Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.863 | 9.102 | 8.855 | 9.058 | 3,413,102 | +0.27(+3.13%) |
Mar 30, 2009 | 8.965 | 8.965 | 8.728 | 8.783 | 97,826 | -0.59(-6.32%) |
Mar 26, 2009 | 9.319 | 9.410 | 9.251 | 9.376 | 9,645 | +0.26(+2.84%) |
Mar 25, 2009 | 9.075 | 9.400 | 8.992 | 9.117 | 162,868 | +0.04(+0.43%) |
Mar 24, 2009 | 9.009 | 9.230 | 9.009 | 9.078 | 13,767 | -0.31(-3.28%) |
Mar 23, 2009 | 9.088 | 9.385 | 8.961 | 9.385 | 53,420 | +0.80(+9.33%) |
Mar 20, 2009 | 8.775 | 8.868 | 8.585 | 8.585 | 20,187 | -0.34(-3.78%) |
Mar 19, 2009 | 8.912 | 8.975 | 8.858 | 8.922 | 10,194 | +0.02(+0.28%) |
Mar 18, 2009 | 8.660 | 8.907 | 8.542 | 8.897 | 12,715 | +0.27(+3.17%) |
Mar 17, 2009 | 8.463 | 8.624 | 8.453 | 8.624 | 50,436 | +0.17(+2.02%) |
Mar 16, 2009 | 8.526 | 8.565 | 8.453 | 8.453 | 8,129 | +0.28(+3.41%) |
Mar 13, 2009 | 8.174 | 8.218 | 8.091 | 8.174 | 8,076 | +0.12(+1.50%) |
Mar 12, 2009 | 7.828 | 8.077 | 7.794 | 8.053 | 70,268 | +0.26(+3.40%) |
Mar 11, 2009 | 7.887 | 7.891 | 7.671 | 7.789 | 12,373 | +0.10(+1.37%) |
Mar 10, 2009 | 7.481 | 7.720 | 7.481 | 7.684 | 22,239 | +0.54(+7.55%) |
Mar 09, 2009 | 7.271 | 7.374 | 7.125 | 7.144 | 106,740 | -0.38(-5.06%) |
Mar 06, 2009 | 7.632 | 7.632 | 7.330 | 7.525 | 241,190 | -0.19(-2.41%) |
Mar 05, 2009 | 7.774 | 7.886 | 7.588 | 7.710 | 15,234 | -0.41(-5.10%) |
Mar 04, 2009 | 7.947 | 8.243 | 7.940 | 8.125 | 59,082 | +0.35(+4.45%) |
Mar 02, 2009 | 7.833 | 7.925 | 7.694 | 7.779 | 1,252,829 | -0.41(-4.95%) |
Feb 27, 2009 | 8.038 | 8.267 | 7.999 | 8.184 | 1,251,047 | +0.09(+1.09%) |
Feb 26, 2009 | 8.356 | 8.356 | 8.096 | 8.096 | 19,776 | -0.11(-1.37%) |
Feb 25, 2009 | 8.194 | 8.350 | 8.055 | 8.209 | 43,451 | -0.06(-0.71%) |
Feb 24, 2009 | 7.999 | 8.375 | 7.999 | 8.267 | 75,662 | +0.20(+2.42%) |
Feb 23, 2009 | 8.350 | 8.350 | 7.979 | 8.072 | 56,385 | -0.36(-4.28%) |
Feb 20, 2009 | 8.233 | 8.433 | 8.179 | 8.433 | 12,887 | -0.03(-0.35%) |
Feb 19, 2009 | 8.643 | 8.643 | 8.355 | 8.463 | 34,981 | -0.12(-1.42%) |
Feb 18, 2009 | 8.589 | 9.503 | 8.472 | 8.585 | 86,607 | +0.02(+0.23%) |
Feb 17, 2009 | 8.775 | 8.775 | 8.550 | 8.565 | 118,359 | -0.64(-7.00%) |
Feb 13, 2009 | 9.249 | 9.288 | 9.205 | 9.210 | 475,657 | +0.00(+0.05%) |
Feb 12, 2009 | 9.020 | 9.238 | 8.976 | 9.205 | 278,760 | -0.17(-1.82%) |
