Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.21 | 28.49 | 27.05 | 27.05 | 178,149 | -1.04(-3.69%) |
Apr 29, 2009 | 26.85 | 28.35 | 26.72 | 28.08 | 123,605 | +1.43(+5.37%) |
Apr 28, 2009 | 26.85 | 27.19 | 26.34 | 26.65 | 106,733 | -0.36(-1.33%) |
Apr 27, 2009 | 27.65 | 28.06 | 26.83 | 27.01 | 114,172 | -0.85(-3.04%) |
Apr 24, 2009 | 27.51 | 28.20 | 27.03 | 27.86 | 146,153 | +0.55(+2.00%) |
Apr 23, 2009 | 27.30 | 27.79 | 26.23 | 27.31 | 178,963 | -0.52(-1.86%) |
Apr 22, 2009 | 27.98 | 28.84 | 27.71 | 27.83 | 115,649 | -0.52(-1.83%) |
Apr 21, 2009 | 27.60 | 28.52 | 27.58 | 28.35 | 132,089 | +0.73(+2.63%) |
Apr 20, 2009 | 27.95 | 28.26 | 27.54 | 27.62 | 195,569 | -0.93(-3.27%) |
Apr 17, 2009 | 27.82 | 28.91 | 27.72 | 28.55 | 256,429 | +0.62(+2.23%) |
Apr 16, 2009 | 26.69 | 28.03 | 26.38 | 27.93 | 233,117 | +1.24(+4.66%) |
Apr 15, 2009 | 24.84 | 26.78 | 24.26 | 26.69 | 367,096 | +3.04(+12.87%) |
Apr 14, 2009 | 24.48 | 24.48 | 23.57 | 23.65 | 160,421 | -1.08(-4.38%) |
Apr 13, 2009 | 25.26 | 25.26 | 24.34 | 24.73 | 160,928 | -0.68(-2.67%) |
Apr 09, 2009 | 25.18 | 25.76 | 24.99 | 25.41 | 265,232 | +0.58(+2.35%) |
Apr 08, 2009 | 24.51 | 24.97 | 24.26 | 24.82 | 211,098 | +0.55(+2.25%) |
Apr 07, 2009 | 24.88 | 25.28 | 24.24 | 24.28 | 269,734 | -0.85(-3.37%) |
Apr 06, 2009 | 25.15 | 25.73 | 24.40 | 25.12 | 335,049 | -0.06(-0.22%) |
Apr 03, 2009 | 25.36 | 25.36 | 24.60 | 25.18 | 234,416 | -0.16(-0.63%) |
Apr 02, 2009 | 24.82 | 25.72 | 24.69 | 25.34 | 214,444 | +1.28(+5.32%) |
Apr 01, 2009 | 23.41 | 24.43 | 23.02 | 24.06 | 288,889 | +0.20(+0.83%) |
Mar 31, 2009 | 24.12 | 24.62 | 23.78 | 23.86 | 163,544 | -0.14(-0.59%) |
Mar 30, 2009 | 23.90 | 24.23 | 23.42 | 24.00 | 133,281 | -1.49(-5.84%) |
Mar 26, 2009 | 25.37 | 25.52 | 25.02 | 25.49 | 214,566 | +0.22(+0.86%) |
Mar 25, 2009 | 25.72 | 26.17 | 24.17 | 25.28 | 188,175 | -0.34(-1.32%) |
Mar 24, 2009 | 26.14 | 26.68 | 25.53 | 25.61 | 165,173 | -0.79(-3.00%) |
Mar 23, 2009 | 26.24 | 26.44 | 26.16 | 26.41 | 265,518 | +0.64(+2.49%) |
Mar 20, 2009 | 26.10 | 26.39 | 25.73 | 25.77 | 290,267 | -0.24(-0.94%) |
Mar 19, 2009 | 26.61 | 26.92 | 25.51 | 26.01 | 246,783 | -0.63(-2.37%) |
Mar 18, 2009 | 25.98 | 27.23 | 25.44 | 26.64 | 336,595 | +0.19(+0.71%) |
Mar 17, 2009 | 25.34 | 26.45 | 24.75 | 26.45 | 231,586 | +0.93(+3.65%) |
