Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.773 | 6.951 | 6.649 | 6.664 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 6.835 | 7.021 | 6.749 | 6.881 | 292,191 | +0.09(+1.37%) |
Feb 25, 2009 | 7.098 | 7.098 | 6.734 | 6.788 | 369,253 | -0.35(-4.89%) |
Feb 24, 2009 | 7.292 | 7.393 | 6.920 | 7.137 | 543,913 | -0.02(-0.32%) |
Feb 23, 2009 | 7.540 | 7.803 | 7.137 | 7.160 | 267,758 | -0.33(-4.45%) |
Feb 20, 2009 | 7.462 | 7.726 | 7.369 | 7.493 | 0 | -0.16(-2.13%) |
Feb 19, 2009 | 8.051 | 8.051 | 7.563 | 7.656 | 296,357 | -0.20(-2.56%) |
Feb 18, 2009 | 7.486 | 8.098 | 7.455 | 7.858 | 504,978 | +0.43(+5.85%) |
Feb 17, 2009 | 7.726 | 7.819 | 7.369 | 7.424 | 265,470 | -0.53(-6.63%) |
Feb 13, 2009 | 8.160 | 8.222 | 7.896 | 7.951 | 0 | -0.18(-2.19%) |
Feb 12, 2009 | 7.958 | 8.152 | 7.765 | 8.129 | 294,664 | +0.05(+0.58%) |
Feb 11, 2009 | 7.881 | 8.144 | 7.827 | 8.082 | 326,993 | +0.22(+2.86%) |
Feb 10, 2009 | 8.284 | 8.408 | 7.749 | 7.858 | 691,999 | -0.45(-5.41%) |
Feb 09, 2009 | 8.338 | 8.412 | 8.168 | 8.307 | 505,861 | -0.09(-1.02%) |
Feb 06, 2009 | 7.912 | 8.454 | 7.904 | 8.392 | 0 | +0.46(+5.76%) |
Feb 05, 2009 | 7.726 | 8.152 | 7.726 | 7.935 | 293,998 | +0.19(+2.40%) |
Feb 04, 2009 | 7.873 | 8.036 | 7.648 | 7.749 | 231,879 | -0.12(-1.57%) |
Feb 03, 2009 | 8.059 | 8.059 | 7.718 | 7.873 | 330,814 | -0.09(-1.07%) |
Feb 02, 2009 | 7.710 | 7.974 | 7.710 | 7.958 | 281,124 | +0.20(+2.60%) |
Jan 30, 2009 | 8.075 | 8.098 | 7.734 | 7.757 | 0 | -0.27(-3.38%) |
Jan 29, 2009 | 7.935 | 8.160 | 7.687 | 8.028 | 440,457 | +0.07(+0.88%) |
Jan 28, 2009 | 8.284 | 8.284 | 7.672 | 7.958 | 752,322 | -0.05(-0.68%) |
Jan 27, 2009 | 8.013 | 8.121 | 7.687 | 8.013 | 819,027 | +0.09(+1.08%) |
Jan 26, 2009 | 7.873 | 7.974 | 7.447 | 7.927 | 917,439 | +0.17(+2.20%) |
Jan 23, 2009 | 8.044 | 8.129 | 7.695 | 7.757 | 0 | -0.51(-6.19%) |
Jan 22, 2009 | 8.439 | 8.539 | 8.036 | 8.268 | 610,232 | -0.35(-4.05%) |
Jan 21, 2009 | 8.121 | 8.671 | 8.082 | 8.617 | 755,438 | +0.50(+6.21%) |
Jan 20, 2009 | 8.818 | 8.818 | 8.075 | 8.113 | 726,432 | -0.71(-8.08%) |
Jan 16, 2009 | 9.190 | 9.190 | 8.400 | 8.826 | 0 | -0.22(-2.48%) |
Jan 15, 2009 | 9.066 | 9.121 | 8.532 | 9.051 | 279,292 | +0.00(+0.00%) |
Jan 14, 2009 | 9.392 | 9.392 | 8.942 | 9.051 | 259,892 | -0.54(-5.65%) |
Jan 13, 2009 | 9.841 | 9.965 | 9.431 | 9.593 | 306,655 | -0.37(-3.73%) |
