Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.035 | 8.265 | 7.996 | 8.182 | 1,251,407 | +0.09(+1.09%) |
Feb 26, 2009 | 8.354 | 8.354 | 8.094 | 8.094 | 19,781 | -0.11(-1.37%) |
Feb 25, 2009 | 8.192 | 8.348 | 8.052 | 8.206 | 43,463 | -0.06(-0.71%) |
Feb 24, 2009 | 7.996 | 8.372 | 7.996 | 8.265 | 75,683 | +0.20(+2.42%) |
Feb 23, 2009 | 8.348 | 8.348 | 7.977 | 8.070 | 56,401 | -0.36(-4.28%) |
Feb 20, 2009 | 8.231 | 8.431 | 8.177 | 8.431 | 12,890 | -0.03(-0.35%) |
Feb 19, 2009 | 8.641 | 8.641 | 8.353 | 8.460 | 34,991 | -0.12(-1.42%) |
Feb 18, 2009 | 8.587 | 9.500 | 8.470 | 8.582 | 86,632 | +0.02(+0.23%) |
Feb 17, 2009 | 8.773 | 8.773 | 8.548 | 8.563 | 118,393 | -0.64(-7.00%) |
Feb 13, 2009 | 9.246 | 9.285 | 9.202 | 9.207 | 475,794 | +0.00(+0.05%) |
Feb 12, 2009 | 9.018 | 9.236 | 8.973 | 9.202 | 278,840 | -0.17(-1.82%) |
Feb 11, 2009 | 9.480 | 9.519 | 9.300 | 9.373 | 29,087 | +0.07(+0.73%) |
Feb 10, 2009 | 9.656 | 9.681 | 9.300 | 9.305 | 343,602 | -0.40(-4.15%) |
Feb 09, 2009 | 9.612 | 9.807 | 9.612 | 9.708 | 37,447 | +0.02(+0.23%) |
Feb 06, 2009 | 9.353 | 9.705 | 9.353 | 9.685 | 40,581 | +0.28(+3.02%) |
Feb 05, 2009 | 9.162 | 9.407 | 9.162 | 9.402 | 14,947 | +0.09(+0.98%) |
Feb 04, 2009 | 9.368 | 9.385 | 9.222 | 9.310 | 4,434 | -0.19(-2.04%) |
Feb 03, 2009 | 9.373 | 9.568 | 9.290 | 9.505 | 28,096 | +0.01(+0.15%) |
Feb 02, 2009 | 9.392 | 9.490 | 9.354 | 9.490 | 82,710 | +0.15(+1.57%) |
Jan 30, 2009 | 9.544 | 9.583 | 9.344 | 9.344 | 333,400 | -0.11(-1.19%) |
Jan 29, 2009 | 9.648 | 9.648 | 9.446 | 9.456 | 23,858 | -0.38(-3.82%) |
Jan 28, 2009 | 9.764 | 9.915 | 9.744 | 9.832 | 29,358 | +0.29(+3.07%) |
Jan 27, 2009 | 9.524 | 9.685 | 9.524 | 9.539 | 32,140 | +0.06(+0.62%) |
Jan 26, 2009 | 9.402 | 9.509 | 9.402 | 9.480 | 7,978 | +0.04(+0.41%) |
Jan 23, 2009 | 9.222 | 9.456 | 9.155 | 9.442 | 30,691 | -0.01(-0.10%) |
Jan 22, 2009 | 9.446 | 9.452 | 9.300 | 9.452 | 16,963 | -0.03(-0.36%) |
Jan 21, 2009 | 9.212 | 9.486 | 9.173 | 9.486 | 37,758 | +0.30(+3.30%) |
Jan 20, 2009 | 9.568 | 9.568 | 9.075 | 9.183 | 66,041 | -0.62(-6.29%) |
Jan 16, 2009 | 9.905 | 9.905 | 9.622 | 9.799 | 39,532 | +0.04(+0.45%) |
Jan 15, 2009 | 9.719 | 9.821 | 9.421 | 9.755 | 10,143 | +0.07(+0.72%) |
Jan 14, 2009 | 10.23 | 10.23 | 9.563 | 9.685 | 77,212 | -0.47(-4.63%) |
