Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.441 | 9.726 | 9.403 | 9.562 | 0 | +0.07(+0.69%) |
Feb 26, 2009 | 9.715 | 9.742 | 9.408 | 9.496 | 17,184 | -0.07(-0.74%) |
Feb 25, 2009 | 9.348 | 9.715 | 9.315 | 9.567 | 42,020 | -0.01(-0.06%) |
Feb 24, 2009 | 9.348 | 9.677 | 9.348 | 9.573 | 73,418 | +0.26(+2.76%) |
Feb 23, 2009 | 9.649 | 9.649 | 9.315 | 9.315 | 26,400 | -0.46(-4.71%) |
Feb 20, 2009 | 9.627 | 9.775 | 9.529 | 9.775 | 67,528 | -0.00(-0.00%) |
Feb 19, 2009 | 10.05 | 10.05 | 9.770 | 9.775 | 37,934 | -0.26(-2.57%) |
Feb 18, 2009 | 10.04 | 10.05 | 9.868 | 10.03 | 107,808 | -0.03(-0.33%) |
Feb 17, 2009 | 10.32 | 10.32 | 10.05 | 10.07 | 28,353 | -0.75(-6.89%) |
Feb 13, 2009 | 10.93 | 10.93 | 10.75 | 10.81 | 15,359 | -0.07(-0.60%) |
Feb 12, 2009 | 10.71 | 10.88 | 10.66 | 10.88 | 15,817 | -0.03(-0.30%) |
Feb 11, 2009 | 11.07 | 11.12 | 10.85 | 10.91 | 50,895 | +0.09(+0.81%) |
Feb 10, 2009 | 11.31 | 11.31 | 10.82 | 10.82 | 11,680 | -0.54(-4.77%) |
Feb 09, 2009 | 11.30 | 11.52 | 11.25 | 11.36 | 27,917 | -0.05(-0.48%) |
Feb 06, 2009 | 11.10 | 11.42 | 11.10 | 11.42 | 38,339 | +0.36(+3.22%) |
Feb 05, 2009 | 10.85 | 11.08 | 10.85 | 11.06 | 36,149 | +0.08(+0.70%) |
Feb 04, 2009 | 11.10 | 11.15 | 10.88 | 10.99 | 20,633 | -0.20(-1.81%) |
Feb 03, 2009 | 11.07 | 11.28 | 10.95 | 11.19 | 29,090 | -0.05(-0.44%) |
Feb 02, 2009 | 11.02 | 11.24 | 11.02 | 11.24 | 17,120 | +0.07(+0.59%) |
Jan 30, 2009 | 11.34 | 11.50 | 11.07 | 11.17 | 0 | -0.12(-1.02%) |
Jan 29, 2009 | 11.48 | 11.48 | 11.25 | 11.29 | 24,000 | -0.33(-2.83%) |
Jan 28, 2009 | 11.87 | 11.87 | 11.58 | 11.62 | 35,403 | +0.15(+1.32%) |
Jan 27, 2009 | 11.56 | 11.56 | 11.33 | 11.46 | 44,090 | +0.08(+0.74%) |
Jan 26, 2009 | 11.34 | 11.43 | 11.25 | 11.38 | 32,793 | +0.22(+1.96%) |
Jan 23, 2009 | 10.90 | 11.32 | 10.90 | 11.16 | 27,692 | -0.20(-1.74%) |
Jan 22, 2009 | 11.32 | 11.39 | 11.10 | 11.36 | 21,905 | -0.11(-0.96%) |
Jan 21, 2009 | 11.02 | 11.47 | 10.87 | 11.47 | 35,007 | +0.62(+5.71%) |
Jan 20, 2009 | 11.32 | 11.32 | 10.76 | 10.85 | 30,065 | -0.79(-6.82%) |
Jan 16, 2009 | 11.94 | 11.94 | 11.34 | 11.64 | 19,554 | +0.12(+1.05%) |
Jan 15, 2009 | 11.52 | 11.71 | 11.25 | 11.52 | 34,804 | +0.03(+0.26%) |
Jan 14, 2009 | 11.78 | 11.78 | 11.34 | 11.49 | 29,807 | -0.58(-4.79%) |