Jan 12, 2009 | 10.22 | 10.22 | 9.872 | 9.965 | 205,244 | -0.33(-3.16%) |
Jan 09, 2009 | 10.58 | 10.58 | 10.17 | 10.29 | 312,222 | -0.34(-3.21%) |
Jan 08, 2009 | 10.51 | 10.63 | 10.27 | 10.63 | 257,974 | +0.13(+1.25%) |
Jan 07, 2009 | 10.40 | 10.58 | 10.31 | 10.50 | 520,815 | -0.12(-1.09%) |
Jan 06, 2009 | 10.18 | 10.79 | 10.14 | 10.62 | 234,749 | +0.40(+3.87%) |
Jan 05, 2009 | 10.31 | 10.33 | 9.911 | 10.22 | 238,301 | -0.04(-0.38%) |
Jan 02, 2009 | 10.04 | 10.35 | 9.795 | 10.26 | 0 | +0.31(+3.12%) |
Jan 01, 2009 | 9.539 | 10.07 | 9.423 | 9.950 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.539 | 10.07 | 9.423 | 9.950 | 323,569 | +0.46(+4.90%) |
Dec 30, 2008 | 9.531 | 9.648 | 9.330 | 9.485 | 562,591 | +0.09(+0.99%) |
Dec 29, 2008 | 9.929 | 9.952 | 9.323 | 9.392 | 167,450 | -0.55(-5.56%) |
Dec 26, 2008 | 9.929 | 10.01 | 9.660 | 9.944 | 0 | +0.07(+0.70%) |
Dec 24, 2008 | 9.868 | 9.983 | 9.760 | 9.875 | 122,592 | -0.01(-0.08%) |
Dec 23, 2008 | 10.18 | 10.34 | 9.776 | 9.883 | 265,167 | -0.23(-2.28%) |
Dec 22, 2008 | 10.37 | 10.48 | 9.714 | 10.11 | 214,061 | -0.44(-4.14%) |
Dec 19, 2008 | 10.63 | 10.67 | 10.33 | 10.55 | 541,793 | +0.19(+1.85%) |
Dec 18, 2008 | 10.66 | 10.79 | 10.25 | 10.36 | 294,022 | -0.35(-3.30%) |
Dec 17, 2008 | 10.57 | 10.87 | 10.50 | 10.71 | 304,848 | -0.05(-0.43%) |
Dec 16, 2008 | 10.11 | 10.78 | 10.05 | 10.76 | 262,697 | +0.72(+7.19%) |
Dec 15, 2008 | 10.25 | 10.47 | 9.768 | 10.04 | 204,567 | -0.22(-2.17%) |
Dec 12, 2008 | 9.591 | 10.32 | 9.438 | 10.26 | 0 | +0.45(+4.62%) |
Dec 11, 2008 | 10.50 | 10.61 | 9.599 | 9.806 | 202,991 | -0.80(-7.52%) |
Dec 10, 2008 | 10.57 | 10.85 | 10.40 | 10.60 | 209,781 | +0.24(+2.29%) |
Dec 09, 2008 | 10.77 | 11.02 | 10.24 | 10.37 | 360,297 | -0.51(-4.72%) |
Dec 08, 2008 | 10.67 | 10.95 | 10.61 | 10.88 | 559,098 | +0.51(+4.88%) |
Dec 05, 2008 | 10.27 | 10.39 | 9.714 | 10.37 | 0 | -0.04(-0.37%) |
Dec 04, 2008 | 10.84 | 11.32 | 10.11 | 10.41 | 397,128 | -0.57(-5.17%) |
Dec 03, 2008 | 10.63 | 11.33 | 10.04 | 10.98 | 319,069 | +0.57(+5.45%) |
Dec 02, 2008 | 9.990 | 10.43 | 9.584 | 10.41 | 323,185 | +0.64(+6.51%) |
Dec 01, 2008 | 11.47 | 11.47 | 9.737 | 9.776 | 349,994 | -2.03(-17.16%) |
Nov 28, 2008 | 11.17 | 11.80 | 10.94 | 11.80 | 110,449 | +0.45(+3.92%) |
Nov 26, 2008 | 9.967 | 11.38 | 9.875 | 11.36 | 360,141 | +1.25(+12.38%) |
