Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.700 | 8.700 | 7.799 | 8.171 | 7,724 | +0.40(+5.20%) |
Mar 30, 2009 | 7.771 | 8.029 | 7.705 | 7.768 | 29,825 | -1.01(-11.50%) |
Mar 26, 2009 | 8.389 | 8.855 | 8.389 | 8.777 | 7,975 | +0.59(+7.21%) |
Mar 25, 2009 | 8.280 | 8.560 | 7.923 | 8.187 | 5,149 | +0.26(+3.33%) |
Mar 24, 2009 | 8.964 | 8.964 | 7.923 | 7.923 | 7,724 | -0.34(-4.17%) |
Mar 23, 2009 | 9.010 | 9.010 | 8.268 | 8.268 | 27,531 | -0.02(-0.22%) |
Mar 20, 2009 | 8.653 | 8.700 | 7.945 | 8.286 | 13,405 | -0.03(-0.31%) |
Mar 19, 2009 | 7.845 | 8.311 | 7.830 | 8.311 | 13,266 | +0.54(+7.00%) |
Mar 18, 2009 | 7.876 | 8.156 | 7.146 | 7.768 | 13,839 | +0.02(+0.20%) |
Mar 17, 2009 | 7.917 | 8.022 | 7.395 | 7.752 | 7,402 | -0.54(-6.48%) |
Mar 16, 2009 | 7.622 | 8.311 | 7.622 | 8.290 | 20,814 | +1.02(+14.07%) |
Mar 13, 2009 | 7.426 | 8.212 | 7.146 | 7.267 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.333 | 7.457 | 6.935 | 7.146 | 9,977 | -0.05(-0.65%) |
Mar 11, 2009 | 7.441 | 7.550 | 7.149 | 7.193 | 12,552 | +0.05(+0.65%) |
Mar 10, 2009 | 6.139 | 7.455 | 6.139 | 7.146 | 13,286 | +0.87(+13.78%) |
Mar 09, 2009 | 6.559 | 6.559 | 6.043 | 6.281 | 11,300 | -0.09(-1.40%) |
Mar 06, 2009 | 6.199 | 6.369 | 6.071 | 6.369 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.675 | 6.835 | 6.059 | 6.059 | 7,402 | -0.47(-7.19%) |
Mar 04, 2009 | 6.203 | 6.814 | 5.981 | 6.528 | 10,971 | +0.62(+10.58%) |
Mar 02, 2009 | 6.764 | 7.047 | 5.903 | 5.903 | 22,931 | -1.17(-16.57%) |
Feb 27, 2009 | 7.168 | 7.298 | 6.602 | 7.076 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.246 | 7.914 | 6.369 | 7.298 | 29,867 | +0.20(+2.80%) |
Feb 25, 2009 | 5.670 | 7.100 | 5.618 | 7.100 | 18,831 | +1.43(+25.28%) |
Feb 24, 2009 | 6.214 | 6.214 | 4.661 | 5.667 | 107,887 | -0.55(-8.80%) |
Feb 23, 2009 | 7.600 | 7.830 | 6.199 | 6.214 | 34,447 | -1.09(-14.89%) |
Feb 20, 2009 | 7.768 | 8.203 | 7.072 | 7.302 | 0 | -0.78(-9.62%) |
Feb 19, 2009 | 7.606 | 8.280 | 7.606 | 8.078 | 6,276 | +0.45(+5.95%) |
Feb 18, 2009 | 9.010 | 9.010 | 7.612 | 7.625 | 29,404 | -1.23(-13.89%) |
Feb 17, 2009 | 9.010 | 9.024 | 8.855 | 8.855 | 10,782 | -0.16(-1.72%) |
Feb 13, 2009 | 9.321 | 9.436 | 8.777 | 9.010 | 18,528 | -0.31(-3.33%) |
Feb 12, 2009 | 9.949 | 9.988 | 9.321 | 9.321 | 21,242 | -1.06(-10.18%) |