Feb 11, 2009 | 9.483 | 9.522 | 9.302 | 9.376 | 29,079 | +0.07(+0.73%) |
Feb 10, 2009 | 9.658 | 9.684 | 9.302 | 9.307 | 343,503 | -0.40(-4.15%) |
Feb 09, 2009 | 9.615 | 9.810 | 9.615 | 9.711 | 37,436 | +0.02(+0.23%) |
Feb 06, 2009 | 9.356 | 9.708 | 9.356 | 9.688 | 40,570 | +0.28(+3.02%) |
Feb 05, 2009 | 9.165 | 9.410 | 9.165 | 9.404 | 14,943 | +0.09(+0.98%) |
Feb 04, 2009 | 9.371 | 9.388 | 9.224 | 9.313 | 4,433 | -0.19(-2.04%) |
Feb 03, 2009 | 9.376 | 9.571 | 9.293 | 9.508 | 28,088 | +0.01(+0.15%) |
Feb 02, 2009 | 9.395 | 9.493 | 9.357 | 9.493 | 82,686 | +0.15(+1.57%) |
Jan 30, 2009 | 9.547 | 9.586 | 9.346 | 9.346 | 333,304 | -0.11(-1.19%) |
Jan 29, 2009 | 9.651 | 9.651 | 9.449 | 9.459 | 23,851 | -0.38(-3.82%) |
Jan 28, 2009 | 9.766 | 9.918 | 9.747 | 9.835 | 29,349 | +0.29(+3.07%) |
Jan 27, 2009 | 9.527 | 9.688 | 9.527 | 9.542 | 32,130 | +0.06(+0.62%) |
Jan 26, 2009 | 9.405 | 9.512 | 9.405 | 9.483 | 7,976 | +0.04(+0.41%) |
Jan 23, 2009 | 9.224 | 9.459 | 9.158 | 9.445 | 30,683 | -0.01(-0.10%) |
Jan 22, 2009 | 9.449 | 9.454 | 9.302 | 9.454 | 16,958 | -0.03(-0.36%) |
Jan 21, 2009 | 9.215 | 9.489 | 9.175 | 9.489 | 37,748 | +0.30(+3.30%) |
Jan 20, 2009 | 9.571 | 9.571 | 9.078 | 9.185 | 66,022 | -0.62(-6.29%) |
Jan 16, 2009 | 9.908 | 9.908 | 9.625 | 9.801 | 39,521 | +0.04(+0.45%) |
Jan 15, 2009 | 9.722 | 9.824 | 9.424 | 9.758 | 10,140 | +0.07(+0.72%) |
Jan 14, 2009 | 10.24 | 10.24 | 9.566 | 9.688 | 77,189 | -0.47(-4.63%) |
Jan 13, 2009 | 10.24 | 10.30 | 10.06 | 10.16 | 78,226 | -0.36(-3.47%) |
Jan 12, 2009 | 10.83 | 10.83 | 10.50 | 10.52 | 85,006 | -0.38(-3.49%) |
Jan 09, 2009 | 11.02 | 11.02 | 10.87 | 10.90 | 33,605 | -0.20(-1.76%) |
Jan 08, 2009 | 11.18 | 11.22 | 11.02 | 11.10 | 32,790 | -0.04(-0.39%) |
Jan 07, 2009 | 11.43 | 11.43 | 11.14 | 11.14 | 105,665 | -0.31(-2.69%) |
Jan 06, 2009 | 11.23 | 11.49 | 11.23 | 11.45 | 47,479 | +0.32(+2.84%) |
Jan 05, 2009 | 11.16 | 11.21 | 11.05 | 11.14 | 21,506 | -0.04(-0.36%) |
Jan 02, 2009 | 10.79 | 11.18 | 10.79 | 11.18 | 127,198 | +0.50(+4.69%) |
Dec 31, 2008 | 10.59 | 11.00 | 10.59 | 10.67 | 1,132,020 | -0.03(-0.24%) |
Dec 30, 2008 | 10.66 | 10.76 | 10.56 | 10.70 | 111,047 | +0.21(+2.01%) |
Dec 29, 2008 | 10.72 | 10.84 | 10.40 | 10.49 | 129,756 | -0.23(-2.14%) |
