | 14.65 | 15.25 | 14.37 | 14.89 | 16,604 | +0.15(+1.03%) |
Dec 01, 2008 | 16.05 | 16.05 | 14.74 | 14.74 | 16,730 | -1.61(-9.83%) |
Nov 28, 2008 | 16.01 | 16.36 | 15.99 | 16.35 | 4,098 | +0.55(+3.45%) |
Nov 26, 2008 | 14.67 | 15.91 | 14.67 | 15.80 | 16,512 | +0.66(+4.37%) |
Nov 25, 2008 | 14.99 | 15.15 | 14.44 | 15.14 | 27,101 | +0.68(+4.68%) |
Nov 24, 2008 | 13.37 | 14.50 | 13.15 | 14.47 | 27,780 | +1.35(+10.32%) |
Nov 21, 2008 | 12.26 | 13.11 | 12.00 | 13.11 | 41,608 | +1.10(+9.15%) |
Nov 20, 2008 | 13.07 | 13.42 | 12.01 | 12.01 | 15,286 | -1.38(-10.33%) |
Nov 19, 2008 | 14.92 | 14.92 | 13.40 | 13.40 | 109,223 | -1.64(-10.89%) |
Nov 18, 2008 | 15.12 | 15.26 | 14.40 | 15.03 | 9,981 | -0.01(-0.05%) |
Nov 17, 2008 | 15.68 | 15.90 | 15.04 | 15.04 | 12,948 | -1.15(-7.12%) |
Nov 14, 2008 | 16.43 | 16.86 | 16.01 | 16.20 | 9,672 | -0.59(-3.53%) |
Nov 13, 2008 | 15.44 | 16.79 | 15.07 | 16.79 | 13,101 | +1.38(+8.93%) |
Nov 12, 2008 | 16.04 | 16.08 | 15.37 | 15.41 | 192,073 | -0.88(-5.42%) |
Nov 11, 2008 | 16.19 | 16.63 | 15.82 | 16.30 | 25,200 | -0.53(-3.15%) |
Nov 10, 2008 | 18.29 | 18.29 | 16.83 | 16.83 | 11,196 | -0.20(-1.17%) |
Nov 07, 2008 | 16.71 | 17.27 | 16.71 | 17.03 | 7,043 | +0.26(+1.56%) |
Nov 06, 2008 | 18.03 | 18.03 | 16.76 | 16.76 | 21,130 | -1.13(-6.31%) |
Nov 05, 2008 | 18.71 | 19.02 | 17.89 | 17.89 | 11,744 | -1.14(-5.98%) |
Nov 04, 2008 | 18.02 | 19.09 | 18.02 | 19.03 | 26,567 | +0.99(+5.50%) |
Nov 03, 2008 | 17.56 | 18.05 | 17.54 | 18.04 | 25,908 | +0.62(+3.57%) |
Oct 31, 2008 | 16.79 | 17.42 | 16.45 | 17.42 | 33,047 | +0.68(+4.09%) |
Oct 30, 2008 | 18.16 | 18.16 | 16.40 | 16.73 | 27,376 | -0.41(-2.38%) |
Oct 29, 2008 | 16.58 | 17.89 | 16.57 | 17.14 | 20,394 | +0.38(+2.29%) |
Oct 28, 2008 | 16.42 | 16.76 | 15.29 | 16.76 | 75,236 | +1.01(+6.39%) |
Oct 27, 2008 | 16.28 | 16.43 | 15.73 | 15.75 | 67,924 | -1.15(-6.78%) |
Oct 24, 2008 | 15.69 | 17.22 | 15.69 | 16.89 | 23,196 | +0.48(+2.95%) |
Oct 23, 2008 | 16.69 | 16.77 | 15.67 | 16.41 | 50,610 | -0.30(-1.79%) |
Oct 22, 2008 | 17.49 | 17.69 | 16.31 | 16.71 | 131,466 | -1.53(-8.39%) |
Oct 21, 2008 | 18.37 | 18.54 | 17.88 | 18.24 | 15,515 | -0.05(-0.25%) |
Oct 20, 2008 | 18.11 | 18.29 | 17.33 | 18.29 | 23,116 | +0.55(+3.08%) |
Oct 17, 2008 | 17.61 | 18.27 | 16.61 | 17.74 | 31,680 | +0.41(+2.35%) |