Mar 16, 2009 | 26.40 | 26.61 | 25.38 | 25.52 | 277,901 | -0.57(-2.20%) |
Mar 13, 2009 | 26.61 | 26.74 | 25.64 | 26.09 | 0 | -0.07(-0.25%) |
Mar 12, 2009 | 24.78 | 26.50 | 24.29 | 26.16 | 292,710 | +1.34(+5.39%) |
Mar 11, 2009 | 25.24 | 25.61 | 24.38 | 24.82 | 271,272 | -0.04(-0.15%) |
Mar 10, 2009 | 24.02 | 25.17 | 23.78 | 24.86 | 479,982 | +1.24(+5.27%) |
Mar 09, 2009 | 23.00 | 23.87 | 22.84 | 23.62 | 357,958 | +0.71(+3.08%) |
Mar 06, 2009 | 22.02 | 23.45 | 22.02 | 22.91 | 0 | +1.70(+7.99%) |
Mar 05, 2009 | 21.45 | 21.88 | 20.83 | 21.21 | 190,339 | -0.99(-4.45%) |
Mar 04, 2009 | 22.03 | 22.48 | 21.38 | 22.20 | 260,906 | -0.28(-1.26%) |
Mar 02, 2009 | 23.95 | 25.25 | 22.36 | 22.49 | 345,394 | -2.06(-8.40%) |
Feb 27, 2009 | 25.28 | 25.91 | 24.46 | 24.55 | 0 | -1.16(-4.51%) |
Feb 26, 2009 | 27.58 | 27.72 | 25.52 | 25.71 | 258,000 | -1.73(-6.32%) |
Feb 25, 2009 | 28.96 | 29.18 | 26.95 | 27.44 | 304,363 | -1.51(-5.21%) |
Feb 24, 2009 | 29.43 | 29.67 | 28.67 | 28.95 | 290,985 | -0.01(-0.03%) |
Feb 23, 2009 | 30.06 | 30.15 | 28.71 | 28.96 | 295,210 | -0.37(-1.25%) |
Feb 20, 2009 | 28.96 | 29.50 | 27.90 | 29.33 | 289,390 | +1.06(+3.77%) |
Feb 19, 2009 | 27.88 | 28.50 | 27.45 | 28.26 | 295,870 | +0.57(+2.08%) |
Feb 18, 2009 | 28.19 | 28.81 | 27.00 | 27.69 | 229,883 | -0.39(-1.38%) |
Feb 17, 2009 | 28.42 | 28.73 | 27.65 | 28.07 | 273,168 | -1.12(-3.84%) |
Feb 13, 2009 | 28.29 | 29.67 | 28.29 | 29.19 | 301,216 | +1.06(+3.75%) |
Feb 12, 2009 | 28.26 | 28.56 | 27.32 | 28.14 | 230,507 | -0.09(-0.33%) |
Feb 11, 2009 | 28.24 | 28.94 | 26.55 | 28.23 | 264,835 | +0.22(+0.77%) |
Feb 10, 2009 | 29.51 | 30.00 | 27.85 | 28.02 | 265,159 | -1.59(-5.38%) |
Feb 09, 2009 | 28.13 | 29.66 | 28.02 | 29.61 | 308,413 | +1.76(+6.33%) |
Feb 06, 2009 | 28.42 | 28.63 | 26.90 | 27.85 | 395,255 | -1.38(-4.74%) |
Feb 05, 2009 | 26.45 | 30.59 | 26.19 | 29.23 | 831,733 | +3.87(+15.27%) |
Feb 04, 2009 | 25.39 | 26.09 | 25.11 | 25.36 | 143,025 | +0.05(+0.19%) |
Feb 03, 2009 | 25.81 | 25.84 | 24.89 | 25.31 | 114,894 | -0.29(-1.14%) |
Feb 02, 2009 | 25.35 | 25.74 | 24.96 | 25.60 | 90,221 | +0.02(+0.07%) |
Jan 30, 2009 | 26.30 | 26.38 | 25.34 | 25.59 | 0 | -0.94(-3.55%) |
Jan 29, 2009 | 27.31 | 27.32 | 26.40 | 26.53 | 72,732 | -1.14(-4.12%) |
Jan 28, 2009 | 27.80 | 27.86 | 27.02 | 27.67 | 80,014 | +0.63(+2.33%) |
