Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.97 | 19.36 | 18.10 | 18.17 | 100,901 | -0.80(-4.24%) |
Jul 30, 2009 | 19.92 | 19.99 | 18.83 | 18.97 | 106,391 | -0.80(-4.03%) |
Jul 29, 2009 | 19.72 | 20.00 | 19.72 | 19.77 | 36,541 | -0.06(-0.32%) |
Jul 28, 2009 | 19.26 | 19.84 | 18.76 | 19.83 | 46,893 | +0.40(+2.07%) |
Jul 27, 2009 | 19.41 | 19.84 | 19.00 | 19.43 | 26,628 | +0.14(+0.71%) |
Jul 24, 2009 | 19.00 | 19.54 | 19.00 | 19.29 | 51,711 | +0.10(+0.55%) |
Jul 23, 2009 | 18.81 | 19.27 | 18.47 | 19.19 | 110,945 | +0.31(+1.66%) |
Jul 22, 2009 | 19.06 | 19.37 | 18.79 | 18.87 | 55,230 | -0.32(-1.68%) |
Jul 21, 2009 | 19.37 | 19.37 | 18.87 | 19.20 | 32,588 | -0.14(-0.71%) |
Jul 20, 2009 | 19.49 | 19.61 | 19.00 | 19.33 | 49,182 | -0.02(-0.08%) |
Jul 17, 2009 | 19.78 | 19.78 | 19.24 | 19.35 | 78,458 | -0.49(-2.47%) |
Jul 16, 2009 | 19.38 | 19.95 | 19.37 | 19.84 | 46,946 | +0.39(+2.03%) |
Jul 15, 2009 | 19.00 | 19.56 | 19.00 | 19.45 | 136,688 | +0.62(+3.29%) |
Jul 14, 2009 | 18.63 | 18.95 | 18.46 | 18.83 | 33,622 | +0.14(+0.73%) |
Jul 13, 2009 | 18.05 | 18.69 | 17.68 | 18.69 | 80,436 | +0.56(+3.11%) |
Jul 10, 2009 | 18.28 | 18.37 | 17.53 | 18.13 | 41,685 | -0.27(-1.49%) |
Jul 09, 2009 | 18.71 | 18.72 | 18.19 | 18.40 | 49,275 | -0.27(-1.42%) |
Jul 08, 2009 | 19.06 | 19.29 | 18.46 | 18.67 | 112,233 | -0.27(-1.40%) |
Jul 07, 2009 | 19.48 | 19.67 | 18.92 | 18.93 | 51,394 | -0.64(-3.25%) |
Jul 06, 2009 | 19.49 | 19.74 | 19.33 | 19.57 | 97,375 | +0.12(+0.62%) |
Jul 02, 2009 | 19.87 | 20.11 | 19.25 | 19.45 | 114,859 | -0.88(-4.32%) |
Jul 01, 2009 | 19.33 | 20.47 | 19.31 | 20.32 | 149,738 | +0.56(+2.85%) |
Jun 30, 2009 | 19.74 | 19.82 | 19.20 | 19.76 | 98,227 | +0.10(+0.49%) |
Jun 29, 2009 | 19.62 | 19.83 | 19.41 | 19.66 | 66,183 | -0.04(-0.20%) |
Jun 26, 2009 | 19.35 | 19.74 | 18.92 | 19.70 | 244,552 | +0.15(+0.78%) |
Jun 25, 2009 | 19.07 | 19.55 | 19.06 | 19.55 | 100,007 | +0.39(+2.06%) |
Jun 24, 2009 | 19.57 | 19.67 | 19.00 | 19.16 | 66,203 | -0.21(-1.08%) |
Jun 23, 2009 | 19.27 | 19.77 | 19.09 | 19.37 | 57,403 | +0.28(+1.48%) |
Jun 22, 2009 | 19.96 | 19.96 | 19.08 | 19.08 | 88,485 | -0.94(-4.70%) |
Jun 19, 2009 | 20.00 | 20.28 | 19.77 | 20.03 | 128,639 | +0.33(+1.68%) |
Jun 18, 2009 | 19.75 | 19.78 | 19.41 | 19.70 | 49,378 | -0.02(-0.12%) |