Jan 13, 2009 | 10.24 | 10.30 | 10.06 | 10.16 | 78,248 | -0.36(-3.47%) |
Jan 12, 2009 | 10.82 | 10.82 | 10.50 | 10.52 | 85,030 | -0.38(-3.49%) |
Jan 09, 2009 | 11.01 | 11.02 | 10.86 | 10.90 | 33,614 | -0.20(-1.76%) |
Jan 08, 2009 | 11.18 | 11.22 | 11.02 | 11.10 | 32,799 | -0.04(-0.39%) |
Jan 07, 2009 | 11.42 | 11.42 | 11.14 | 11.14 | 105,695 | -0.31(-2.69%) |
Jan 06, 2009 | 11.22 | 11.49 | 11.22 | 11.45 | 47,493 | +0.32(+2.84%) |
Jan 05, 2009 | 11.15 | 11.21 | 11.04 | 11.13 | 21,512 | -0.04(-0.36%) |
Jan 02, 2009 | 10.79 | 11.17 | 10.79 | 11.17 | 127,235 | +0.50(+4.69%) |
Dec 31, 2008 | 10.59 | 10.99 | 10.58 | 10.67 | 1,132,345 | -0.03(-0.24%) |
Dec 30, 2008 | 10.66 | 10.75 | 10.55 | 10.70 | 111,078 | +0.21(+2.01%) |
Dec 29, 2008 | 10.72 | 10.84 | 10.40 | 10.49 | 129,793 | -0.23(-2.14%) |
Dec 26, 2008 | 10.61 | 10.75 | 10.52 | 10.72 | 33,291 | +0.12(+1.10%) |
Dec 24, 2008 | 10.62 | 10.77 | 10.54 | 10.60 | 43,431 | -0.09(-0.87%) |
Dec 23, 2008 | 10.53 | 10.79 | 10.53 | 10.69 | 175,041 | +0.12(+1.11%) |
Dec 22, 2008 | 11.02 | 11.02 | 10.36 | 10.57 | 31,408 | -0.33(-3.00%) |
Dec 19, 2008 | 11.02 | 11.02 | 10.68 | 10.90 | 61,430 | +0.21(+1.95%) |
Dec 18, 2008 | 11.02 | 11.14 | 10.62 | 10.69 | 40,577 | -0.26(-2.39%) |
Dec 17, 2008 | 10.71 | 11.04 | 10.71 | 10.95 | 36,204 | +0.22(+2.05%) |
Dec 16, 2008 | 10.30 | 10.73 | 10.30 | 10.73 | 32,764 | +0.34(+3.29%) |
Dec 15, 2008 | 10.45 | 10.45 | 10.17 | 10.39 | 59,667 | +0.17(+1.67%) |
Dec 12, 2008 | 9.983 | 10.34 | 9.983 | 10.22 | 10,981 | -0.12(-1.20%) |
Dec 11, 2008 | 10.49 | 10.63 | 10.22 | 10.35 | 37,259 | -0.02(-0.22%) |
Dec 10, 2008 | 10.30 | 10.40 | 10.16 | 10.37 | 31,464 | +0.52(+5.25%) |
Dec 09, 2008 | 9.778 | 10.05 | 9.754 | 9.851 | 96,219 | +0.02(+0.25%) |
Dec 08, 2008 | 9.656 | 9.920 | 9.656 | 9.827 | 187,375 | +0.31(+3.23%) |
Dec 05, 2008 | 9.339 | 9.607 | 9.091 | 9.519 | 55,758 | +0.27(+2.87%) |
Dec 04, 2008 | 9.363 | 9.539 | 9.114 | 9.254 | 69,282 | -0.44(-4.55%) |
Dec 03, 2008 | 9.475 | 9.773 | 9.427 | 9.695 | 109,710 | -0.01(-0.15%) |
Dec 02, 2008 | 9.666 | 9.907 | 9.571 | 9.710 | 141,580 | +0.28(+2.95%) |
Dec 01, 2008 | 9.817 | 9.846 | 9.368 | 9.432 | 363,855 | -0.70(-6.89%) |
Nov 28, 2008 | 9.959 | 10.24 | 9.959 | 10.13 | 36,079 | +0.20(+2.02%) |
Nov 26, 2008 | 9.412 | 9.978 | 9.412 | 9.929 | 36,869 | +0.49(+5.17%) |
