Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.941 | 10.06 | 9.805 | 9.922 | 0 | +0.14(+1.44%) |
Feb 26, 2009 | 9.873 | 10.04 | 9.781 | 9.781 | 336,976 | +0.11(+1.15%) |
Feb 25, 2009 | 9.936 | 9.936 | 9.582 | 9.669 | 633,996 | -0.28(-2.78%) |
Feb 24, 2009 | 9.601 | 9.946 | 9.601 | 9.946 | 949,459 | +0.27(+2.76%) |
Feb 23, 2009 | 10.07 | 10.08 | 9.587 | 9.679 | 447,143 | -0.36(-3.63%) |
Feb 20, 2009 | 9.975 | 10.17 | 9.781 | 10.04 | 496,846 | +0.00(+0.00%) |
Feb 19, 2009 | 10.38 | 10.38 | 10.03 | 10.04 | 214,224 | -0.26(-2.54%) |
Feb 18, 2009 | 10.37 | 10.44 | 10.19 | 10.31 | 366,999 | -0.20(-1.89%) |
Feb 17, 2009 | 10.93 | 10.93 | 10.45 | 10.50 | 542,563 | -0.78(-6.92%) |
Feb 13, 2009 | 11.48 | 11.48 | 11.23 | 11.29 | 142,146 | -0.13(-1.11%) |
Feb 12, 2009 | 11.28 | 11.41 | 11.09 | 11.41 | 564,211 | -0.03(-0.30%) |
Feb 11, 2009 | 11.61 | 11.65 | 11.37 | 11.45 | 393,064 | +0.01(+0.13%) |
Feb 10, 2009 | 11.83 | 11.91 | 11.34 | 11.43 | 659,586 | -0.57(-4.77%) |
Feb 09, 2009 | 11.92 | 12.12 | 11.83 | 12.00 | 328,200 | +0.15(+1.23%) |
Feb 06, 2009 | 11.59 | 11.96 | 11.41 | 11.86 | 1,433,294 | +0.46(+4.00%) |
Feb 05, 2009 | 11.40 | 11.56 | 11.21 | 11.40 | 465,284 | +0.00(+0.04%) |
Feb 04, 2009 | 11.44 | 11.64 | 11.29 | 11.40 | 1,603,654 | -0.17(-1.51%) |
Feb 03, 2009 | 11.50 | 11.59 | 11.33 | 11.57 | 261,727 | +0.17(+1.45%) |
Feb 02, 2009 | 11.41 | 11.53 | 11.26 | 11.41 | 177,278 | -0.05(-0.47%) |
Jan 30, 2009 | 11.70 | 11.70 | 11.46 | 11.46 | 0 | -0.14(-1.21%) |
Jan 29, 2009 | 11.87 | 11.87 | 11.55 | 11.60 | 234,492 | -0.36(-3.00%) |
Jan 28, 2009 | 11.97 | 12.11 | 11.81 | 11.96 | 773,872 | +0.21(+1.78%) |
Jan 27, 2009 | 11.60 | 11.89 | 11.60 | 11.75 | 161,989 | +0.03(+0.29%) |
Jan 26, 2009 | 11.43 | 11.83 | 11.43 | 11.72 | 581,298 | +0.08(+0.71%) |
Jan 23, 2009 | 11.46 | 11.68 | 11.32 | 11.64 | 402,256 | -0.17(-1.44%) |
Jan 22, 2009 | 11.71 | 11.82 | 11.41 | 11.80 | 1,264,709 | +0.13(+1.12%) |
Jan 21, 2009 | 11.31 | 11.69 | 11.19 | 11.67 | 903,069 | +0.66(+5.99%) |
Jan 20, 2009 | 11.43 | 11.62 | 10.98 | 11.01 | 560,091 | -0.97(-8.10%) |
Jan 16, 2009 | 11.91 | 12.14 | 11.72 | 11.98 | 277,827 | +0.06(+0.49%) |
Jan 15, 2009 | 11.74 | 12.02 | 11.56 | 11.93 | 310,983 | +0.02(+0.16%) |
Jan 14, 2009 | 12.23 | 12.38 | 11.78 | 11.91 | 277,409 | -0.59(-4.70%) |
