Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.96 | 18.61 | 17.65 | 18.23 | 0 | +0.18(+0.97%) |
Feb 26, 2009 | 18.41 | 18.61 | 17.89 | 18.06 | 846,004 | -0.18(-0.96%) |
Feb 25, 2009 | 18.95 | 18.95 | 17.86 | 18.23 | 1,002,443 | -0.93(-4.85%) |
Feb 24, 2009 | 17.78 | 19.21 | 17.61 | 19.16 | 1,450,566 | +1.70(+9.73%) |
Feb 23, 2009 | 18.51 | 18.52 | 17.35 | 17.46 | 1,216,690 | -0.85(-4.62%) |
Feb 20, 2009 | 17.67 | 18.68 | 17.57 | 18.31 | 1,308,804 | +0.37(+2.05%) |
Feb 19, 2009 | 18.43 | 18.50 | 17.93 | 17.94 | 715,190 | -0.31(-1.70%) |
Feb 18, 2009 | 18.30 | 18.58 | 17.99 | 18.25 | 701,745 | -0.06(-0.32%) |
Feb 17, 2009 | 18.67 | 19.00 | 17.79 | 18.31 | 1,098,444 | -0.91(-4.75%) |
Feb 13, 2009 | 19.99 | 20.22 | 19.06 | 19.22 | 919,002 | -0.90(-4.49%) |
Feb 12, 2009 | 19.44 | 20.23 | 19.10 | 20.12 | 721,379 | +0.25(+1.26%) |
Feb 11, 2009 | 19.47 | 19.91 | 19.25 | 19.87 | 683,742 | +0.41(+2.11%) |
Feb 10, 2009 | 20.10 | 20.59 | 19.29 | 19.46 | 1,258,556 | -0.76(-3.76%) |
Feb 09, 2009 | 19.72 | 20.42 | 19.59 | 20.22 | 857,233 | +0.48(+2.42%) |
Feb 06, 2009 | 19.25 | 19.80 | 18.86 | 19.75 | 1,122,556 | +0.90(+4.80%) |
Feb 05, 2009 | 17.96 | 19.26 | 17.91 | 18.84 | 1,103,106 | +0.64(+3.54%) |
Feb 04, 2009 | 18.31 | 18.39 | 17.73 | 18.20 | 1,282,690 | -0.05(-0.28%) |
Feb 03, 2009 | 18.32 | 18.40 | 17.80 | 18.25 | 789,027 | +0.04(+0.23%) |
Feb 02, 2009 | 18.25 | 18.48 | 17.72 | 18.21 | 1,455,054 | -0.28(-1.54%) |
Jan 30, 2009 | 18.14 | 18.58 | 17.74 | 18.49 | 0 | +0.50(+2.79%) |
Jan 29, 2009 | 18.93 | 19.09 | 17.96 | 17.99 | 817,486 | -1.24(-6.44%) |
Jan 28, 2009 | 18.57 | 19.25 | 18.22 | 19.23 | 1,378,026 | +0.93(+5.08%) |
Jan 27, 2009 | 18.24 | 18.50 | 17.91 | 18.30 | 861,148 | +0.08(+0.41%) |
Jan 26, 2009 | 18.28 | 18.42 | 17.86 | 18.22 | 893,324 | -0.08(-0.46%) |
Jan 23, 2009 | 18.17 | 18.46 | 17.62 | 18.31 | 741,944 | +0.01(+0.05%) |
Jan 22, 2009 | 18.93 | 19.19 | 18.07 | 18.30 | 944,544 | -1.16(-5.98%) |
Jan 21, 2009 | 18.32 | 19.47 | 18.17 | 19.46 | 1,922,884 | +1.36(+7.54%) |
Jan 20, 2009 | 19.39 | 19.62 | 18.05 | 18.10 | 1,665,628 | -1.63(-8.27%) |
Jan 16, 2009 | 19.30 | 19.87 | 18.74 | 19.73 | 986,045 | +0.74(+3.92%) |
Jan 15, 2009 | 19.03 | 19.40 | 18.25 | 18.99 | 871,567 | -0.09(-0.48%) |
Jan 14, 2009 | 19.55 | 19.83 | 18.62 | 19.08 | 1,033,841 | -0.69(-3.47%) |
