Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.52 | 16.16 | 15.52 | 15.93 | 4,869 | +0.23(+1.48%) |
Mar 30, 2009 | 15.72 | 15.78 | 15.45 | 15.70 | 8,089 | -1.03(-6.16%) |
Mar 26, 2009 | 16.36 | 16.86 | 16.32 | 16.73 | 7,981 | +0.74(+4.63%) |
Mar 25, 2009 | 15.01 | 16.25 | 15.01 | 15.99 | 9,633 | +0.29(+1.85%) |
Mar 24, 2009 | 15.60 | 15.99 | 15.60 | 15.70 | 7,496 | -0.15(-0.95%) |
Mar 23, 2009 | 15.54 | 15.85 | 15.54 | 15.85 | 20,355 | +0.87(+5.84%) |
Mar 20, 2009 | 15.51 | 15.58 | 14.92 | 14.98 | 5,571 | -0.51(-3.32%) |
Mar 19, 2009 | 15.60 | 15.71 | 15.46 | 15.49 | 5,980 | -0.03(-0.19%) |
Mar 18, 2009 | 14.90 | 16.39 | 14.90 | 15.52 | 9,772 | +0.40(+2.65%) |
Mar 17, 2009 | 14.62 | 15.12 | 14.48 | 15.12 | 7,784 | +0.52(+3.58%) |
Mar 16, 2009 | 14.80 | 15.03 | 14.60 | 14.60 | 10,857 | -0.10(-0.70%) |
Mar 13, 2009 | 15.00 | 15.00 | 14.56 | 14.70 | 0 | -0.07(-0.47%) |
Mar 12, 2009 | 13.87 | 14.77 | 13.87 | 14.77 | 30,713 | +0.56(+3.94%) |
Mar 11, 2009 | 13.13 | 14.42 | 13.13 | 14.21 | 12,695 | +0.13(+0.92%) |
Mar 10, 2009 | 13.75 | 14.08 | 13.53 | 14.08 | 15,058 | +0.83(+6.26%) |
Mar 09, 2009 | 13.68 | 13.76 | 13.25 | 13.25 | 11,478 | -0.25(-1.85%) |
Mar 06, 2009 | 13.89 | 14.00 | 13.33 | 13.50 | 0 | -0.22(-1.59%) |
Mar 05, 2009 | 14.15 | 14.18 | 13.56 | 13.72 | 37,392 | -0.68(-4.73%) |
Mar 04, 2009 | 13.99 | 14.64 | 13.99 | 14.40 | 24,519 | +0.17(+1.19%) |
Mar 02, 2009 | 14.80 | 14.80 | 14.22 | 14.23 | 15,116 | -0.90(-5.95%) |
Feb 27, 2009 | 15.07 | 15.43 | 15.07 | 15.13 | 0 | -0.36(-2.32%) |
Feb 26, 2009 | 15.95 | 15.95 | 15.38 | 15.49 | 5,026 | -0.30(-1.87%) |
Feb 25, 2009 | 16.01 | 16.01 | 15.49 | 15.79 | 25,144 | -0.31(-1.95%) |
Feb 24, 2009 | 15.64 | 16.99 | 15.49 | 16.10 | 12,499 | +0.59(+3.80%) |
Feb 23, 2009 | 16.42 | 16.42 | 15.51 | 15.51 | 17,580 | -0.70(-4.32%) |
Feb 20, 2009 | 15.64 | 16.51 | 15.64 | 16.21 | 14,676 | -0.50(-3.02%) |
Feb 19, 2009 | 16.99 | 17.00 | 16.39 | 16.71 | 12,623 | -0.11(-0.68%) |
Feb 18, 2009 | 17.09 | 17.09 | 16.65 | 16.83 | 18,468 | -0.26(-1.52%) |
Feb 17, 2009 | 17.00 | 17.09 | 16.90 | 17.09 | 18,297 | -0.76(-4.26%) |
Feb 13, 2009 | 17.78 | 18.06 | 17.68 | 17.85 | 21,931 | +0.26(+1.48%) |
Feb 12, 2009 | 17.41 | 17.59 | 17.29 | 17.59 | 63,686 | -0.20(-1.12%) |