Jan 13, 2009 | 12.59 | 12.71 | 12.42 | 12.49 | 392,244 | -0.49(-3.74%) |
Jan 12, 2009 | 13.40 | 13.40 | 12.92 | 12.98 | 684,639 | -0.42(-3.15%) |
Jan 09, 2009 | 13.73 | 13.73 | 13.37 | 13.40 | 242,656 | -0.29(-2.13%) |
Jan 08, 2009 | 13.68 | 13.74 | 13.49 | 13.69 | 244,140 | +0.00(+0.00%) |
Jan 07, 2009 | 13.78 | 13.96 | 13.67 | 13.69 | 354,290 | -0.18(-1.29%) |
Jan 06, 2009 | 13.71 | 13.97 | 13.61 | 13.87 | 692,231 | +0.37(+2.73%) |
Jan 05, 2009 | 13.59 | 13.65 | 13.42 | 13.50 | 550,076 | -0.10(-0.71%) |
Jan 02, 2009 | 13.17 | 13.65 | 13.17 | 13.60 | 0 | +0.46(+3.47%) |
Jan 01, 2009 | 12.91 | 13.21 | 12.80 | 13.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.91 | 13.21 | 12.80 | 13.14 | 569,363 | +0.12(+0.89%) |
Dec 30, 2008 | 12.98 | 13.08 | 12.78 | 13.03 | 459,938 | +0.15(+1.13%) |
Dec 29, 2008 | 13.00 | 13.08 | 12.78 | 12.88 | 353,208 | +0.12(+0.91%) |
Dec 26, 2008 | 12.69 | 13.01 | 12.68 | 12.77 | 323,371 | -0.05(-0.38%) |
Dec 24, 2008 | 12.75 | 12.96 | 12.75 | 12.81 | 238,940 | -0.02(-0.19%) |
Dec 23, 2008 | 12.77 | 13.15 | 12.72 | 12.84 | 832,558 | +0.29(+2.28%) |
Dec 22, 2008 | 13.59 | 13.66 | 12.45 | 12.55 | 1,882,446 | -0.43(-3.33%) |
Dec 19, 2008 | 13.21 | 13.23 | 12.84 | 12.98 | 396,774 | -0.12(-0.89%) |
Dec 18, 2008 | 13.18 | 13.40 | 12.94 | 13.10 | 551,391 | +0.06(+0.45%) |
Dec 17, 2008 | 13.10 | 13.24 | 12.94 | 13.04 | 1,925,620 | -0.12(-0.92%) |
Dec 16, 2008 | 12.85 | 13.21 | 12.44 | 13.16 | 472,270 | +0.34(+2.65%) |
Dec 15, 2008 | 12.63 | 12.95 | 12.56 | 12.82 | 841,927 | +0.18(+1.46%) |
Dec 12, 2008 | 12.24 | 12.77 | 12.01 | 12.64 | 382,073 | +0.04(+0.35%) |
Dec 11, 2008 | 12.91 | 12.95 | 12.42 | 12.60 | 410,861 | -0.06(-0.46%) |
Dec 10, 2008 | 12.31 | 12.74 | 12.31 | 12.65 | 985,161 | +0.58(+4.78%) |
Dec 09, 2008 | 11.97 | 12.26 | 11.93 | 12.08 | 581,537 | -0.01(-0.08%) |
Dec 08, 2008 | 11.99 | 12.16 | 11.62 | 12.09 | 533,712 | +0.56(+4.84%) |
Dec 05, 2008 | 11.42 | 11.65 | 11.11 | 11.53 | 537,173 | +0.03(+0.25%) |
Dec 04, 2008 | 11.48 | 11.66 | 11.23 | 11.50 | 576,255 | -0.41(-3.42%) |
Dec 03, 2008 | 11.66 | 11.94 | 11.46 | 11.91 | 519,687 | -0.08(-0.66%) |
Dec 02, 2008 | 11.56 | 12.01 | 11.56 | 11.98 | 461,545 | +0.47(+4.09%) |
Dec 01, 2008 | 11.97 | 12.18 | 11.41 | 11.51 | 377,423 | -0.98(-7.85%) |
Nov 28, 2008 | 12.44 | 12.73 | 12.22 | 12.49 | 162,922 | +0.44(+3.62%) |