Nov 25, 2008 | 10.34 | 10.36 | 9.515 | 10.11 | 297,974 | -0.04(-0.38%) |
Nov 24, 2008 | 9.284 | 10.37 | 9.208 | 10.14 | 327,376 | +1.03(+11.28%) |
Nov 21, 2008 | 8.908 | 9.116 | 8.095 | 9.116 | 397,785 | +0.37(+4.21%) |
Nov 20, 2008 | 9.384 | 9.706 | 8.747 | 8.747 | 307,834 | -0.76(-7.99%) |
Nov 19, 2008 | 10.26 | 10.37 | 9.392 | 9.507 | 338,063 | -0.79(-7.67%) |
Nov 18, 2008 | 10.09 | 10.47 | 9.990 | 10.30 | 378,659 | +0.20(+1.98%) |
Nov 17, 2008 | 10.03 | 10.47 | 9.975 | 10.10 | 297,869 | -0.05(-0.53%) |
Nov 14, 2008 | 10.54 | 11.06 | 10.07 | 10.15 | 0 | -1.07(-9.51%) |
Nov 13, 2008 | 10.10 | 11.22 | 9.630 | 11.22 | 344,161 | +1.18(+11.77%) |
Nov 12, 2008 | 10.83 | 10.95 | 9.990 | 10.04 | 452,988 | -1.19(-10.60%) |
Nov 11, 2008 | 10.67 | 11.39 | 10.40 | 11.23 | 523,219 | +0.40(+3.69%) |
Nov 10, 2008 | 12.31 | 12.32 | 10.70 | 10.83 | 314,853 | -1.27(-10.53%) |
Nov 07, 2008 | 12.02 | 12.26 | 11.78 | 12.10 | 0 | +0.18(+1.55%) |
Nov 06, 2008 | 12.09 | 12.45 | 11.89 | 11.92 | 428,719 | -0.27(-2.20%) |
Nov 05, 2008 | 12.05 | 12.61 | 12.03 | 12.18 | 657,627 | -0.03(-0.25%) |
Nov 04, 2008 | 11.26 | 12.78 | 11.26 | 12.22 | 668,243 | +1.20(+10.86%) |
Nov 03, 2008 | 11.17 | 11.26 | 10.93 | 11.02 | 612,306 | -0.15(-1.37%) |
Oct 31, 2008 | 10.70 | 11.17 | 10.63 | 11.17 | 0 | +0.41(+3.78%) |
Oct 30, 2008 | 11.20 | 11.20 | 10.60 | 10.77 | 876,122 | +0.11(+1.01%) |
Oct 29, 2008 | 10.73 | 11.18 | 10.32 | 10.66 | 1,423,704 | -0.01(-0.07%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.40 | 10.67 | 898,123 | -0.09(-0.86%) |
Oct 27, 2008 | 12.31 | 12.31 | 10.76 | 10.76 | 990,922 | -1.72(-13.78%) |
Oct 24, 2008 | 12.49 | 13.50 | 11.91 | 12.48 | 0 | -1.03(-7.61%) |
Oct 23, 2008 | 14.62 | 14.74 | 13.04 | 13.50 | 766,660 | -0.97(-6.73%) |
Oct 22, 2008 | 14.96 | 15.10 | 14.20 | 14.48 | 357,561 | -0.71(-4.65%) |
Oct 21, 2008 | 15.19 | 15.68 | 15.15 | 15.19 | 341,698 | -0.20(-1.30%) |
Oct 20, 2008 | 14.73 | 15.38 | 14.73 | 15.38 | 220,743 | +0.79(+5.42%) |
Oct 17, 2008 | 14.42 | 15.50 | 13.19 | 14.59 | 0 | -0.18(-1.19%) |
Oct 16, 2008 | 14.00 | 14.84 | 13.37 | 14.77 | 688,023 | +0.82(+5.89%) |
Oct 15, 2008 | 15.24 | 15.35 | 13.94 | 13.95 | 584,573 | -1.56(-10.04%) |
Oct 14, 2008 | 16.80 | 17.12 | 15.03 | 15.51 | 696,730 | -0.58(-3.62%) |