Jun 17, 2009 | 19.50 | 20.00 | 19.45 | 19.72 | 57,198 | +0.28(+1.45%) |
Jun 16, 2009 | 19.96 | 20.28 | 19.41 | 19.44 | 69,232 | -0.53(-2.66%) |
Jun 15, 2009 | 20.23 | 20.23 | 19.69 | 19.97 | 83,342 | -0.51(-2.48%) |
Jun 12, 2009 | 20.18 | 20.55 | 19.93 | 20.48 | 134,485 | +0.32(+1.60%) |
Jun 11, 2009 | 19.70 | 20.60 | 19.49 | 20.15 | 128,092 | +0.56(+2.88%) |
Jun 10, 2009 | 19.85 | 19.85 | 19.24 | 19.59 | 112,102 | -0.31(-1.58%) |
Jun 09, 2009 | 19.52 | 20.10 | 19.17 | 19.90 | 146,903 | +0.39(+2.02%) |
Jun 08, 2009 | 19.36 | 19.79 | 19.24 | 19.51 | 191,395 | -0.21(-1.06%) |
Jun 05, 2009 | 19.37 | 19.86 | 19.21 | 19.72 | 78,023 | +0.44(+2.30%) |
Jun 04, 2009 | 18.95 | 19.34 | 18.83 | 19.28 | 102,903 | +0.40(+2.13%) |
Jun 03, 2009 | 18.82 | 18.91 | 18.67 | 18.87 | 79,756 | -0.15(-0.80%) |
Jun 02, 2009 | 18.79 | 19.13 | 18.63 | 19.03 | 96,020 | +0.21(+1.11%) |
Jun 01, 2009 | 18.86 | 19.46 | 18.70 | 18.82 | 218,638 | +0.17(+0.91%) |
May 29, 2009 | 18.46 | 18.65 | 18.31 | 18.65 | 103,890 | +0.22(+1.18%) |
May 28, 2009 | 18.96 | 19.11 | 18.25 | 18.43 | 105,076 | -0.33(-1.76%) |
May 27, 2009 | 19.09 | 19.29 | 18.74 | 18.76 | 116,918 | -0.50(-2.59%) |
May 26, 2009 | 18.45 | 19.46 | 18.45 | 19.26 | 265,017 | +0.71(+3.82%) |
May 22, 2009 | 18.59 | 18.99 | 18.36 | 18.55 | 117,607 | +0.01(+0.04%) |
May 21, 2009 | 18.50 | 18.96 | 18.22 | 18.54 | 113,162 | -0.10(-0.56%) |
May 20, 2009 | 19.24 | 19.35 | 18.64 | 18.65 | 117,031 | -0.52(-2.73%) |
May 19, 2009 | 18.93 | 19.33 | 18.68 | 19.17 | 99,886 | +0.07(+0.38%) |
May 18, 2009 | 18.84 | 19.31 | 18.69 | 19.10 | 112,507 | +0.52(+2.82%) |
May 15, 2009 | 18.63 | 18.73 | 18.25 | 18.58 | 105,225 | +0.02(+0.13%) |
May 14, 2009 | 18.30 | 18.93 | 18.05 | 18.55 | 99,584 | +0.47(+2.63%) |
May 13, 2009 | 18.60 | 18.91 | 18.04 | 18.08 | 104,347 | -0.76(-4.06%) |
May 12, 2009 | 19.33 | 19.55 | 18.58 | 18.84 | 41,845 | -0.27(-1.43%) |
May 11, 2009 | 18.38 | 19.33 | 18.24 | 19.12 | 100,835 | +0.42(+2.24%) |
May 08, 2009 | 18.13 | 18.78 | 18.12 | 18.70 | 92,784 | +0.87(+4.88%) |
May 07, 2009 | 18.87 | 18.87 | 17.38 | 17.83 | 114,329 | -0.88(-4.69%) |
May 06, 2009 | 18.98 | 18.98 | 18.31 | 18.71 | 70,571 | -0.02(-0.13%) |
May 05, 2009 | 19.55 | 19.56 | 18.59 | 18.73 | 106,872 | -0.88(-4.47%) |