Nov 26, 2008 | 11.44 | 12.12 | 11.43 | 12.06 | 560,321 | +0.46(+3.98%) |
Nov 25, 2008 | 12.08 | 12.08 | 11.36 | 11.60 | 663,228 | +0.24(+2.09%) |
Nov 24, 2008 | 10.55 | 11.38 | 10.55 | 11.36 | 743,289 | +0.48(+4.42%) |
Nov 21, 2008 | 10.70 | 10.96 | 10.39 | 10.88 | 608,490 | +0.44(+4.18%) |
Nov 20, 2008 | 10.81 | 10.84 | 9.951 | 10.44 | 719,235 | -0.36(-3.37%) |
Nov 19, 2008 | 11.46 | 11.69 | 10.79 | 10.80 | 685,218 | -1.03(-8.73%) |
Nov 18, 2008 | 11.84 | 12.00 | 11.62 | 11.84 | 564,740 | -0.16(-1.30%) |
Nov 17, 2008 | 12.35 | 12.35 | 11.94 | 11.99 | 597,865 | -0.26(-2.14%) |
Nov 14, 2008 | 12.35 | 12.73 | 12.20 | 12.26 | 321,434 | -0.71(-5.50%) |
Nov 13, 2008 | 12.29 | 12.97 | 12.05 | 12.97 | 535,233 | +0.55(+4.42%) |
Nov 12, 2008 | 12.24 | 12.80 | 12.24 | 12.42 | 262,432 | -0.37(-2.88%) |
Nov 11, 2008 | 13.20 | 13.20 | 12.64 | 12.79 | 413,515 | -0.43(-3.27%) |
Nov 10, 2008 | 14.07 | 14.07 | 13.17 | 13.22 | 372,347 | -0.75(-5.35%) |
Nov 07, 2008 | 14.52 | 14.52 | 13.50 | 13.97 | 392,017 | +0.40(+2.97%) |
Nov 06, 2008 | 13.84 | 14.22 | 13.30 | 13.57 | 361,921 | -0.56(-3.98%) |
Nov 05, 2008 | 14.92 | 14.92 | 14.11 | 14.13 | 697,768 | -0.54(-3.71%) |
Nov 04, 2008 | 14.19 | 14.86 | 14.19 | 14.67 | 758,465 | +0.60(+4.24%) |
Nov 03, 2008 | 14.40 | 14.40 | 13.83 | 14.08 | 565,305 | +0.24(+1.75%) |
Oct 31, 2008 | 13.39 | 14.07 | 13.39 | 13.83 | 383,657 | +0.28(+2.04%) |
Oct 30, 2008 | 13.42 | 13.59 | 13.15 | 13.56 | 399,996 | +0.61(+4.69%) |
Oct 29, 2008 | 12.81 | 13.29 | 12.55 | 12.95 | 609,139 | +0.17(+1.37%) |
Oct 28, 2008 | 12.08 | 12.80 | 11.84 | 12.78 | 528,698 | +0.45(+3.62%) |
Oct 27, 2008 | 12.25 | 12.51 | 12.03 | 12.33 | 2,667,068 | -0.21(-1.70%) |
Oct 24, 2008 | 12.63 | 12.75 | 12.33 | 12.54 | 1,167,676 | -1.10(-8.09%) |
Oct 23, 2008 | 13.96 | 13.96 | 12.98 | 13.65 | 581,819 | +0.08(+0.59%) |
Oct 22, 2008 | 14.70 | 14.70 | 13.25 | 13.57 | 904,171 | -1.15(-7.79%) |
Oct 21, 2008 | 15.83 | 15.83 | 14.60 | 14.71 | 817,103 | -0.65(-4.23%) |
Oct 20, 2008 | 15.17 | 15.39 | 14.74 | 15.36 | 427,928 | +0.90(+6.22%) |
Oct 17, 2008 | 15.23 | 15.23 | 14.22 | 14.46 | 1,013,884 | -0.49(-3.29%) |
Oct 16, 2008 | 13.82 | 15.12 | 13.82 | 14.96 | 585,832 | +0.67(+4.72%) |
Oct 15, 2008 | 15.53 | 15.53 | 14.25 | 14.28 | 855,798 | -1.43(-9.09%) |
Oct 14, 2008 | 15.95 | 16.09 | 15.27 | 15.71 | 1,329,240 | +0.55(+3.65%) |