Jan 13, 2009 | 12.13 | 12.14 | 12.01 | 12.07 | 35,140 | -0.37(-2.95%) |
Jan 12, 2009 | 12.83 | 12.83 | 12.40 | 12.44 | 22,029 | -0.49(-3.81%) |
Jan 09, 2009 | 13.15 | 13.15 | 12.77 | 12.93 | 40,819 | -0.32(-2.40%) |
Jan 08, 2009 | 13.15 | 13.26 | 13.02 | 13.25 | 37,622 | +0.15(+1.14%) |
Jan 07, 2009 | 13.34 | 13.42 | 13.08 | 13.10 | 16,071 | -0.39(-2.92%) |
Jan 06, 2009 | 13.18 | 13.53 | 13.18 | 13.49 | 9,404 | +0.38(+2.90%) |
Jan 05, 2009 | 13.30 | 13.39 | 13.05 | 13.11 | 69,872 | -0.19(-1.43%) |
Jan 02, 2009 | 12.87 | 13.30 | 12.87 | 13.30 | 0 | +0.33(+2.51%) |
Jan 01, 2009 | 12.79 | 12.98 | 12.14 | 12.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.79 | 12.98 | 12.14 | 12.98 | 287,446 | +0.34(+2.72%) |
Dec 30, 2008 | 12.56 | 12.76 | 12.14 | 12.64 | 159,188 | -0.01(-0.04%) |
Dec 29, 2008 | 12.72 | 12.77 | 12.37 | 12.64 | 150,983 | -0.15(-1.16%) |
Dec 26, 2008 | 12.94 | 12.94 | 12.61 | 12.79 | 61,272 | +0.03(+0.21%) |
Dec 24, 2008 | 12.76 | 12.76 | 12.49 | 12.76 | 8,628 | +0.20(+1.61%) |
Dec 23, 2008 | 12.70 | 13.42 | 12.46 | 12.56 | 100,171 | -0.01(-0.10%) |
Dec 22, 2008 | 12.83 | 12.83 | 12.26 | 12.57 | 86,543 | -0.39(-3.03%) |
Dec 19, 2008 | 12.81 | 13.16 | 12.76 | 12.96 | 104,534 | +0.24(+1.85%) |
Dec 18, 2008 | 13.15 | 13.15 | 12.62 | 12.73 | 41,473 | -0.13(-1.02%) |
Dec 17, 2008 | 12.88 | 13.15 | 12.72 | 12.86 | 66,727 | +0.04(+0.30%) |
Dec 16, 2008 | 12.25 | 13.13 | 12.25 | 12.82 | 90,337 | +0.66(+5.45%) |
Dec 15, 2008 | 12.24 | 12.35 | 12.10 | 12.16 | 38,474 | +0.00(+0.00%) |
Dec 12, 2008 | 12.06 | 12.35 | 12.00 | 12.16 | 50,195 | -0.08(-0.63%) |
Dec 11, 2008 | 12.26 | 12.60 | 12.06 | 12.24 | 73,246 | -0.04(-0.36%) |
Dec 10, 2008 | 12.08 | 12.28 | 12.00 | 12.28 | 194,704 | +0.61(+5.21%) |
Dec 09, 2008 | 11.80 | 11.87 | 11.48 | 11.67 | 55,195 | +0.04(+0.38%) |
Dec 08, 2008 | 11.57 | 11.79 | 11.43 | 11.63 | 48,631 | +0.48(+4.33%) |
Dec 05, 2008 | 10.95 | 11.23 | 10.58 | 11.15 | 61,491 | +0.38(+3.51%) |
Dec 04, 2008 | 10.93 | 11.24 | 10.66 | 10.77 | 87,186 | -0.73(-6.34%) |
Dec 03, 2008 | 11.04 | 11.50 | 10.91 | 11.50 | 108,297 | -0.18(-1.50%) |
Dec 02, 2008 | 11.23 | 11.67 | 11.12 | 11.67 | 123,149 | +0.88(+8.12%) |
Dec 01, 2008 | 11.34 | 11.34 | 10.79 | 10.79 | 57,330 | -1.07(-9.05%) |
Nov 28, 2008 | 11.69 | 12.03 | 11.69 | 11.87 | 30,433 | +0.36(+3.09%) |