Oct 16, 2008 | 18.07 | 18.07 | 16.10 | 17.33 | 34,877 | -1.12(-6.09%) |
Oct 15, 2008 | 19.60 | 19.60 | 18.39 | 18.46 | 29,972 | -1.17(-5.98%) |
Oct 14, 2008 | 20.46 | 21.81 | 19.08 | 19.63 | 276,824 | +0.81(+4.32%) |
Oct 13, 2008 | 17.19 | 18.85 | 17.02 | 18.82 | 67,694 | +3.02(+19.11%) |
Oct 10, 2008 | 15.05 | 16.03 | 14.50 | 15.80 | 137,701 | +0.13(+0.85%) |
Oct 09, 2008 | 17.81 | 17.96 | 15.37 | 15.66 | 111,546 | -2.58(-14.13%) |
Oct 08, 2008 | 18.42 | 19.22 | 17.95 | 18.24 | 55,133 | -1.40(-7.11%) |
Oct 07, 2008 | 20.78 | 21.21 | 19.64 | 19.64 | 48,662 | -1.18(-5.68%) |
Oct 06, 2008 | 22.34 | 22.34 | 20.30 | 20.82 | 22,370 | -1.32(-5.97%) |
Oct 03, 2008 | 23.28 | 23.54 | 22.13 | 22.14 | 97,500 | +0.02(+0.07%) |
Oct 02, 2008 | 23.47 | 24.34 | 22.13 | 22.13 | 38,937 | -1.84(-7.67%) |
Oct 01, 2008 | 24.05 | 24.72 | 23.57 | 23.97 | 11,898 | -0.55(-2.26%) |
Sep 30, 2008 | 23.07 | 24.52 | 23.07 | 24.52 | 103,965 | +0.78(+3.27%) |
Sep 29, 2008 | 26.88 | 26.88 | 23.10 | 23.74 | 598,760 | -2.08(-8.04%) |
Sep 26, 2008 | 27.21 | 27.21 | 25.33 | 25.82 | 0 | -0.12(-0.47%) |
Sep 25, 2008 | 25.91 | 26.89 | 25.91 | 25.94 | 32,886 | +0.29(+1.14%) |
Sep 24, 2008 | 25.79 | 26.00 | 25.50 | 25.65 | 38,327 | -0.37(-1.42%) |
Sep 23, 2008 | 28.20 | 28.20 | 24.90 | 26.02 | 9,935 | -0.55(-2.05%) |
Sep 22, 2008 | 28.83 | 28.85 | 26.41 | 26.56 | 37,235 | -2.26(-7.84%) |
Sep 19, 2008 | 28.01 | 33.82 | 26.90 | 28.82 | 0 | +2.69(+10.29%) |
Sep 18, 2008 | 26.52 | 26.52 | 23.84 | 26.13 | 84,308 | +1.77(+7.26%) |
Sep 17, 2008 | 26.89 | 26.89 | 24.37 | 24.37 | 40,306 | -1.85(-7.07%) |
Sep 16, 2008 | 23.63 | 26.40 | 23.63 | 26.22 | 101,399 | +0.78(+3.05%) |
Sep 15, 2008 | 26.96 | 26.96 | 25.44 | 25.44 | 41,137 | -1.91(-7.00%) |
Sep 12, 2008 | 27.59 | 27.97 | 27.35 | 27.36 | 12,045 | -0.98(-3.45%) |
Sep 11, 2008 | 27.77 | 28.35 | 27.21 | 28.33 | 14,524 | -0.29(-1.02%) |
Sep 10, 2008 | 28.39 | 28.64 | 27.99 | 28.62 | 4,813 | +0.39(+1.39%) |
Sep 09, 2008 | 30.29 | 30.29 | 28.23 | 28.23 | 26,925 | -1.57(-5.28%) |
Sep 08, 2008 | 30.76 | 30.76 | 29.05 | 29.81 | 21,305 | +1.36(+4.77%) |
Sep 05, 2008 | 28.03 | 28.56 | 27.99 | 28.45 | 0 | +0.08(+0.30%) |
Sep 04, 2008 | 29.07 | 29.07 | 28.36 | 28.36 | 30,495 | -0.77(-2.64%) |
Sep 03, 2008 | 28.78 | 29.16 | 28.78 | 29.13 | 33,345 | +0.59(+2.07%) |