Feb 11, 2009 | 10.72 | 11.11 | 9.265 | 10.38 | 19,954 | -0.06(-0.59%) |
Feb 10, 2009 | 10.56 | 11.25 | 10.44 | 10.44 | 6,437 | -0.16(-1.47%) |
Feb 09, 2009 | 10.66 | 10.87 | 10.43 | 10.60 | 8,094 | -0.28(-2.57%) |
Feb 06, 2009 | 10.72 | 10.87 | 10.19 | 10.87 | 11,879 | +0.30(+2.85%) |
Feb 05, 2009 | 10.53 | 10.81 | 10.53 | 10.57 | 11,264 | +0.02(+0.24%) |
Feb 04, 2009 | 10.72 | 10.84 | 10.54 | 10.55 | 11,351 | -0.30(-2.72%) |
Feb 03, 2009 | 10.84 | 10.86 | 10.54 | 10.84 | 3,862 | +0.25(+2.32%) |
Feb 02, 2009 | 10.87 | 11.03 | 10.53 | 10.60 | 14,863 | -0.04(-0.41%) |
Jan 30, 2009 | 10.84 | 10.87 | 10.60 | 10.64 | 0 | -0.23(-2.11%) |
Jan 29, 2009 | 10.56 | 10.87 | 10.56 | 10.87 | 15,287 | +0.06(+0.55%) |
Jan 28, 2009 | 10.81 | 11.81 | 10.81 | 10.81 | 25,583 | -0.53(-4.66%) |
Jan 27, 2009 | 11.35 | 11.50 | 10.56 | 11.34 | 30,720 | +0.35(+3.16%) |
Jan 26, 2009 | 11.68 | 11.68 | 10.43 | 10.99 | 33,707 | -0.81(-6.89%) |
Jan 23, 2009 | 11.50 | 11.81 | 11.50 | 11.81 | 2,252 | +0.16(+1.33%) |
Jan 22, 2009 | 11.74 | 11.96 | 11.43 | 11.65 | 6,182 | -0.51(-4.21%) |
Jan 21, 2009 | 12.11 | 12.16 | 12.11 | 12.16 | 2,182 | +0.33(+2.83%) |
Jan 20, 2009 | 12.06 | 12.11 | 11.75 | 11.83 | 3,411 | -0.23(-1.88%) |
Jan 16, 2009 | 11.90 | 12.08 | 11.90 | 12.06 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.61 | 12.09 | 11.61 | 11.94 | 10,138 | -0.17(-1.44%) |
Jan 14, 2009 | 12.43 | 12.43 | 12.12 | 12.12 | 2,574 | -0.23(-1.89%) |
Jan 13, 2009 | 12.97 | 13.04 | 12.12 | 12.35 | 15,612 | -0.42(-3.29%) |
Jan 12, 2009 | 12.82 | 12.82 | 12.74 | 12.77 | 5,310 | +0.06(+0.49%) |
Jan 09, 2009 | 13.07 | 13.19 | 12.65 | 12.71 | 8,390 | -0.34(-2.62%) |
Jan 08, 2009 | 13.05 | 13.05 | 13.04 | 13.05 | 5,024 | +0.31(+2.44%) |
Jan 07, 2009 | 14.60 | 14.60 | 12.47 | 12.74 | 25,960 | -1.63(-11.33%) |
Jan 06, 2009 | 13.86 | 14.37 | 13.42 | 14.37 | 8,850 | +0.55(+4.01%) |
Jan 05, 2009 | 13.20 | 13.83 | 13.20 | 13.81 | 16,678 | +0.65(+4.97%) |
Jan 02, 2009 | 12.97 | 13.36 | 12.70 | 13.16 | 0 | +0.73(+5.91%) |
Jan 01, 2009 | 11.97 | 12.90 | 11.97 | 12.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.97 | 12.90 | 11.97 | 12.42 | 14,370 | +0.15(+1.21%) |
Dec 30, 2008 | 11.98 | 12.33 | 11.97 | 12.28 | 38,058 | +0.13(+1.05%) |
Dec 29, 2008 | 12.18 | 12.42 | 11.92 | 12.15 | 13,443 | -0.04(-0.36%) |