Jan 13, 2009 | 19.31 | 19.83 | 19.02 | 19.76 | 916,224 | +0.23(+1.20%) |
Jan 12, 2009 | 20.65 | 20.82 | 19.30 | 19.53 | 1,664,310 | -1.28(-6.15%) |
Jan 09, 2009 | 20.99 | 21.00 | 20.53 | 20.81 | 1,134,044 | -0.28(-1.31%) |
Jan 08, 2009 | 20.41 | 21.13 | 20.13 | 21.09 | 705,618 | +0.50(+2.44%) |
Jan 07, 2009 | 20.68 | 20.92 | 20.35 | 20.58 | 1,040,903 | -0.47(-2.23%) |
Jan 06, 2009 | 20.83 | 21.28 | 20.70 | 21.05 | 1,533,030 | +0.36(+1.74%) |
Jan 05, 2009 | 20.82 | 20.99 | 19.94 | 20.69 | 1,358,215 | -0.23(-1.12%) |
Jan 02, 2009 | 20.25 | 21.02 | 20.13 | 20.93 | 0 | +0.64(+3.13%) |
Jan 01, 2009 | 20.36 | 20.39 | 19.87 | 20.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.36 | 20.39 | 19.87 | 20.29 | 1,844,191 | -0.07(-0.33%) |
Dec 30, 2008 | 19.20 | 20.47 | 19.07 | 20.36 | 949,985 | +1.30(+6.80%) |
Dec 29, 2008 | 19.31 | 19.57 | 18.63 | 19.06 | 571,256 | -0.21(-1.09%) |
Dec 26, 2008 | 19.02 | 19.35 | 18.78 | 19.27 | 356,162 | +0.36(+1.90%) |
Dec 24, 2008 | 18.84 | 18.94 | 18.57 | 18.91 | 252,772 | +0.19(+1.03%) |
Dec 23, 2008 | 19.03 | 19.30 | 18.40 | 18.72 | 660,155 | -0.06(-0.31%) |
Dec 22, 2008 | 19.03 | 19.03 | 18.30 | 18.78 | 835,458 | -0.08(-0.44%) |
Dec 19, 2008 | 19.19 | 19.55 | 18.70 | 18.86 | 1,826,044 | -0.05(-0.27%) |
Dec 18, 2008 | 18.25 | 19.36 | 18.25 | 18.91 | 1,652,893 | +0.79(+4.34%) |
Dec 17, 2008 | 17.71 | 18.35 | 17.61 | 18.12 | 1,329,541 | +0.19(+1.07%) |
Dec 16, 2008 | 16.48 | 17.96 | 16.14 | 17.93 | 1,256,064 | +1.69(+10.41%) |
Dec 15, 2008 | 16.94 | 16.94 | 15.95 | 16.24 | 1,072,841 | -0.64(-3.77%) |
Dec 12, 2008 | 15.86 | 16.94 | 15.81 | 16.88 | 1,161,358 | +0.69(+4.24%) |
Dec 11, 2008 | 17.04 | 17.29 | 16.10 | 16.19 | 1,368,150 | -1.10(-6.39%) |
Dec 10, 2008 | 17.50 | 17.63 | 16.86 | 17.30 | 1,488,518 | +0.03(+0.15%) |
Dec 09, 2008 | 18.20 | 18.57 | 17.17 | 17.27 | 1,574,485 | -1.26(-6.82%) |
Dec 08, 2008 | 18.21 | 18.89 | 17.58 | 18.53 | 1,564,171 | +0.57(+3.17%) |
Dec 05, 2008 | 15.61 | 17.99 | 15.39 | 17.96 | 2,080,625 | +2.11(+13.30%) |
Dec 04, 2008 | 16.09 | 16.46 | 15.20 | 15.86 | 1,639,239 | +0.00(+0.00%) |
Dec 03, 2008 | 15.06 | 15.95 | 14.53 | 15.86 | 1,404,467 | +0.69(+4.52%) |
Dec 02, 2008 | 14.37 | 15.20 | 13.88 | 15.17 | 1,265,844 | +1.06(+7.53%) |
Dec 01, 2008 | 14.94 | 15.33 | 13.97 | 14.11 | 1,542,105 | -1.31(-8.52%) |
Nov 28, 2008 | 15.30 | 15.48 | 15.14 | 15.42 | 370,082 | -0.08(-0.54%) |