Nov 26, 2008 | 11.20 | 11.73 | 11.12 | 11.51 | 141,334 | +0.42(+3.75%) |
Nov 25, 2008 | 11.47 | 11.47 | 10.86 | 11.10 | 40,509 | +0.10(+0.90%) |
Nov 24, 2008 | 10.50 | 11.23 | 10.47 | 11.00 | 191,067 | +0.53(+5.08%) |
Nov 21, 2008 | 10.24 | 10.47 | 9.660 | 10.47 | 208,001 | +0.81(+8.34%) |
Nov 20, 2008 | 10.26 | 10.26 | 9.594 | 9.660 | 136,554 | -0.77(-7.36%) |
Nov 19, 2008 | 11.04 | 11.04 | 10.33 | 10.43 | 92,102 | -0.75(-6.72%) |
Nov 18, 2008 | 11.12 | 11.35 | 10.84 | 11.18 | 125,381 | -0.12(-1.02%) |
Nov 17, 2008 | 11.41 | 11.65 | 11.29 | 11.29 | 41,571 | -0.24(-2.04%) |
Nov 14, 2008 | 11.82 | 11.93 | 11.42 | 11.53 | 64,349 | -1.16(-9.15%) |
Nov 13, 2008 | 11.74 | 12.69 | 11.30 | 12.69 | 106,587 | +0.89(+7.52%) |
Nov 12, 2008 | 12.05 | 12.11 | 11.73 | 11.80 | 57,060 | -0.42(-3.45%) |
Nov 11, 2008 | 12.41 | 12.41 | 11.99 | 12.22 | 98,751 | -0.40(-3.19%) |
Nov 10, 2008 | 13.10 | 13.10 | 12.41 | 12.63 | 105,279 | -0.32(-2.44%) |
Nov 07, 2008 | 12.95 | 13.06 | 12.70 | 12.94 | 65,410 | +0.35(+2.82%) |
Nov 06, 2008 | 12.85 | 13.21 | 12.41 | 12.59 | 175,941 | -0.66(-4.95%) |
Nov 05, 2008 | 13.81 | 13.93 | 13.24 | 13.24 | 98,079 | -0.53(-3.82%) |
Nov 04, 2008 | 13.49 | 13.97 | 13.49 | 13.77 | 47,229 | +0.62(+4.75%) |
Nov 03, 2008 | 12.94 | 13.33 | 12.94 | 13.15 | 113,225 | +0.12(+0.93%) |
Oct 31, 2008 | 12.63 | 13.17 | 12.60 | 13.02 | 66,596 | +0.37(+2.90%) |
Oct 30, 2008 | 12.59 | 12.76 | 12.24 | 12.66 | 86,392 | +0.48(+3.96%) |
Oct 29, 2008 | 12.00 | 12.38 | 11.86 | 12.18 | 170,413 | -0.07(-0.55%) |
Oct 28, 2008 | 11.55 | 12.24 | 10.76 | 12.24 | 251,207 | +0.79(+6.88%) |
Oct 27, 2008 | 11.70 | 12.03 | 11.45 | 11.45 | 198,672 | -0.70(-5.75%) |
Oct 24, 2008 | 11.80 | 12.51 | 11.80 | 12.15 | 63,428 | -0.65(-5.09%) |
Oct 23, 2008 | 12.91 | 13.10 | 12.31 | 12.81 | 88,374 | +0.32(+2.54%) |
Oct 22, 2008 | 13.10 | 13.11 | 12.44 | 12.49 | 81,926 | -1.25(-9.13%) |
Oct 21, 2008 | 13.73 | 14.23 | 13.59 | 13.74 | 266,113 | -0.51(-3.61%) |
Oct 20, 2008 | 13.99 | 14.30 | 13.81 | 14.26 | 157,248 | +0.64(+4.67%) |
Oct 17, 2008 | 13.30 | 14.22 | 13.29 | 13.62 | 76,686 | -0.33(-2.33%) |
Oct 16, 2008 | 13.67 | 14.11 | 13.17 | 13.95 | 113,962 | +0.56(+4.18%) |
Oct 15, 2008 | 13.91 | 14.28 | 13.30 | 13.39 | 43,250 | -0.89(-6.24%) |
Oct 14, 2008 | 15.34 | 15.34 | 13.68 | 14.28 | 92,929 | -0.24(-1.68%) |