Dec 26, 2008 | 12.37 | 12.58 | 11.90 | 12.19 | 20,434 | -0.20(-1.60%) |
Dec 24, 2008 | 11.65 | 12.42 | 11.34 | 12.39 | 14,933 | +0.82(+7.06%) |
Dec 23, 2008 | 11.28 | 11.61 | 11.05 | 11.57 | 7,428 | -0.10(-0.85%) |
Dec 22, 2008 | 11.50 | 11.81 | 11.19 | 11.67 | 16,388 | +0.27(+2.34%) |
Dec 19, 2008 | 11.37 | 11.79 | 11.13 | 11.41 | 11,107 | -0.14(-1.21%) |
Dec 18, 2008 | 11.34 | 11.65 | 11.31 | 11.55 | 9,063 | +0.16(+1.36%) |
Dec 17, 2008 | 11.76 | 12.50 | 11.39 | 11.39 | 46,192 | -0.34(-2.89%) |
Dec 16, 2008 | 11.81 | 11.83 | 11.65 | 11.73 | 13,195 | -0.23(-1.95%) |
Dec 15, 2008 | 12.43 | 12.70 | 11.66 | 11.96 | 20,418 | -0.31(-2.56%) |
Dec 12, 2008 | 12.08 | 12.79 | 12.08 | 12.28 | 13,183 | -1.07(-8.04%) |
Dec 11, 2008 | 12.83 | 13.36 | 12.59 | 13.35 | 7,402 | +0.70(+5.56%) |
Dec 10, 2008 | 12.49 | 12.66 | 12.38 | 12.65 | 7,853 | +0.30(+2.42%) |
Dec 09, 2008 | 12.07 | 12.35 | 11.88 | 12.35 | 12,584 | -0.07(-0.54%) |
Dec 08, 2008 | 11.65 | 12.73 | 11.65 | 12.41 | 19,858 | +0.94(+8.21%) |
Dec 05, 2008 | 12.08 | 12.12 | 11.19 | 11.47 | 33,054 | -1.14(-9.06%) |
Dec 04, 2008 | 12.74 | 12.74 | 12.13 | 12.61 | 9,723 | -0.36(-2.76%) |
Dec 03, 2008 | 12.97 | 13.33 | 12.97 | 12.97 | 2,252 | -0.85(-6.18%) |
Dec 02, 2008 | 13.17 | 13.83 | 12.90 | 13.83 | 7,154 | +0.50(+3.78%) |
Dec 01, 2008 | 13.36 | 13.64 | 13.20 | 13.32 | 6,919 | -0.03(-0.20%) |
Nov 28, 2008 | 13.36 | 13.36 | 12.89 | 13.35 | 5,793 | -0.26(-1.91%) |
Nov 26, 2008 | 12.97 | 13.66 | 12.90 | 13.61 | 6,517 | +0.92(+7.29%) |
Nov 25, 2008 | 12.97 | 12.97 | 12.68 | 12.68 | 10,942 | -0.19(-1.46%) |
Nov 24, 2008 | 12.82 | 12.97 | 12.43 | 12.87 | 34,708 | +0.37(+2.93%) |
Nov 21, 2008 | 13.61 | 13.90 | 11.81 | 12.51 | 44,550 | -1.10(-8.11%) |
Nov 20, 2008 | 14.43 | 14.68 | 13.61 | 13.61 | 16,897 | -0.82(-5.70%) |
Nov 19, 2008 | 14.91 | 14.91 | 14.43 | 14.43 | 8,094 | -0.33(-2.21%) |
Nov 18, 2008 | 15.15 | 15.15 | 14.76 | 14.76 | 5,754 | -0.39(-2.56%) |
Nov 17, 2008 | 16.16 | 16.16 | 15.15 | 15.15 | 11,863 | -1.31(-7.98%) |
Nov 14, 2008 | 15.53 | 16.47 | 15.07 | 16.46 | 0 | +0.61(+3.87%) |
Nov 13, 2008 | 14.76 | 15.85 | 13.75 | 15.85 | 33,272 | +0.64(+4.22%) |
Nov 12, 2008 | 14.92 | 15.38 | 14.92 | 15.20 | 7,714 | -0.31(-2.01%) |
Nov 11, 2008 | 15.54 | 15.54 | 15.22 | 15.52 | 1,931 | -0.24(-1.50%) |