May 04, 2009 | 19.52 | 19.99 | 19.18 | 19.61 | 114,244 | -0.16(-0.81%) |
May 01, 2009 | 20.38 | 20.41 | 19.53 | 19.77 | 179,384 | -0.68(-3.35%) |
Apr 30, 2009 | 19.29 | 21.02 | 19.16 | 20.45 | 382,895 | +3.09(+17.80%) |
Apr 29, 2009 | 17.14 | 17.56 | 17.00 | 17.36 | 75,185 | +0.37(+2.18%) |
Apr 28, 2009 | 16.13 | 17.23 | 16.12 | 16.99 | 131,169 | +0.66(+4.04%) |
Apr 27, 2009 | 17.14 | 17.17 | 16.00 | 16.33 | 281,327 | -0.94(-5.45%) |
Apr 24, 2009 | 17.06 | 17.65 | 17.01 | 17.27 | 96,783 | +0.35(+2.04%) |
Apr 23, 2009 | 17.06 | 17.08 | 16.58 | 16.93 | 135,180 | +0.10(+0.57%) |
Apr 22, 2009 | 16.73 | 17.26 | 16.73 | 16.83 | 67,778 | -0.24(-1.41%) |
Apr 21, 2009 | 16.15 | 17.07 | 16.15 | 17.07 | 122,572 | +0.91(+5.63%) |
Apr 20, 2009 | 16.58 | 16.74 | 16.14 | 16.16 | 90,193 | -0.82(-4.83%) |
Apr 17, 2009 | 16.19 | 17.06 | 16.03 | 16.98 | 112,870 | +0.89(+5.50%) |
Apr 16, 2009 | 16.02 | 16.19 | 15.67 | 16.10 | 74,875 | +0.18(+1.11%) |
Apr 15, 2009 | 15.57 | 16.03 | 15.57 | 15.92 | 68,819 | +0.30(+1.91%) |
Apr 14, 2009 | 15.97 | 16.39 | 15.55 | 15.62 | 97,299 | -0.64(-3.91%) |
Apr 13, 2009 | 16.35 | 16.75 | 15.55 | 16.26 | 141,468 | -0.49(-2.93%) |
Apr 09, 2009 | 16.33 | 16.82 | 16.08 | 16.75 | 124,668 | +0.68(+4.21%) |
Apr 08, 2009 | 15.94 | 16.08 | 15.71 | 16.07 | 51,919 | +0.20(+1.27%) |
Apr 07, 2009 | 16.15 | 16.41 | 15.82 | 15.87 | 73,918 | -0.45(-2.76%) |
Apr 06, 2009 | 16.72 | 17.08 | 16.15 | 16.32 | 112,799 | -0.56(-3.29%) |
Apr 03, 2009 | 16.80 | 16.92 | 16.55 | 16.88 | 79,985 | +0.09(+0.53%) |
Apr 02, 2009 | 16.82 | 16.99 | 16.67 | 16.79 | 190,501 | +0.08(+0.48%) |
Apr 01, 2009 | 16.66 | 16.77 | 16.29 | 16.71 | 108,493 | +0.16(+0.97%) |
Mar 31, 2009 | 16.77 | 17.06 | 16.34 | 16.55 | 134,771 | +0.02(+0.15%) |
Mar 30, 2009 | 16.50 | 16.63 | 15.98 | 16.52 | 79,362 | -0.38(-2.24%) |
Mar 26, 2009 | 16.93 | 17.06 | 16.59 | 16.90 | 234,892 | +0.00(+0.00%) |
Mar 25, 2009 | 16.73 | 17.06 | 16.34 | 16.90 | 312,570 | +0.39(+2.39%) |
Mar 24, 2009 | 16.74 | 16.95 | 16.46 | 16.51 | 172,010 | -0.42(-2.47%) |
Mar 23, 2009 | 16.50 | 16.95 | 16.11 | 16.93 | 176,386 | +1.07(+6.75%) |
Mar 20, 2009 | 16.11 | 16.26 | 15.76 | 15.86 | 192,732 | -0.10(-0.61%) |
Mar 19, 2009 | 16.05 | 16.18 | 15.72 | 15.95 | 87,352 | -0.01(-0.05%) |