Dec 26, 2008 | 10.61 | 10.75 | 10.52 | 10.72 | 33,281 | +0.12(+1.11%) |
Dec 24, 2008 | 10.62 | 10.77 | 10.54 | 10.60 | 43,418 | -0.09(-0.87%) |
Dec 23, 2008 | 10.53 | 10.79 | 10.53 | 10.69 | 174,991 | +0.12(+1.11%) |
Dec 22, 2008 | 11.03 | 11.03 | 10.36 | 10.58 | 31,399 | -0.33(-3.00%) |
Dec 19, 2008 | 11.03 | 11.03 | 10.68 | 10.90 | 61,413 | +0.21(+1.95%) |
Dec 18, 2008 | 11.02 | 11.14 | 10.63 | 10.70 | 40,565 | -0.26(-2.39%) |
Dec 17, 2008 | 10.71 | 11.05 | 10.71 | 10.96 | 36,193 | +0.22(+2.05%) |
Dec 16, 2008 | 10.30 | 10.74 | 10.30 | 10.74 | 32,755 | +0.34(+3.29%) |
Dec 15, 2008 | 10.46 | 10.46 | 10.18 | 10.40 | 59,649 | +0.17(+1.67%) |
Dec 12, 2008 | 9.986 | 10.34 | 9.986 | 10.23 | 10,978 | -0.12(-1.20%) |
Dec 11, 2008 | 10.49 | 10.63 | 10.22 | 10.35 | 37,248 | -0.02(-0.22%) |
Dec 10, 2008 | 10.30 | 10.41 | 10.17 | 10.37 | 31,455 | +0.52(+5.25%) |
Dec 09, 2008 | 9.781 | 10.05 | 9.757 | 9.854 | 96,191 | +0.02(+0.25%) |
Dec 08, 2008 | 9.659 | 9.923 | 9.659 | 9.830 | 187,321 | +0.31(+3.23%) |
Dec 05, 2008 | 9.341 | 9.610 | 9.093 | 9.522 | 55,742 | +0.27(+2.87%) |
Dec 04, 2008 | 9.366 | 9.542 | 9.117 | 9.257 | 69,262 | -0.44(-4.55%) |
Dec 03, 2008 | 9.478 | 9.776 | 9.429 | 9.698 | 109,679 | -0.01(-0.15%) |
Dec 02, 2008 | 9.669 | 9.910 | 9.574 | 9.713 | 141,539 | +0.28(+2.95%) |
Dec 01, 2008 | 9.820 | 9.849 | 9.371 | 9.434 | 363,750 | -0.70(-6.89%) |
Nov 28, 2008 | 9.962 | 10.24 | 9.962 | 10.13 | 36,068 | +0.20(+2.02%) |
Nov 26, 2008 | 9.415 | 9.981 | 9.415 | 9.932 | 36,859 | +0.49(+5.17%) |
Nov 25, 2008 | 9.771 | 9.771 | 9.239 | 9.444 | 171,997 | +0.10(+1.04%) |
Nov 24, 2008 | 8.926 | 9.522 | 8.926 | 9.347 | 152,849 | +0.54(+6.08%) |
Nov 21, 2008 | 8.731 | 8.811 | 8.145 | 8.811 | 798,037 | +0.51(+6.14%) |
Nov 20, 2008 | 8.716 | 8.843 | 8.130 | 8.301 | 203,591 | -0.61(-6.80%) |
Nov 19, 2008 | 9.337 | 9.547 | 8.887 | 8.907 | 58,863 | -0.42(-4.45%) |
Nov 18, 2008 | 9.512 | 9.854 | 9.317 | 9.322 | 108,540 | -0.36(-3.68%) |
Nov 17, 2008 | 9.775 | 10.05 | 9.644 | 9.678 | 42,282 | -0.27(-2.70%) |
Nov 14, 2008 | 10.13 | 10.37 | 9.947 | 9.947 | 53,657 | -0.70(-6.60%) |
Nov 13, 2008 | 10.20 | 10.65 | 9.781 | 10.65 | 43,750 | +0.44(+4.32%) |
Nov 12, 2008 | 10.30 | 10.46 | 10.02 | 10.21 | 63,942 | -0.27(-2.58%) |
Nov 11, 2008 | 10.91 | 10.91 | 10.37 | 10.48 | 45,511 | -0.40(-3.68%) |