Nov 10, 2008 | 16.08 | 16.08 | 15.07 | 15.75 | 28,001 | +0.05(+0.30%) |
Nov 07, 2008 | 16.16 | 16.62 | 15.05 | 15.71 | 0 | -0.76(-4.60%) |
Nov 06, 2008 | 15.24 | 16.46 | 14.91 | 16.46 | 20,495 | +0.83(+5.31%) |
Nov 05, 2008 | 16.16 | 16.62 | 15.63 | 15.63 | 8,689 | -0.52(-3.23%) |
Nov 04, 2008 | 16.16 | 16.77 | 15.85 | 16.16 | 11,747 | +0.14(+0.88%) |
Nov 03, 2008 | 16.31 | 16.47 | 15.38 | 16.02 | 40,984 | -0.46(-2.81%) |
Oct 31, 2008 | 15.85 | 16.48 | 15.85 | 16.48 | 9,575 | +0.24(+1.50%) |
Oct 30, 2008 | 16.31 | 17.12 | 16.16 | 16.23 | 27,157 | +0.85(+5.56%) |
Oct 29, 2008 | 14.91 | 16.16 | 14.91 | 15.38 | 29,185 | +0.16(+1.02%) |
Oct 28, 2008 | 15.30 | 15.30 | 14.34 | 15.22 | 18,014 | -0.69(-4.32%) |
Oct 27, 2008 | 16.16 | 16.16 | 15.23 | 15.91 | 16,922 | -0.32(-1.98%) |
Oct 24, 2008 | 16.78 | 17.08 | 16.09 | 16.23 | 16,916 | -0.55(-3.26%) |
Oct 23, 2008 | 17.39 | 17.47 | 16.78 | 16.78 | 8,046 | -0.65(-3.74%) |
Oct 22, 2008 | 18.55 | 18.55 | 16.94 | 17.43 | 26,707 | -1.14(-6.15%) |
Oct 21, 2008 | 18.11 | 19.89 | 18.02 | 18.58 | 12,471 | +0.32(+1.76%) |
Oct 20, 2008 | 17.32 | 18.64 | 17.32 | 18.25 | 29,648 | +1.26(+7.40%) |
Oct 17, 2008 | 16.63 | 17.03 | 16.47 | 17.00 | 11,416 | +0.75(+4.59%) |
Oct 16, 2008 | 15.85 | 17.08 | 15.85 | 16.25 | 10,814 | +0.03(+0.19%) |
Oct 15, 2008 | 16.35 | 16.61 | 15.85 | 16.22 | 20,022 | +0.06(+0.34%) |
Oct 14, 2008 | 16.47 | 17.18 | 16.02 | 16.16 | 39,314 | -0.06(-0.34%) |
Oct 13, 2008 | 14.29 | 17.40 | 14.00 | 16.22 | 65,667 | +2.93(+22.08%) |
Oct 10, 2008 | 13.31 | 14.14 | 11.82 | 13.29 | 81,486 | -0.85(-6.02%) |
Oct 09, 2008 | 13.58 | 15.44 | 13.36 | 14.14 | 60,945 | +0.56(+4.12%) |
Oct 08, 2008 | 14.09 | 14.09 | 11.90 | 13.58 | 102,670 | -1.10(-7.51%) |
Oct 07, 2008 | 14.69 | 15.22 | 14.33 | 14.68 | 112,435 | -0.23(-1.56%) |
Oct 06, 2008 | 16.16 | 16.31 | 14.14 | 14.91 | 155,766 | -1.86(-11.11%) |
Oct 03, 2008 | 17.24 | 17.83 | 16.47 | 16.78 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 20.04 | 20.04 | 16.32 | 16.32 | 45,915 | -3.21(-16.44%) |
Oct 01, 2008 | 19.57 | 19.71 | 18.96 | 19.53 | 16,311 | +0.03(+0.16%) |
Sep 30, 2008 | 20.60 | 21.52 | 19.26 | 19.50 | 36,897 | -1.17(-5.64%) |
Sep 29, 2008 | 21.75 | 22.48 | 20.51 | 20.66 | 38,239 | -1.37(-6.21%) |