Oct 13, 2008 | 15.07 | 16.09 | 14.74 | 16.09 | 488,980 | +1.52(+10.43%) |
Oct 10, 2008 | 14.29 | 15.27 | 14.08 | 14.57 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.58 | 15.94 | 14.35 | 14.73 | 791,317 | -0.84(-5.42%) |
Oct 08, 2008 | 15.26 | 16.73 | 15.26 | 15.58 | 583,723 | -0.78(-4.74%) |
Oct 07, 2008 | 17.99 | 18.09 | 16.31 | 16.35 | 611,704 | -1.34(-7.59%) |
Oct 06, 2008 | 18.17 | 18.52 | 16.64 | 17.69 | 518,334 | -1.01(-5.41%) |
Oct 03, 2008 | 20.13 | 20.48 | 18.70 | 18.71 | 0 | -1.25(-6.27%) |
Oct 02, 2008 | 20.13 | 20.32 | 19.71 | 19.96 | 308,312 | -0.66(-3.20%) |
Oct 01, 2008 | 20.76 | 20.85 | 20.37 | 20.62 | 204,141 | -0.35(-1.68%) |
Sep 30, 2008 | 20.36 | 21.15 | 20.00 | 20.97 | 506,658 | +0.88(+4.39%) |
Sep 29, 2008 | 21.45 | 21.45 | 20.04 | 20.09 | 273,924 | -1.70(-7.82%) |
Sep 26, 2008 | 21.49 | 21.84 | 21.23 | 21.79 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 22.14 | 22.54 | 21.66 | 21.71 | 565,995 | -0.57(-2.55%) |
Sep 24, 2008 | 22.26 | 22.62 | 21.85 | 22.28 | 439,205 | +0.02(+0.10%) |
Sep 23, 2008 | 23.06 | 23.45 | 22.22 | 22.25 | 329,411 | -0.95(-4.10%) |
Sep 22, 2008 | 24.62 | 24.72 | 23.13 | 23.20 | 376,728 | -1.35(-5.50%) |
Sep 19, 2008 | 24.93 | 28.94 | 24.13 | 24.55 | 0 | -0.60(-2.38%) |
Sep 18, 2008 | 24.80 | 25.69 | 23.77 | 25.15 | 1,110,700 | +1.46(+6.15%) |
Sep 17, 2008 | 24.17 | 24.35 | 23.23 | 23.69 | 526,150 | -0.71(-2.92%) |
Sep 16, 2008 | 23.22 | 24.88 | 23.22 | 24.41 | 694,338 | +0.93(+3.95%) |
Sep 15, 2008 | 23.44 | 24.34 | 23.28 | 23.48 | 192,777 | -0.70(-2.89%) |
Sep 12, 2008 | 23.89 | 24.32 | 23.70 | 24.18 | 0 | +0.21(+0.90%) |
Sep 11, 2008 | 23.49 | 24.09 | 23.13 | 23.96 | 297,377 | +0.25(+1.04%) |
Sep 10, 2008 | 23.35 | 24.02 | 23.06 | 23.72 | 434,759 | +0.64(+2.76%) |
Sep 09, 2008 | 23.35 | 24.14 | 23.08 | 23.08 | 313,250 | -0.51(-2.18%) |
Sep 08, 2008 | 23.65 | 23.88 | 23.30 | 23.59 | 440,735 | +0.60(+2.60%) |
Sep 05, 2008 | 22.82 | 23.14 | 22.44 | 23.00 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 23.72 | 23.86 | 22.82 | 22.92 | 210,566 | -1.07(-4.45%) |
Sep 03, 2008 | 23.63 | 24.19 | 23.54 | 23.99 | 263,079 | +0.37(+1.56%) |
Sep 02, 2008 | 23.97 | 24.72 | 23.37 | 23.62 | 297,482 | +0.08(+0.36%) |
Aug 29, 2008 | 23.86 | 23.96 | 23.49 | 23.53 | 0 | -0.38(-1.60%) |
Aug 28, 2008 | 23.30 | 23.99 | 23.12 | 23.92 | 261,247 | +0.72(+3.11%) |