Feb 11, 2009 | 17.91 | 17.95 | 17.58 | 17.79 | 8,178 | -0.06(-0.34%) |
Feb 10, 2009 | 18.52 | 18.64 | 17.71 | 17.85 | 18,165 | -0.72(-3.88%) |
Feb 09, 2009 | 18.80 | 18.80 | 18.51 | 18.57 | 6,134 | -0.16(-0.85%) |
Feb 06, 2009 | 18.45 | 18.80 | 18.45 | 18.73 | 3,621 | +0.53(+2.92%) |
Feb 05, 2009 | 17.77 | 18.34 | 17.64 | 18.20 | 9,807 | +0.21(+1.16%) |
Feb 04, 2009 | 17.89 | 18.34 | 17.89 | 17.99 | 55,481 | +0.09(+0.50%) |
Feb 03, 2009 | 19.12 | 19.12 | 17.61 | 17.90 | 26,624 | +0.21(+1.20%) |
Feb 02, 2009 | 17.47 | 17.73 | 17.35 | 17.69 | 10,737 | +0.02(+0.11%) |
Jan 30, 2009 | 18.23 | 18.29 | 17.67 | 17.67 | 0 | -0.45(-2.48%) |
Jan 29, 2009 | 18.32 | 18.35 | 18.09 | 18.12 | 8,091 | -0.53(-2.84%) |
Jan 28, 2009 | 18.54 | 18.84 | 18.44 | 18.65 | 5,789 | +0.63(+3.49%) |
Jan 27, 2009 | 17.96 | 18.11 | 17.86 | 18.02 | 6,781 | +0.23(+1.29%) |
Jan 26, 2009 | 17.17 | 18.06 | 17.17 | 17.79 | 8,650 | +0.23(+1.33%) |
Jan 23, 2009 | 17.55 | 17.94 | 17.53 | 17.56 | 6,997 | -0.28(-1.57%) |
Jan 22, 2009 | 17.70 | 17.95 | 17.40 | 17.84 | 6,402 | -0.21(-1.18%) |
Jan 21, 2009 | 17.77 | 18.05 | 17.39 | 18.05 | 4,326 | +0.55(+3.14%) |
Jan 20, 2009 | 18.54 | 18.54 | 17.46 | 17.50 | 9,135 | -1.08(-5.81%) |
Jan 16, 2009 | 18.67 | 18.70 | 17.95 | 18.58 | 14,301 | +0.41(+2.26%) |
Jan 15, 2009 | 17.70 | 18.50 | 17.49 | 18.17 | 24,574 | +0.10(+0.55%) |
Jan 14, 2009 | 18.42 | 18.42 | 17.92 | 18.07 | 36,041 | -0.54(-2.91%) |
Jan 13, 2009 | 18.76 | 18.92 | 18.61 | 18.61 | 14,209 | -0.14(-0.74%) |
Jan 12, 2009 | 19.58 | 19.58 | 18.66 | 18.75 | 10,136 | -0.78(-4.01%) |
Jan 09, 2009 | 20.20 | 20.20 | 19.37 | 19.53 | 6,162 | -0.38(-1.89%) |
Jan 08, 2009 | 19.63 | 19.95 | 19.63 | 19.91 | 7,715 | +0.24(+1.24%) |
Jan 07, 2009 | 20.10 | 20.10 | 19.57 | 19.67 | 11,978 | -0.88(-4.27%) |
Jan 06, 2009 | 21.53 | 21.53 | 20.21 | 20.54 | 24,284 | +0.57(+2.86%) |
Jan 05, 2009 | 20.91 | 20.91 | 19.72 | 19.97 | 7,613 | -0.02(-0.11%) |
Jan 02, 2009 | 19.65 | 20.06 | 19.51 | 19.99 | 0 | +0.34(+1.74%) |
Jan 01, 2009 | 18.84 | 19.65 | 18.84 | 19.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.84 | 19.65 | 18.84 | 19.65 | 59,138 | +0.80(+4.24%) |
Dec 30, 2008 | 20.29 | 20.29 | 18.42 | 18.85 | 18,249 | +0.62(+3.40%) |
Dec 29, 2008 | 18.25 | 18.30 | 17.98 | 18.23 | 19,096 | -0.20(-1.06%) |