Nov 25, 2008 | 9.768 | 9.768 | 9.236 | 9.441 | 172,046 | +0.10(+1.04%) |
Nov 24, 2008 | 8.924 | 9.519 | 8.924 | 9.344 | 152,893 | +0.54(+6.08%) |
Nov 21, 2008 | 8.729 | 8.809 | 8.143 | 8.809 | 798,266 | +0.51(+6.14%) |
Nov 20, 2008 | 8.714 | 8.841 | 8.128 | 8.299 | 203,650 | -0.61(-6.80%) |
Nov 19, 2008 | 9.334 | 9.544 | 8.885 | 8.904 | 58,880 | -0.41(-4.45%) |
Nov 18, 2008 | 9.510 | 9.851 | 9.314 | 9.319 | 108,571 | -0.36(-3.68%) |
Nov 17, 2008 | 9.773 | 10.05 | 9.641 | 9.676 | 42,294 | -0.27(-2.70%) |
Nov 14, 2008 | 10.12 | 10.37 | 9.944 | 9.944 | 53,673 | -0.70(-6.60%) |
Nov 13, 2008 | 10.20 | 10.65 | 9.778 | 10.65 | 43,762 | +0.44(+4.32%) |
Nov 12, 2008 | 10.30 | 10.46 | 10.02 | 10.21 | 63,960 | -0.27(-2.58%) |
Nov 11, 2008 | 10.91 | 10.91 | 10.37 | 10.48 | 45,524 | -0.40(-3.68%) |
Nov 10, 2008 | 11.25 | 11.25 | 10.76 | 10.88 | 24,085 | -0.20(-1.77%) |
Nov 07, 2008 | 11.01 | 11.25 | 11.01 | 11.07 | 55,695 | +0.29(+2.68%) |
Nov 06, 2008 | 11.17 | 11.32 | 10.78 | 10.78 | 86,382 | -0.81(-6.96%) |
Nov 05, 2008 | 12.00 | 12.09 | 11.59 | 11.59 | 6,675 | -0.63(-5.15%) |
Nov 04, 2008 | 11.68 | 12.29 | 11.66 | 12.22 | 170,381 | +0.81(+7.09%) |
Nov 03, 2008 | 11.28 | 11.48 | 11.14 | 11.41 | 43,623 | +0.26(+2.35%) |
Oct 31, 2008 | 10.88 | 11.39 | 10.85 | 11.15 | 1,503,378 | +0.43(+3.99%) |
Oct 30, 2008 | 10.78 | 10.81 | 10.49 | 10.72 | 39,764 | +0.45(+4.42%) |
Oct 29, 2008 | 10.29 | 10.83 | 9.549 | 10.27 | 38,973 | -0.11(-1.04%) |
Oct 28, 2008 | 9.964 | 10.37 | 9.724 | 10.37 | 25,259 | +0.39(+3.86%) |
Oct 27, 2008 | 10.15 | 10.50 | 9.939 | 9.988 | 51,125 | -0.57(-5.44%) |
Oct 24, 2008 | 10.34 | 10.56 | 10.28 | 10.56 | 98,227 | -0.20(-1.83%) |
Oct 23, 2008 | 10.94 | 12.92 | 10.51 | 10.76 | 38,643 | -0.01(-0.09%) |
Oct 22, 2008 | 11.27 | 11.27 | 10.59 | 10.77 | 97,579 | -1.17(-9.78%) |
Oct 21, 2008 | 11.96 | 12.18 | 11.94 | 11.94 | 11,557 | -0.49(-3.97%) |
Oct 20, 2008 | 11.95 | 12.43 | 11.95 | 12.43 | 47,689 | +0.69(+5.91%) |
Oct 17, 2008 | 11.54 | 12.19 | 11.54 | 11.74 | 21,742 | -0.45(-3.72%) |
Oct 16, 2008 | 11.64 | 12.19 | 11.17 | 12.19 | 39,772 | +0.99(+8.85%) |
Oct 15, 2008 | 12.29 | 12.29 | 11.20 | 11.20 | 13,837 | -1.22(-9.83%) |
Oct 14, 2008 | 12.81 | 12.81 | 12.10 | 12.42 | 98,079 | -0.01(-0.08%) |