Nov 10, 2008 | 11.26 | 11.26 | 10.77 | 10.88 | 24,078 | -0.20(-1.77%) |
Nov 07, 2008 | 11.01 | 11.25 | 11.01 | 11.08 | 55,679 | +0.29(+2.68%) |
Nov 06, 2008 | 11.17 | 11.32 | 10.79 | 10.79 | 86,358 | -0.81(-6.96%) |
Nov 05, 2008 | 12.00 | 12.09 | 11.59 | 11.59 | 6,673 | -0.63(-5.15%) |
Nov 04, 2008 | 11.69 | 12.30 | 11.66 | 12.22 | 170,332 | +0.81(+7.09%) |
Nov 03, 2008 | 11.29 | 11.48 | 11.15 | 11.41 | 43,611 | +0.26(+2.35%) |
Oct 31, 2008 | 10.88 | 11.39 | 10.86 | 11.15 | 1,502,946 | +0.43(+3.99%) |
Oct 30, 2008 | 10.78 | 10.81 | 10.49 | 10.72 | 39,752 | +0.45(+4.42%) |
Oct 29, 2008 | 10.29 | 10.83 | 9.551 | 10.27 | 38,962 | -0.11(-1.04%) |
Oct 28, 2008 | 9.967 | 10.38 | 9.727 | 10.38 | 25,252 | +0.39(+3.86%) |
Oct 27, 2008 | 10.16 | 10.50 | 9.942 | 9.991 | 51,110 | -0.57(-5.44%) |
Oct 24, 2008 | 10.34 | 10.57 | 10.28 | 10.57 | 98,198 | -0.20(-1.83%) |
Oct 23, 2008 | 10.94 | 12.92 | 10.51 | 10.76 | 38,632 | -0.01(-0.09%) |
Oct 22, 2008 | 11.27 | 11.27 | 10.60 | 10.77 | 97,551 | -1.17(-9.78%) |
Oct 21, 2008 | 11.97 | 12.19 | 11.94 | 11.94 | 11,554 | -0.49(-3.97%) |
Oct 20, 2008 | 11.95 | 12.43 | 11.95 | 12.43 | 47,676 | +0.69(+5.91%) |
Oct 17, 2008 | 11.54 | 12.20 | 11.54 | 11.74 | 21,735 | -0.45(-3.72%) |
Oct 16, 2008 | 11.65 | 12.19 | 11.17 | 12.19 | 39,761 | +0.99(+8.85%) |
Oct 15, 2008 | 12.30 | 12.30 | 11.20 | 11.20 | 13,833 | -1.22(-9.83%) |
Oct 14, 2008 | 12.81 | 12.81 | 12.10 | 12.42 | 98,051 | -0.01(-0.08%) |
Oct 13, 2008 | 11.88 | 12.43 | 11.85 | 12.43 | 21,873 | +1.24(+11.08%) |
Oct 10, 2008 | 10.87 | 11.40 | 10.45 | 11.19 | 49,541 | -0.33(-2.84%) |
Oct 09, 2008 | 12.30 | 12.39 | 11.41 | 11.52 | 796,769 | -0.77(-6.24%) |
Oct 08, 2008 | 12.36 | 12.73 | 12.20 | 12.29 | 619,406 | -0.13(-1.06%) |
Oct 07, 2008 | 13.36 | 13.36 | 12.42 | 12.42 | 38,309 | -0.44(-3.43%) |
Oct 06, 2008 | 13.33 | 13.33 | 12.42 | 12.86 | 85,350 | -1.05(-7.54%) |
Oct 03, 2008 | 14.22 | 14.49 | 13.91 | 13.91 | 7,714 | -0.24(-1.73%) |
Oct 02, 2008 | 14.63 | 14.63 | 14.15 | 14.15 | 31,604 | -0.63(-4.24%) |
Oct 01, 2008 | 14.60 | 15.02 | 14.47 | 14.78 | 65,269 | -0.06(-0.39%) |
Sep 30, 2008 | 14.60 | 14.93 | 14.49 | 14.84 | 18,250 | +1.03(+7.47%) |
Sep 29, 2008 | 15.08 | 15.08 | 13.80 | 13.80 | 98,508 | -2.04(-12.85%) |