Nov 26, 2008 | 13.97 | 15.55 | 13.96 | 15.50 | 2,348,491 | +1.14(+7.92%) |
Nov 25, 2008 | 12.55 | 15.31 | 11.63 | 14.37 | 1,687,416 | +0.72(+5.27%) |
Nov 24, 2008 | 12.69 | 13.89 | 11.92 | 13.65 | 1,950,322 | +1.66(+13.82%) |
Nov 21, 2008 | 12.59 | 12.59 | 11.32 | 11.99 | 3,363,145 | -0.10(-0.83%) |
Nov 20, 2008 | 13.45 | 13.45 | 11.92 | 12.09 | 2,357,317 | -1.36(-10.08%) |
Nov 19, 2008 | 16.30 | 16.33 | 13.39 | 13.45 | 2,530,627 | -2.95(-17.97%) |
Nov 18, 2008 | 16.43 | 16.73 | 15.73 | 16.39 | 985,580 | +0.04(+0.26%) |
Nov 17, 2008 | 16.14 | 16.74 | 16.00 | 16.35 | 783,555 | +0.08(+0.46%) |
Nov 14, 2008 | 17.15 | 17.34 | 16.12 | 16.27 | 927,402 | -1.06(-6.13%) |
Nov 13, 2008 | 15.63 | 17.45 | 15.10 | 17.34 | 1,361,942 | +1.82(+11.70%) |
Nov 12, 2008 | 15.97 | 16.41 | 15.47 | 15.52 | 826,597 | -0.83(-5.07%) |
Nov 11, 2008 | 16.53 | 16.73 | 16.10 | 16.35 | 777,460 | -0.43(-2.54%) |
Nov 10, 2008 | 17.51 | 17.60 | 16.61 | 16.78 | 651,500 | -0.49(-2.81%) |
Nov 07, 2008 | 17.07 | 17.60 | 16.59 | 17.26 | 985,291 | +0.36(+2.13%) |
Nov 06, 2008 | 17.94 | 18.27 | 16.82 | 16.90 | 1,502,425 | -1.34(-7.34%) |
Nov 05, 2008 | 18.08 | 18.60 | 18.01 | 18.24 | 1,273,377 | -0.23(-1.27%) |
Nov 04, 2008 | 18.90 | 19.05 | 18.15 | 18.48 | 836,894 | -0.06(-0.32%) |
Nov 03, 2008 | 19.06 | 19.37 | 18.40 | 18.53 | 646,404 | -0.68(-3.53%) |
Oct 31, 2008 | 18.63 | 19.29 | 18.36 | 19.21 | 1,482,945 | +0.33(+1.73%) |
Oct 30, 2008 | 18.53 | 19.19 | 18.12 | 18.89 | 861,483 | +0.31(+1.67%) |
Oct 29, 2008 | 17.23 | 19.33 | 16.52 | 18.58 | 1,610,819 | +1.26(+7.30%) |
Oct 28, 2008 | 17.14 | 17.44 | 15.70 | 17.31 | 1,101,388 | +1.11(+6.87%) |
Oct 27, 2008 | 17.33 | 17.33 | 16.13 | 16.20 | 967,597 | -0.84(-4.91%) |
Oct 24, 2008 | 15.81 | 17.45 | 15.52 | 17.04 | 898,240 | +0.00(+0.00%) |
Oct 23, 2008 | 16.38 | 17.14 | 16.10 | 17.04 | 1,041,281 | +0.74(+4.57%) |
Oct 22, 2008 | 16.52 | 17.24 | 16.00 | 16.29 | 830,504 | -0.77(-4.51%) |
Oct 21, 2008 | 17.12 | 17.64 | 16.69 | 17.06 | 654,508 | -0.45(-2.58%) |
Oct 20, 2008 | 16.40 | 17.59 | 15.89 | 17.51 | 697,641 | +1.30(+8.00%) |
Oct 17, 2008 | 16.48 | 17.38 | 16.21 | 16.22 | 1,024,671 | -0.84(-4.91%) |
Oct 16, 2008 | 16.57 | 17.14 | 14.94 | 17.05 | 1,223,703 | +0.59(+3.61%) |
Oct 15, 2008 | 17.57 | 17.88 | 16.23 | 16.46 | 829,801 | -1.76(-9.65%) |
Oct 14, 2008 | 18.83 | 19.08 | 17.70 | 18.22 | 1,417,642 | +0.05(+0.28%) |