Oct 13, 2008 | 11.88 | 12.43 | 11.85 | 12.43 | 21,879 | +1.24(+11.08%) |
Oct 10, 2008 | 10.87 | 11.39 | 10.45 | 11.19 | 49,555 | -0.33(-2.84%) |
Oct 09, 2008 | 12.30 | 12.38 | 11.41 | 11.52 | 796,998 | -0.77(-6.24%) |
Oct 08, 2008 | 12.36 | 12.72 | 12.19 | 12.28 | 619,584 | -0.13(-1.06%) |
Oct 07, 2008 | 13.36 | 13.36 | 12.41 | 12.41 | 38,320 | -0.44(-3.43%) |
Oct 06, 2008 | 13.32 | 13.32 | 12.41 | 12.85 | 85,375 | -1.05(-7.54%) |
Oct 03, 2008 | 14.22 | 14.49 | 13.90 | 13.90 | 7,716 | -0.24(-1.73%) |
Oct 02, 2008 | 14.63 | 14.63 | 14.15 | 14.15 | 31,613 | -0.63(-4.24%) |
Oct 01, 2008 | 14.59 | 15.01 | 14.46 | 14.77 | 65,288 | -0.06(-0.39%) |
Sep 30, 2008 | 14.59 | 14.92 | 14.48 | 14.83 | 18,255 | +1.03(+7.47%) |
Sep 29, 2008 | 15.07 | 15.07 | 13.80 | 13.80 | 98,536 | -2.04(-12.85%) |
Sep 26, 2008 | 15.65 | 15.89 | 15.65 | 15.84 | 13,886 | -0.28(-1.72%) |
Sep 25, 2008 | 16.01 | 16.15 | 16.01 | 16.11 | 6,610 | +0.32(+2.03%) |
Sep 24, 2008 | 15.86 | 15.89 | 15.73 | 15.79 | 82,802 | -0.01(-0.06%) |
Sep 23, 2008 | 15.98 | 16.10 | 15.69 | 15.80 | 27,098 | -0.41(-2.50%) |
Sep 22, 2008 | 16.53 | 16.53 | 16.21 | 16.21 | 23,831 | -0.45(-2.71%) |
Sep 19, 2008 | 16.65 | 17.93 | 16.46 | 16.66 | 27,926 | +0.85(+5.38%) |
Sep 18, 2008 | 14.95 | 15.87 | 14.95 | 15.81 | 43,808 | +0.62(+4.06%) |
Sep 17, 2008 | 15.52 | 15.56 | 15.19 | 15.19 | 67,951 | -0.73(-4.60%) |
Sep 16, 2008 | 15.54 | 16.57 | 15.54 | 15.92 | 36,638 | -0.12(-0.73%) |
Sep 15, 2008 | 16.16 | 16.34 | 16.04 | 16.04 | 20,517 | -0.83(-4.92%) |
Sep 12, 2008 | 16.61 | 16.89 | 16.60 | 16.87 | 163,019 | +0.31(+1.89%) |
Sep 11, 2008 | 16.24 | 16.56 | 16.16 | 16.56 | 24,003 | -0.16(-0.96%) |
Sep 10, 2008 | 16.66 | 16.76 | 16.54 | 16.72 | 86,022 | +0.49(+3.01%) |
Sep 09, 2008 | 16.64 | 16.67 | 16.23 | 16.23 | 6,866 | -0.49(-2.92%) |
Sep 08, 2008 | 16.81 | 16.89 | 16.52 | 16.72 | 27,363 | +0.63(+3.91%) |
Sep 05, 2008 | 16.03 | 16.10 | 15.42 | 16.09 | 144,974 | -0.02(-0.12%) |
Sep 04, 2008 | 16.75 | 16.75 | 16.11 | 16.11 | 49,828 | -0.78(-4.60%) |
Sep 03, 2008 | 16.82 | 16.89 | 16.77 | 16.89 | 14,060 | -0.09(-0.51%) |
Sep 02, 2008 | 17.19 | 17.19 | 16.96 | 16.97 | 54,875 | -0.17(-0.99%) |
Aug 29, 2008 | 17.23 | 17.27 | 17.13 | 17.14 | 17,104 | +0.05(+0.31%) |
Aug 28, 2008 | 17.07 | 17.09 | 17.03 | 17.09 | 10,287 | +0.19(+1.13%) |