Sep 26, 2008 | 15.66 | 15.89 | 15.65 | 15.84 | 13,882 | -0.28(-1.72%) |
Sep 25, 2008 | 16.02 | 16.15 | 16.02 | 16.12 | 6,608 | +0.32(+2.03%) |
Sep 24, 2008 | 15.87 | 15.90 | 15.74 | 15.80 | 82,778 | -0.01(-0.06%) |
Sep 23, 2008 | 15.99 | 16.10 | 15.69 | 15.81 | 27,091 | -0.41(-2.50%) |
Sep 22, 2008 | 16.53 | 16.53 | 16.21 | 16.21 | 23,824 | -0.45(-2.71%) |
Sep 19, 2008 | 16.65 | 17.94 | 16.47 | 16.66 | 27,918 | +0.85(+5.38%) |
Sep 18, 2008 | 14.96 | 15.87 | 14.96 | 15.81 | 43,795 | +0.62(+4.06%) |
Sep 17, 2008 | 15.52 | 15.57 | 15.20 | 15.20 | 67,931 | -0.73(-4.60%) |
Sep 16, 2008 | 15.55 | 16.58 | 15.55 | 15.93 | 36,627 | -0.12(-0.73%) |
Sep 15, 2008 | 16.16 | 16.35 | 16.05 | 16.05 | 20,511 | -0.83(-4.92%) |
Sep 12, 2008 | 16.61 | 16.90 | 16.61 | 16.88 | 162,972 | +0.31(+1.89%) |
Sep 11, 2008 | 16.24 | 16.56 | 16.16 | 16.56 | 23,996 | -0.16(-0.96%) |
Sep 10, 2008 | 16.67 | 16.76 | 16.54 | 16.72 | 85,997 | +0.49(+3.01%) |
Sep 09, 2008 | 16.64 | 16.68 | 16.24 | 16.24 | 6,864 | -0.49(-2.92%) |
Sep 08, 2008 | 16.81 | 16.89 | 16.53 | 16.72 | 27,355 | +0.63(+3.91%) |
Sep 05, 2008 | 16.04 | 16.10 | 15.43 | 16.09 | 144,932 | -0.02(-0.12%) |
Sep 04, 2008 | 16.75 | 16.75 | 16.11 | 16.11 | 49,814 | -0.78(-4.61%) |
Sep 03, 2008 | 16.82 | 16.89 | 16.78 | 16.89 | 14,056 | -0.09(-0.51%) |
Sep 02, 2008 | 17.19 | 17.19 | 16.97 | 16.98 | 54,860 | -0.17(-0.99%) |
Aug 29, 2008 | 17.23 | 17.28 | 17.14 | 17.15 | 17,099 | +0.05(+0.31%) |
Aug 28, 2008 | 17.08 | 17.10 | 17.03 | 17.10 | 10,284 | +0.19(+1.13%) |
Aug 27, 2008 | 16.85 | 16.93 | 16.76 | 16.91 | 33,973 | +0.02(+0.14%) |
Aug 26, 2008 | 16.94 | 16.94 | 16.79 | 16.88 | 144,246 | +0.17(+1.02%) |
Aug 25, 2008 | 16.95 | 16.95 | 16.69 | 16.71 | 69,246 | -0.15(-0.90%) |
Aug 22, 2008 | 16.91 | 16.97 | 16.86 | 16.86 | 18,057 | +0.04(+0.21%) |
Aug 21, 2008 | 16.67 | 16.84 | 16.67 | 16.83 | 45,794 | +0.12(+0.70%) |
Aug 20, 2008 | 16.67 | 16.74 | 16.65 | 16.71 | 24,623 | +0.18(+1.09%) |
Aug 19, 2008 | 16.56 | 16.59 | 16.50 | 16.53 | 172,202 | -0.35(-2.05%) |
Aug 18, 2008 | 17.09 | 17.11 | 16.85 | 16.88 | 46,926 | -0.16(-0.95%) |
Aug 15, 2008 | 17.04 | 17.05 | 16.95 | 17.04 | 12,866 | -0.05(-0.31%) |
Aug 14, 2008 | 16.97 | 17.13 | 16.92 | 17.09 | 28,989 | -0.25(-1.46%) |
Aug 13, 2008 | 17.39 | 17.44 | 17.17 | 17.34 | 16,862 | -0.41(-2.28%) |