Dec 26, 2008 | 18.37 | 18.50 | 18.18 | 18.43 | 24,550 | +0.15(+0.84%) |
Dec 24, 2008 | 18.12 | 18.32 | 18.00 | 18.27 | 32,531 | +0.15(+0.84%) |
Dec 23, 2008 | 21.15 | 21.15 | 17.97 | 18.12 | 14,589 | -0.11(-0.60%) |
Dec 22, 2008 | 18.72 | 18.72 | 17.87 | 18.23 | 9,779 | -0.53(-2.80%) |
Dec 19, 2008 | 19.12 | 19.12 | 18.67 | 18.76 | 12,639 | -0.03(-0.18%) |
Dec 18, 2008 | 21.05 | 21.05 | 18.58 | 18.79 | 15,254 | -0.36(-1.88%) |
Dec 17, 2008 | 22.41 | 22.41 | 18.80 | 19.15 | 39,264 | +0.15(+0.79%) |
Dec 16, 2008 | 18.26 | 19.00 | 18.12 | 19.00 | 6,428 | +1.08(+6.03%) |
Dec 15, 2008 | 18.46 | 18.46 | 17.61 | 17.92 | 14,959 | -0.33(-1.83%) |
Dec 12, 2008 | 17.55 | 18.32 | 17.53 | 18.25 | 10,088 | +0.14(+0.80%) |
Dec 11, 2008 | 18.75 | 18.96 | 17.99 | 18.11 | 10,262 | -0.79(-4.16%) |
Dec 10, 2008 | 18.73 | 19.13 | 18.71 | 18.90 | 19,077 | +0.15(+0.78%) |
Dec 09, 2008 | 18.78 | 19.12 | 18.54 | 18.75 | 23,835 | -0.12(-0.64%) |
Dec 08, 2008 | 18.75 | 19.13 | 18.69 | 18.87 | 14,747 | +0.92(+5.14%) |
Dec 05, 2008 | 16.85 | 17.95 | 16.66 | 17.95 | 8,197 | +0.76(+4.43%) |
Dec 04, 2008 | 17.66 | 18.00 | 17.02 | 17.19 | 18,369 | -0.43(-2.42%) |
Dec 03, 2008 | 17.11 | 17.86 | 17.11 | 17.61 | 8,802 | +0.23(+1.32%) |
Dec 02, 2008 | 19.00 | 19.00 | 16.94 | 17.38 | 8,420 | +0.32(+1.85%) |
Dec 01, 2008 | 18.04 | 18.04 | 17.07 | 17.07 | 2,394 | -1.36(-7.36%) |
Nov 28, 2008 | 18.30 | 18.42 | 18.17 | 18.42 | 6,096 | +0.29(+1.62%) |
Nov 26, 2008 | 17.21 | 18.24 | 17.12 | 18.13 | 16,495 | +0.89(+5.16%) |
Nov 25, 2008 | 17.01 | 17.24 | 16.77 | 17.24 | 7,135 | +0.19(+1.11%) |
Nov 24, 2008 | 16.21 | 17.05 | 16.21 | 17.05 | 7,300 | +1.00(+6.20%) |
Nov 21, 2008 | 15.17 | 16.05 | 14.96 | 16.05 | 22,776 | +0.82(+5.42%) |
Nov 20, 2008 | 15.76 | 16.36 | 15.12 | 15.23 | 14,725 | -0.79(-4.93%) |
Nov 19, 2008 | 16.38 | 17.29 | 16.02 | 16.02 | 12,590 | -1.28(-7.37%) |
Nov 18, 2008 | 17.37 | 17.50 | 16.74 | 17.30 | 7,369 | +0.05(+0.26%) |
Nov 17, 2008 | 17.40 | 17.80 | 17.18 | 17.25 | 15,766 | -0.70(-3.90%) |
Nov 14, 2008 | 17.89 | 18.30 | 17.84 | 17.95 | 4,617 | -0.36(-1.97%) |
Nov 13, 2008 | 17.45 | 18.31 | 17.21 | 18.31 | 20,200 | +0.76(+4.34%) |
Nov 12, 2008 | 17.99 | 18.20 | 17.55 | 17.55 | 7,340 | -0.77(-4.21%) |
Nov 11, 2008 | 18.24 | 18.61 | 18.20 | 18.32 | 13,503 | -0.33(-1.75%) |