Oct 13, 2008 | 18.05 | 18.17 | 15.53 | 18.17 | 1,061,257 | +1.64(+9.92%) |
Oct 10, 2008 | 14.22 | 16.53 | 13.39 | 16.53 | 1,762,846 | +1.56(+10.46%) |
Oct 09, 2008 | 17.64 | 17.64 | 14.96 | 14.96 | 1,328,646 | -2.25(-13.08%) |
Oct 08, 2008 | 17.15 | 19.04 | 16.82 | 17.21 | 892,838 | -0.20(-1.15%) |
Oct 07, 2008 | 20.27 | 20.92 | 17.39 | 17.41 | 783,062 | -2.84(-14.01%) |
Oct 06, 2008 | 20.52 | 21.08 | 19.62 | 20.25 | 1,008,863 | -0.32(-1.55%) |
Oct 03, 2008 | 21.55 | 22.45 | 20.53 | 20.57 | 798,795 | -0.08(-0.40%) |
Oct 02, 2008 | 22.51 | 22.65 | 20.48 | 20.65 | 963,387 | -2.11(-9.26%) |
Oct 01, 2008 | 22.78 | 23.00 | 20.90 | 22.76 | 1,327,224 | -0.25(-1.09%) |
Sep 30, 2008 | 20.92 | 23.46 | 20.67 | 23.01 | 1,539,678 | +2.64(+12.98%) |
Sep 29, 2008 | 22.59 | 22.59 | 20.12 | 20.37 | 864,651 | -1.22(-5.66%) |
Sep 26, 2008 | 20.93 | 22.12 | 20.91 | 21.59 | 0 | -0.19(-0.88%) |
Sep 25, 2008 | 22.17 | 22.32 | 21.59 | 21.78 | 651,399 | -0.14(-0.65%) |
Sep 24, 2008 | 22.79 | 22.88 | 21.81 | 21.92 | 1,457,138 | +0.08(+0.34%) |
Sep 23, 2008 | 21.20 | 22.37 | 21.20 | 21.85 | 1,046,796 | +0.48(+2.23%) |
Sep 22, 2008 | 21.50 | 21.96 | 21.08 | 21.37 | 651,685 | -0.30(-1.39%) |
Sep 19, 2008 | 22.42 | 27.13 | 20.58 | 21.67 | 0 | +0.38(+1.77%) |
Sep 18, 2008 | 21.54 | 21.61 | 19.97 | 21.30 | 1,806,133 | +0.24(+1.15%) |
Sep 17, 2008 | 22.08 | 23.12 | 21.04 | 21.05 | 1,190,270 | -1.77(-7.77%) |
Sep 16, 2008 | 21.14 | 22.87 | 21.14 | 22.83 | 1,113,396 | +0.90(+4.12%) |
Sep 15, 2008 | 21.70 | 23.02 | 21.70 | 21.92 | 986,189 | -0.42(-1.87%) |
Sep 12, 2008 | 22.98 | 23.37 | 22.19 | 22.34 | 974,587 | -1.08(-4.61%) |
Sep 11, 2008 | 22.52 | 23.55 | 22.52 | 23.42 | 780,722 | -0.05(-0.21%) |
Sep 10, 2008 | 22.99 | 23.57 | 22.62 | 23.47 | 819,997 | +0.66(+2.90%) |
Sep 09, 2008 | 23.34 | 23.76 | 22.80 | 22.81 | 907,380 | -0.68(-2.89%) |
Sep 08, 2008 | 24.27 | 24.27 | 22.88 | 23.49 | 1,190,167 | +0.56(+2.45%) |
Sep 05, 2008 | 22.51 | 22.94 | 22.51 | 22.93 | 0 | +0.32(+1.41%) |
Sep 04, 2008 | 22.59 | 23.00 | 22.59 | 22.61 | 1,024,642 | -0.39(-1.71%) |
Sep 03, 2008 | 22.25 | 23.05 | 22.20 | 23.00 | 778,092 | +0.64(+2.88%) |
Sep 02, 2008 | 22.83 | 23.01 | 22.11 | 22.36 | 694,125 | -0.32(-1.40%) |
Aug 29, 2008 | 22.56 | 22.85 | 22.54 | 22.68 | 680,013 | -0.08(-0.37%) |
Aug 28, 2008 | 22.47 | 22.76 | 22.24 | 22.76 | 757,908 | +0.42(+1.87%) |