Aug 27, 2008 | 22.81 | 23.26 | 22.55 | 23.20 | 225,874 | +0.43(+1.89%) |
Aug 26, 2008 | 22.46 | 22.87 | 22.26 | 22.77 | 252,957 | +0.25(+1.09%) |
Aug 25, 2008 | 22.92 | 23.19 | 22.14 | 22.52 | 220,617 | -0.52(-2.26%) |
Aug 22, 2008 | 22.39 | 23.26 | 22.28 | 23.04 | 0 | +0.71(+3.16%) |
Aug 21, 2008 | 22.25 | 22.62 | 22.18 | 22.34 | 341,887 | -0.05(-0.21%) |
Aug 20, 2008 | 22.51 | 22.80 | 21.96 | 22.38 | 418,973 | +0.04(+0.17%) |
Aug 19, 2008 | 24.90 | 25.31 | 19.99 | 22.34 | 958,430 | -3.38(-13.15%) |
Aug 18, 2008 | 26.86 | 26.86 | 25.47 | 25.73 | 409,105 | -1.00(-3.73%) |
Aug 15, 2008 | 26.82 | 27.27 | 26.17 | 26.73 | 0 | +0.27(+1.02%) |
Aug 14, 2008 | 25.82 | 26.67 | 25.64 | 26.46 | 154,587 | +0.46(+1.77%) |
Aug 13, 2008 | 26.00 | 26.12 | 25.24 | 26.00 | 266,161 | -0.21(-0.79%) |
Aug 12, 2008 | 26.06 | 26.44 | 25.81 | 26.20 | 268,567 | +0.12(+0.44%) |
Aug 11, 2008 | 25.05 | 26.49 | 24.73 | 26.09 | 406,275 | +1.04(+4.13%) |
Aug 08, 2008 | 23.53 | 25.19 | 23.53 | 25.05 | 286,935 | +1.49(+6.32%) |
Aug 07, 2008 | 23.20 | 24.01 | 23.03 | 23.56 | 226,307 | -0.04(-0.16%) |
Aug 06, 2008 | 23.82 | 24.14 | 23.53 | 23.60 | 435,679 | -0.48(-2.01%) |
Aug 05, 2008 | 22.24 | 24.88 | 20.46 | 24.09 | 944,001 | +2.16(+9.87%) |
Aug 04, 2008 | 21.90 | 22.18 | 21.57 | 21.92 | 247,814 | +0.00(+0.00%) |
Aug 01, 2008 | 22.11 | 22.28 | 21.73 | 21.92 | 231,840 | -0.10(-0.45%) |
Jul 31, 2008 | 22.23 | 22.42 | 21.91 | 22.02 | 250,310 | -0.48(-2.15%) |
Jul 30, 2008 | 22.24 | 22.80 | 22.24 | 22.51 | 332,615 | +0.34(+1.52%) |
Jul 29, 2008 | 22.17 | 22.43 | 22.05 | 22.17 | 309,575 | +0.01(+0.03%) |
Jul 28, 2008 | 22.64 | 22.77 | 21.85 | 22.16 | 338,806 | -0.62(-2.73%) |
Jul 25, 2008 | 23.13 | 23.18 | 22.72 | 22.78 | 310,007 | -0.17(-0.74%) |
Jul 24, 2008 | 23.59 | 23.59 | 22.94 | 22.95 | 271,761 | -0.62(-2.64%) |
Jul 23, 2008 | 23.17 | 23.85 | 23.17 | 23.57 | 205,010 | +0.28(+1.22%) |
Jul 22, 2008 | 22.24 | 23.29 | 22.07 | 23.29 | 249,331 | +0.98(+4.40%) |
Jul 21, 2008 | 22.14 | 22.40 | 21.94 | 22.31 | 238,960 | +0.10(+0.45%) |
Jul 18, 2008 | 22.41 | 22.41 | 21.88 | 22.21 | 137,897 | -0.21(-0.92%) |
Jul 17, 2008 | 21.98 | 22.51 | 21.61 | 22.41 | 253,898 | +0.57(+2.60%) |
Jul 16, 2008 | 20.95 | 21.88 | 20.80 | 21.85 | 217,933 | +0.94(+4.52%) |
Jul 15, 2008 | 20.85 | 21.33 | 20.43 | 20.90 | 394,004 | -0.14(-0.66%) |