Sep 26, 2008 | 21.90 | 22.16 | 21.44 | 22.03 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.75 | 22.07 | 21.71 | 21.75 | 22,008 | -0.31(-1.41%) |
Sep 24, 2008 | 22.06 | 22.21 | 21.90 | 22.06 | 22,548 | +0.22(+1.00%) |
Sep 23, 2008 | 21.92 | 22.21 | 21.81 | 21.84 | 15,934 | -0.07(-0.33%) |
Sep 22, 2008 | 21.41 | 22.21 | 21.41 | 21.92 | 26,977 | +0.79(+3.73%) |
Sep 19, 2008 | 19.89 | 21.90 | 19.89 | 21.13 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.89 | 20.46 | 19.26 | 20.42 | 17,408 | +0.97(+4.98%) |
Sep 17, 2008 | 18.95 | 19.70 | 18.95 | 19.45 | 29,172 | +0.11(+0.55%) |
Sep 16, 2008 | 20.68 | 20.68 | 18.64 | 19.34 | 51,763 | -1.80(-8.51%) |
Sep 15, 2008 | 20.58 | 21.14 | 20.58 | 21.14 | 28,644 | +0.04(+0.18%) |
Sep 12, 2008 | 20.82 | 21.10 | 20.60 | 21.10 | 13,839 | +0.22(+1.06%) |
Sep 11, 2008 | 20.98 | 21.19 | 20.68 | 20.88 | 13,356 | -0.53(-2.49%) |
Sep 10, 2008 | 21.44 | 21.47 | 20.51 | 21.42 | 44,441 | -0.05(-0.25%) |
Sep 09, 2008 | 22.22 | 22.37 | 21.47 | 21.47 | 32,564 | -0.91(-4.08%) |
Sep 08, 2008 | 21.91 | 22.53 | 21.79 | 22.38 | 24,183 | +0.30(+1.34%) |
Sep 05, 2008 | 22.49 | 22.77 | 20.75 | 22.09 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.94 | 22.80 | 21.57 | 22.80 | 44,840 | +1.29(+6.01%) |
Sep 03, 2008 | 23.07 | 23.27 | 21.50 | 21.50 | 26,568 | -1.64(-7.08%) |
Sep 02, 2008 | 24.06 | 24.23 | 23.06 | 23.14 | 20,923 | -0.88(-3.68%) |
Aug 29, 2008 | 23.07 | 24.06 | 23.07 | 24.03 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.30 | 23.50 | 23.23 | 23.50 | 11,412 | +0.02(+0.11%) |
Aug 27, 2008 | 23.46 | 23.50 | 23.32 | 23.47 | 8,850 | +0.19(+0.81%) |
Aug 26, 2008 | 23.12 | 23.30 | 22.83 | 23.28 | 24,019 | +0.35(+1.52%) |
Aug 25, 2008 | 22.99 | 22.99 | 22.57 | 22.93 | 7,885 | +0.06(+0.26%) |
Aug 22, 2008 | 23.23 | 23.23 | 22.37 | 22.87 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 22.99 | 23.45 | 22.80 | 23.09 | 41,583 | +0.30(+1.31%) |
Aug 20, 2008 | 22.42 | 23.11 | 22.27 | 22.79 | 40,263 | +0.22(+0.99%) |
Aug 19, 2008 | 21.98 | 22.58 | 21.98 | 22.57 | 20,038 | +0.20(+0.87%) |
Aug 18, 2008 | 21.55 | 22.37 | 21.55 | 22.37 | 12,906 | +0.34(+1.56%) |
Aug 15, 2008 | 22.84 | 23.11 | 21.79 | 22.03 | 0 | -0.96(-4.16%) |
Aug 14, 2008 | 20.15 | 23.14 | 22.61 | 22.98 | 16,333 | +0.34(+1.52%) |