Oct 13, 2008 | 13.78 | 14.52 | 13.58 | 14.52 | 89,073 | +1.86(+14.67%) |
Oct 10, 2008 | 12.37 | 12.95 | 11.95 | 12.66 | 125,911 | -0.61(-4.58%) |
Oct 09, 2008 | 14.34 | 14.53 | 13.00 | 13.27 | 140,219 | -1.13(-7.83%) |
Oct 08, 2008 | 14.33 | 14.87 | 14.16 | 14.40 | 54,925 | -0.21(-1.47%) |
Oct 07, 2008 | 15.39 | 15.51 | 14.61 | 14.61 | 94,665 | -0.45(-3.02%) |
Oct 06, 2008 | 15.27 | 15.27 | 14.25 | 15.07 | 123,786 | -0.94(-5.85%) |
Oct 03, 2008 | 16.36 | 16.78 | 15.98 | 16.01 | 60,002 | -0.27(-1.65%) |
Oct 02, 2008 | 17.00 | 17.00 | 16.14 | 16.27 | 156,058 | -0.90(-5.26%) |
Oct 01, 2008 | 17.07 | 17.33 | 16.90 | 17.18 | 70,918 | -0.27(-1.57%) |
Sep 30, 2008 | 17.25 | 17.49 | 16.96 | 17.45 | 154,609 | +0.73(+4.36%) |
Sep 29, 2008 | 17.80 | 17.80 | 16.70 | 16.72 | 43,960 | -2.07(-10.99%) |
Sep 26, 2008 | 18.38 | 18.79 | 18.28 | 18.79 | 0 | -0.04(-0.23%) |
Sep 25, 2008 | 18.84 | 18.90 | 18.63 | 18.83 | 46,749 | +0.40(+2.15%) |
Sep 24, 2008 | 18.44 | 18.63 | 18.31 | 18.44 | 93,781 | +0.00(+0.02%) |
Sep 23, 2008 | 18.74 | 18.84 | 18.37 | 18.43 | 106,627 | -0.48(-2.52%) |
Sep 22, 2008 | 19.37 | 19.37 | 18.78 | 18.91 | 33,808 | -0.35(-1.79%) |
Sep 19, 2008 | 19.80 | 19.85 | 19.04 | 19.25 | 0 | +0.76(+4.12%) |
Sep 18, 2008 | 18.08 | 18.66 | 17.62 | 18.49 | 203,389 | +0.70(+3.94%) |
Sep 17, 2008 | 18.38 | 18.38 | 17.59 | 17.79 | 112,247 | -0.95(-5.09%) |
Sep 16, 2008 | 18.42 | 19.17 | 18.26 | 18.75 | 71,146 | -0.27(-1.41%) |
Sep 15, 2008 | 18.78 | 19.43 | 18.78 | 19.01 | 69,386 | -0.62(-3.18%) |
Sep 12, 2008 | 19.47 | 19.79 | 19.47 | 19.64 | 38,951 | +0.30(+1.56%) |
Sep 11, 2008 | 19.24 | 19.45 | 18.84 | 19.34 | 283,073 | -0.28(-1.42%) |
Sep 10, 2008 | 19.61 | 19.74 | 19.43 | 19.62 | 33,206 | +0.46(+2.40%) |
Sep 09, 2008 | 19.43 | 19.72 | 18.92 | 19.16 | 76,226 | -0.38(-1.94%) |
Sep 08, 2008 | 19.80 | 19.80 | 19.39 | 19.53 | 103,788 | +0.70(+3.69%) |
Sep 05, 2008 | 18.74 | 18.95 | 18.55 | 18.84 | 0 | -0.28(-1.46%) |
Sep 04, 2008 | 19.52 | 19.52 | 18.95 | 19.12 | 58,902 | -0.69(-3.49%) |
Sep 03, 2008 | 19.85 | 19.88 | 19.63 | 19.81 | 28,127 | -0.12(-0.58%) |
Sep 02, 2008 | 19.98 | 20.21 | 19.89 | 19.92 | 46,493 | -0.09(-0.47%) |
Aug 29, 2008 | 20.27 | 20.27 | 19.98 | 20.02 | 44,258 | +0.13(+0.66%) |
Aug 28, 2008 | 19.93 | 20.01 | 19.79 | 19.88 | 38,400 | +0.24(+1.20%) |