Aug 27, 2008 | 22.02 | 22.46 | 21.98 | 22.34 | 625,525 | +0.25(+1.14%) |
Aug 26, 2008 | 21.96 | 22.31 | 21.77 | 22.09 | 969,390 | -0.05(-0.23%) |
Aug 25, 2008 | 22.46 | 22.50 | 22.05 | 22.14 | 611,708 | -0.51(-2.25%) |
Aug 22, 2008 | 22.13 | 22.66 | 22.01 | 22.65 | 652,658 | +0.68(+3.08%) |
Aug 21, 2008 | 22.16 | 22.47 | 21.78 | 21.97 | 451,607 | -0.36(-1.61%) |
Aug 20, 2008 | 22.35 | 22.48 | 21.89 | 22.33 | 585,079 | +0.04(+0.19%) |
Aug 19, 2008 | 22.41 | 22.57 | 22.03 | 22.29 | 474,210 | -0.25(-1.11%) |
Aug 18, 2008 | 22.83 | 22.95 | 22.46 | 22.54 | 703,045 | -0.29(-1.28%) |
Aug 15, 2008 | 22.13 | 22.83 | 22.01 | 22.83 | 0 | +0.83(+3.76%) |
Aug 14, 2008 | 21.74 | 22.21 | 21.71 | 22.01 | 993,764 | +0.10(+0.46%) |
Aug 13, 2008 | 22.06 | 22.53 | 21.70 | 21.91 | 968,314 | -0.28(-1.28%) |
Aug 12, 2008 | 22.45 | 22.69 | 21.96 | 22.19 | 895,401 | -0.39(-1.74%) |
Aug 11, 2008 | 22.19 | 22.59 | 22.08 | 22.58 | 931,691 | +0.44(+1.96%) |
Aug 08, 2008 | 21.58 | 22.27 | 21.51 | 22.15 | 716,837 | +0.54(+2.48%) |
Aug 07, 2008 | 22.30 | 22.42 | 21.50 | 21.61 | 1,290,454 | -0.88(-3.91%) |
Aug 06, 2008 | 22.11 | 22.53 | 21.86 | 22.49 | 1,145,904 | +0.35(+1.59%) |
Aug 05, 2008 | 21.48 | 22.20 | 21.42 | 22.14 | 935,756 | +0.80(+3.76%) |
Aug 04, 2008 | 21.51 | 21.61 | 21.00 | 21.34 | 574,107 | -0.22(-1.01%) |
Aug 01, 2008 | 21.35 | 21.69 | 21.04 | 21.55 | 1,034,496 | +0.31(+1.46%) |
Jul 31, 2008 | 20.25 | 21.76 | 20.25 | 21.24 | 2,060,608 | +0.81(+3.97%) |
Jul 30, 2008 | 20.39 | 20.58 | 19.97 | 20.43 | 954,093 | +0.09(+0.45%) |
Jul 29, 2008 | 20.34 | 20.36 | 19.68 | 20.34 | 968,153 | +0.44(+2.19%) |
Jul 28, 2008 | 19.86 | 20.22 | 19.74 | 19.91 | 712,156 | -0.05(-0.25%) |
Jul 25, 2008 | 19.83 | 20.22 | 19.54 | 19.96 | 1,308,232 | +0.22(+1.10%) |
Jul 24, 2008 | 19.96 | 20.12 | 19.71 | 19.74 | 632,454 | -0.26(-1.30%) |
Jul 23, 2008 | 19.86 | 20.27 | 19.50 | 20.00 | 926,115 | +0.14(+0.72%) |
Jul 22, 2008 | 19.23 | 19.89 | 18.86 | 19.86 | 1,312,523 | +0.57(+2.95%) |
Jul 21, 2008 | 19.79 | 19.79 | 19.14 | 19.29 | 901,168 | -0.30(-1.54%) |
Jul 18, 2008 | 19.53 | 19.59 | 19.18 | 19.59 | 1,128,767 | +0.16(+0.82%) |
Jul 17, 2008 | 19.62 | 19.74 | 19.13 | 19.43 | 1,288,292 | -0.08(-0.39%) |
Jul 16, 2008 | 19.01 | 19.54 | 18.64 | 19.50 | 1,097,309 | +0.61(+3.23%) |
Jul 15, 2008 | 18.73 | 19.45 | 18.53 | 18.89 | 1,399,793 | -0.01(-0.04%) |