Oct 13, 2008 | 14.61 | 15.24 | 13.91 | 15.15 | 471,267 | +1.56(+11.50%) |
Oct 10, 2008 | 12.67 | 13.74 | 12.62 | 13.59 | 1,165,979 | -0.44(-3.12%) |
Oct 09, 2008 | 15.17 | 15.97 | 13.95 | 14.03 | 897,576 | -1.22(-7.98%) |
Oct 08, 2008 | 15.10 | 15.88 | 15.00 | 15.25 | 812,663 | -0.67(-4.24%) |
Oct 07, 2008 | 16.36 | 16.89 | 15.71 | 15.92 | 704,336 | -0.03(-0.17%) |
Oct 06, 2008 | 15.81 | 17.23 | 15.24 | 15.95 | 475,369 | -1.43(-8.25%) |
Oct 03, 2008 | 17.48 | 18.74 | 17.38 | 17.38 | 547,396 | -0.38(-2.13%) |
Oct 02, 2008 | 18.12 | 18.69 | 17.75 | 17.76 | 347,258 | -0.94(-5.01%) |
Oct 01, 2008 | 18.98 | 18.98 | 18.28 | 18.70 | 249,848 | +0.17(+0.94%) |
Sep 30, 2008 | 17.96 | 19.06 | 17.96 | 18.52 | 346,857 | +0.30(+1.63%) |
Sep 29, 2008 | 19.78 | 19.78 | 17.79 | 18.23 | 581,916 | -1.97(-9.74%) |
Sep 26, 2008 | 19.12 | 20.31 | 19.11 | 20.19 | 709,936 | +0.12(+0.58%) |
Sep 25, 2008 | 19.52 | 20.19 | 19.52 | 20.08 | 619,825 | +0.27(+1.37%) |
Sep 24, 2008 | 20.38 | 20.38 | 19.51 | 19.80 | 306,599 | -0.02(-0.12%) |
Sep 23, 2008 | 20.02 | 20.09 | 19.58 | 19.83 | 400,744 | -0.32(-1.59%) |
Sep 22, 2008 | 20.28 | 20.99 | 20.14 | 20.15 | 210,186 | -0.37(-1.80%) |
Sep 19, 2008 | 19.54 | 20.73 | 19.54 | 20.52 | 0 | +0.97(+4.94%) |
Sep 18, 2008 | 18.60 | 20.12 | 18.60 | 19.55 | 617,896 | +0.50(+2.60%) |
Sep 17, 2008 | 19.42 | 19.94 | 18.93 | 19.06 | 605,449 | -0.80(-4.03%) |
Sep 16, 2008 | 19.42 | 20.06 | 19.42 | 19.86 | 526,362 | -0.36(-1.78%) |
Sep 15, 2008 | 20.39 | 21.16 | 20.18 | 20.22 | 223,796 | -1.01(-4.78%) |
Sep 12, 2008 | 20.78 | 21.57 | 20.78 | 21.23 | 282,866 | +0.35(+1.67%) |
Sep 11, 2008 | 20.61 | 20.90 | 20.46 | 20.88 | 271,534 | -0.17(-0.81%) |
Sep 10, 2008 | 21.45 | 21.45 | 20.88 | 21.05 | 219,333 | +0.50(+2.43%) |
Sep 09, 2008 | 20.81 | 21.10 | 20.55 | 20.55 | 201,058 | -0.42(-1.98%) |
Sep 08, 2008 | 21.60 | 21.60 | 20.74 | 20.97 | 579,386 | +0.53(+2.60%) |
Sep 05, 2008 | 20.39 | 20.52 | 20.02 | 20.44 | 0 | +0.10(+0.50%) |
Sep 04, 2008 | 21.05 | 21.21 | 20.28 | 20.33 | 254,465 | -0.89(-4.21%) |
Sep 03, 2008 | 21.21 | 21.39 | 21.05 | 21.23 | 295,849 | -0.08(-0.39%) |
Sep 02, 2008 | 21.33 | 21.70 | 21.28 | 21.31 | 292,934 | -0.19(-0.88%) |
Aug 29, 2008 | 21.46 | 21.79 | 21.46 | 21.50 | 156,806 | +0.06(+0.27%) |
Aug 28, 2008 | 21.11 | 21.44 | 21.02 | 21.44 | 208,231 | +0.36(+1.70%) |