Jan 27, 2009 | 26.57 | 27.35 | 26.57 | 27.04 | 69,499 | +0.47(+1.77%) |
Jan 26, 2009 | 25.74 | 27.00 | 25.74 | 26.57 | 147,770 | +0.94(+3.68%) |
Jan 23, 2009 | 24.58 | 25.94 | 24.58 | 25.62 | 101,520 | +0.34(+1.34%) |
Jan 22, 2009 | 25.26 | 25.79 | 25.19 | 25.28 | 84,575 | -0.54(-2.08%) |
Jan 21, 2009 | 25.42 | 25.84 | 24.97 | 25.82 | 110,394 | +0.78(+3.12%) |
Jan 20, 2009 | 26.10 | 26.23 | 24.96 | 25.04 | 120,044 | -1.25(-4.77%) |
Jan 16, 2009 | 26.28 | 26.72 | 25.59 | 26.29 | 108,911 | +0.15(+0.58%) |
Jan 15, 2009 | 25.30 | 26.26 | 24.31 | 26.14 | 142,896 | +1.36(+5.47%) |
Jan 14, 2009 | 25.28 | 25.93 | 24.61 | 24.79 | 116,673 | -0.84(-3.27%) |
Jan 13, 2009 | 25.43 | 26.13 | 25.05 | 25.62 | 158,658 | +0.00(+0.00%) |
Jan 12, 2009 | 25.54 | 26.12 | 25.21 | 25.62 | 92,123 | +0.11(+0.44%) |
Jan 09, 2009 | 26.20 | 26.21 | 25.34 | 25.51 | 91,358 | -0.75(-2.87%) |
Jan 08, 2009 | 25.91 | 26.74 | 25.91 | 26.26 | 196,121 | -0.41(-1.52%) |
Jan 07, 2009 | 26.24 | 26.78 | 25.75 | 26.67 | 178,000 | -0.33(-1.22%) |
Jan 06, 2009 | 26.36 | 27.13 | 26.27 | 27.00 | 110,977 | +0.45(+1.70%) |
Jan 05, 2009 | 26.59 | 26.94 | 25.78 | 26.55 | 82,285 | -0.18(-0.67%) |
Jan 02, 2009 | 25.67 | 26.99 | 25.35 | 26.73 | 0 | +1.10(+4.30%) |
Jan 01, 2009 | 24.52 | 26.24 | 24.40 | 25.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.52 | 26.24 | 24.40 | 25.62 | 200,386 | +1.23(+5.06%) |
Dec 30, 2008 | 24.25 | 24.61 | 23.58 | 24.39 | 218,245 | +0.23(+0.94%) |
Dec 29, 2008 | 25.47 | 25.47 | 23.70 | 24.16 | 335,179 | -2.22(-8.43%) |
Dec 26, 2008 | 27.05 | 27.06 | 25.44 | 26.39 | 122,903 | -0.66(-2.44%) |
Dec 24, 2008 | 26.69 | 27.28 | 26.05 | 27.05 | 76,647 | +0.32(+1.20%) |
Dec 23, 2008 | 27.57 | 28.19 | 26.41 | 26.73 | 127,475 | -0.51(-1.87%) |
Dec 22, 2008 | 26.85 | 27.51 | 26.07 | 27.23 | 147,207 | +0.56(+2.08%) |
Dec 19, 2008 | 26.65 | 27.72 | 26.48 | 26.68 | 292,237 | +0.37(+1.40%) |
Dec 18, 2008 | 26.30 | 27.13 | 25.81 | 26.31 | 121,851 | +0.05(+0.18%) |
Dec 17, 2008 | 26.31 | 26.74 | 25.44 | 26.26 | 148,298 | -0.68(-2.52%) |
Dec 16, 2008 | 26.52 | 27.32 | 26.42 | 26.94 | 180,520 | +0.73(+2.80%) |
Dec 15, 2008 | 26.73 | 27.08 | 25.20 | 26.21 | 108,227 | -0.17(-0.64%) |
Dec 12, 2008 | 25.54 | 27.22 | 25.54 | 26.38 | 0 | +0.22(+0.83%) |