Aug 27, 2008 | 16.84 | 16.92 | 16.76 | 16.90 | 33,983 | +0.02(+0.14%) |
Aug 26, 2008 | 16.93 | 16.93 | 16.79 | 16.88 | 144,288 | +0.17(+1.02%) |
Aug 25, 2008 | 16.95 | 16.95 | 16.69 | 16.71 | 69,266 | -0.15(-0.90%) |
Aug 22, 2008 | 16.90 | 16.97 | 16.86 | 16.86 | 18,063 | +0.04(+0.21%) |
Aug 21, 2008 | 16.67 | 16.84 | 16.67 | 16.82 | 45,807 | +0.12(+0.69%) |
Aug 20, 2008 | 16.67 | 16.73 | 16.65 | 16.71 | 24,630 | +0.18(+1.09%) |
Aug 19, 2008 | 16.56 | 16.58 | 16.49 | 16.52 | 172,251 | -0.35(-2.05%) |
Aug 18, 2008 | 17.09 | 17.11 | 16.85 | 16.87 | 46,940 | -0.16(-0.95%) |
Aug 15, 2008 | 17.03 | 17.04 | 16.94 | 17.03 | 12,870 | -0.05(-0.31%) |
Aug 14, 2008 | 16.96 | 17.13 | 16.92 | 17.09 | 28,997 | -0.25(-1.46%) |
Aug 13, 2008 | 17.39 | 17.44 | 17.17 | 17.34 | 16,866 | -0.41(-2.28%) |
Aug 12, 2008 | 17.85 | 17.85 | 17.68 | 17.75 | 7,863 | -0.08(-0.47%) |
Aug 11, 2008 | 17.78 | 17.90 | 17.75 | 17.83 | 13,536 | +0.14(+0.77%) |
Aug 08, 2008 | 17.35 | 17.69 | 17.35 | 17.69 | 250,067 | +0.14(+0.81%) |
Aug 07, 2008 | 17.86 | 17.86 | 17.51 | 17.55 | 17,303 | -0.59(-3.26%) |
Aug 06, 2008 | 17.92 | 18.14 | 17.92 | 18.14 | 19,914 | -0.03(-0.19%) |
Aug 05, 2008 | 17.93 | 18.18 | 17.91 | 18.18 | 25,204 | +0.41(+2.28%) |
Aug 04, 2008 | 17.92 | 17.92 | 17.77 | 17.77 | 45,514 | -0.19(-1.03%) |
Aug 01, 2008 | 17.90 | 17.98 | 17.89 | 17.96 | 6,704 | -0.09(-0.49%) |
Jul 31, 2008 | 18.12 | 18.26 | 17.59 | 18.04 | 120,081 | -0.30(-1.62%) |
Jul 30, 2008 | 18.20 | 18.34 | 18.13 | 18.34 | 90,686 | +0.28(+1.54%) |
Jul 29, 2008 | 18.06 | 18.07 | 17.80 | 18.06 | 22,610 | +0.07(+0.38%) |
Jul 28, 2008 | 18.20 | 18.20 | 17.97 | 17.99 | 8,812 | -0.36(-1.94%) |
Jul 25, 2008 | 18.33 | 18.42 | 18.24 | 18.35 | 18,546 | -0.09(-0.48%) |
Jul 24, 2008 | 18.82 | 18.82 | 18.43 | 18.44 | 52,257 | -0.24(-1.28%) |
Jul 23, 2008 | 18.67 | 18.76 | 18.50 | 18.68 | 12,376 | +0.39(+2.12%) |
Jul 22, 2008 | 17.98 | 18.30 | 17.98 | 18.29 | 44,793 | +0.20(+1.10%) |
Jul 21, 2008 | 17.34 | 18.21 | 17.34 | 18.09 | 84,715 | +0.26(+1.45%) |
Jul 18, 2008 | 17.42 | 17.83 | 17.42 | 17.83 | 9,295 | +0.14(+0.80%) |
Jul 17, 2008 | 17.59 | 17.75 | 17.48 | 17.69 | 91,485 | +0.44(+2.58%) |
Jul 16, 2008 | 17.06 | 17.29 | 16.91 | 17.25 | 22,899 | +0.02(+0.11%) |
Jul 15, 2008 | 17.20 | 17.53 | 16.86 | 17.23 | 365,174 | -0.38(-2.16%) |