Aug 13, 2008 | 9.414 | 22.86 | 21.75 | 22.64 | 9,896 | +0.58(+2.62%) |
Aug 12, 2008 | 21.83 | 22.19 | 21.44 | 22.06 | 24,293 | +0.22(+1.00%) |
Aug 11, 2008 | 22.37 | 22.37 | 21.84 | 21.84 | 20,118 | -0.71(-3.17%) |
Aug 08, 2008 | 22.97 | 23.04 | 22.54 | 22.56 | 15,149 | -0.25(-1.09%) |
Aug 07, 2008 | 22.79 | 23.06 | 22.79 | 22.81 | 67,266 | +0.12(+0.55%) |
Aug 06, 2008 | 22.48 | 22.75 | 22.22 | 22.68 | 22,783 | -0.09(-0.41%) |
Aug 05, 2008 | 23.30 | 23.30 | 22.64 | 22.77 | 53,974 | -0.76(-3.23%) |
Aug 04, 2008 | 23.92 | 23.92 | 23.24 | 23.54 | 22,207 | -0.31(-1.30%) |
Aug 01, 2008 | 23.54 | 23.92 | 23.54 | 23.85 | 12,310 | +0.54(+2.33%) |
Jul 31, 2008 | 24.19 | 24.19 | 23.30 | 23.30 | 9,977 | -0.81(-3.35%) |
Jul 30, 2008 | 23.59 | 24.19 | 22.96 | 24.11 | 17,862 | +0.45(+1.92%) |
Jul 29, 2008 | 23.66 | 23.98 | 23.53 | 23.66 | 8,483 | -0.23(-0.98%) |
Jul 28, 2008 | 23.75 | 24.09 | 23.75 | 23.89 | 10,540 | +0.12(+0.51%) |
Jul 25, 2008 | 23.07 | 23.77 | 22.99 | 23.77 | 20,875 | +0.41(+1.76%) |
Jul 24, 2008 | 24.23 | 24.55 | 23.15 | 23.36 | 25,542 | -0.88(-3.62%) |
Jul 23, 2008 | 24.93 | 24.96 | 24.03 | 24.23 | 21,396 | -0.69(-2.77%) |
Jul 22, 2008 | 26.41 | 26.41 | 24.86 | 24.93 | 15,979 | -1.17(-4.50%) |
Jul 21, 2008 | 24.62 | 26.14 | 24.55 | 26.10 | 24,814 | +1.57(+6.38%) |
Jul 18, 2008 | 23.89 | 24.62 | 23.89 | 24.53 | 17,029 | +0.45(+1.88%) |
Jul 17, 2008 | 24.00 | 24.55 | 23.61 | 24.08 | 28,042 | +0.10(+0.40%) |
Jul 16, 2008 | 25.12 | 25.38 | 23.96 | 23.98 | 36,691 | -1.14(-4.53%) |
Jul 15, 2008 | 26.98 | 26.98 | 24.39 | 25.12 | 21,609 | -0.05(-0.19%) |
Jul 14, 2008 | 24.44 | 25.46 | 24.44 | 25.17 | 10,942 | +0.51(+2.08%) |
Jul 11, 2008 | 24.44 | 24.78 | 24.44 | 24.65 | 7,724 | +0.21(+0.86%) |
Jul 10, 2008 | 24.86 | 24.93 | 24.23 | 24.44 | 20,878 | +0.05(+0.22%) |
Jul 09, 2008 | 23.77 | 24.39 | 23.77 | 24.39 | 19,166 | +0.16(+0.64%) |
Jul 08, 2008 | 24.88 | 24.89 | 23.35 | 24.23 | 43,665 | -0.89(-3.56%) |
Jul 07, 2008 | 25.84 | 25.84 | 24.08 | 25.13 | 61,975 | -0.15(-0.58%) |
Jul 04, 2008 | 25.46 | 25.46 | 25.02 | 25.28 | 29,143 | +0.00(+0.00%) |
Jul 03, 2008 | 25.46 | 25.46 | 25.02 | 25.28 | 29,143 | -0.44(-1.70%) |
Jul 02, 2008 | 25.79 | 26.99 | 25.48 | 25.71 | 23,784 | -0.58(-2.22%) |
Jul 01, 2008 | 25.79 | 26.38 | 25.34 | 26.30 | 19,777 | +0.66(+2.59%) |