Aug 27, 2008 | 19.57 | 19.80 | 19.57 | 19.65 | 51,114 | -0.09(-0.47%) |
Aug 26, 2008 | 19.77 | 19.85 | 19.60 | 19.74 | 43,013 | +0.22(+1.11%) |
Aug 25, 2008 | 19.91 | 19.91 | 19.51 | 19.53 | 67,999 | -0.29(-1.48%) |
Aug 22, 2008 | 19.63 | 19.82 | 19.63 | 19.82 | 28,125 | +0.24(+1.23%) |
Aug 21, 2008 | 19.55 | 19.78 | 19.46 | 19.58 | 73,383 | +0.01(+0.06%) |
Aug 20, 2008 | 19.68 | 19.68 | 19.48 | 19.57 | 17,751 | +0.21(+1.08%) |
Aug 19, 2008 | 19.41 | 19.52 | 19.27 | 19.36 | 37,089 | -0.39(-2.00%) |
Aug 18, 2008 | 20.02 | 20.24 | 19.67 | 19.75 | 76,018 | -0.27(-1.34%) |
Aug 15, 2008 | 20.02 | 20.11 | 19.87 | 20.02 | 0 | +0.11(+0.58%) |
Aug 14, 2008 | 19.99 | 20.16 | 19.83 | 19.91 | 25,028 | -0.40(-1.95%) |
Aug 13, 2008 | 20.67 | 20.73 | 20.12 | 20.30 | 42,818 | -0.48(-2.31%) |
Aug 12, 2008 | 20.83 | 20.99 | 20.61 | 20.78 | 47,997 | +0.03(+0.16%) |
Aug 11, 2008 | 20.75 | 21.00 | 20.75 | 20.75 | 22,281 | +0.14(+0.66%) |
Aug 08, 2008 | 20.43 | 20.73 | 20.32 | 20.61 | 30,160 | +0.04(+0.19%) |
Aug 07, 2008 | 20.76 | 20.83 | 20.53 | 20.58 | 74,201 | -0.49(-2.33%) |
Aug 06, 2008 | 21.06 | 21.07 | 20.89 | 21.07 | 46,716 | -0.17(-0.78%) |
Aug 05, 2008 | 20.85 | 21.23 | 20.85 | 21.23 | 60,309 | +0.54(+2.62%) |
Aug 04, 2008 | 20.86 | 20.86 | 20.65 | 20.69 | 43,360 | -0.31(-1.46%) |
Aug 01, 2008 | 21.19 | 21.19 | 20.89 | 21.00 | 32,293 | -0.12(-0.57%) |
Jul 31, 2008 | 21.14 | 21.34 | 21.02 | 21.12 | 31,222 | -0.25(-1.15%) |
Jul 30, 2008 | 21.31 | 21.45 | 21.23 | 21.36 | 53,153 | +0.27(+1.27%) |
Jul 29, 2008 | 21.10 | 21.12 | 20.79 | 21.10 | 30,364 | +0.15(+0.71%) |
Jul 28, 2008 | 21.24 | 21.34 | 20.84 | 20.95 | 54,936 | -0.40(-1.87%) |
Jul 25, 2008 | 21.43 | 21.43 | 21.23 | 21.35 | 29,745 | -0.20(-0.92%) |
Jul 24, 2008 | 21.96 | 21.96 | 21.50 | 21.55 | 120,894 | -0.13(-0.58%) |
Jul 23, 2008 | 21.91 | 21.91 | 21.65 | 21.67 | 68,007 | +0.42(+1.96%) |
Jul 22, 2008 | 21.10 | 21.25 | 20.89 | 21.25 | 74,750 | -0.06(-0.28%) |
Jul 21, 2008 | 21.18 | 21.34 | 21.06 | 21.32 | 166,867 | +0.59(+2.86%) |
Jul 18, 2008 | 20.83 | 20.84 | 20.55 | 20.72 | 64,541 | +0.14(+0.67%) |
Jul 17, 2008 | 20.52 | 20.71 | 20.27 | 20.59 | 119,384 | +0.44(+2.20%) |
Jul 16, 2008 | 19.82 | 20.25 | 19.73 | 20.14 | 50,081 | +0.16(+0.82%) |
Jul 15, 2008 | 20.04 | 20.28 | 19.67 | 19.98 | 71,277 | -0.35(-1.70%) |