Mar 18, 2009 | 15.44 | 16.09 | 15.44 | 15.96 | 244,468 | +0.50(+3.23%) |
Mar 17, 2009 | 14.75 | 15.46 | 14.71 | 15.46 | 120,544 | +0.60(+4.06%) |
Mar 16, 2009 | 14.58 | 15.20 | 14.37 | 14.86 | 143,359 | +0.45(+3.13%) |
Mar 13, 2009 | 14.89 | 14.90 | 14.38 | 14.41 | 92,962 | -0.47(-3.14%) |
Mar 12, 2009 | 14.21 | 14.96 | 13.78 | 14.87 | 134,936 | +0.64(+4.52%) |
Mar 11, 2009 | 14.03 | 14.75 | 14.03 | 14.23 | 120,799 | +0.24(+1.73%) |
Mar 10, 2009 | 13.54 | 14.33 | 13.19 | 13.99 | 224,257 | +0.72(+5.40%) |
Mar 09, 2009 | 13.21 | 13.62 | 13.10 | 13.27 | 150,334 | -0.10(-0.78%) |
Mar 06, 2009 | 13.68 | 13.72 | 13.05 | 13.38 | 132,762 | -0.11(-0.84%) |
Mar 05, 2009 | 13.78 | 14.01 | 13.42 | 13.49 | 163,012 | -0.56(-4.01%) |
Mar 04, 2009 | 14.24 | 14.43 | 13.80 | 14.05 | 158,392 | +0.40(+2.95%) |
Mar 02, 2009 | 14.58 | 14.58 | 13.61 | 13.65 | 133,255 | -1.11(-7.52%) |
Feb 27, 2009 | 14.21 | 14.95 | 13.97 | 14.76 | 160,171 | +0.30(+2.06%) |
Feb 26, 2009 | 14.56 | 14.73 | 14.25 | 14.46 | 135,261 | -0.02(-0.11%) |
Feb 25, 2009 | 14.57 | 14.78 | 14.17 | 14.48 | 233,522 | -0.15(-1.05%) |
Feb 24, 2009 | 14.14 | 14.70 | 14.13 | 14.63 | 240,132 | +0.55(+3.89%) |
Feb 23, 2009 | 14.09 | 14.21 | 13.96 | 14.09 | 336,675 | -0.04(-0.29%) |
Feb 20, 2009 | 13.73 | 14.33 | 13.73 | 14.13 | 278,068 | +0.14(+0.98%) |
Feb 19, 2009 | 13.80 | 14.10 | 13.59 | 13.99 | 236,559 | +0.30(+2.18%) |
Feb 18, 2009 | 13.67 | 13.89 | 13.61 | 13.69 | 235,578 | +0.09(+0.65%) |
Feb 17, 2009 | 14.42 | 14.42 | 13.29 | 13.60 | 466,199 | -0.53(-3.76%) |
Feb 13, 2009 | 14.38 | 14.61 | 13.90 | 14.13 | 391,580 | -0.31(-2.12%) |
Feb 12, 2009 | 13.90 | 14.90 | 13.88 | 14.44 | 476,029 | -1.43(-9.03%) |
Feb 11, 2009 | 13.36 | 15.98 | 13.08 | 15.87 | 762,620 | +0.72(+4.73%) |
Feb 10, 2009 | 15.58 | 15.85 | 15.12 | 15.16 | 365,162 | -0.47(-3.04%) |
Feb 09, 2009 | 15.20 | 15.81 | 15.20 | 15.63 | 155,970 | +0.33(+2.16%) |
Feb 06, 2009 | 14.75 | 15.76 | 14.66 | 15.30 | 360,654 | +0.47(+3.15%) |
Feb 05, 2009 | 16.50 | 16.52 | 14.77 | 14.83 | 426,580 | -2.41(-14.00%) |
Feb 04, 2009 | 17.67 | 17.84 | 16.97 | 17.25 | 212,750 | +0.07(+0.42%) |
Feb 03, 2009 | 17.39 | 17.60 | 16.62 | 17.18 | 259,421 | -0.13(-0.74%) |
Feb 02, 2009 | 16.65 | 17.45 | 16.23 | 17.31 | 201,976 | +0.50(+2.97%) |