Jun 30, 2008 | 25.47 | 26.19 | 25.30 | 25.63 | 16,092 | +0.23(+0.92%) |
Jun 27, 2008 | 25.01 | 25.53 | 25.01 | 25.40 | 8,181 | +0.55(+2.23%) |
Jun 26, 2008 | 24.75 | 24.85 | 24.54 | 24.85 | 17,334 | +0.12(+0.46%) |
Jun 25, 2008 | 24.73 | 24.73 | 24.31 | 24.73 | 26,436 | -0.02(-0.06%) |
Jun 24, 2008 | 25.20 | 25.32 | 24.72 | 24.75 | 16,414 | -0.23(-0.93%) |
Jun 23, 2008 | 24.61 | 25.01 | 24.61 | 24.98 | 5,873 | +0.44(+1.81%) |
Jun 20, 2008 | 24.81 | 24.81 | 24.53 | 24.54 | 14,499 | -0.29(-1.16%) |
Jun 19, 2008 | 25.15 | 25.32 | 24.72 | 24.83 | 18,290 | -0.33(-1.30%) |
Jun 18, 2008 | 24.83 | 25.24 | 24.83 | 25.15 | 11,908 | +0.30(+1.19%) |
Jun 17, 2008 | 24.62 | 24.86 | 24.43 | 24.86 | 26,713 | +0.40(+1.65%) |
Jun 16, 2008 | 24.01 | 24.57 | 23.39 | 24.45 | 24,396 | +0.51(+2.11%) |
Jun 13, 2008 | 23.99 | 23.99 | 23.48 | 23.95 | 9,378 | +0.10(+0.42%) |
Jun 12, 2008 | 23.98 | 24.08 | 23.35 | 23.85 | 6,221 | +0.39(+1.66%) |
Jun 11, 2008 | 23.68 | 23.69 | 23.00 | 23.46 | 15,207 | +0.47(+2.03%) |
Jun 10, 2008 | 23.33 | 23.46 | 22.99 | 22.99 | 15,014 | -0.21(-0.92%) |
Jun 09, 2008 | 22.86 | 23.32 | 22.71 | 23.21 | 16,514 | +0.35(+1.54%) |
Jun 06, 2008 | 22.99 | 22.99 | 22.74 | 22.86 | 12,310 | +0.22(+0.97%) |
Jun 05, 2008 | 22.18 | 22.67 | 22.18 | 22.63 | 9,172 | +0.11(+0.48%) |
Jun 04, 2008 | 22.74 | 22.88 | 22.37 | 22.53 | 17,672 | -0.44(-1.93%) |
Jun 03, 2008 | 23.66 | 23.66 | 22.60 | 22.97 | 7,759 | -0.18(-0.77%) |
Jun 02, 2008 | 24.14 | 24.14 | 23.15 | 23.15 | 9,443 | -0.48(-2.01%) |
May 30, 2008 | 22.74 | 23.72 | 22.46 | 23.62 | 33,070 | +0.45(+1.93%) |
May 29, 2008 | 23.15 | 23.44 | 23.13 | 23.18 | 11,586 | -0.12(-0.53%) |
May 28, 2008 | 22.53 | 23.30 | 22.08 | 23.30 | 21,370 | -0.22(-0.94%) |
May 27, 2008 | 22.99 | 24.26 | 22.99 | 23.52 | 44,412 | +0.45(+1.94%) |
May 26, 2008 | 22.84 | 23.20 | 22.47 | 23.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.84 | 23.20 | 22.47 | 23.07 | 9,192 | +0.36(+1.57%) |
May 22, 2008 | 24.19 | 24.40 | 22.71 | 22.72 | 24,167 | -0.89(-3.75%) |
May 21, 2008 | 22.87 | 23.61 | 22.37 | 23.60 | 63,163 | +0.86(+3.77%) |
May 20, 2008 | 22.79 | 22.80 | 21.90 | 22.74 | 30,527 | +0.06(+0.28%) |
May 19, 2008 | 22.57 | 22.68 | 22.46 | 22.68 | 8,677 | +0.23(+1.04%) |
May 16, 2008 | 22.22 | 22.45 | 22.08 | 22.45 | 11,676 | +0.26(+1.18%) |