Jul 14, 2008 | 20.79 | 20.79 | 20.32 | 20.32 | 40,391 | -0.30(-1.44%) |
Jul 11, 2008 | 20.52 | 20.71 | 20.24 | 20.62 | 76,051 | -0.27(-1.31%) |
Jul 10, 2008 | 20.82 | 20.98 | 20.76 | 20.89 | 27,929 | +0.12(+0.58%) |
Jul 09, 2008 | 21.30 | 21.30 | 20.64 | 20.77 | 87,680 | -0.27(-1.28%) |
Jul 08, 2008 | 20.89 | 21.07 | 20.71 | 21.04 | 40,349 | -0.09(-0.44%) |
Jul 07, 2008 | 21.37 | 21.37 | 20.91 | 21.13 | 43,223 | +0.14(+0.65%) |
Jul 04, 2008 | 21.04 | 21.10 | 20.90 | 21.00 | 31,955 | +0.00(+0.00%) |
Jul 03, 2008 | 21.04 | 21.10 | 20.90 | 21.00 | 31,955 | +0.27(+1.32%) |
Jul 02, 2008 | 21.23 | 21.23 | 20.61 | 20.72 | 60,079 | -0.46(-2.17%) |
Jul 01, 2008 | 20.98 | 21.24 | 20.70 | 21.18 | 120,596 | -0.21(-0.97%) |
Jun 30, 2008 | 21.48 | 21.59 | 21.33 | 21.39 | 70,741 | -0.02(-0.08%) |
Jun 27, 2008 | 21.58 | 21.66 | 21.41 | 21.41 | 48,120 | -0.04(-0.20%) |
Jun 26, 2008 | 21.92 | 21.92 | 21.42 | 21.45 | 36,591 | -0.67(-3.02%) |
Jun 25, 2008 | 22.05 | 22.26 | 21.95 | 22.12 | 107,292 | +0.02(+0.07%) |
Jun 24, 2008 | 22.35 | 22.35 | 22.10 | 22.10 | 108,356 | -0.19(-0.84%) |
Jun 23, 2008 | 22.26 | 22.41 | 22.18 | 22.29 | 52,175 | -0.27(-1.19%) |
Jun 20, 2008 | 22.59 | 22.74 | 22.48 | 22.56 | 34,888 | -0.28(-1.22%) |
Jun 19, 2008 | 22.69 | 22.84 | 22.69 | 22.84 | 15,864 | -0.13(-0.55%) |
Jun 18, 2008 | 23.06 | 23.06 | 22.91 | 22.96 | 14,862 | -0.17(-0.73%) |
Jun 17, 2008 | 22.98 | 23.20 | 22.98 | 23.13 | 15,972 | +0.10(+0.45%) |
Jun 16, 2008 | 22.93 | 23.08 | 22.89 | 23.03 | 16,956 | +0.33(+1.46%) |
Jun 13, 2008 | 22.62 | 22.76 | 22.60 | 22.70 | 46,253 | +0.07(+0.30%) |
Jun 12, 2008 | 22.81 | 22.85 | 22.63 | 22.63 | 26,342 | -0.22(-0.96%) |
Jun 11, 2008 | 22.98 | 22.99 | 22.78 | 22.85 | 32,550 | -0.40(-1.72%) |
Jun 10, 2008 | 23.24 | 23.39 | 23.16 | 23.25 | 11,911 | -0.48(-2.01%) |
Jun 09, 2008 | 23.97 | 23.99 | 23.68 | 23.73 | 34,726 | -0.18(-0.73%) |
Jun 06, 2008 | 24.27 | 24.27 | 23.90 | 23.90 | 25,559 | -0.85(-3.43%) |
Jun 05, 2008 | 24.51 | 24.75 | 24.44 | 24.75 | 23,458 | +0.41(+1.68%) |
Jun 04, 2008 | 24.39 | 24.62 | 24.30 | 24.34 | 46,101 | -0.08(-0.33%) |
Jun 03, 2008 | 24.56 | 24.56 | 24.20 | 24.42 | 16,815 | -0.10(-0.40%) |
Jun 02, 2008 | 24.63 | 24.63 | 24.33 | 24.52 | 46,603 | -0.30(-1.19%) |