Aug 12, 2008 | 17.86 | 17.86 | 17.68 | 17.75 | 7,861 | -0.08(-0.47%) |
Aug 11, 2008 | 17.79 | 17.91 | 17.76 | 17.83 | 13,532 | +0.14(+0.77%) |
Aug 08, 2008 | 17.36 | 17.70 | 17.36 | 17.70 | 249,996 | +0.14(+0.81%) |
Aug 07, 2008 | 17.86 | 17.86 | 17.52 | 17.55 | 17,298 | -0.59(-3.26%) |
Aug 06, 2008 | 17.93 | 18.15 | 17.93 | 18.15 | 19,909 | -0.03(-0.19%) |
Aug 05, 2008 | 17.93 | 18.18 | 17.92 | 18.18 | 25,196 | +0.41(+2.28%) |
Aug 04, 2008 | 17.93 | 17.93 | 17.77 | 17.77 | 45,501 | -0.19(-1.03%) |
Aug 01, 2008 | 17.91 | 17.98 | 17.89 | 17.96 | 6,702 | -0.09(-0.49%) |
Jul 31, 2008 | 18.12 | 18.26 | 17.60 | 18.05 | 120,047 | -0.30(-1.62%) |
Jul 30, 2008 | 18.20 | 18.35 | 18.14 | 18.35 | 90,660 | +0.28(+1.54%) |
Jul 29, 2008 | 18.07 | 18.08 | 17.80 | 18.07 | 22,604 | +0.07(+0.38%) |
Jul 28, 2008 | 18.20 | 18.20 | 17.98 | 18.00 | 8,809 | -0.36(-1.94%) |
Jul 25, 2008 | 18.34 | 18.43 | 18.24 | 18.36 | 18,541 | -0.09(-0.48%) |
Jul 24, 2008 | 18.82 | 18.82 | 18.43 | 18.44 | 52,242 | -0.24(-1.28%) |
Jul 23, 2008 | 18.68 | 18.77 | 18.51 | 18.68 | 12,373 | +0.39(+2.12%) |
Jul 22, 2008 | 17.98 | 18.30 | 17.98 | 18.30 | 44,780 | +0.20(+1.10%) |
Jul 21, 2008 | 17.34 | 18.21 | 17.34 | 18.10 | 84,691 | +0.26(+1.45%) |
Jul 18, 2008 | 17.42 | 17.84 | 17.42 | 17.84 | 9,293 | +0.14(+0.80%) |
Jul 17, 2008 | 17.59 | 17.76 | 17.49 | 17.70 | 91,459 | +0.44(+2.58%) |
Jul 16, 2008 | 17.07 | 17.29 | 16.91 | 17.25 | 22,892 | +0.02(+0.11%) |
Jul 15, 2008 | 17.21 | 17.53 | 16.86 | 17.23 | 365,069 | -0.38(-2.16%) |
Jul 14, 2008 | 17.74 | 18.31 | 17.50 | 17.61 | 102,308 | -0.09(-0.50%) |
Jul 11, 2008 | 17.75 | 17.75 | 17.56 | 17.70 | 19,100 | -0.36(-1.97%) |
Jul 10, 2008 | 17.83 | 18.06 | 17.76 | 18.06 | 19,593 | +0.30(+1.68%) |
Jul 09, 2008 | 18.12 | 18.22 | 17.14 | 17.76 | 58,689 | -0.31(-1.70%) |
Jul 08, 2008 | 17.82 | 18.07 | 17.62 | 18.07 | 24,428 | +0.04(+0.22%) |
Jul 07, 2008 | 18.06 | 18.21 | 17.84 | 18.03 | 103,146 | +0.21(+1.18%) |
Jul 04, 2008 | 17.83 | 17.83 | 17.60 | 17.82 | 5,795 | +0.00(+0.00%) |
Jul 03, 2008 | 17.83 | 17.83 | 17.60 | 17.82 | 5,795 | +0.19(+1.05%) |
Jul 02, 2008 | 17.97 | 17.99 | 17.61 | 17.63 | 33,834 | -0.42(-2.35%) |
Jul 01, 2008 | 17.79 | 18.10 | 17.77 | 18.06 | 229,646 | -0.21(-1.15%) |