Jan 30, 2009 | 17.48 | 17.67 | 15.66 | 16.81 | 147,194 | -0.56(-3.24%) |
Jan 29, 2009 | 18.25 | 18.25 | 17.16 | 17.37 | 141,534 | -1.13(-6.13%) |
Jan 28, 2009 | 18.11 | 18.69 | 17.98 | 18.50 | 102,825 | +0.60(+3.37%) |
Jan 27, 2009 | 17.78 | 18.21 | 17.66 | 17.90 | 113,007 | +0.13(+0.72%) |
Jan 26, 2009 | 17.84 | 18.51 | 17.43 | 17.77 | 103,028 | -0.09(-0.50%) |
Jan 23, 2009 | 17.81 | 18.20 | 17.39 | 17.86 | 159,001 | -0.13(-0.72%) |
Jan 22, 2009 | 18.42 | 18.67 | 17.84 | 17.99 | 146,230 | -0.85(-4.53%) |
Jan 21, 2009 | 18.12 | 18.93 | 18.12 | 18.84 | 313,160 | +0.68(+3.72%) |
Jan 20, 2009 | 19.04 | 19.24 | 18.12 | 18.17 | 147,031 | -1.06(-5.53%) |
Jan 16, 2009 | 19.14 | 19.31 | 18.42 | 19.23 | 170,487 | +0.19(+0.97%) |
Jan 15, 2009 | 18.71 | 19.09 | 18.26 | 19.04 | 187,806 | +0.33(+1.76%) |
Jan 14, 2009 | 19.33 | 19.66 | 18.63 | 18.71 | 172,518 | -0.78(-4.01%) |
Jan 13, 2009 | 19.87 | 20.28 | 19.33 | 19.49 | 212,811 | -0.20(-1.02%) |
Jan 12, 2009 | 19.87 | 20.15 | 19.48 | 19.70 | 177,751 | -0.31(-1.53%) |
Jan 09, 2009 | 20.78 | 21.12 | 19.87 | 20.00 | 193,591 | -0.90(-4.31%) |
Jan 08, 2009 | 21.10 | 21.30 | 20.35 | 20.90 | 193,692 | -0.12(-0.57%) |
Jan 07, 2009 | 21.51 | 21.80 | 20.79 | 21.02 | 123,734 | -0.68(-3.15%) |
Jan 06, 2009 | 21.26 | 21.84 | 21.17 | 21.71 | 159,381 | +0.58(+2.74%) |
Jan 05, 2009 | 22.59 | 22.59 | 20.65 | 21.13 | 427,012 | -1.52(-6.72%) |
Jan 02, 2009 | 22.44 | 23.00 | 22.21 | 22.65 | 188,313 | -0.06(-0.25%) |
Dec 31, 2008 | 22.23 | 23.10 | 22.16 | 22.71 | 343,064 | +0.56(+2.51%) |
Dec 30, 2008 | 21.59 | 22.15 | 21.47 | 22.15 | 229,476 | +0.82(+3.85%) |
Dec 29, 2008 | 20.85 | 21.48 | 20.19 | 21.33 | 209,874 | +0.55(+2.63%) |
Dec 26, 2008 | 20.52 | 20.85 | 20.32 | 20.78 | 68,661 | +0.43(+2.10%) |
Dec 24, 2008 | 20.22 | 20.48 | 19.99 | 20.36 | 123,563 | +0.01(+0.04%) |
Dec 23, 2008 | 20.05 | 20.71 | 20.02 | 20.35 | 157,625 | +0.56(+2.81%) |
Dec 22, 2008 | 20.22 | 20.62 | 19.40 | 19.79 | 367,159 | -0.47(-2.34%) |
Dec 19, 2008 | 20.30 | 20.91 | 19.91 | 20.27 | 620,493 | +0.30(+1.49%) |
Dec 18, 2008 | 19.41 | 20.14 | 18.75 | 19.97 | 1,612,025 | +0.66(+3.42%) |
Dec 17, 2008 | 18.57 | 19.43 | 18.17 | 19.31 | 211,956 | +0.64(+3.40%) |
Dec 16, 2008 | 18.11 | 18.89 | 17.98 | 18.67 | 190,198 | +0.80(+4.50%) |
Dec 15, 2008 | 18.05 | 18.05 | 17.33 | 17.87 | 197,919 | -0.16(-0.89%) |