May 30, 2008 | 24.81 | 24.82 | 24.72 | 24.82 | 12,088 | +0.02(+0.09%) |
May 29, 2008 | 24.64 | 24.89 | 24.59 | 24.79 | 402,551 | +0.08(+0.33%) |
May 28, 2008 | 24.82 | 24.82 | 24.55 | 24.71 | 16,806 | +0.03(+0.13%) |
May 27, 2008 | 24.69 | 24.77 | 24.55 | 24.68 | 21,485 | -0.05(-0.20%) |
May 26, 2008 | 24.94 | 24.94 | 24.66 | 24.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.94 | 24.94 | 24.66 | 24.73 | 17,169 | -0.20(-0.81%) |
May 22, 2008 | 25.08 | 25.08 | 24.89 | 24.93 | 39,858 | +0.11(+0.44%) |
May 21, 2008 | 25.27 | 25.27 | 24.82 | 24.82 | 22,422 | -0.38(-1.52%) |
May 20, 2008 | 25.34 | 25.38 | 25.11 | 25.21 | 66,178 | -0.32(-1.25%) |
May 19, 2008 | 25.69 | 25.71 | 25.51 | 25.52 | 47,402 | -0.35(-1.33%) |
May 16, 2008 | 25.71 | 25.87 | 25.63 | 25.87 | 24,537 | -0.05(-0.19%) |
May 15, 2008 | 25.65 | 25.93 | 25.60 | 25.92 | 44,822 | +0.41(+1.61%) |
May 14, 2008 | 25.59 | 25.64 | 25.51 | 25.51 | 26,302 | +0.12(+0.47%) |
May 13, 2008 | 25.39 | 25.40 | 25.26 | 25.39 | 30,614 | -0.09(-0.37%) |
May 12, 2008 | 25.40 | 25.59 | 25.30 | 25.48 | 31,463 | +0.08(+0.32%) |
May 09, 2008 | 25.29 | 25.41 | 25.16 | 25.40 | 25,975 | -0.35(-1.36%) |
May 08, 2008 | 25.61 | 25.85 | 25.61 | 25.75 | 47,081 | +0.24(+0.92%) |
May 07, 2008 | 26.03 | 26.03 | 25.49 | 25.51 | 57,411 | -0.77(-2.92%) |
May 06, 2008 | 25.86 | 26.30 | 25.86 | 26.28 | 89,744 | +0.14(+0.54%) |
May 05, 2008 | 26.12 | 26.19 | 25.93 | 26.14 | 41,894 | +0.14(+0.53%) |
May 02, 2008 | 26.05 | 26.09 | 25.95 | 26.00 | 25,239 | +0.33(+1.30%) |
May 01, 2008 | 25.41 | 25.67 | 25.29 | 25.67 | 24,630 | -0.02(-0.06%) |
Apr 30, 2008 | 25.66 | 25.80 | 25.65 | 25.68 | 23,809 | +0.03(+0.11%) |
Apr 29, 2008 | 25.64 | 25.69 | 25.53 | 25.65 | 26,938 | -0.04(-0.15%) |
Apr 28, 2008 | 25.66 | 25.79 | 25.57 | 25.69 | 14,983 | +0.37(+1.45%) |
Apr 25, 2008 | 25.31 | 25.33 | 25.15 | 25.33 | 11,364 | +0.08(+0.33%) |
Apr 24, 2008 | 25.14 | 25.30 | 24.94 | 25.24 | 24,183 | -0.10(-0.41%) |
Apr 23, 2008 | 25.21 | 25.45 | 25.21 | 25.35 | 11,097 | +0.26(+1.05%) |
Apr 22, 2008 | 25.15 | 25.28 | 25.05 | 25.08 | 24,040 | -0.28(-1.10%) |
Apr 21, 2008 | 25.36 | 25.36 | 25.21 | 25.36 | 31,731 | +0.10(+0.41%) |
Apr 18, 2008 | 25.22 | 25.29 | 25.12 | 25.26 | 23,582 | +0.19(+0.74%) |
Apr 17, 2008 | 25.01 | 25.13 | 24.93 | 25.07 | 134,473 | -0.30(-1.19%) |