Jun 30, 2008 | 18.16 | 18.28 | 18.13 | 18.27 | 7,519,354 | +0.04(+0.24%) |
Jun 27, 2008 | 18.29 | 18.29 | 18.21 | 18.22 | 1,906 | +0.06(+0.32%) |
Jun 26, 2008 | 18.55 | 18.55 | 18.17 | 18.17 | 20,626 | -0.53(-2.85%) |
Jun 25, 2008 | 19.18 | 19.18 | 18.69 | 18.70 | 8,275 | -0.17(-0.88%) |
Jun 24, 2008 | 18.90 | 18.97 | 18.84 | 18.86 | 17,103 | -0.09(-0.49%) |
Jun 23, 2008 | 19.04 | 19.04 | 18.91 | 18.96 | 8,891 | -0.26(-1.36%) |
Jun 20, 2008 | 19.26 | 19.33 | 19.18 | 19.22 | 6,215 | -0.23(-1.19%) |
Jun 19, 2008 | 19.48 | 19.49 | 19.37 | 19.45 | 4,019 | -0.18(-0.90%) |
Jun 18, 2008 | 19.75 | 19.75 | 19.59 | 19.63 | 10,579 | -0.12(-0.59%) |
Jun 17, 2008 | 19.83 | 19.83 | 19.67 | 19.74 | 4,087 | +0.44(+2.31%) |
Jun 16, 2008 | 19.62 | 22.73 | 19.22 | 19.30 | 36,726 | -0.11(-0.58%) |
Jun 13, 2008 | 19.37 | 19.46 | 19.23 | 19.41 | 17,158 | +0.02(+0.13%) |
Jun 12, 2008 | 19.48 | 19.63 | 19.35 | 19.39 | 27,371 | -0.05(-0.28%) |
Jun 11, 2008 | 19.73 | 19.73 | 19.44 | 19.44 | 90,597 | -0.38(-1.90%) |
Jun 10, 2008 | 19.84 | 19.90 | 19.78 | 19.82 | 42,339 | -0.34(-1.67%) |
Jun 09, 2008 | 20.39 | 20.43 | 20.13 | 20.15 | 19,622 | -0.19(-0.91%) |
Jun 06, 2008 | 20.78 | 20.78 | 20.34 | 20.34 | 22,669 | -0.82(-3.86%) |
Jun 05, 2008 | 20.83 | 21.17 | 20.83 | 21.15 | 60,241 | +0.29(+1.38%) |
Jun 04, 2008 | 20.89 | 21.01 | 20.82 | 20.87 | 21,783 | +0.07(+0.33%) |
Jun 03, 2008 | 21.07 | 21.07 | 20.76 | 20.80 | 6,778 | -0.23(-1.08%) |
Jun 02, 2008 | 21.04 | 21.11 | 20.89 | 21.02 | 11,169 | -0.27(-1.25%) |
May 30, 2008 | 21.19 | 21.29 | 21.19 | 21.29 | 2,334 | +0.14(+0.67%) |
May 29, 2008 | 21.11 | 21.39 | 20.89 | 21.15 | 16,518 | +0.00(+0.02%) |
May 28, 2008 | 21.17 | 21.17 | 20.92 | 21.14 | 16,749 | -0.08(-0.38%) |
May 27, 2008 | 21.73 | 21.73 | 20.72 | 21.22 | 19,729 | +0.07(+0.35%) |
May 26, 2008 | 21.27 | 21.27 | 21.08 | 21.15 | 2,176 | +0.00(+0.00%) |
May 23, 2008 | 21.27 | 21.27 | 21.08 | 21.15 | 2,176 | -0.11(-0.53%) |
May 22, 2008 | 21.63 | 21.63 | 21.24 | 21.26 | 6,673 | +0.04(+0.21%) |
May 21, 2008 | 21.32 | 21.41 | 21.22 | 21.22 | 3,657 | -0.27(-1.27%) |
May 20, 2008 | 21.70 | 21.70 | 21.45 | 21.49 | 6,491 | -0.35(-1.61%) |
May 19, 2008 | 21.93 | 22.01 | 21.84 | 21.84 | 59,195 | -0.24(-1.08%) |
May 16, 2008 | 21.98 | 22.08 | 21.98 | 22.08 | 8,484 | +0.09(+0.40%) |