Sep 02, 2008 | 29.21 | 29.21 | 28.53 | 28.54 | 36,628 | +0.00(+0.01%) |
Aug 29, 2008 | 28.48 | 28.69 | 28.38 | 28.54 | 2,738 | -0.08(-0.27%) |
Aug 28, 2008 | 28.05 | 28.62 | 27.96 | 28.62 | 6,370 | +0.95(+3.42%) |
Aug 27, 2008 | 27.26 | 27.67 | 27.26 | 27.67 | 44,608 | +0.65(+2.42%) |
Aug 26, 2008 | 27.11 | 27.24 | 26.94 | 27.02 | 10,835 | -0.07(-0.26%) |
Aug 25, 2008 | 27.86 | 27.86 | 27.09 | 27.09 | 59,075 | -0.54(-1.97%) |
Aug 22, 2008 | 27.41 | 27.64 | 27.31 | 27.63 | 5,948 | +0.40(+1.46%) |
Aug 21, 2008 | 26.76 | 27.32 | 26.76 | 27.23 | 55,958 | +0.17(+0.64%) |
Aug 20, 2008 | 27.02 | 27.46 | 26.90 | 27.06 | 12,036 | -0.22(-0.80%) |
Aug 19, 2008 | 27.44 | 27.48 | 27.10 | 27.28 | 9,691 | -0.60(-2.15%) |
Aug 18, 2008 | 28.12 | 28.46 | 27.88 | 27.88 | 6,373 | -0.70(-2.44%) |
Aug 15, 2008 | 28.04 | 28.58 | 28.04 | 28.58 | 0 | +0.48(+1.71%) |
Aug 14, 2008 | 27.34 | 28.29 | 27.34 | 28.09 | 9,350 | +0.36(+1.30%) |
Aug 13, 2008 | 28.16 | 28.16 | 27.44 | 27.73 | 17,978 | -0.44(-1.56%) |
Aug 12, 2008 | 28.46 | 28.61 | 28.17 | 28.17 | 9,244 | -0.61(-2.14%) |
Aug 11, 2008 | 28.60 | 29.25 | 28.59 | 28.79 | 33,702 | -0.01(-0.03%) |
Aug 08, 2008 | 27.98 | 28.87 | 27.98 | 28.79 | 20,761 | +0.93(+3.34%) |
Aug 07, 2008 | 28.78 | 28.78 | 27.86 | 27.86 | 10,638 | -1.51(-5.13%) |
Aug 06, 2008 | 29.65 | 29.65 | 29.17 | 29.37 | 13,828 | -0.25(-0.86%) |
Aug 05, 2008 | 28.92 | 29.63 | 28.78 | 29.62 | 52,497 | +1.23(+4.33%) |
Aug 04, 2008 | 28.09 | 28.54 | 28.08 | 28.39 | 22,750 | -0.11(-0.38%) |
Aug 01, 2008 | 28.32 | 28.50 | 27.93 | 28.50 | 10,355 | +0.30(+1.06%) |
Jul 31, 2008 | 28.54 | 28.69 | 28.20 | 28.20 | 7,220 | -0.12(-0.43%) |
Jul 30, 2008 | 28.52 | 28.52 | 27.69 | 28.32 | 25,650 | +0.43(+1.54%) |
Jul 29, 2008 | 27.89 | 27.89 | 27.09 | 27.89 | 9,149 | +1.15(+4.28%) |
Jul 28, 2008 | 27.35 | 27.84 | 26.75 | 26.75 | 9,540 | -0.85(-3.06%) |
Jul 25, 2008 | 28.59 | 28.59 | 27.59 | 27.59 | 19,793 | -0.33(-1.18%) |
Jul 24, 2008 | 29.98 | 29.98 | 27.92 | 27.92 | 6,700 | -1.38(-4.70%) |
Jul 23, 2008 | 28.67 | 29.41 | 28.67 | 29.30 | 40,029 | +0.87(+3.08%) |
Jul 22, 2008 | 27.04 | 28.43 | 27.03 | 28.43 | 35,805 | +1.02(+3.71%) |
Jul 21, 2008 | 28.42 | 28.42 | 27.37 | 27.41 | 30,160 | -0.06(-0.22%) |
Jul 18, 2008 | 27.20 | 27.50 | 26.87 | 27.47 | 30,604 | +0.28(+1.02%) |
Jul 17, 2008 | 27.04 | 27.41 | 26.58 | 27.19 | 133,744 | +0.52(+1.96%) |