Jul 14, 2008 | 17.74 | 18.30 | 17.50 | 17.61 | 102,338 | -0.09(-0.50%) |
Jul 11, 2008 | 17.75 | 17.75 | 17.56 | 17.70 | 19,105 | -0.36(-1.97%) |
Jul 10, 2008 | 17.83 | 18.05 | 17.75 | 18.05 | 19,599 | +0.30(+1.68%) |
Jul 09, 2008 | 18.12 | 18.21 | 17.14 | 17.75 | 58,706 | -0.31(-1.70%) |
Jul 08, 2008 | 17.81 | 18.06 | 17.62 | 18.06 | 24,435 | +0.04(+0.22%) |
Jul 07, 2008 | 18.06 | 18.20 | 17.83 | 18.02 | 103,176 | +0.21(+1.18%) |
Jul 04, 2008 | 17.82 | 17.82 | 17.60 | 17.81 | 5,797 | +0.00(+0.00%) |
Jul 03, 2008 | 17.82 | 17.82 | 17.60 | 17.81 | 5,797 | +0.19(+1.05%) |
Jul 02, 2008 | 17.96 | 17.99 | 17.60 | 17.63 | 33,844 | -0.42(-2.35%) |
Jul 01, 2008 | 17.79 | 18.10 | 17.77 | 18.05 | 229,712 | -0.21(-1.15%) |
Jun 30, 2008 | 18.16 | 18.28 | 18.12 | 18.26 | 7,521,516 | +0.04(+0.24%) |
Jun 27, 2008 | 18.29 | 18.29 | 18.20 | 18.22 | 1,907 | +0.06(+0.32%) |
Jun 26, 2008 | 18.54 | 18.54 | 18.16 | 18.16 | 20,631 | -0.53(-2.85%) |
Jun 25, 2008 | 19.18 | 19.18 | 18.68 | 18.69 | 8,277 | -0.17(-0.88%) |
Jun 24, 2008 | 18.90 | 18.97 | 18.83 | 18.86 | 17,108 | -0.09(-0.49%) |
Jun 23, 2008 | 19.03 | 19.03 | 18.90 | 18.95 | 8,894 | -0.26(-1.36%) |
Jun 20, 2008 | 19.26 | 19.32 | 19.18 | 19.21 | 6,217 | -0.23(-1.19%) |
Jun 19, 2008 | 19.47 | 19.48 | 19.37 | 19.44 | 4,021 | -0.18(-0.90%) |
Jun 18, 2008 | 19.75 | 19.75 | 19.59 | 19.62 | 10,582 | -0.12(-0.59%) |
Jun 17, 2008 | 19.82 | 19.82 | 19.66 | 19.74 | 4,088 | +0.44(+2.31%) |
Jun 16, 2008 | 19.61 | 22.73 | 19.21 | 19.29 | 36,736 | -0.11(-0.58%) |
Jun 13, 2008 | 19.37 | 19.45 | 19.22 | 19.41 | 17,163 | +0.02(+0.13%) |
Jun 12, 2008 | 19.48 | 19.62 | 19.34 | 19.38 | 27,379 | -0.05(-0.28%) |
Jun 11, 2008 | 19.72 | 19.72 | 19.43 | 19.43 | 90,623 | -0.38(-1.90%) |
Jun 10, 2008 | 19.83 | 19.89 | 19.77 | 19.81 | 42,351 | -0.34(-1.67%) |
Jun 09, 2008 | 20.38 | 20.42 | 20.12 | 20.15 | 19,628 | -0.19(-0.91%) |
Jun 06, 2008 | 20.77 | 20.77 | 20.33 | 20.33 | 22,676 | -0.82(-3.86%) |
Jun 05, 2008 | 20.83 | 21.17 | 20.83 | 21.15 | 60,259 | +0.29(+1.38%) |
Jun 04, 2008 | 20.89 | 21.00 | 20.82 | 20.86 | 21,789 | +0.07(+0.33%) |
Jun 03, 2008 | 21.06 | 21.06 | 20.76 | 20.79 | 6,780 | -0.23(-1.08%) |
Jun 02, 2008 | 21.04 | 21.11 | 20.88 | 21.02 | 11,172 | -0.27(-1.25%) |