Dec 11, 2008 | 25.44 | 26.90 | 25.44 | 26.16 | 200,712 | -0.12(-0.47%) |
Dec 10, 2008 | 25.92 | 27.20 | 25.63 | 26.28 | 123,432 | +0.36(+1.38%) |
Dec 09, 2008 | 24.32 | 26.47 | 24.32 | 25.93 | 120,109 | +0.30(+1.18%) |
Dec 08, 2008 | 24.07 | 25.85 | 24.07 | 25.62 | 183,886 | +0.94(+3.82%) |
Dec 05, 2008 | 23.70 | 24.94 | 22.97 | 24.68 | 128,584 | +0.76(+3.19%) |
Dec 04, 2008 | 24.73 | 27.04 | 23.41 | 23.92 | 194,573 | -0.70(-2.83%) |
Dec 03, 2008 | 23.61 | 25.20 | 23.27 | 24.62 | 133,085 | +0.41(+1.71%) |
Dec 02, 2008 | 21.86 | 24.20 | 21.85 | 24.20 | 147,328 | +2.12(+9.60%) |
Dec 01, 2008 | 24.49 | 24.58 | 21.86 | 22.08 | 123,326 | -2.83(-11.35%) |
Nov 28, 2008 | 23.19 | 24.91 | 23.15 | 24.91 | 81,749 | +1.71(+7.35%) |
Nov 26, 2008 | 20.56 | 23.21 | 20.56 | 23.20 | 109,420 | +1.92(+9.03%) |
Nov 25, 2008 | 20.91 | 21.39 | 20.63 | 21.28 | 110,079 | +0.49(+2.36%) |
Nov 24, 2008 | 20.40 | 21.09 | 19.97 | 20.79 | 165,495 | +0.67(+3.32%) |
Nov 21, 2008 | 19.81 | 20.34 | 18.66 | 20.12 | 192,761 | +0.57(+2.89%) |
Nov 20, 2008 | 19.23 | 21.02 | 19.13 | 19.56 | 153,260 | +0.21(+1.07%) |
Nov 19, 2008 | 20.59 | 20.92 | 19.35 | 19.35 | 142,787 | -1.30(-6.30%) |
Nov 18, 2008 | 20.10 | 20.96 | 19.65 | 20.65 | 208,450 | +0.57(+2.81%) |
Nov 17, 2008 | 19.35 | 20.94 | 19.34 | 20.08 | 186,858 | +0.54(+2.75%) |
Nov 14, 2008 | 20.40 | 20.95 | 19.46 | 19.55 | 0 | -1.22(-5.90%) |
Nov 13, 2008 | 18.89 | 20.79 | 18.17 | 20.77 | 102,360 | +1.95(+10.36%) |
Nov 12, 2008 | 18.64 | 19.70 | 18.64 | 18.82 | 100,679 | -0.06(-0.30%) |
Nov 11, 2008 | 19.55 | 19.57 | 18.88 | 18.88 | 92,575 | -0.81(-4.11%) |
Nov 10, 2008 | 20.24 | 20.40 | 19.58 | 19.69 | 48,881 | -0.08(-0.43%) |
Nov 07, 2008 | 19.44 | 19.85 | 19.29 | 19.77 | 46,996 | +0.50(+2.59%) |
Nov 06, 2008 | 19.64 | 20.09 | 19.26 | 19.27 | 49,570 | -0.56(-2.80%) |
Nov 05, 2008 | 20.87 | 20.87 | 19.79 | 19.83 | 92,279 | -1.27(-6.03%) |
Nov 04, 2008 | 21.10 | 21.20 | 20.54 | 21.10 | 86,725 | +0.00(+0.00%) |
Nov 03, 2008 | 20.95 | 21.46 | 20.76 | 21.10 | 120,199 | +0.14(+0.67%) |
Oct 31, 2008 | 20.40 | 21.14 | 19.92 | 20.96 | 108,962 | +0.56(+2.72%) |
Oct 30, 2008 | 19.34 | 20.41 | 19.13 | 20.40 | 81,976 | +1.06(+5.50%) |
Oct 29, 2008 | 19.37 | 20.08 | 18.90 | 19.34 | 112,733 | +0.05(+0.24%) |
Oct 28, 2008 | 17.99 | 19.35 | 17.33 | 19.29 | 127,199 | +1.54(+8.65%) |