Dec 12, 2008 | 16.90 | 18.21 | 16.74 | 18.03 | 356,109 | +2.17(+13.71%) |
Dec 11, 2008 | 16.40 | 16.65 | 15.73 | 15.86 | 145,581 | -0.76(-4.55%) |
Dec 10, 2008 | 16.66 | 17.21 | 16.42 | 16.61 | 224,766 | +0.88(+5.58%) |
Dec 09, 2008 | 17.10 | 17.44 | 15.63 | 15.74 | 168,847 | -1.56(-9.03%) |
Dec 08, 2008 | 16.98 | 17.67 | 16.84 | 17.30 | 185,136 | +0.59(+3.52%) |
Dec 05, 2008 | 16.52 | 16.90 | 16.10 | 16.71 | 147,511 | -0.10(-0.62%) |
Dec 04, 2008 | 16.79 | 17.34 | 16.48 | 16.81 | 121,030 | -0.22(-1.28%) |
Dec 03, 2008 | 16.57 | 17.12 | 16.27 | 17.03 | 180,250 | +0.45(+2.72%) |
Dec 02, 2008 | 16.73 | 16.90 | 16.30 | 16.58 | 165,057 | +0.23(+1.38%) |
Dec 01, 2008 | 17.98 | 17.98 | 16.26 | 16.36 | 243,123 | -2.09(-11.34%) |
Nov 28, 2008 | 17.98 | 18.47 | 17.88 | 18.45 | 75,615 | +0.18(+0.97%) |
Nov 26, 2008 | 18.13 | 18.57 | 17.72 | 18.27 | 227,738 | -0.31(-1.69%) |
Nov 25, 2008 | 20.24 | 20.24 | 18.18 | 18.58 | 143,261 | -0.53(-2.78%) |
Nov 24, 2008 | 18.11 | 19.27 | 17.26 | 19.12 | 127,770 | +1.17(+6.50%) |
Nov 21, 2008 | 17.83 | 18.06 | 16.34 | 17.95 | 225,025 | +0.35(+2.01%) |
Nov 20, 2008 | 18.37 | 18.91 | 17.55 | 17.59 | 123,250 | -0.86(-4.67%) |
Nov 19, 2008 | 19.28 | 19.29 | 18.21 | 18.46 | 123,063 | -0.87(-4.50%) |
Nov 18, 2008 | 19.33 | 20.00 | 18.74 | 19.33 | 118,000 | +0.29(+1.52%) |
Nov 17, 2008 | 18.98 | 19.88 | 18.95 | 19.04 | 97,517 | -0.12(-0.63%) |
Nov 14, 2008 | 20.32 | 20.49 | 18.93 | 19.16 | 189,693 | -1.41(-6.85%) |
Nov 13, 2008 | 20.23 | 20.85 | 19.21 | 20.56 | 172,283 | +0.48(+2.41%) |
Nov 12, 2008 | 20.24 | 21.22 | 19.99 | 20.08 | 100,087 | -0.37(-1.81%) |
Nov 11, 2008 | 20.87 | 21.41 | 20.45 | 20.45 | 105,681 | -0.47(-2.27%) |
Nov 10, 2008 | 21.33 | 21.76 | 20.73 | 20.93 | 78,972 | -0.40(-1.89%) |
Nov 07, 2008 | 21.55 | 21.72 | 20.84 | 21.33 | 68,740 | -0.03(-0.15%) |
Nov 06, 2008 | 21.73 | 22.53 | 21.33 | 21.36 | 137,272 | -0.58(-2.64%) |
Nov 05, 2008 | 22.08 | 22.52 | 21.75 | 21.94 | 148,233 | -0.39(-1.77%) |
Nov 04, 2008 | 23.34 | 23.34 | 22.14 | 22.34 | 173,573 | -0.71(-3.07%) |
Nov 03, 2008 | 23.04 | 23.33 | 21.69 | 23.04 | 126,613 | +0.47(+2.07%) |
Oct 31, 2008 | 20.94 | 22.74 | 20.24 | 22.58 | 141,847 | +1.42(+6.74%) |
Oct 30, 2008 | 21.27 | 21.34 | 19.96 | 21.15 | 154,197 | +0.58(+2.82%) |