Jul 14, 2008 | 19.50 | 19.52 | 18.78 | 18.90 | 995,201 | -0.42(-2.17%) |
Jul 11, 2008 | 19.25 | 19.58 | 18.93 | 19.32 | 1,239,223 | -0.07(-0.35%) |
Jul 10, 2008 | 19.34 | 19.51 | 19.05 | 19.39 | 1,260,410 | -0.02(-0.09%) |
Jul 09, 2008 | 19.99 | 20.00 | 19.38 | 19.40 | 819,778 | -0.61(-3.05%) |
Jul 08, 2008 | 19.29 | 20.06 | 19.16 | 20.01 | 957,611 | +0.77(+4.00%) |
Jul 07, 2008 | 19.96 | 20.01 | 19.15 | 19.25 | 1,133,284 | -0.58(-2.91%) |
Jul 04, 2008 | 20.15 | 20.22 | 19.69 | 19.82 | 574,952 | +0.00(+0.00%) |
Jul 03, 2008 | 20.15 | 20.22 | 19.69 | 19.82 | 574,952 | -0.23(-1.17%) |
Jul 02, 2008 | 19.94 | 20.24 | 19.70 | 20.06 | 1,078,408 | +0.13(+0.63%) |
Jul 01, 2008 | 19.59 | 20.07 | 19.57 | 19.93 | 1,119,368 | +0.13(+0.63%) |
Jun 30, 2008 | 19.86 | 19.95 | 19.65 | 19.81 | 1,204,378 | -0.08(-0.42%) |
Jun 27, 2008 | 20.28 | 20.46 | 19.81 | 19.89 | 1,105,858 | -0.39(-1.94%) |
Jun 26, 2008 | 20.44 | 20.69 | 20.18 | 20.28 | 746,533 | -0.37(-1.78%) |
Jun 25, 2008 | 20.30 | 20.98 | 20.27 | 20.65 | 1,216,231 | +0.38(+1.86%) |
Jun 24, 2008 | 19.96 | 20.42 | 19.91 | 20.27 | 1,912,510 | +0.20(+1.00%) |
Jun 23, 2008 | 20.58 | 20.63 | 20.05 | 20.07 | 906,123 | -0.43(-2.08%) |
Jun 20, 2008 | 20.72 | 20.73 | 20.35 | 20.50 | 1,133,174 | -0.30(-1.45%) |
Jun 19, 2008 | 20.72 | 20.80 | 20.32 | 20.80 | 858,873 | +0.08(+0.40%) |
Jun 18, 2008 | 21.00 | 21.07 | 20.53 | 20.72 | 931,282 | -0.39(-1.86%) |
Jun 17, 2008 | 21.37 | 21.55 | 21.09 | 21.11 | 801,857 | -0.31(-1.45%) |
Jun 16, 2008 | 21.26 | 21.54 | 21.08 | 21.42 | 912,766 | +0.03(+0.12%) |
Jun 13, 2008 | 21.50 | 21.54 | 21.09 | 21.40 | 549,169 | +0.05(+0.24%) |
Jun 12, 2008 | 21.30 | 21.55 | 21.15 | 21.35 | 669,344 | +0.18(+0.83%) |
Jun 11, 2008 | 21.35 | 21.43 | 21.04 | 21.17 | 810,641 | -0.19(-0.90%) |
Jun 10, 2008 | 21.33 | 21.55 | 20.99 | 21.36 | 961,859 | +0.03(+0.12%) |
Jun 09, 2008 | 21.22 | 21.40 | 21.09 | 21.34 | 1,027,560 | +0.11(+0.51%) |
Jun 06, 2008 | 21.61 | 21.86 | 21.23 | 21.23 | 851,037 | -0.53(-2.42%) |
Jun 05, 2008 | 21.43 | 21.78 | 21.25 | 21.76 | 775,365 | +0.34(+1.60%) |
Jun 04, 2008 | 21.22 | 21.60 | 21.17 | 21.41 | 934,244 | +0.07(+0.31%) |
Jun 03, 2008 | 21.34 | 21.63 | 21.14 | 21.35 | 641,943 | +0.01(+0.04%) |
Jun 02, 2008 | 21.31 | 21.42 | 21.04 | 21.34 | 883,004 | -0.05(-0.23%) |