May 15, 2008 | 22.00 | 22.02 | 21.92 | 21.99 | 7,640 | +0.02(+0.09%) |
May 14, 2008 | 21.86 | 22.07 | 21.86 | 21.97 | 6,987 | +0.20(+0.90%) |
May 13, 2008 | 21.93 | 21.93 | 21.73 | 21.78 | 24,564 | -0.16(-0.72%) |
May 12, 2008 | 21.91 | 21.94 | 21.73 | 21.94 | 17,013 | +0.15(+0.70%) |
May 09, 2008 | 22.27 | 22.27 | 21.70 | 21.78 | 25,041 | -0.32(-1.44%) |
May 08, 2008 | 22.13 | 22.23 | 22.00 | 22.10 | 17,476 | +0.13(+0.58%) |
May 07, 2008 | 22.95 | 23.93 | 21.97 | 21.97 | 12,711 | -0.67(-2.98%) |
May 06, 2008 | 22.44 | 22.65 | 22.43 | 22.65 | 5,340 | +0.11(+0.50%) |
May 05, 2008 | 22.62 | 22.62 | 22.48 | 22.54 | 26,026 | +0.05(+0.22%) |
May 02, 2008 | 22.46 | 23.68 | 19.34 | 22.49 | 12,772 | +0.32(+1.43%) |
May 01, 2008 | 21.88 | 22.17 | 21.88 | 22.17 | 11,089 | +0.10(+0.45%) |
Apr 30, 2008 | 22.16 | 23.42 | 22.07 | 22.07 | 8,654 | -0.03(-0.12%) |
Apr 29, 2008 | 22.18 | 22.18 | 22.08 | 22.10 | 1,947 | -0.04(-0.18%) |
Apr 28, 2008 | 22.10 | 22.14 | 22.04 | 22.14 | 7,271 | +0.28(+1.30%) |
Apr 25, 2008 | 21.88 | 21.97 | 21.68 | 21.85 | 41,012 | +0.10(+0.47%) |
Apr 24, 2008 | 21.74 | 21.75 | 21.51 | 21.75 | 215,403 | +0.01(+0.04%) |
Apr 23, 2008 | 21.81 | 21.81 | 21.61 | 21.74 | 1,808 | +0.23(+1.05%) |
Apr 22, 2008 | 21.70 | 21.70 | 21.11 | 21.52 | 19,806 | -0.21(-0.99%) |
Apr 21, 2008 | 21.97 | 21.97 | 21.11 | 21.73 | 27,388 | +0.05(+0.23%) |
Apr 18, 2008 | 21.58 | 21.68 | 21.58 | 21.68 | 6,073 | +0.23(+1.07%) |
Apr 17, 2008 | 21.39 | 21.45 | 20.36 | 21.45 | 28,997 | +0.09(+0.41%) |
Apr 16, 2008 | 21.09 | 22.25 | 21.09 | 21.36 | 13,317 | +0.46(+2.20%) |
Apr 15, 2008 | 20.99 | 20.99 | 20.85 | 20.90 | 4,871 | +0.08(+0.37%) |
Apr 14, 2008 | 20.52 | 20.83 | 20.52 | 20.83 | 3,163 | -0.06(-0.30%) |
Apr 11, 2008 | 21.00 | 21.01 | 20.86 | 20.89 | 8,562 | -0.25(-1.18%) |
Apr 10, 2008 | 21.94 | 21.97 | 21.00 | 21.14 | 15,909 | -0.09(-0.44%) |
Apr 09, 2008 | 22.22 | 23.10 | 20.95 | 21.23 | 19,120 | -0.60(-2.73%) |
Apr 08, 2008 | 22.26 | 22.26 | 21.73 | 21.83 | 37,436 | -0.04(-0.18%) |
Apr 07, 2008 | 22.42 | 22.42 | 21.85 | 21.87 | 4,515 | +0.08(+0.38%) |
Apr 04, 2008 | 22.45 | 22.45 | 21.78 | 21.78 | 5,637 | -0.10(-0.45%) |
Apr 03, 2008 | 21.53 | 22.41 | 21.53 | 21.88 | 12,334 | +0.11(+0.49%) |
Apr 02, 2008 | 22.45 | 22.45 | 21.60 | 21.77 | 8,318 | +0.33(+1.55%) |