May 30, 2008 | 21.19 | 21.28 | 21.19 | 21.28 | 2,335 | +0.14(+0.67%) |
May 29, 2008 | 21.11 | 21.38 | 20.88 | 21.14 | 16,522 | +0.00(+0.02%) |
May 28, 2008 | 21.17 | 21.17 | 20.92 | 21.14 | 16,754 | -0.08(-0.38%) |
May 27, 2008 | 21.72 | 21.72 | 20.71 | 21.22 | 19,734 | +0.07(+0.35%) |
May 26, 2008 | 21.26 | 21.26 | 21.07 | 21.14 | 2,177 | +0.00(+0.00%) |
May 23, 2008 | 21.26 | 21.26 | 21.07 | 21.14 | 2,177 | -0.11(-0.53%) |
May 22, 2008 | 21.63 | 21.63 | 21.24 | 21.26 | 6,675 | +0.04(+0.21%) |
May 21, 2008 | 21.32 | 21.40 | 21.21 | 21.21 | 3,658 | -0.27(-1.27%) |
May 20, 2008 | 21.69 | 21.69 | 21.44 | 21.48 | 6,493 | -0.35(-1.61%) |
May 19, 2008 | 21.92 | 22.00 | 21.84 | 21.84 | 59,212 | -0.24(-1.08%) |
May 16, 2008 | 21.98 | 22.08 | 21.97 | 22.08 | 8,486 | +0.09(+0.40%) |
May 15, 2008 | 21.99 | 22.02 | 21.91 | 21.99 | 7,642 | +0.02(+0.09%) |
May 14, 2008 | 21.85 | 22.06 | 21.85 | 21.97 | 6,989 | +0.20(+0.90%) |
May 13, 2008 | 21.92 | 21.92 | 21.72 | 21.77 | 24,571 | -0.16(-0.72%) |
May 12, 2008 | 21.90 | 21.93 | 21.72 | 21.93 | 17,018 | +0.15(+0.70%) |
May 09, 2008 | 22.26 | 22.26 | 21.69 | 21.78 | 25,048 | -0.32(-1.44%) |
May 08, 2008 | 22.12 | 22.23 | 21.99 | 22.09 | 17,481 | +0.13(+0.58%) |
May 07, 2008 | 22.94 | 23.92 | 21.97 | 21.97 | 12,714 | -0.67(-2.98%) |
May 06, 2008 | 22.43 | 22.64 | 22.42 | 22.64 | 5,342 | +0.11(+0.50%) |
May 05, 2008 | 22.61 | 22.61 | 22.47 | 22.53 | 26,033 | +0.05(+0.22%) |
May 02, 2008 | 22.46 | 23.68 | 19.33 | 22.48 | 12,776 | +0.32(+1.43%) |
May 01, 2008 | 21.88 | 22.16 | 21.88 | 22.16 | 11,092 | +0.10(+0.45%) |
Apr 30, 2008 | 22.16 | 23.42 | 22.06 | 22.06 | 8,656 | -0.03(-0.12%) |
Apr 29, 2008 | 22.17 | 22.17 | 22.08 | 22.09 | 1,948 | -0.04(-0.18%) |
Apr 28, 2008 | 22.09 | 22.13 | 22.03 | 22.13 | 7,274 | +0.28(+1.30%) |
Apr 25, 2008 | 21.88 | 21.97 | 21.68 | 21.85 | 41,024 | +0.10(+0.47%) |
Apr 24, 2008 | 21.73 | 21.74 | 21.50 | 21.74 | 215,465 | +0.01(+0.04%) |
Apr 23, 2008 | 21.81 | 21.81 | 21.61 | 21.73 | 1,808 | +0.23(+1.05%) |
Apr 22, 2008 | 21.69 | 21.69 | 21.10 | 21.51 | 19,812 | -0.21(-0.99%) |
Apr 21, 2008 | 21.97 | 21.97 | 21.10 | 21.72 | 27,395 | +0.05(+0.23%) |
Apr 18, 2008 | 21.58 | 21.68 | 21.58 | 21.68 | 6,075 | +0.23(+1.07%) |
Apr 17, 2008 | 21.38 | 21.45 | 20.36 | 21.45 | 29,005 | +0.09(+0.41%) |