Oct 29, 2008 | 20.93 | 22.05 | 20.13 | 20.57 | 494,805 | +0.31(+1.55%) |
Oct 28, 2008 | 18.41 | 21.29 | 17.43 | 20.26 | 130,725 | +2.15(+11.87%) |
Oct 27, 2008 | 19.24 | 20.52 | 18.00 | 18.11 | 150,968 | -1.27(-6.56%) |
Oct 24, 2008 | 18.75 | 22.71 | 18.75 | 19.38 | 228,470 | -0.71(-3.53%) |
Oct 23, 2008 | 20.19 | 20.36 | 18.96 | 20.09 | 220,051 | +0.02(+0.12%) |
Oct 22, 2008 | 20.27 | 21.31 | 19.89 | 20.07 | 143,760 | -0.64(-3.07%) |
Oct 21, 2008 | 21.60 | 22.07 | 20.13 | 20.70 | 99,897 | -1.22(-5.58%) |
Oct 20, 2008 | 21.25 | 21.99 | 20.95 | 21.93 | 210,836 | +1.09(+5.21%) |
Oct 17, 2008 | 22.07 | 22.97 | 20.72 | 20.84 | 288,821 | -1.66(-7.37%) |
Oct 16, 2008 | 21.29 | 23.17 | 20.61 | 22.50 | 390,596 | +1.54(+7.33%) |
Oct 15, 2008 | 21.86 | 22.02 | 20.69 | 20.96 | 177,038 | -1.12(-5.07%) |
Oct 14, 2008 | 22.91 | 22.97 | 21.72 | 22.08 | 206,888 | -0.23(-1.01%) |
Oct 13, 2008 | 21.21 | 22.46 | 19.45 | 22.30 | 267,007 | +1.90(+9.31%) |
Oct 10, 2008 | 18.01 | 20.67 | 17.00 | 20.40 | 336,671 | +2.13(+11.67%) |
Oct 09, 2008 | 19.85 | 20.72 | 18.16 | 18.27 | 169,780 | -1.32(-6.74%) |
Oct 08, 2008 | 20.17 | 21.31 | 19.19 | 19.59 | 215,513 | -0.92(-4.47%) |
Oct 07, 2008 | 21.73 | 21.73 | 20.47 | 20.51 | 195,884 | -1.17(-5.38%) |
Oct 06, 2008 | 21.02 | 21.80 | 19.33 | 21.68 | 231,665 | +0.40(+1.89%) |
Oct 03, 2008 | 22.74 | 23.00 | 21.26 | 21.27 | 87,556 | -0.80(-3.61%) |
Oct 02, 2008 | 22.79 | 22.92 | 21.97 | 22.07 | 110,117 | -0.79(-3.45%) |
Oct 01, 2008 | 23.38 | 23.38 | 22.70 | 22.86 | 65,102 | -0.73(-3.10%) |
Sep 30, 2008 | 23.20 | 23.75 | 22.94 | 23.59 | 216,894 | +0.60(+2.59%) |
Sep 29, 2008 | 24.40 | 24.48 | 22.67 | 23.00 | 93,901 | -1.73(-7.00%) |
Sep 26, 2008 | 24.40 | 24.82 | 23.79 | 24.73 | 101,140 | +0.26(+1.05%) |
Sep 25, 2008 | 24.74 | 24.87 | 24.28 | 24.47 | 103,520 | -0.18(-0.72%) |
Sep 24, 2008 | 25.52 | 25.62 | 24.50 | 24.65 | 78,763 | -0.79(-3.10%) |
Sep 23, 2008 | 26.12 | 26.22 | 25.36 | 25.43 | 109,691 | -0.72(-2.74%) |
Sep 22, 2008 | 26.40 | 26.56 | 25.77 | 26.15 | 87,266 | -0.44(-1.66%) |
Sep 19, 2008 | 26.62 | 27.71 | 26.19 | 26.59 | 362,444 | +0.39(+1.47%) |
Sep 18, 2008 | 26.15 | 26.48 | 24.86 | 26.21 | 207,768 | +0.60(+2.36%) |
Sep 17, 2008 | 25.76 | 26.55 | 25.60 | 25.60 | 128,519 | -0.57(-2.18%) |