May 15, 2008 | 22.14 | 22.22 | 22.00 | 22.19 | 5,310 | -0.03(-0.13%) |
May 14, 2008 | 22.06 | 22.22 | 22.06 | 22.22 | 10,553 | +0.08(+0.38%) |
May 13, 2008 | 21.51 | 22.16 | 21.51 | 22.13 | 20,340 | +0.22(+0.99%) |
May 12, 2008 | 22.81 | 22.81 | 21.83 | 21.91 | 40,569 | -0.41(-1.86%) |
May 09, 2008 | 22.23 | 22.34 | 22.09 | 22.33 | 1,609 | +0.12(+0.56%) |
May 08, 2008 | 22.19 | 22.37 | 21.99 | 22.20 | 18,274 | +0.14(+0.66%) |
May 07, 2008 | 22.42 | 22.42 | 22.06 | 22.06 | 6,037 | -0.25(-1.11%) |
May 06, 2008 | 21.92 | 22.31 | 21.75 | 22.31 | 13,694 | +0.23(+1.06%) |
May 05, 2008 | 21.83 | 22.08 | 21.75 | 22.08 | 8,989 | +0.23(+1.04%) |
May 02, 2008 | 22.06 | 22.06 | 21.72 | 21.85 | 9,134 | -0.40(-1.79%) |
May 01, 2008 | 22.53 | 22.63 | 21.73 | 22.25 | 33,578 | -0.12(-0.56%) |
Apr 30, 2008 | 22.22 | 22.50 | 22.06 | 22.37 | 35,081 | +0.05(+0.24%) |
Apr 29, 2008 | 22.37 | 22.54 | 22.22 | 22.32 | 5,712 | -0.20(-0.90%) |
Apr 28, 2008 | 22.29 | 22.79 | 22.23 | 22.52 | 8,908 | +0.32(+1.44%) |
Apr 25, 2008 | 22.49 | 22.49 | 22.07 | 22.20 | 13,517 | -0.25(-1.13%) |
Apr 24, 2008 | 22.78 | 22.81 | 21.60 | 22.45 | 6,115 | -0.49(-2.12%) |
Apr 23, 2008 | 22.93 | 23.18 | 22.93 | 22.94 | 14,161 | +0.01(+0.04%) |
Apr 22, 2008 | 22.30 | 23.18 | 22.30 | 22.93 | 24,348 | +0.63(+2.81%) |
Apr 21, 2008 | 21.90 | 22.30 | 21.81 | 22.30 | 11,908 | +0.52(+2.37%) |
Apr 18, 2008 | 21.79 | 21.79 | 21.26 | 21.79 | 19,632 | +0.04(+0.17%) |
Apr 17, 2008 | 21.75 | 22.18 | 21.53 | 21.75 | 21,387 | +0.00(+0.00%) |
Apr 16, 2008 | 22.34 | 22.65 | 21.40 | 21.75 | 82,905 | -0.27(-1.21%) |
Apr 15, 2008 | 21.89 | 22.62 | 21.89 | 22.02 | 24,026 | +0.20(+0.93%) |
Apr 14, 2008 | 21.83 | 22.13 | 21.32 | 21.81 | 19,632 | +0.07(+0.30%) |
Apr 11, 2008 | 21.67 | 21.75 | 21.67 | 21.75 | 3,862 | -0.09(-0.43%) |
Apr 10, 2008 | 22.18 | 22.18 | 21.69 | 21.84 | 4,505 | -0.29(-1.31%) |
Apr 09, 2008 | 22.06 | 22.31 | 21.67 | 22.13 | 22,503 | -0.08(-0.38%) |
Apr 08, 2008 | 21.92 | 22.29 | 21.50 | 22.22 | 8,689 | +0.30(+1.35%) |
Apr 07, 2008 | 21.21 | 22.31 | 21.21 | 21.92 | 27,035 | +0.76(+3.57%) |
Apr 04, 2008 | 21.21 | 21.21 | 20.91 | 21.17 | 18,345 | -0.04(-0.19%) |
Apr 03, 2008 | 21.13 | 21.45 | 21.13 | 21.21 | 13,195 | +0.00(+0.00%) |
Apr 02, 2008 | 21.13 | 21.21 | 20.83 | 21.21 | 9,977 | +0.12(+0.55%) |