Jul 16, 2008 | 25.46 | 26.67 | 25.23 | 26.67 | 54,125 | +1.31(+5.15%) |
Jul 15, 2008 | 26.13 | 26.24 | 25.12 | 25.37 | 10,877 | -0.85(-3.23%) |
Jul 14, 2008 | 27.06 | 27.06 | 26.21 | 26.21 | 45,800 | -0.55(-2.04%) |
Jul 11, 2008 | 26.25 | 27.26 | 26.25 | 26.76 | 123,066 | -0.66(-2.41%) |
Jul 10, 2008 | 27.98 | 27.98 | 27.42 | 27.42 | 26,484 | -1.08(-3.79%) |
Jul 09, 2008 | 28.95 | 29.09 | 28.50 | 28.50 | 18,978 | -0.34(-1.19%) |
Jul 08, 2008 | 27.86 | 28.84 | 26.82 | 28.84 | 31,886 | +1.01(+3.62%) |
Jul 07, 2008 | 28.62 | 28.62 | 27.59 | 27.83 | 22,600 | -0.36(-1.28%) |
Jul 04, 2008 | 28.82 | 28.82 | 28.19 | 28.19 | 14,603 | +0.00(+0.00%) |
Jul 03, 2008 | 28.82 | 28.82 | 28.19 | 28.19 | 14,603 | -0.15(-0.52%) |
Jul 02, 2008 | 28.62 | 28.88 | 28.32 | 28.34 | 11,913 | +0.01(+0.03%) |
Jul 01, 2008 | 28.05 | 28.33 | 27.99 | 28.33 | 2,280 | -0.05(-0.16%) |
Jun 30, 2008 | 28.88 | 28.88 | 28.38 | 28.38 | 14,871 | -0.64(-2.20%) |
Jun 27, 2008 | 29.12 | 29.29 | 28.90 | 29.02 | 7,708 | -0.19(-0.66%) |
Jun 26, 2008 | 29.75 | 29.78 | 29.21 | 29.21 | 7,668 | -0.86(-2.86%) |
Jun 25, 2008 | 30.10 | 30.42 | 30.07 | 30.07 | 8,864 | -0.14(-0.45%) |
Jun 24, 2008 | 30.18 | 30.31 | 30.12 | 30.21 | 7,001 | +0.02(+0.07%) |
Jun 23, 2008 | 30.75 | 30.78 | 30.18 | 30.18 | 23,004 | -0.58(-1.90%) |
Jun 20, 2008 | 31.34 | 31.34 | 30.77 | 30.77 | 3,152 | -0.79(-2.51%) |
Jun 19, 2008 | 31.25 | 31.56 | 31.09 | 31.56 | 11,304 | +0.35(+1.11%) |
Jun 18, 2008 | 31.25 | 31.43 | 31.12 | 31.21 | 19,485 | -0.52(-1.62%) |
Jun 17, 2008 | 32.44 | 32.44 | 31.69 | 31.73 | 9,795 | -0.45(-1.41%) |
Jun 16, 2008 | 31.91 | 32.23 | 31.91 | 32.18 | 7,897 | +0.15(+0.48%) |
Jun 13, 2008 | 32.21 | 32.21 | 31.79 | 32.03 | 7,159 | +0.12(+0.39%) |
Jun 12, 2008 | 31.70 | 32.22 | 31.56 | 31.91 | 10,113 | +0.51(+1.62%) |
Jun 11, 2008 | 32.08 | 32.08 | 31.40 | 31.40 | 10,073 | -0.69(-2.16%) |
Jun 10, 2008 | 32.21 | 32.28 | 31.81 | 32.09 | 16,425 | +0.33(+1.04%) |
Jun 09, 2008 | 32.12 | 32.26 | 31.76 | 31.76 | 20,045 | -0.47(-1.45%) |
Jun 06, 2008 | 32.81 | 32.84 | 31.93 | 32.23 | 50,652 | -0.96(-2.88%) |
Jun 05, 2008 | 32.94 | 33.19 | 32.94 | 33.18 | 5,763 | +0.52(+1.58%) |
Jun 04, 2008 | 32.79 | 33.02 | 32.63 | 32.67 | 11,512 | -0.11(-0.33%) |
Jun 03, 2008 | 32.91 | 32.91 | 32.60 | 32.77 | 8,777 | +0.12(+0.35%) |