May 30, 2008 | 21.24 | 21.47 | 21.09 | 21.39 | 882,401 | +0.13(+0.63%) |
May 29, 2008 | 20.92 | 21.48 | 20.81 | 21.25 | 928,765 | +0.31(+1.48%) |
May 28, 2008 | 21.31 | 21.44 | 20.82 | 20.94 | 641,149 | -0.32(-1.50%) |
May 27, 2008 | 21.23 | 21.37 | 21.02 | 21.26 | 910,356 | -0.12(-0.55%) |
May 26, 2008 | 21.37 | 21.52 | 21.27 | 21.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.37 | 21.52 | 21.27 | 21.38 | 761,999 | -0.13(-0.62%) |
May 22, 2008 | 21.11 | 21.51 | 20.99 | 21.51 | 770,458 | +0.40(+1.90%) |
May 21, 2008 | 21.01 | 21.30 | 20.91 | 21.11 | 942,889 | +0.18(+0.88%) |
May 20, 2008 | 20.73 | 21.09 | 20.73 | 20.93 | 712,518 | +0.07(+0.32%) |
May 19, 2008 | 21.11 | 21.11 | 20.73 | 20.86 | 1,082,109 | -0.22(-1.03%) |
May 16, 2008 | 20.95 | 21.19 | 20.82 | 21.08 | 2,666,823 | +0.16(+0.76%) |
May 15, 2008 | 20.80 | 20.95 | 20.62 | 20.92 | 1,027,489 | +0.08(+0.36%) |
May 14, 2008 | 20.98 | 21.04 | 20.79 | 20.84 | 1,240,033 | -0.07(-0.32%) |
May 13, 2008 | 21.32 | 21.35 | 20.69 | 20.91 | 690,514 | -0.38(-1.77%) |
May 12, 2008 | 20.83 | 21.76 | 20.83 | 21.29 | 847,243 | +0.53(+2.54%) |
May 09, 2008 | 20.58 | 20.91 | 20.50 | 20.76 | 624,036 | +0.08(+0.40%) |
May 08, 2008 | 20.79 | 20.96 | 20.55 | 20.68 | 1,189,467 | -0.12(-0.56%) |
May 07, 2008 | 21.09 | 21.34 | 20.72 | 20.79 | 1,265,465 | -0.42(-1.97%) |
May 06, 2008 | 21.33 | 21.33 | 21.11 | 21.21 | 1,261,977 | -0.09(-0.43%) |
May 05, 2008 | 21.76 | 21.80 | 21.08 | 21.30 | 1,137,075 | -0.57(-2.60%) |
May 02, 2008 | 21.77 | 22.10 | 21.62 | 21.87 | 2,237,388 | +0.24(+1.12%) |
May 01, 2008 | 21.30 | 21.98 | 21.01 | 21.63 | 2,064,365 | -0.12(-0.54%) |
Apr 30, 2008 | 22.06 | 22.15 | 21.42 | 21.75 | 850,073 | -0.22(-0.99%) |
Apr 29, 2008 | 22.03 | 22.17 | 21.91 | 21.96 | 657,930 | +0.07(+0.31%) |
Apr 28, 2008 | 21.88 | 21.99 | 21.62 | 21.90 | 928,470 | +0.06(+0.27%) |
Apr 25, 2008 | 21.96 | 22.06 | 21.61 | 21.84 | 931,675 | -0.04(-0.19%) |
Apr 24, 2008 | 22.04 | 22.13 | 21.76 | 21.88 | 1,271,945 | -0.15(-0.68%) |
Apr 23, 2008 | 22.44 | 22.44 | 21.89 | 22.03 | 758,720 | -0.32(-1.42%) |
Apr 22, 2008 | 22.74 | 22.74 | 22.18 | 22.35 | 1,032,762 | -0.49(-2.16%) |
Apr 21, 2008 | 22.69 | 23.02 | 22.57 | 22.84 | 586,034 | -0.06(-0.26%) |
Apr 18, 2008 | 23.01 | 23.11 | 22.74 | 22.90 | 666,525 | +0.19(+0.85%) |
Apr 17, 2008 | 22.31 | 22.91 | 22.31 | 22.71 | 815,968 | +0.28(+1.27%) |