Aug 27, 2008 | 21.59 | 21.60 | 20.96 | 21.08 | 170,289 | +0.06(+0.30%) |
Aug 26, 2008 | 21.02 | 21.21 | 21.02 | 21.02 | 425,818 | -0.09(-0.44%) |
Aug 25, 2008 | 21.78 | 21.78 | 21.02 | 21.11 | 186,589 | +0.05(+0.23%) |
Aug 22, 2008 | 21.02 | 21.32 | 21.02 | 21.06 | 287,496 | -0.04(-0.18%) |
Aug 21, 2008 | 21.09 | 21.12 | 20.84 | 21.10 | 254,506 | +0.08(+0.39%) |
Aug 20, 2008 | 20.73 | 21.14 | 20.73 | 21.02 | 109,494 | +0.24(+1.17%) |
Aug 19, 2008 | 21.06 | 21.06 | 20.68 | 20.78 | 277,706 | -0.49(-2.28%) |
Aug 18, 2008 | 21.56 | 22.10 | 21.24 | 21.26 | 226,260 | -0.15(-0.68%) |
Aug 15, 2008 | 21.40 | 21.55 | 21.24 | 21.41 | 0 | -0.07(-0.34%) |
Aug 14, 2008 | 22.15 | 22.15 | 21.27 | 21.48 | 281,742 | -0.32(-1.45%) |
Aug 13, 2008 | 22.21 | 22.21 | 21.60 | 21.79 | 213,936 | -0.42(-1.90%) |
Aug 12, 2008 | 22.19 | 22.64 | 22.19 | 22.22 | 267,854 | -0.11(-0.48%) |
Aug 11, 2008 | 22.82 | 22.82 | 22.21 | 22.32 | 236,925 | +0.15(+0.66%) |
Aug 08, 2008 | 22.13 | 22.32 | 21.84 | 22.18 | 235,178 | +0.04(+0.20%) |
Aug 07, 2008 | 22.37 | 22.41 | 22.09 | 22.13 | 194,659 | -0.56(-2.48%) |
Aug 06, 2008 | 22.62 | 22.94 | 22.45 | 22.70 | 211,371 | -0.01(-0.06%) |
Aug 05, 2008 | 22.10 | 22.77 | 22.10 | 22.71 | 221,445 | +0.49(+2.21%) |
Aug 04, 2008 | 22.51 | 22.53 | 22.16 | 22.22 | 233,672 | -0.39(-1.74%) |
Aug 01, 2008 | 22.62 | 22.71 | 22.43 | 22.61 | 341,321 | -0.08(-0.34%) |
Jul 31, 2008 | 22.76 | 22.81 | 22.53 | 22.69 | 236,080 | -0.12(-0.53%) |
Jul 30, 2008 | 23.04 | 23.04 | 22.61 | 22.81 | 266,412 | +0.25(+1.10%) |
Jul 29, 2008 | 22.25 | 22.57 | 22.09 | 22.57 | 174,158 | +0.24(+1.09%) |
Jul 28, 2008 | 22.66 | 22.84 | 22.30 | 22.32 | 176,960 | -0.50(-2.21%) |
Jul 25, 2008 | 23.10 | 23.10 | 22.61 | 22.83 | 271,439 | -0.16(-0.68%) |
Jul 24, 2008 | 23.79 | 23.79 | 22.89 | 22.99 | 226,056 | -0.29(-1.25%) |
Jul 23, 2008 | 22.95 | 23.29 | 22.78 | 23.27 | 282,893 | +0.56(+2.48%) |
Jul 22, 2008 | 22.70 | 22.72 | 22.40 | 22.71 | 326,640 | +0.09(+0.39%) |
Jul 21, 2008 | 22.33 | 22.77 | 22.33 | 22.62 | 240,870 | +0.49(+2.22%) |
Jul 18, 2008 | 22.29 | 22.29 | 21.85 | 22.13 | 364,856 | +0.17(+0.77%) |
Jul 17, 2008 | 21.50 | 22.19 | 21.50 | 21.96 | 331,160 | +0.47(+2.20%) |
Jul 16, 2008 | 21.32 | 21.59 | 20.90 | 21.49 | 533,000 | +0.30(+1.43%) |
Jul 15, 2008 | 21.30 | 21.45 | 20.78 | 21.19 | 818,450 | -0.46(-2.11%) |