Apr 16, 2008 | 21.08 | 22.25 | 21.08 | 21.36 | 13,321 | +0.46(+2.20%) |
Apr 15, 2008 | 20.98 | 20.98 | 20.85 | 20.90 | 4,873 | +0.08(+0.38%) |
Apr 14, 2008 | 20.51 | 20.82 | 20.51 | 20.82 | 3,164 | -0.06(-0.30%) |
Apr 11, 2008 | 20.99 | 21.00 | 20.85 | 20.88 | 8,564 | -0.25(-1.18%) |
Apr 10, 2008 | 21.93 | 21.97 | 21.00 | 21.13 | 15,914 | -0.09(-0.44%) |
Apr 09, 2008 | 22.21 | 23.09 | 20.95 | 21.23 | 19,126 | -0.60(-2.73%) |
Apr 08, 2008 | 22.25 | 22.25 | 21.72 | 21.82 | 37,447 | -0.04(-0.18%) |
Apr 07, 2008 | 22.41 | 22.41 | 21.85 | 21.86 | 4,516 | +0.08(+0.38%) |
Apr 04, 2008 | 22.45 | 22.45 | 21.78 | 21.78 | 5,639 | -0.10(-0.45%) |
Apr 03, 2008 | 21.52 | 22.41 | 21.52 | 21.88 | 12,337 | +0.11(+0.49%) |
Apr 02, 2008 | 22.45 | 22.45 | 21.59 | 21.77 | 8,320 | +0.33(+1.55%) |
Apr 01, 2008 | 22.10 | 22.10 | 21.05 | 21.44 | 11,952 | +0.26(+1.25%) |
Mar 31, 2008 | 20.89 | 21.33 | 20.89 | 21.17 | 7,616 | +0.41(+1.95%) |
Mar 28, 2008 | 21.25 | 21.25 | 19.85 | 20.77 | 14,486 | +0.51(+2.51%) |
Mar 27, 2008 | 20.20 | 20.61 | 20.20 | 20.26 | 5,979 | -0.17(-0.84%) |
Mar 26, 2008 | 21.22 | 21.22 | 20.30 | 20.43 | 22,137 | -0.49(-2.32%) |
Mar 25, 2008 | 21.38 | 21.38 | 20.63 | 20.92 | 12,196 | +0.59(+2.89%) |
Mar 24, 2008 | 21.04 | 21.96 | 20.28 | 20.33 | 41,794 | -0.70(-3.34%) |
Mar 21, 2008 | 19.92 | 21.03 | 19.62 | 21.03 | 16,041 | +0.00(+0.00%) |
Mar 20, 2008 | 19.92 | 21.03 | 19.62 | 21.03 | 16,041 | +1.48(+7.59%) |
Mar 19, 2008 | 21.24 | 21.48 | 19.55 | 19.55 | 13,808 | -0.96(-4.67%) |
Mar 18, 2008 | 20.45 | 20.64 | 20.45 | 20.50 | 1,884 | +0.34(+1.70%) |
Mar 17, 2008 | 20.16 | 20.16 | 19.96 | 20.16 | 2,728 | +0.29(+1.45%) |
Mar 14, 2008 | 19.69 | 20.26 | 19.60 | 19.87 | 7,190 | -0.09(-0.46%) |
Mar 13, 2008 | 20.91 | 20.92 | 19.85 | 19.97 | 82,972 | -0.24(-1.21%) |
Mar 12, 2008 | 20.45 | 20.94 | 20.21 | 20.21 | 28,319 | -0.22(-1.07%) |
Mar 11, 2008 | 20.02 | 21.23 | 20.00 | 20.43 | 31,281 | +0.63(+3.18%) |
Mar 10, 2008 | 20.70 | 20.89 | 19.72 | 19.80 | 45,411 | -0.85(-4.11%) |
Mar 07, 2008 | 20.98 | 21.26 | 20.18 | 20.65 | 11,450 | -0.21(-0.99%) |
Mar 06, 2008 | 20.89 | 22.70 | 20.61 | 20.86 | 24,876 | +0.20(+0.95%) |
Mar 05, 2008 | 20.39 | 21.53 | 20.16 | 20.66 | 138,692 | +0.10(+0.50%) |
Mar 04, 2008 | 21.13 | 21.13 | 19.88 | 20.56 | 20,326 | -0.36(-1.73%) |