Jul 14, 2008 | 21.59 | 21.59 | 20.92 | 21.04 | 229,182 | -0.30(-1.40%) |
Jul 11, 2008 | 21.75 | 21.75 | 20.98 | 21.34 | 576,330 | -0.58(-2.63%) |
Jul 10, 2008 | 21.78 | 22.02 | 21.42 | 21.91 | 851,891 | +0.08(+0.35%) |
Jul 09, 2008 | 22.30 | 22.53 | 21.75 | 21.84 | 282,993 | -0.50(-2.23%) |
Jul 08, 2008 | 21.83 | 22.40 | 21.75 | 22.34 | 478,736 | +0.54(+2.50%) |
Jul 07, 2008 | 22.37 | 22.37 | 21.67 | 21.79 | 299,644 | -0.42(-1.90%) |
Jul 04, 2008 | 21.98 | 22.62 | 21.75 | 22.21 | 345,047 | +0.00(+0.00%) |
Jul 03, 2008 | 21.98 | 22.62 | 21.75 | 22.21 | 345,047 | +0.28(+1.29%) |
Jul 02, 2008 | 22.53 | 22.57 | 21.33 | 21.93 | 644,906 | -0.58(-2.56%) |
Jul 01, 2008 | 21.98 | 22.66 | 21.77 | 22.51 | 550,964 | +0.25(+1.14%) |
Jun 30, 2008 | 22.24 | 22.47 | 22.01 | 22.25 | 408,982 | -0.02(-0.10%) |
Jun 27, 2008 | 22.98 | 23.13 | 22.21 | 22.28 | 698,434 | -0.71(-3.10%) |
Jun 26, 2008 | 23.71 | 23.79 | 22.79 | 22.99 | 297,971 | -0.99(-4.13%) |
Jun 25, 2008 | 23.72 | 24.17 | 23.66 | 23.98 | 396,741 | +0.26(+1.10%) |
Jun 24, 2008 | 24.05 | 24.11 | 23.50 | 23.72 | 440,088 | -0.60(-2.46%) |
Jun 23, 2008 | 25.06 | 25.11 | 24.30 | 24.32 | 209,196 | -0.55(-2.22%) |
Jun 20, 2008 | 25.14 | 25.26 | 24.50 | 24.87 | 368,341 | -0.37(-1.46%) |
Jun 19, 2008 | 24.64 | 25.24 | 24.51 | 25.24 | 188,751 | +0.75(+3.07%) |
Jun 18, 2008 | 24.61 | 24.61 | 24.16 | 24.48 | 159,634 | -0.25(-1.02%) |
Jun 17, 2008 | 24.98 | 24.98 | 24.65 | 24.74 | 201,533 | -0.15(-0.59%) |
Jun 16, 2008 | 24.83 | 24.98 | 24.57 | 24.88 | 395,894 | +0.01(+0.03%) |
Jun 13, 2008 | 25.05 | 25.28 | 24.62 | 24.88 | 207,869 | +0.01(+0.03%) |
Jun 12, 2008 | 25.11 | 25.40 | 24.81 | 24.87 | 221,679 | -0.12(-0.46%) |
Jun 11, 2008 | 25.76 | 26.47 | 24.98 | 24.98 | 149,084 | -0.85(-3.30%) |
Jun 10, 2008 | 25.77 | 26.23 | 25.23 | 25.84 | 198,601 | -0.06(-0.24%) |
Jun 09, 2008 | 26.17 | 26.20 | 25.64 | 25.90 | 146,344 | -0.20(-0.76%) |
Jun 06, 2008 | 27.09 | 27.09 | 26.10 | 26.10 | 139,403 | -1.14(-4.20%) |
Jun 05, 2008 | 26.66 | 27.25 | 26.66 | 27.24 | 156,155 | +0.60(+2.25%) |
Jun 04, 2008 | 25.92 | 26.81 | 25.71 | 26.64 | 229,750 | +0.61(+2.36%) |
Jun 03, 2008 | 26.09 | 26.20 | 25.76 | 26.03 | 133,571 | +0.02(+0.09%) |
Jun 02, 2008 | 26.50 | 26.58 | 25.49 | 26.00 | 230,871 | -0.55(-2.08%) |
May 30, 2008 | 26.61 | 26.72 | 26.20 | 26.56 | 210,877 | -0.09(-0.35%) |