Jul 14, 2008 | 22.20 | 22.20 | 21.43 | 21.64 | 861,056 | -0.08(-0.39%) |
Jul 11, 2008 | 21.87 | 21.96 | 21.46 | 21.73 | 570,091 | -0.45(-2.05%) |
Jul 10, 2008 | 21.96 | 22.30 | 21.94 | 22.18 | 462,619 | +0.09(+0.40%) |
Jul 09, 2008 | 22.79 | 22.80 | 22.00 | 22.10 | 458,807 | -0.38(-1.68%) |
Jul 08, 2008 | 22.37 | 22.47 | 21.91 | 22.47 | 507,971 | +0.17(+0.76%) |
Jul 07, 2008 | 22.57 | 22.75 | 21.85 | 22.30 | 551,924 | -0.00(-0.02%) |
Jul 04, 2008 | 22.70 | 22.70 | 22.23 | 22.31 | 416,133 | +0.00(+0.00%) |
Jul 03, 2008 | 22.70 | 22.70 | 22.23 | 22.31 | 416,133 | -0.06(-0.28%) |
Jul 02, 2008 | 22.73 | 22.77 | 22.17 | 22.37 | 417,623 | -0.18(-0.80%) |
Jul 01, 2008 | 22.12 | 22.81 | 22.11 | 22.55 | 731,495 | -0.23(-1.00%) |
Jun 30, 2008 | 23.59 | 23.59 | 22.73 | 22.78 | 347,209 | -0.23(-1.01%) |
Jun 27, 2008 | 23.29 | 23.29 | 22.94 | 23.01 | 391,628 | -0.16(-0.69%) |
Jun 26, 2008 | 23.83 | 23.83 | 23.05 | 23.17 | 319,523 | -0.54(-2.27%) |
Jun 25, 2008 | 23.29 | 23.86 | 23.29 | 23.71 | 300,724 | +0.26(+1.12%) |
Jun 24, 2008 | 23.59 | 23.61 | 23.21 | 23.45 | 289,201 | +0.10(+0.42%) |
Jun 23, 2008 | 23.69 | 23.69 | 23.34 | 23.35 | 219,051 | -0.50(-2.08%) |
Jun 20, 2008 | 24.17 | 24.43 | 23.74 | 23.85 | 201,935 | -0.54(-2.23%) |
Jun 19, 2008 | 24.42 | 24.57 | 24.27 | 24.39 | 397,784 | -0.07(-0.30%) |
Jun 18, 2008 | 24.71 | 24.73 | 24.42 | 24.46 | 296,027 | -0.29(-1.18%) |
Jun 17, 2008 | 25.03 | 25.03 | 24.57 | 24.76 | 272,137 | +0.17(+0.69%) |
Jun 16, 2008 | 24.54 | 24.78 | 24.41 | 24.59 | 462,551 | +0.17(+0.70%) |
Jun 13, 2008 | 24.44 | 24.45 | 24.12 | 24.42 | 169,828 | +0.22(+0.90%) |
Jun 12, 2008 | 24.51 | 24.51 | 24.16 | 24.20 | 388,810 | -0.32(-1.29%) |
Jun 11, 2008 | 25.16 | 25.16 | 24.35 | 24.51 | 251,196 | -0.22(-0.88%) |
Jun 10, 2008 | 24.70 | 25.34 | 24.61 | 24.73 | 351,480 | -0.59(-2.32%) |
Jun 09, 2008 | 25.61 | 25.85 | 25.14 | 25.32 | 320,225 | -0.35(-1.38%) |
Jun 06, 2008 | 26.09 | 26.21 | 25.56 | 25.67 | 226,834 | -0.61(-2.33%) |
Jun 05, 2008 | 26.67 | 26.67 | 25.91 | 26.28 | 149,814 | +0.24(+0.91%) |
Jun 04, 2008 | 25.82 | 26.16 | 25.82 | 26.05 | 233,876 | +0.10(+0.39%) |
Jun 03, 2008 | 26.17 | 26.18 | 25.79 | 25.94 | 221,674 | -0.24(-0.91%) |
Jun 02, 2008 | 26.50 | 26.50 | 25.92 | 26.18 | 288,462 | -0.22(-0.85%) |