Apr 16, 2008 | 25.12 | 25.38 | 25.04 | 25.38 | 67,516 | +0.82(+3.32%) |
Apr 15, 2008 | 24.48 | 24.56 | 24.44 | 24.56 | 21,201 | +0.27(+1.13%) |
Apr 14, 2008 | 24.43 | 24.43 | 24.23 | 24.28 | 58,263 | -0.19(-0.78%) |
Apr 11, 2008 | 24.49 | 24.61 | 24.47 | 24.48 | 90,155 | -0.18(-0.71%) |
Apr 10, 2008 | 24.66 | 24.84 | 24.56 | 24.65 | 28,470 | -0.11(-0.44%) |
Apr 09, 2008 | 25.02 | 25.04 | 24.76 | 24.76 | 34,310 | -0.61(-2.42%) |
Apr 08, 2008 | 25.25 | 25.46 | 25.19 | 25.38 | 14,235 | -0.10(-0.41%) |
Apr 07, 2008 | 25.63 | 25.72 | 25.48 | 25.48 | 46,902 | +0.02(+0.09%) |
Apr 04, 2008 | 25.46 | 25.55 | 25.34 | 25.46 | 4,927 | -0.08(-0.30%) |
Apr 03, 2008 | 25.26 | 25.54 | 25.22 | 25.53 | 8,212 | +0.19(+0.73%) |
Apr 02, 2008 | 25.36 | 25.50 | 25.21 | 25.35 | 11,680 | +0.09(+0.34%) |
Apr 01, 2008 | 24.83 | 25.27 | 24.82 | 25.26 | 32,485 | +0.86(+3.54%) |
Mar 31, 2008 | 24.11 | 24.49 | 24.11 | 24.40 | 24,637 | +0.56(+2.34%) |
Mar 28, 2008 | 24.18 | 24.21 | 23.84 | 23.84 | 41,694 | -0.11(-0.48%) |
Mar 27, 2008 | 24.17 | 24.20 | 23.93 | 23.96 | 25,340 | +0.00(+0.01%) |
Mar 26, 2008 | 23.87 | 24.04 | 23.80 | 23.95 | 16,242 | -0.06(-0.26%) |
Mar 25, 2008 | 23.72 | 24.05 | 23.71 | 24.02 | 20,440 | +0.46(+1.96%) |
Mar 24, 2008 | 23.24 | 23.73 | 23.24 | 23.55 | 29,930 | +0.78(+3.41%) |
Mar 21, 2008 | 22.70 | 22.78 | 22.52 | 22.78 | 74,277 | +0.00(+0.00%) |
Mar 20, 2008 | 22.70 | 22.78 | 22.52 | 22.78 | 74,277 | -0.20(-0.88%) |
Mar 19, 2008 | 23.71 | 23.74 | 22.95 | 22.98 | 80,026 | -0.93(-3.90%) |
Mar 18, 2008 | 23.32 | 23.91 | 23.32 | 23.91 | 45,632 | +1.10(+4.80%) |
Mar 17, 2008 | 22.32 | 22.95 | 22.32 | 22.82 | 52,742 | -0.31(-1.35%) |
Mar 14, 2008 | 23.76 | 23.76 | 22.94 | 23.13 | 52,925 | -0.78(-3.25%) |
Mar 13, 2008 | 23.42 | 23.95 | 23.32 | 23.91 | 29,017 | +0.12(+0.48%) |
Mar 12, 2008 | 24.06 | 24.08 | 23.79 | 23.79 | 66,795 | -0.21(-0.89%) |
Mar 11, 2008 | 23.92 | 24.04 | 23.56 | 24.01 | 29,200 | +0.83(+3.57%) |
Mar 10, 2008 | 23.52 | 23.52 | 23.08 | 23.18 | 66,612 | -0.13(-0.54%) |
Mar 07, 2008 | 23.56 | 23.75 | 23.17 | 23.30 | 59,951 | -0.81(-3.34%) |
Mar 06, 2008 | 24.49 | 24.49 | 24.03 | 24.11 | 17,894 | -0.33(-1.36%) |
Mar 05, 2008 | 24.33 | 24.58 | 24.22 | 24.44 | 23,725 | +0.38(+1.59%) |
Mar 04, 2008 | 24.11 | 24.25 | 23.80 | 24.06 | 45,807 | -0.63(-2.55%) |