May 29, 2008 | 25.74 | 26.95 | 25.74 | 26.65 | 187,475 | +0.82(+3.18%) |
May 28, 2008 | 25.90 | 26.15 | 25.61 | 25.83 | 128,662 | -0.02(-0.09%) |
May 27, 2008 | 25.65 | 25.94 | 25.42 | 25.85 | 142,328 | +0.20(+0.78%) |
May 26, 2008 | 25.91 | 26.03 | 25.46 | 25.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.91 | 26.03 | 25.46 | 25.65 | 118,194 | -0.47(-1.79%) |
May 22, 2008 | 25.86 | 26.25 | 25.77 | 26.12 | 156,027 | +0.25(+0.95%) |
May 21, 2008 | 26.02 | 26.30 | 25.76 | 25.87 | 235,455 | -0.04(-0.15%) |
May 20, 2008 | 26.08 | 26.11 | 25.74 | 25.91 | 192,757 | -0.38(-1.43%) |
May 19, 2008 | 26.57 | 26.77 | 26.13 | 26.29 | 222,223 | -0.24(-0.90%) |
May 16, 2008 | 26.69 | 26.85 | 25.94 | 26.53 | 150,779 | -0.06(-0.23%) |
May 15, 2008 | 26.59 | 26.66 | 26.03 | 26.59 | 161,349 | -0.11(-0.40%) |
May 14, 2008 | 26.73 | 27.00 | 26.46 | 26.69 | 163,426 | -0.05(-0.17%) |
May 13, 2008 | 26.84 | 26.88 | 26.35 | 26.74 | 125,521 | -0.08(-0.31%) |
May 12, 2008 | 26.17 | 26.94 | 26.10 | 26.83 | 602,125 | +0.80(+3.07%) |
May 09, 2008 | 25.10 | 26.05 | 25.10 | 26.03 | 67,733 | +0.25(+0.98%) |
May 08, 2008 | 26.15 | 26.15 | 25.61 | 25.77 | 140,390 | -0.31(-1.21%) |
May 07, 2008 | 27.15 | 27.15 | 26.09 | 26.09 | 294,842 | -0.97(-3.60%) |
May 06, 2008 | 27.37 | 27.53 | 26.73 | 27.06 | 213,463 | -0.30(-1.09%) |
May 05, 2008 | 26.94 | 28.94 | 26.70 | 27.36 | 530,880 | -0.94(-3.31%) |
May 02, 2008 | 28.43 | 28.77 | 28.18 | 28.30 | 207,535 | +0.09(+0.33%) |
May 01, 2008 | 27.73 | 28.52 | 27.51 | 28.21 | 178,924 | +0.35(+1.27%) |
Apr 30, 2008 | 28.28 | 28.67 | 27.72 | 27.85 | 196,512 | -0.28(-1.01%) |
Apr 29, 2008 | 28.34 | 28.54 | 28.02 | 28.14 | 147,524 | -0.18(-0.62%) |
Apr 28, 2008 | 28.05 | 28.39 | 27.98 | 28.31 | 370,857 | +0.28(+1.01%) |
Apr 25, 2008 | 27.66 | 28.17 | 27.41 | 28.03 | 168,441 | +0.35(+1.28%) |
Apr 24, 2008 | 26.96 | 27.88 | 26.56 | 27.68 | 164,284 | +0.78(+2.91%) |
Apr 23, 2008 | 27.28 | 27.39 | 26.71 | 26.89 | 147,410 | -0.26(-0.96%) |
Apr 22, 2008 | 27.69 | 27.78 | 26.69 | 27.16 | 188,227 | -0.67(-2.40%) |
Apr 21, 2008 | 27.85 | 28.11 | 27.73 | 27.82 | 353,969 | -0.25(-0.88%) |
Apr 18, 2008 | 28.57 | 28.61 | 27.92 | 28.07 | 258,584 | +0.17(+0.61%) |
Apr 17, 2008 | 27.96 | 28.09 | 27.72 | 27.90 | 286,183 | -0.14(-0.49%) |