Oct 27, 2008 | 19.00 | 19.40 | 17.75 | 17.76 | 118,035 | -1.44(-7.51%) |
Oct 24, 2008 | 18.70 | 19.94 | 18.69 | 19.20 | 97,365 | -0.90(-4.50%) |
Oct 23, 2008 | 20.72 | 21.05 | 19.25 | 20.10 | 94,410 | -0.50(-2.42%) |
Oct 22, 2008 | 20.26 | 20.94 | 19.89 | 20.60 | 69,833 | -0.15(-0.73%) |
Oct 21, 2008 | 21.09 | 21.25 | 20.59 | 20.75 | 80,704 | -0.71(-3.29%) |
Oct 20, 2008 | 20.57 | 21.73 | 19.97 | 21.46 | 102,123 | +0.73(+3.55%) |
Oct 17, 2008 | 20.24 | 21.16 | 20.06 | 20.73 | 163,529 | -0.06(-0.27%) |
Oct 16, 2008 | 19.64 | 20.93 | 18.69 | 20.78 | 197,389 | +1.22(+6.26%) |
Oct 15, 2008 | 20.95 | 21.04 | 19.45 | 19.56 | 92,713 | -1.75(-8.22%) |
Oct 14, 2008 | 21.45 | 21.60 | 20.56 | 21.31 | 117,667 | +0.11(+0.53%) |
Oct 13, 2008 | 19.77 | 21.20 | 19.26 | 21.20 | 131,014 | +1.95(+10.13%) |
Oct 10, 2008 | 17.92 | 19.25 | 16.04 | 19.25 | 325,094 | +0.52(+2.77%) |
Oct 09, 2008 | 20.73 | 20.99 | 18.73 | 18.73 | 171,316 | -1.90(-9.22%) |
Oct 08, 2008 | 20.18 | 21.64 | 18.68 | 20.63 | 163,032 | -0.01(-0.05%) |
Oct 07, 2008 | 21.16 | 21.82 | 19.97 | 20.64 | 263,095 | -0.68(-3.18%) |
Oct 06, 2008 | 20.87 | 21.45 | 20.67 | 21.32 | 148,279 | -0.01(-0.04%) |
Oct 03, 2008 | 21.54 | 22.06 | 21.12 | 21.33 | 0 | +0.15(+0.71%) |
Oct 02, 2008 | 22.88 | 22.88 | 21.15 | 21.18 | 142,595 | -1.80(-7.83%) |
Oct 01, 2008 | 23.07 | 23.72 | 22.28 | 22.98 | 95,126 | -0.19(-0.81%) |
Sep 30, 2008 | 25.09 | 25.09 | 22.68 | 23.16 | 167,866 | -1.31(-5.35%) |
Sep 29, 2008 | 24.96 | 25.29 | 23.69 | 24.47 | 118,123 | -0.56(-2.22%) |
Sep 26, 2008 | 25.28 | 25.47 | 24.94 | 25.03 | 0 | -0.72(-2.78%) |
Sep 25, 2008 | 25.88 | 26.07 | 25.71 | 25.75 | 72,236 | +0.25(+1.00%) |
Sep 24, 2008 | 25.89 | 26.20 | 25.48 | 25.49 | 87,430 | -0.61(-2.35%) |
Sep 23, 2008 | 26.34 | 26.58 | 26.01 | 26.10 | 77,306 | -0.41(-1.53%) |
Sep 22, 2008 | 26.37 | 26.98 | 26.26 | 26.51 | 84,517 | -0.18(-0.67%) |
Sep 19, 2008 | 26.13 | 27.32 | 25.61 | 26.69 | 0 | +1.47(+5.83%) |
Sep 18, 2008 | 25.00 | 25.63 | 23.11 | 25.22 | 348,091 | +0.76(+3.12%) |
Sep 17, 2008 | 25.19 | 25.19 | 24.12 | 24.46 | 200,554 | -1.22(-4.77%) |
Sep 16, 2008 | 25.44 | 25.70 | 24.98 | 25.68 | 133,877 | +0.24(+0.93%) |
Sep 15, 2008 | 25.39 | 25.98 | 24.84 | 25.44 | 75,710 | -0.74(-2.84%) |