Nov 10, 2008 | 17.88 | 19.31 | 17.88 | 18.65 | 9,954 | -0.09(-0.50%) |
Nov 07, 2008 | 18.91 | 18.97 | 18.53 | 18.74 | 4,021 | +0.00(+0.01%) |
Nov 06, 2008 | 19.00 | 20.83 | 18.60 | 18.74 | 4,525 | -1.03(-5.22%) |
Nov 05, 2008 | 26.00 | 20.53 | 19.77 | 19.77 | 21,460 | -0.85(-4.11%) |
Nov 04, 2008 | 21.11 | 21.11 | 20.30 | 20.62 | 9,225 | +0.51(+2.54%) |
Nov 03, 2008 | 20.27 | 20.27 | 19.98 | 20.11 | 2,397 | +0.07(+0.35%) |
Oct 31, 2008 | 19.38 | 20.23 | 19.28 | 20.04 | 16,134 | +0.58(+2.98%) |
Oct 30, 2008 | 18.40 | 19.46 | 18.40 | 19.46 | 9,069 | +0.81(+4.34%) |
Oct 29, 2008 | 18.36 | 19.28 | 18.24 | 18.65 | 18,718 | +0.65(+3.61%) |
Oct 28, 2008 | 17.47 | 18.00 | 16.80 | 18.00 | 3,467 | +0.95(+5.57%) |
Oct 27, 2008 | 17.36 | 17.85 | 17.05 | 17.05 | 4,045 | -0.55(-3.13%) |
Oct 24, 2008 | 17.41 | 17.93 | 17.25 | 17.60 | 86,260 | -0.55(-3.03%) |
Oct 23, 2008 | 18.49 | 18.80 | 17.70 | 18.15 | 15,589 | -0.34(-1.84%) |
Oct 22, 2008 | 19.07 | 19.16 | 18.00 | 18.49 | 8,175 | -1.04(-5.33%) |
Oct 21, 2008 | 20.00 | 20.10 | 19.32 | 19.53 | 7,407 | -0.58(-2.88%) |
Oct 20, 2008 | 19.72 | 20.11 | 19.44 | 20.11 | 13,959 | +0.51(+2.60%) |
Oct 17, 2008 | 18.73 | 20.46 | 18.73 | 19.60 | 17,378 | -0.14(-0.71%) |
Oct 16, 2008 | 19.17 | 19.80 | 18.28 | 19.74 | 10,078 | +0.76(+3.98%) |
Oct 15, 2008 | 19.49 | 19.95 | 18.93 | 18.98 | 67,972 | -1.71(-8.25%) |
Oct 14, 2008 | 23.55 | 24.15 | 20.48 | 20.69 | 44,730 | -0.57(-2.68%) |
Oct 13, 2008 | 20.02 | 21.26 | 20.02 | 21.26 | 64,459 | +1.93(+9.98%) |
Oct 10, 2008 | 17.17 | 20.29 | 16.58 | 19.33 | 24,558 | -0.32(-1.63%) |
Oct 09, 2008 | 20.19 | 21.29 | 19.65 | 19.65 | 23,201 | -1.15(-5.51%) |
Oct 08, 2008 | 19.68 | 21.44 | 19.68 | 20.80 | 19,730 | -0.09(-0.45%) |
Oct 07, 2008 | 21.57 | 22.23 | 20.83 | 20.89 | 22,007 | -1.06(-4.83%) |
Oct 06, 2008 | 21.59 | 21.99 | 20.81 | 21.95 | 53,887 | -0.56(-2.49%) |
Oct 03, 2008 | 22.59 | 23.60 | 22.51 | 22.51 | 21,487 | -0.34(-1.49%) |
Oct 02, 2008 | 23.79 | 23.79 | 22.75 | 22.85 | 76,339 | -1.71(-6.96%) |
Oct 01, 2008 | 25.50 | 25.50 | 24.44 | 24.56 | 27,660 | -0.50(-2.00%) |
Sep 30, 2008 | 24.54 | 25.12 | 24.33 | 25.06 | 26,043 | +0.64(+2.62%) |
Sep 29, 2008 | 26.74 | 26.74 | 24.01 | 24.42 | 25,405 | -1.70(-6.51%) |