Sep 16, 2008 | 25.62 | 26.30 | 24.66 | 26.17 | 239,397 | +0.20(+0.77%) |
Sep 15, 2008 | 25.47 | 26.64 | 24.88 | 25.97 | 165,425 | +0.25(+0.97%) |
Sep 12, 2008 | 26.39 | 26.89 | 25.61 | 25.72 | 108,230 | -0.83(-3.12%) |
Sep 11, 2008 | 26.47 | 26.57 | 25.75 | 26.55 | 112,773 | -0.27(-0.99%) |
Sep 10, 2008 | 26.72 | 26.96 | 26.24 | 26.82 | 111,772 | +0.33(+1.25%) |
Sep 09, 2008 | 27.31 | 27.66 | 26.43 | 26.49 | 135,978 | -0.76(-2.78%) |
Sep 08, 2008 | 27.55 | 27.97 | 27.08 | 27.25 | 109,648 | +0.21(+0.77%) |
Sep 05, 2008 | 27.54 | 27.58 | 26.79 | 27.04 | 104,829 | -0.49(-1.78%) |
Sep 04, 2008 | 28.40 | 28.49 | 27.34 | 27.53 | 98,104 | -1.18(-4.09%) |
Sep 03, 2008 | 28.49 | 29.19 | 28.33 | 28.70 | 192,904 | +0.10(+0.34%) |
Sep 02, 2008 | 28.14 | 28.86 | 27.91 | 28.61 | 189,912 | +0.76(+2.75%) |
Aug 29, 2008 | 27.98 | 28.12 | 26.90 | 27.84 | 103,744 | -0.12(-0.43%) |
Aug 28, 2008 | 27.76 | 28.15 | 27.57 | 27.96 | 127,653 | +0.36(+1.31%) |
Aug 27, 2008 | 27.03 | 27.90 | 26.83 | 27.60 | 63,986 | +0.52(+1.93%) |
Aug 26, 2008 | 26.71 | 27.10 | 26.65 | 27.08 | 92,062 | +0.31(+1.14%) |
Aug 25, 2008 | 27.72 | 27.72 | 26.57 | 26.77 | 98,536 | -0.94(-3.40%) |
Aug 22, 2008 | 27.77 | 27.95 | 27.04 | 27.71 | 80,120 | -0.02(-0.06%) |
Aug 21, 2008 | 27.92 | 27.95 | 27.34 | 27.73 | 63,306 | -0.41(-1.46%) |
Aug 20, 2008 | 27.94 | 28.17 | 27.76 | 28.14 | 89,824 | +0.08(+0.29%) |
Aug 19, 2008 | 27.94 | 28.06 | 27.41 | 28.06 | 68,466 | -0.05(-0.17%) |
Aug 18, 2008 | 28.10 | 28.13 | 27.16 | 28.11 | 98,356 | -0.05(-0.17%) |
Aug 15, 2008 | 28.17 | 28.36 | 28.00 | 28.16 | 153,374 | +0.06(+0.23%) |
Aug 14, 2008 | 26.70 | 28.11 | 26.47 | 28.09 | 265,782 | +1.22(+4.52%) |
Aug 13, 2008 | 26.26 | 27.16 | 26.17 | 26.88 | 99,550 | +0.61(+2.33%) |
Aug 12, 2008 | 25.38 | 26.34 | 25.32 | 26.26 | 154,339 | +0.85(+3.33%) |
Aug 11, 2008 | 25.60 | 25.75 | 24.94 | 25.42 | 174,399 | -0.19(-0.72%) |
Aug 08, 2008 | 25.06 | 25.72 | 24.81 | 25.60 | 126,699 | +0.66(+2.65%) |
Aug 07, 2008 | 25.47 | 25.47 | 24.64 | 24.94 | 162,930 | -0.78(-3.03%) |
Aug 06, 2008 | 26.40 | 26.40 | 25.25 | 25.72 | 136,693 | -0.72(-2.74%) |
Aug 05, 2008 | 26.97 | 27.50 | 26.08 | 26.45 | 86,923 | -0.33(-1.23%) |
Aug 04, 2008 | 26.45 | 26.95 | 26.24 | 26.78 | 103,346 | +0.11(+0.42%) |