Sep 12, 2008 | 25.91 | 26.19 | 25.50 | 26.19 | 100,227 | +0.19(+0.72%) |
Sep 11, 2008 | 25.12 | 26.72 | 25.12 | 26.00 | 143,216 | -0.06(-0.22%) |
Sep 10, 2008 | 27.32 | 27.32 | 25.80 | 26.06 | 137,905 | -0.88(-3.25%) |
Sep 09, 2008 | 26.91 | 27.83 | 26.91 | 26.93 | 113,016 | -0.24(-0.87%) |
Sep 08, 2008 | 26.85 | 27.20 | 26.01 | 27.17 | 116,719 | +1.25(+4.83%) |
Sep 05, 2008 | 25.93 | 26.01 | 25.60 | 25.92 | 0 | -0.13(-0.51%) |
Sep 04, 2008 | 26.54 | 26.92 | 25.64 | 26.05 | 93,475 | -0.68(-2.54%) |
Sep 03, 2008 | 27.29 | 27.62 | 26.73 | 26.73 | 120,335 | -0.46(-1.70%) |
Sep 02, 2008 | 27.03 | 27.39 | 25.23 | 27.19 | 78,704 | +1.10(+4.23%) |
Aug 29, 2008 | 26.38 | 26.62 | 25.90 | 26.09 | 0 | -0.30(-1.14%) |
Aug 28, 2008 | 25.54 | 26.42 | 25.44 | 26.39 | 114,044 | +0.84(+3.28%) |
Aug 27, 2008 | 26.25 | 26.25 | 25.33 | 25.55 | 93,658 | -0.81(-3.07%) |
Aug 26, 2008 | 26.59 | 26.59 | 25.51 | 26.36 | 64,353 | +0.04(+0.14%) |
Aug 25, 2008 | 27.80 | 27.80 | 26.21 | 26.32 | 78,778 | -1.52(-5.45%) |
Aug 22, 2008 | 26.90 | 27.94 | 26.51 | 27.84 | 0 | +1.04(+3.87%) |
Aug 21, 2008 | 26.60 | 27.56 | 26.38 | 26.80 | 70,080 | -0.61(-2.23%) |
Aug 20, 2008 | 27.39 | 27.88 | 27.23 | 27.41 | 85,225 | -0.06(-0.21%) |
Aug 19, 2008 | 27.32 | 27.80 | 27.32 | 27.47 | 81,392 | +0.06(+0.21%) |
Aug 18, 2008 | 27.34 | 27.57 | 27.07 | 27.41 | 80,166 | +0.05(+0.17%) |
Aug 15, 2008 | 27.70 | 27.98 | 26.92 | 27.37 | 0 | -0.24(-0.85%) |
Aug 14, 2008 | 27.00 | 27.60 | 26.90 | 27.60 | 59,902 | +0.36(+1.31%) |
Aug 13, 2008 | 27.37 | 27.37 | 26.48 | 27.24 | 89,631 | +0.10(+0.38%) |
Aug 12, 2008 | 27.39 | 27.60 | 26.96 | 27.14 | 85,084 | -0.39(-1.40%) |
Aug 11, 2008 | 26.37 | 27.79 | 26.15 | 27.53 | 133,140 | +0.85(+3.18%) |
Aug 08, 2008 | 27.08 | 28.07 | 26.41 | 26.68 | 207,904 | -1.19(-4.26%) |
Aug 07, 2008 | 27.16 | 28.26 | 26.61 | 27.87 | 326,629 | +0.74(+2.74%) |
Aug 06, 2008 | 26.40 | 27.72 | 26.14 | 27.12 | 230,240 | +0.94(+3.60%) |
Aug 05, 2008 | 24.79 | 26.19 | 24.79 | 26.18 | 97,334 | +1.31(+5.27%) |
Aug 04, 2008 | 25.44 | 25.44 | 24.59 | 24.87 | 101,803 | -0.57(-2.26%) |
Aug 01, 2008 | 24.33 | 25.62 | 24.33 | 25.44 | 100,859 | +0.27(+1.09%) |
Jul 31, 2008 | 25.40 | 25.49 | 24.85 | 25.17 | 134,941 | -0.59(-2.30%) |
Jul 30, 2008 | 25.64 | 25.90 | 25.40 | 25.77 | 84,557 | +0.16(+0.63%) |