Sep 26, 2008 | 25.73 | 26.12 | 24.57 | 26.12 | 0 | +0.07(+0.27%) |
Sep 25, 2008 | 27.76 | 29.20 | 26.00 | 26.05 | 52,340 | -2.33(-8.21%) |
Sep 24, 2008 | 27.80 | 29.21 | 26.03 | 28.38 | 17,631 | +1.90(+7.18%) |
Sep 23, 2008 | 29.81 | 29.81 | 26.47 | 26.48 | 120,620 | -4.77(-15.26%) |
Sep 22, 2008 | 29.06 | 31.82 | 26.99 | 31.25 | 29,307 | +3.19(+11.37%) |
Sep 19, 2008 | 29.99 | 29.99 | 27.35 | 28.06 | 0 | +0.81(+2.97%) |
Sep 18, 2008 | 26.35 | 27.61 | 25.09 | 27.25 | 92,466 | +1.25(+4.81%) |
Sep 17, 2008 | 28.14 | 28.14 | 21.57 | 26.00 | 60,242 | -1.67(-6.04%) |
Sep 16, 2008 | 27.73 | 29.41 | 26.24 | 27.67 | 41,712 | +0.38(+1.39%) |
Sep 15, 2008 | 26.65 | 28.00 | 26.65 | 27.29 | 23,178 | -0.92(-3.26%) |
Sep 12, 2008 | 27.92 | 28.26 | 27.66 | 28.21 | 442,140 | +0.27(+0.97%) |
Sep 11, 2008 | 27.26 | 27.94 | 26.76 | 27.94 | 493,365 | +0.57(+2.08%) |
Sep 10, 2008 | 27.34 | 27.63 | 27.06 | 27.37 | 25,436 | +0.27(+1.00%) |
Sep 09, 2008 | 28.02 | 28.12 | 27.04 | 27.10 | 258,743 | -1.00(-3.56%) |
Sep 08, 2008 | 28.00 | 28.49 | 27.84 | 28.10 | 17,942 | +0.29(+1.04%) |
Sep 05, 2008 | 27.93 | 29.00 | 27.25 | 27.81 | 0 | -0.05(-0.18%) |
Sep 04, 2008 | 28.46 | 28.46 | 27.70 | 27.86 | 23,815 | -1.05(-3.63%) |
Sep 03, 2008 | 29.03 | 29.33 | 28.72 | 28.91 | 13,703 | -0.29(-0.99%) |
Sep 02, 2008 | 28.78 | 29.95 | 28.78 | 29.20 | 373,574 | -0.16(-0.54%) |
Aug 29, 2008 | 29.48 | 29.55 | 29.33 | 29.36 | 230,808 | -0.25(-0.84%) |
Aug 28, 2008 | 29.24 | 29.65 | 29.24 | 29.61 | 24,556 | +0.66(+2.28%) |
Aug 27, 2008 | 28.75 | 29.11 | 28.75 | 28.95 | 17,005 | +0.34(+1.19%) |
Aug 26, 2008 | 28.47 | 28.69 | 28.37 | 28.61 | 3,929 | +0.01(+0.03%) |
Aug 25, 2008 | 28.93 | 28.93 | 28.51 | 28.60 | 4,749 | -0.59(-2.02%) |
Aug 22, 2008 | 28.96 | 29.28 | 28.96 | 29.19 | 2,564 | +0.42(+1.46%) |
Aug 21, 2008 | 28.76 | 28.89 | 28.58 | 28.77 | 5,203 | -0.23(-0.79%) |
Aug 20, 2008 | 28.76 | 29.11 | 28.76 | 29.00 | 5,697 | +0.12(+0.42%) |
Aug 19, 2008 | 29.06 | 29.06 | 28.80 | 28.88 | 8,022 | -0.51(-1.74%) |
Aug 18, 2008 | 29.72 | 29.80 | 29.31 | 29.39 | 12,671 | -0.35(-1.17%) |
Aug 15, 2008 | 29.96 | 29.96 | 29.62 | 29.74 | 0 | +0.04(+0.13%) |
Aug 14, 2008 | 29.50 | 29.81 | 29.50 | 29.70 | 5,315 | +0.11(+0.37%) |
Aug 13, 2008 | 29.28 | 29.59 | 29.11 | 29.59 | 6,402 | +0.24(+0.82%) |