May 30, 2008 | 26.99 | 26.99 | 26.25 | 26.41 | 386,688 | +0.05(+0.20%) |
May 29, 2008 | 26.36 | 26.45 | 26.18 | 26.35 | 219,476 | -0.13(-0.50%) |
May 28, 2008 | 26.17 | 26.48 | 26.17 | 26.48 | 373,017 | +0.20(+0.76%) |
May 27, 2008 | 26.70 | 26.70 | 26.05 | 26.28 | 206,849 | -0.20(-0.75%) |
May 26, 2008 | 26.53 | 26.73 | 26.33 | 26.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.53 | 26.73 | 26.33 | 26.48 | 149,770 | -0.02(-0.07%) |
May 22, 2008 | 26.60 | 26.67 | 26.42 | 26.50 | 442,975 | +0.08(+0.29%) |
May 21, 2008 | 26.70 | 26.91 | 26.38 | 26.43 | 199,047 | -0.34(-1.27%) |
May 20, 2008 | 27.08 | 27.08 | 26.66 | 26.77 | 167,539 | -0.21(-0.79%) |
May 19, 2008 | 27.28 | 27.28 | 26.95 | 26.98 | 292,413 | -0.33(-1.21%) |
May 16, 2008 | 27.44 | 27.44 | 27.18 | 27.31 | 367,306 | +0.05(+0.20%) |
May 15, 2008 | 27.17 | 27.26 | 27.00 | 27.26 | 253,390 | +0.34(+1.26%) |
May 14, 2008 | 27.03 | 27.08 | 26.89 | 26.92 | 187,234 | +0.16(+0.60%) |
May 13, 2008 | 26.82 | 26.94 | 26.61 | 26.76 | 189,259 | -0.23(-0.85%) |
May 12, 2008 | 26.98 | 27.03 | 26.81 | 26.98 | 192,265 | +0.07(+0.27%) |
May 09, 2008 | 26.98 | 26.98 | 26.70 | 26.91 | 89,715 | -0.18(-0.66%) |
May 08, 2008 | 27.15 | 27.35 | 26.99 | 27.09 | 349,284 | +0.19(+0.72%) |
May 07, 2008 | 27.25 | 27.33 | 26.76 | 26.90 | 250,059 | -0.62(-2.26%) |
May 06, 2008 | 27.44 | 27.57 | 27.19 | 27.52 | 242,889 | +0.06(+0.22%) |
May 05, 2008 | 27.16 | 27.74 | 27.16 | 27.46 | 235,821 | +0.06(+0.21%) |
May 02, 2008 | 27.30 | 27.52 | 27.17 | 27.40 | 254,074 | +0.30(+1.09%) |
May 01, 2008 | 26.85 | 27.11 | 26.65 | 27.10 | 153,489 | +0.20(+0.74%) |
Apr 30, 2008 | 26.58 | 27.10 | 26.58 | 26.91 | 200,261 | +0.23(+0.87%) |
Apr 29, 2008 | 26.89 | 26.89 | 26.54 | 26.67 | 212,211 | +0.05(+0.18%) |
Apr 28, 2008 | 26.86 | 26.91 | 26.61 | 26.62 | 316,853 | +0.17(+0.64%) |
Apr 25, 2008 | 26.60 | 26.60 | 26.24 | 26.45 | 144,181 | +0.12(+0.46%) |
Apr 24, 2008 | 26.54 | 26.54 | 26.02 | 26.33 | 367,769 | -0.19(-0.73%) |
Apr 23, 2008 | 26.43 | 26.68 | 26.31 | 26.53 | 203,596 | +0.04(+0.15%) |
Apr 22, 2008 | 26.45 | 26.62 | 26.28 | 26.49 | 355,528 | -0.12(-0.44%) |
Apr 21, 2008 | 26.59 | 26.60 | 26.33 | 26.60 | 237,020 | +0.08(+0.31%) |
Apr 18, 2008 | 26.71 | 26.71 | 26.27 | 26.52 | 329,609 | +0.18(+0.68%) |
Apr 17, 2008 | 26.81 | 27.16 | 26.07 | 26.34 | 262,454 | -0.11(-0.42%) |