Jul 29, 2008 | 25.60 | 25.67 | 24.46 | 25.60 | 109,813 | +0.86(+3.46%) |
Jul 28, 2008 | 25.10 | 25.39 | 24.63 | 24.75 | 103,840 | -0.48(-1.90%) |
Jul 25, 2008 | 24.16 | 25.47 | 24.14 | 25.23 | 165,040 | +0.24(+0.98%) |
Jul 24, 2008 | 25.69 | 25.71 | 24.94 | 24.98 | 130,709 | -0.71(-2.75%) |
Jul 23, 2008 | 25.44 | 25.71 | 25.25 | 25.69 | 159,592 | +0.15(+0.59%) |
Jul 22, 2008 | 24.41 | 25.66 | 24.12 | 25.54 | 209,151 | +0.59(+2.38%) |
Jul 21, 2008 | 24.49 | 25.60 | 24.30 | 24.95 | 400,534 | +0.49(+2.00%) |
Jul 18, 2008 | 24.45 | 25.06 | 23.41 | 24.46 | 356,431 | +1.60(+7.01%) |
Jul 17, 2008 | 22.71 | 22.91 | 22.03 | 22.85 | 298,231 | +0.15(+0.66%) |
Jul 16, 2008 | 22.09 | 22.84 | 21.70 | 22.70 | 158,122 | +0.66(+2.99%) |
Jul 15, 2008 | 21.86 | 22.46 | 21.31 | 22.04 | 180,700 | +0.17(+0.78%) |
Jul 14, 2008 | 22.08 | 23.79 | 21.34 | 21.87 | 195,554 | -0.24(-1.11%) |
Jul 11, 2008 | 22.00 | 22.35 | 21.41 | 22.12 | 287,105 | -0.04(-0.17%) |
Jul 10, 2008 | 21.69 | 22.19 | 21.18 | 22.16 | 204,174 | +0.41(+1.91%) |
Jul 09, 2008 | 20.98 | 22.14 | 20.71 | 21.74 | 229,357 | +0.56(+2.62%) |
Jul 08, 2008 | 20.03 | 21.34 | 20.03 | 21.19 | 184,551 | +0.92(+4.56%) |
Jul 07, 2008 | 20.28 | 20.48 | 19.72 | 20.26 | 270,080 | -0.08(-0.42%) |
Jul 04, 2008 | 20.18 | 20.52 | 19.39 | 20.35 | 86,958 | +0.00(+0.00%) |
Jul 03, 2008 | 20.18 | 20.52 | 19.39 | 20.35 | 86,958 | +0.16(+0.79%) |
Jul 02, 2008 | 20.61 | 21.01 | 19.96 | 20.19 | 212,309 | -0.57(-2.77%) |
Jul 01, 2008 | 20.55 | 21.01 | 20.02 | 20.76 | 222,462 | -0.23(-1.08%) |
Jun 30, 2008 | 21.37 | 21.52 | 20.61 | 20.99 | 195,060 | -0.02(-0.09%) |
Jun 27, 2008 | 20.30 | 21.16 | 20.23 | 21.01 | 627,724 | +0.70(+3.43%) |
Jun 26, 2008 | 19.98 | 20.69 | 19.81 | 20.31 | 337,252 | +0.02(+0.09%) |
Jun 25, 2008 | 20.29 | 20.74 | 20.03 | 20.29 | 149,934 | -0.18(-0.87%) |
Jun 24, 2008 | 20.99 | 20.99 | 20.41 | 20.47 | 95,380 | -0.57(-2.73%) |
Jun 23, 2008 | 20.56 | 21.64 | 20.56 | 21.05 | 113,424 | -0.10(-0.49%) |
Jun 20, 2008 | 20.99 | 21.38 | 20.62 | 21.15 | 200,911 | +0.10(+0.49%) |
Jun 19, 2008 | 20.80 | 21.05 | 20.73 | 21.05 | 93,125 | +0.24(+1.18%) |
Jun 18, 2008 | 20.74 | 21.10 | 20.74 | 20.80 | 105,546 | -0.22(-1.03%) |
Jun 17, 2008 | 21.19 | 21.37 | 21.00 | 21.02 | 69,540 | -0.33(-1.54%) |
Jun 16, 2008 | 21.72 | 21.72 | 21.20 | 21.35 | 95,967 | -0.21(-0.96%) |