Aug 12, 2008 | 29.52 | 29.52 | 29.31 | 29.35 | 6,665 | -0.41(-1.38%) |
Aug 11, 2008 | 29.77 | 30.02 | 29.56 | 29.76 | 12,766 | +0.23(+0.78%) |
Aug 08, 2008 | 29.57 | 29.66 | 28.72 | 29.53 | 7,889 | +0.82(+2.86%) |
Aug 07, 2008 | 29.35 | 29.35 | 28.71 | 28.71 | 8,737 | -0.42(-1.44%) |
Aug 06, 2008 | 29.26 | 29.26 | 28.74 | 29.13 | 25,041 | -0.04(-0.14%) |
Aug 05, 2008 | 28.88 | 29.17 | 28.88 | 29.17 | 5,402 | +0.69(+2.42%) |
Aug 04, 2008 | 28.92 | 28.92 | 28.38 | 28.48 | 7,252 | -0.49(-1.69%) |
Aug 01, 2008 | 28.92 | 29.12 | 28.76 | 28.97 | 7,125 | -0.21(-0.72%) |
Jul 31, 2008 | 29.45 | 29.64 | 29.18 | 29.18 | 46,295 | -0.68(-2.28%) |
Jul 30, 2008 | 29.68 | 29.86 | 29.51 | 29.86 | 14,518 | +0.50(+1.70%) |
Jul 29, 2008 | 29.36 | 29.38 | 29.05 | 29.36 | 10,731 | +0.72(+2.53%) |
Jul 28, 2008 | 29.26 | 29.26 | 28.62 | 28.64 | 4,970 | -0.33(-1.14%) |
Jul 25, 2008 | 28.66 | 29.19 | 28.66 | 28.96 | 106,228 | +0.21(+0.73%) |
Jul 24, 2008 | 29.49 | 29.49 | 28.73 | 28.76 | 11,156 | -0.70(-2.39%) |
Jul 23, 2008 | 29.97 | 29.97 | 29.36 | 29.46 | 65,361 | -0.23(-0.77%) |
Jul 22, 2008 | 29.15 | 29.69 | 29.15 | 29.69 | 19,258 | +0.62(+2.13%) |
Jul 21, 2008 | 29.07 | 29.12 | 28.87 | 29.07 | 9,597 | +0.01(+0.03%) |
Jul 18, 2008 | 28.92 | 29.06 | 28.78 | 29.06 | 53,171 | +0.22(+0.76%) |
Jul 17, 2008 | 28.64 | 28.90 | 28.42 | 28.84 | 19,803 | +0.28(+0.98%) |
Jul 16, 2008 | 27.82 | 28.56 | 27.70 | 28.56 | 26,949 | +0.56(+2.00%) |
Jul 15, 2008 | 27.30 | 28.00 | 27.30 | 28.00 | 17,180 | +0.09(+0.32%) |
Jul 14, 2008 | 28.11 | 28.11 | 27.69 | 27.91 | 4,018 | -0.08(-0.29%) |
Jul 11, 2008 | 27.60 | 28.19 | 27.60 | 27.99 | 8,493 | +0.01(+0.04%) |
Jul 10, 2008 | 27.68 | 28.14 | 27.66 | 27.98 | 2,892 | +0.31(+1.12%) |
Jul 09, 2008 | 28.26 | 28.33 | 27.65 | 27.67 | 1,212 | -0.58(-2.05%) |
Jul 08, 2008 | 27.49 | 28.25 | 27.33 | 28.25 | 58,509 | +0.60(+2.17%) |
Jul 07, 2008 | 27.89 | 27.89 | 27.20 | 27.65 | 11,327 | -0.07(-0.25%) |
Jul 04, 2008 | 28.08 | 28.08 | 27.50 | 27.72 | 36,826 | +0.00(+0.00%) |
Jul 03, 2008 | 28.08 | 28.08 | 27.50 | 27.72 | 36,826 | -0.13(-0.47%) |
Jul 02, 2008 | 28.85 | 28.85 | 27.83 | 27.85 | 5,552 | -1.06(-3.66%) |
Jul 01, 2008 | 28.48 | 28.95 | 28.40 | 28.91 | 84,258 | -0.13(-0.46%) |
Jun 30, 2008 | 28.87 | 29.28 | 28.87 | 29.04 | 7,866 | +0.06(+0.21%) |