Apr 16, 2008 | 25.78 | 26.50 | 25.78 | 26.45 | 446,381 | +0.78(+3.02%) |
Apr 15, 2008 | 26.00 | 26.00 | 25.54 | 25.68 | 299,008 | +0.34(+1.36%) |
Apr 14, 2008 | 25.64 | 25.64 | 25.31 | 25.33 | 477,200 | -0.25(-0.99%) |
Apr 11, 2008 | 25.78 | 25.90 | 25.58 | 25.59 | 457,765 | -0.26(-1.01%) |
Apr 10, 2008 | 25.96 | 25.99 | 25.61 | 25.85 | 207,189 | -0.23(-0.88%) |
Apr 09, 2008 | 26.65 | 26.65 | 26.00 | 26.08 | 572,783 | -0.50(-1.90%) |
Apr 08, 2008 | 26.59 | 26.70 | 26.49 | 26.58 | 383,538 | -0.20(-0.74%) |
Apr 07, 2008 | 26.90 | 26.94 | 26.67 | 26.78 | 218,538 | +0.06(+0.22%) |
Apr 04, 2008 | 26.57 | 26.79 | 26.46 | 26.72 | 188,091 | +0.02(+0.09%) |
Apr 03, 2008 | 26.87 | 26.87 | 26.39 | 26.70 | 316,896 | -0.05(-0.18%) |
Apr 02, 2008 | 26.65 | 26.92 | 26.53 | 26.75 | 458,105 | +0.08(+0.29%) |
Apr 01, 2008 | 25.79 | 26.71 | 25.79 | 26.67 | 604,120 | +1.01(+3.95%) |
Mar 31, 2008 | 25.47 | 25.87 | 25.44 | 25.65 | 244,340 | +0.47(+1.85%) |
Mar 28, 2008 | 25.68 | 25.68 | 25.07 | 25.19 | 134,939 | -0.39(-1.54%) |
Mar 27, 2008 | 25.96 | 25.96 | 25.24 | 25.58 | 312,833 | +0.00(+0.00%) |
Mar 26, 2008 | 25.72 | 25.72 | 25.24 | 25.58 | 248,093 | -0.10(-0.38%) |
Mar 25, 2008 | 25.43 | 25.68 | 25.03 | 25.68 | 612,952 | +0.24(+0.95%) |
Mar 24, 2008 | 24.71 | 25.60 | 23.27 | 25.43 | 356,210 | +0.96(+3.93%) |
Mar 21, 2008 | 24.34 | 24.47 | 23.67 | 24.47 | 210,650 | +0.00(+0.00%) |
Mar 20, 2008 | 24.34 | 24.47 | 23.67 | 24.47 | 210,650 | -0.04(-0.16%) |
Mar 19, 2008 | 24.35 | 25.04 | 24.15 | 24.51 | 225,252 | -0.49(-1.94%) |
Mar 18, 2008 | 24.53 | 25.10 | 24.44 | 25.00 | 274,480 | +0.78(+3.21%) |
Mar 17, 2008 | 24.71 | 24.71 | 23.54 | 24.22 | 449,821 | -0.87(-3.48%) |
Mar 14, 2008 | 25.28 | 25.73 | 24.32 | 25.10 | 220,024 | -0.15(-0.58%) |
Mar 13, 2008 | 25.09 | 25.31 | 24.67 | 25.24 | 233,528 | -0.06(-0.23%) |
Mar 12, 2008 | 25.60 | 25.60 | 25.20 | 25.30 | 321,982 | -0.52(-2.03%) |
Mar 11, 2008 | 25.08 | 25.82 | 24.91 | 25.82 | 233,888 | +1.12(+4.52%) |
Mar 10, 2008 | 25.12 | 25.12 | 24.39 | 24.71 | 202,341 | -0.44(-1.74%) |
Mar 07, 2008 | 24.65 | 25.29 | 24.61 | 25.14 | 441,490 | -0.29(-1.12%) |
Mar 06, 2008 | 25.73 | 25.88 | 25.32 | 25.43 | 223,342 | -0.41(-1.60%) |
Mar 05, 2008 | 25.75 | 25.97 | 25.58 | 25.84 | 181,241 | +0.41(+1.60%) |
Mar 04, 2008 | 25.68 | 25.68 | 25.05 | 25.43 | 210,248 | -0.41(-1.60%) |