Jun 13, 2008 | 21.93 | 21.97 | 21.10 | 21.55 | 186,224 | +0.41(+1.96%) |
Jun 12, 2008 | 22.04 | 22.41 | 21.06 | 21.14 | 234,760 | -0.73(-3.36%) |
Jun 11, 2008 | 22.94 | 22.94 | 21.67 | 21.87 | 362,215 | -0.41(-1.82%) |
Jun 10, 2008 | 22.68 | 23.33 | 22.14 | 22.28 | 274,860 | -0.51(-2.23%) |
Jun 09, 2008 | 23.98 | 24.06 | 22.46 | 22.79 | 193,902 | -1.36(-5.62%) |
Jun 06, 2008 | 24.23 | 25.15 | 24.09 | 24.14 | 240,585 | -0.53(-2.14%) |
Jun 05, 2008 | 23.64 | 24.68 | 23.20 | 24.67 | 177,841 | +1.38(+5.95%) |
Jun 04, 2008 | 23.41 | 23.52 | 22.97 | 23.29 | 112,674 | -0.12(-0.52%) |
Jun 03, 2008 | 23.09 | 23.64 | 22.93 | 23.41 | 154,448 | +0.31(+1.35%) |
Jun 02, 2008 | 24.03 | 24.03 | 22.84 | 23.10 | 118,836 | -0.72(-3.01%) |
May 30, 2008 | 22.85 | 23.82 | 22.85 | 23.82 | 111,178 | +0.81(+3.52%) |
May 29, 2008 | 23.14 | 23.27 | 22.84 | 23.00 | 151,698 | +0.07(+0.29%) |
May 28, 2008 | 23.75 | 24.20 | 22.56 | 22.94 | 222,289 | -1.04(-4.32%) |
May 27, 2008 | 23.77 | 23.99 | 23.30 | 23.98 | 216,386 | -0.59(-2.42%) |
May 26, 2008 | 25.09 | 25.44 | 24.56 | 24.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.09 | 25.44 | 24.56 | 24.57 | 55,078 | -0.87(-3.41%) |
May 22, 2008 | 25.34 | 25.73 | 25.09 | 25.44 | 152,811 | -0.02(-0.07%) |
May 21, 2008 | 25.80 | 26.13 | 25.35 | 25.45 | 141,365 | -0.60(-2.31%) |
May 20, 2008 | 26.06 | 26.42 | 25.90 | 26.06 | 152,017 | -0.32(-1.21%) |
May 19, 2008 | 26.00 | 26.81 | 25.82 | 26.38 | 147,692 | +0.58(+2.26%) |
May 16, 2008 | 25.44 | 26.18 | 24.62 | 25.79 | 161,140 | +0.37(+1.44%) |
May 15, 2008 | 25.28 | 25.44 | 24.40 | 25.43 | 74,954 | +0.31(+1.24%) |
May 14, 2008 | 24.95 | 25.44 | 24.95 | 25.11 | 140,735 | +0.17(+0.68%) |
May 13, 2008 | 24.97 | 25.06 | 24.08 | 24.95 | 232,586 | +0.34(+1.38%) |
May 12, 2008 | 25.44 | 25.44 | 23.66 | 24.61 | 294,426 | +1.36(+5.83%) |
May 09, 2008 | 22.93 | 23.55 | 22.84 | 23.25 | 182,256 | +0.41(+1.77%) |
May 08, 2008 | 25.58 | 25.58 | 22.35 | 22.84 | 404,458 | -2.97(-11.50%) |
May 07, 2008 | 25.92 | 26.41 | 25.56 | 25.81 | 62,250 | -0.12(-0.47%) |
May 06, 2008 | 26.94 | 27.17 | 25.93 | 25.93 | 103,102 | -1.12(-4.14%) |
May 05, 2008 | 25.54 | 27.25 | 25.23 | 27.06 | 173,613 | +1.81(+7.16%) |
May 02, 2008 | 26.38 | 26.66 | 25.18 | 25.25 | 86,152 | -0.97(-3.70%) |