Jun 27, 2008 | 28.83 | 29.09 | 28.83 | 28.98 | 5,055 | -0.04(-0.14%) |
Jun 26, 2008 | 29.40 | 29.40 | 28.95 | 29.02 | 6,434 | -0.80(-2.68%) |
Jun 25, 2008 | 29.86 | 29.86 | 29.68 | 29.82 | 3,417 | +0.01(+0.03%) |
Jun 24, 2008 | 29.97 | 30.05 | 29.72 | 29.81 | 27,978 | -0.38(-1.26%) |
Jun 23, 2008 | 30.48 | 30.48 | 30.15 | 30.19 | 2,929 | -0.19(-0.63%) |
Jun 20, 2008 | 30.65 | 30.65 | 30.26 | 30.38 | 5,465 | -0.55(-1.78%) |
Jun 19, 2008 | 30.38 | 30.93 | 30.38 | 30.93 | 2,501 | +0.57(+1.88%) |
Jun 18, 2008 | 30.39 | 30.51 | 30.27 | 30.36 | 17,124 | -0.16(-0.54%) |
Jun 17, 2008 | 30.68 | 30.69 | 30.52 | 30.52 | 15,071 | -0.18(-0.57%) |
Jun 16, 2008 | 30.46 | 30.81 | 30.46 | 30.70 | 24,891 | +0.14(+0.46%) |
Jun 13, 2008 | 30.42 | 30.59 | 30.39 | 30.56 | 24,940 | +0.47(+1.57%) |
Jun 12, 2008 | 30.20 | 30.52 | 29.66 | 30.09 | 47,268 | +0.12(+0.39%) |
Jun 11, 2008 | 30.36 | 30.36 | 29.97 | 29.97 | 82,625 | -0.86(-2.79%) |
Jun 10, 2008 | 30.83 | 30.83 | 30.75 | 30.83 | 1,000 | -0.18(-0.58%) |
Jun 09, 2008 | 30.83 | 31.01 | 30.80 | 31.01 | 3,646 | +0.01(+0.03%) |
Jun 06, 2008 | 31.65 | 31.66 | 31.00 | 31.00 | 185,407 | -1.00(-3.12%) |
Jun 05, 2008 | 31.49 | 32.00 | 31.49 | 32.00 | 26,420 | +0.60(+1.91%) |
Jun 04, 2008 | 31.33 | 31.68 | 31.33 | 31.40 | 14,195 | +0.21(+0.68%) |
Jun 03, 2008 | 31.72 | 31.72 | 31.19 | 31.19 | 6,827 | -0.46(-1.44%) |
Jun 02, 2008 | 31.88 | 31.88 | 31.45 | 31.64 | 201,170 | -0.21(-0.65%) |
May 30, 2008 | 31.65 | 31.88 | 31.65 | 31.85 | 1,891 | +0.25(+0.79%) |
May 29, 2008 | 31.45 | 31.74 | 31.43 | 31.60 | 2,888 | +0.14(+0.46%) |
May 28, 2008 | 31.20 | 31.46 | 31.18 | 31.46 | 3,346 | +0.38(+1.21%) |
May 27, 2008 | 30.98 | 31.08 | 30.83 | 31.08 | 6,659 | +0.28(+0.91%) |
May 26, 2008 | 30.82 | 30.82 | 30.63 | 30.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.82 | 30.82 | 30.63 | 30.80 | 6,071 | -0.24(-0.77%) |
May 22, 2008 | 31.09 | 31.21 | 30.95 | 31.04 | 24,890 | -0.12(-0.38%) |
May 21, 2008 | 31.63 | 31.74 | 31.05 | 31.16 | 11,822 | -0.35(-1.12%) |
May 20, 2008 | 31.50 | 31.62 | 31.44 | 31.51 | 11,726 | -0.12(-0.38%) |
May 19, 2008 | 31.80 | 32.17 | 31.63 | 31.63 | 8,675 | -0.09(-0.28%) |
May 16, 2008 | 31.75 | 31.78 | 31.44 | 31.72 | 11,912 | +0.00(+0.00%) |