Apr 16, 2008 | 22.14 | 22.59 | 22.06 | 22.42 | 1,036,369 | +0.44(+2.02%) |
Apr 15, 2008 | 21.84 | 22.17 | 21.65 | 21.98 | 759,467 | +0.24(+1.12%) |
Apr 14, 2008 | 21.81 | 21.89 | 21.40 | 21.74 | 902,227 | -0.09(-0.42%) |
Apr 11, 2008 | 22.02 | 22.32 | 21.80 | 21.83 | 586,084 | -0.43(-1.92%) |
Apr 10, 2008 | 22.47 | 22.54 | 22.19 | 22.26 | 570,303 | -0.14(-0.63%) |
Apr 09, 2008 | 22.58 | 23.01 | 22.39 | 22.40 | 713,483 | -0.23(-1.00%) |
Apr 08, 2008 | 22.73 | 22.95 | 22.52 | 22.63 | 629,347 | -0.11(-0.48%) |
Apr 07, 2008 | 22.61 | 22.96 | 22.58 | 22.73 | 582,911 | +0.21(+0.93%) |
Apr 04, 2008 | 22.56 | 22.84 | 22.22 | 22.52 | 640,581 | -0.06(-0.26%) |
Apr 03, 2008 | 22.43 | 22.92 | 22.37 | 22.58 | 1,047,016 | +0.04(+0.19%) |
Apr 02, 2008 | 22.58 | 22.76 | 22.29 | 22.54 | 817,219 | +0.03(+0.11%) |
Apr 01, 2008 | 22.51 | 22.73 | 22.08 | 22.52 | 1,046,631 | +0.44(+2.01%) |
Mar 31, 2008 | 21.74 | 22.29 | 21.42 | 22.07 | 686,713 | +0.50(+2.33%) |
Mar 28, 2008 | 21.84 | 21.97 | 21.55 | 21.57 | 630,968 | -0.20(-0.92%) |
Mar 27, 2008 | 22.08 | 22.17 | 21.64 | 21.77 | 592,777 | -0.26(-1.18%) |
Mar 26, 2008 | 21.66 | 22.31 | 21.39 | 22.03 | 756,746 | +0.21(+0.96%) |
Mar 25, 2008 | 22.55 | 22.55 | 21.65 | 21.82 | 710,496 | +0.01(+0.04%) |
Mar 24, 2008 | 21.90 | 22.03 | 21.65 | 21.81 | 765,232 | +0.06(+0.27%) |
Mar 21, 2008 | 20.44 | 21.82 | 20.44 | 21.76 | 2,377,365 | +0.00(+0.00%) |
Mar 20, 2008 | 20.44 | 21.82 | 20.44 | 21.76 | 2,377,365 | +0.28(+1.29%) |
Mar 19, 2008 | 22.24 | 22.33 | 21.48 | 21.48 | 1,639,471 | -0.69(-3.13%) |
Mar 18, 2008 | 22.36 | 22.71 | 21.61 | 22.17 | 1,911,053 | +0.40(+1.84%) |
Mar 17, 2008 | 21.76 | 22.42 | 21.50 | 21.77 | 1,914,694 | -0.64(-2.87%) |
Mar 14, 2008 | 23.19 | 23.28 | 22.23 | 22.42 | 1,259,770 | -0.68(-2.93%) |
Mar 13, 2008 | 22.87 | 23.29 | 22.78 | 23.09 | 855,624 | -0.08(-0.36%) |
Mar 12, 2008 | 23.74 | 23.74 | 23.13 | 23.18 | 780,410 | -0.46(-1.95%) |
Mar 11, 2008 | 23.52 | 23.77 | 22.95 | 23.64 | 824,988 | +0.88(+3.86%) |
Mar 10, 2008 | 23.32 | 23.45 | 22.73 | 22.76 | 863,978 | -0.53(-2.26%) |
Mar 07, 2008 | 22.60 | 23.50 | 22.60 | 23.29 | 901,355 | +0.49(+2.13%) |
Mar 06, 2008 | 23.12 | 23.26 | 22.77 | 22.80 | 1,003,737 | -0.49(-2.12%) |
Mar 05, 2008 | 23.54 | 23.54 | 22.88 | 23.29 | 736,690 | -0.03(-0.11%) |
Mar 04, 2008 | 23.28 | 23.45 | 22.97 | 23.32 | 884,624 | +0.03(+0.11%) |