Apr 16, 2008 | 26.86 | 28.08 | 26.86 | 28.04 | 302,544 | +1.42(+5.33%) |
Apr 15, 2008 | 26.20 | 26.73 | 26.08 | 26.62 | 201,603 | +0.58(+2.24%) |
Apr 14, 2008 | 26.19 | 26.55 | 25.84 | 26.03 | 220,463 | -0.21(-0.82%) |
Apr 11, 2008 | 27.25 | 27.28 | 26.14 | 26.25 | 216,339 | -1.27(-4.63%) |
Apr 10, 2008 | 27.02 | 27.65 | 26.93 | 27.52 | 161,212 | +0.54(+2.02%) |
Apr 09, 2008 | 27.53 | 27.65 | 26.91 | 26.98 | 233,282 | -0.41(-1.48%) |
Apr 08, 2008 | 27.27 | 27.57 | 27.01 | 27.39 | 162,411 | -0.06(-0.22%) |
Apr 07, 2008 | 27.99 | 27.99 | 27.39 | 27.45 | 140,751 | -0.31(-1.11%) |
Apr 04, 2008 | 27.82 | 28.00 | 27.45 | 27.75 | 169,854 | +0.01(+0.03%) |
Apr 03, 2008 | 28.03 | 28.04 | 27.50 | 27.75 | 305,749 | -0.63(-2.22%) |
Apr 02, 2008 | 28.65 | 29.00 | 28.37 | 28.38 | 221,422 | -0.41(-1.41%) |
Apr 01, 2008 | 27.99 | 28.99 | 27.99 | 28.78 | 197,963 | +1.05(+3.79%) |
Mar 31, 2008 | 27.63 | 28.31 | 27.48 | 27.73 | 182,715 | +0.20(+0.72%) |
Mar 28, 2008 | 27.47 | 27.99 | 27.47 | 27.53 | 137,102 | +0.00(+0.00%) |
Mar 27, 2008 | 28.57 | 28.60 | 27.49 | 27.53 | 186,886 | -1.01(-3.55%) |
Mar 26, 2008 | 28.54 | 28.76 | 28.31 | 28.54 | 123,678 | -0.12(-0.40%) |
Mar 25, 2008 | 28.39 | 28.71 | 28.00 | 28.66 | 167,337 | +0.18(+0.65%) |
Mar 24, 2008 | 27.75 | 28.78 | 27.55 | 28.47 | 209,171 | +0.89(+3.23%) |
Mar 21, 2008 | 27.22 | 27.84 | 26.98 | 27.58 | 655,275 | +0.00(+0.00%) |
Mar 20, 2008 | 27.22 | 27.84 | 26.98 | 27.58 | 655,275 | +0.77(+2.86%) |
Mar 19, 2008 | 27.36 | 27.65 | 26.82 | 26.82 | 195,618 | -0.37(-1.35%) |
Mar 18, 2008 | 26.29 | 27.32 | 26.20 | 27.19 | 278,635 | +1.42(+5.51%) |
Mar 17, 2008 | 25.09 | 26.23 | 25.09 | 25.77 | 191,317 | -0.12(-0.44%) |
Mar 14, 2008 | 26.86 | 26.86 | 25.62 | 25.88 | 372,339 | -0.75(-2.82%) |
Mar 13, 2008 | 25.63 | 26.73 | 25.37 | 26.63 | 193,923 | +0.65(+2.51%) |
Mar 12, 2008 | 26.09 | 26.74 | 25.94 | 25.98 | 211,126 | -0.12(-0.47%) |
Mar 11, 2008 | 26.01 | 26.20 | 25.50 | 26.10 | 645,240 | +0.86(+3.40%) |
Mar 10, 2008 | 26.07 | 26.07 | 25.24 | 25.24 | 233,803 | -0.70(-2.69%) |
Mar 07, 2008 | 25.72 | 26.21 | 25.62 | 25.94 | 438,022 | +0.13(+0.51%) |
Mar 06, 2008 | 26.43 | 26.43 | 25.64 | 25.81 | 260,650 | -0.71(-2.69%) |
Mar 05, 2008 | 26.48 | 26.73 | 26.22 | 26.53 | 218,946 | +0.20(+0.76%) |
Mar 04, 2008 | 25.55 | 26.43 | 25.46 | 26.33 | 229,333 | +0.49(+1.90%) |