May 15, 2008 | 31.50 | 31.72 | 31.45 | 31.72 | 6,754 | +0.24(+0.76%) |
May 14, 2008 | 31.54 | 31.82 | 31.45 | 31.48 | 9,534 | -0.04(-0.13%) |
May 13, 2008 | 31.25 | 31.52 | 31.11 | 31.52 | 4,972 | +0.53(+1.71%) |
May 12, 2008 | 30.42 | 30.99 | 30.42 | 30.99 | 1,783 | +0.59(+1.94%) |
May 09, 2008 | 30.30 | 30.50 | 30.30 | 30.40 | 500 | -0.24(-0.78%) |
May 08, 2008 | 30.35 | 30.72 | 30.35 | 30.64 | 6,327 | +0.38(+1.26%) |
May 07, 2008 | 30.86 | 30.86 | 30.26 | 30.26 | 25,588 | -0.50(-1.63%) |
May 06, 2008 | 30.38 | 31.12 | 30.36 | 30.76 | 43,086 | +0.08(+0.26%) |
May 05, 2008 | 30.70 | 30.82 | 30.52 | 30.68 | 22,536 | -0.07(-0.23%) |
May 02, 2008 | 30.92 | 30.92 | 30.56 | 30.75 | 18,865 | +0.08(+0.26%) |
May 01, 2008 | 30.43 | 30.83 | 30.43 | 30.67 | 17,519 | +0.39(+1.29%) |
Apr 30, 2008 | 30.70 | 30.74 | 30.28 | 30.28 | 10,542 | -0.16(-0.53%) |
Apr 29, 2008 | 30.68 | 30.68 | 30.37 | 30.44 | 5,396 | -0.26(-0.85%) |
Apr 28, 2008 | 30.69 | 30.86 | 30.69 | 30.70 | 2,211 | -0.07(-0.23%) |
Apr 25, 2008 | 30.67 | 30.77 | 30.35 | 30.77 | 3,497 | +0.39(+1.27%) |
Apr 24, 2008 | 30.18 | 30.46 | 29.82 | 30.38 | 8,208 | +0.26(+0.88%) |
Apr 23, 2008 | 29.86 | 30.27 | 29.78 | 30.12 | 20,124 | +0.14(+0.47%) |
Apr 22, 2008 | 30.25 | 30.25 | 29.79 | 29.98 | 4,700 | -0.34(-1.12%) |
Apr 21, 2008 | 30.35 | 30.38 | 30.11 | 30.32 | 8,563 | -0.98(-3.13%) |
Apr 18, 2008 | 30.17 | 31.30 | 30.15 | 31.30 | 13,525 | +1.70(+5.74%) |
Apr 17, 2008 | 29.74 | 29.90 | 29.43 | 29.60 | 299,433 | -0.30(-1.00%) |
Apr 16, 2008 | 29.30 | 29.90 | 29.24 | 29.90 | 10,099 | +0.92(+3.17%) |
Apr 15, 2008 | 28.99 | 28.99 | 28.64 | 28.98 | 6,518 | +0.17(+0.59%) |
Apr 14, 2008 | 28.77 | 28.81 | 28.73 | 28.81 | 600 | +0.02(+0.07%) |
Apr 11, 2008 | 29.00 | 29.01 | 28.69 | 28.79 | 4,200 | -0.63(-2.14%) |
Apr 10, 2008 | 29.00 | 29.42 | 29.00 | 29.42 | 4,800 | +0.26(+0.89%) |
Apr 09, 2008 | 29.68 | 29.68 | 29.14 | 29.16 | 8,500 | -0.46(-1.55%) |
Apr 08, 2008 | 29.45 | 29.65 | 29.45 | 29.62 | 5,400 | +0.03(+0.10%) |
Apr 07, 2008 | 29.87 | 30.00 | 29.59 | 29.59 | 15,000 | -0.07(-0.24%) |
Apr 04, 2008 | 29.59 | 29.92 | 29.39 | 29.66 | 15,900 | +0.21(+0.71%) |
Apr 03, 2008 | 29.45 | 29.55 | 29.43 | 29.45 | 3,400 | -0.10(-0.34%) |
Apr 02, 2008 | 29.44 | 29.71 | 29.44 | 29.55 | 3,000 | +0.16(+0.54%) |