Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.83 | 14.89 | 14.46 | 14.63 | 766,641 | -0.13(-0.88%) |
Apr 29, 2009 | 14.51 | 14.87 | 14.35 | 14.76 | 625,793 | +0.29(+1.98%) |
Apr 28, 2009 | 14.05 | 14.69 | 13.97 | 14.47 | 550,623 | +0.35(+2.47%) |
Apr 27, 2009 | 13.84 | 14.20 | 13.74 | 14.12 | 387,660 | +0.21(+1.49%) |
Apr 24, 2009 | 14.19 | 14.24 | 13.78 | 13.92 | 578,416 | -0.17(-1.20%) |
Apr 23, 2009 | 14.10 | 14.12 | 13.94 | 14.09 | 350,103 | +0.03(+0.24%) |
Apr 22, 2009 | 13.88 | 14.23 | 13.79 | 14.05 | 394,105 | +0.03(+0.20%) |
Apr 21, 2009 | 14.15 | 14.29 | 13.91 | 14.02 | 939,644 | -0.13(-0.95%) |
Apr 20, 2009 | 14.28 | 14.51 | 14.14 | 14.16 | 528,773 | -0.35(-2.44%) |
Apr 17, 2009 | 14.56 | 14.60 | 14.40 | 14.51 | 381,247 | -0.08(-0.54%) |
Apr 16, 2009 | 14.33 | 14.66 | 14.23 | 14.59 | 475,081 | +0.26(+1.84%) |
Apr 15, 2009 | 13.94 | 14.36 | 13.94 | 14.33 | 517,323 | +0.26(+1.88%) |
Apr 14, 2009 | 14.13 | 14.29 | 13.93 | 14.06 | 452,251 | -0.28(-1.92%) |
Apr 13, 2009 | 14.62 | 14.73 | 14.11 | 14.34 | 435,059 | -0.39(-2.67%) |
Apr 09, 2009 | 14.77 | 14.77 | 14.42 | 14.73 | 585,840 | +0.20(+1.39%) |
Apr 08, 2009 | 14.30 | 14.64 | 14.24 | 14.53 | 294,517 | +0.25(+1.77%) |
Apr 07, 2009 | 14.13 | 14.65 | 13.92 | 14.28 | 852,013 | -0.06(-0.39%) |
Apr 06, 2009 | 15.07 | 15.07 | 14.18 | 14.33 | 1,282,781 | -0.87(-5.73%) |
Apr 03, 2009 | 15.37 | 15.42 | 15.03 | 15.20 | 461,189 | -0.12(-0.77%) |
Apr 02, 2009 | 15.35 | 15.46 | 15.05 | 15.32 | 479,823 | +0.22(+1.49%) |
Apr 01, 2009 | 14.81 | 15.13 | 14.69 | 15.10 | 560,985 | +0.10(+0.67%) |
Mar 31, 2009 | 14.82 | 15.23 | 14.72 | 15.00 | 628,867 | +0.31(+2.10%) |
Mar 30, 2009 | 14.59 | 14.75 | 14.41 | 14.69 | 570,499 | -0.77(-4.98%) |
Mar 26, 2009 | 15.50 | 15.65 | 14.82 | 15.46 | 1,338,881 | +0.11(+0.73%) |
Mar 25, 2009 | 15.43 | 15.87 | 14.98 | 15.34 | 812,887 | +0.02(+0.15%) |
Mar 24, 2009 | 15.54 | 15.69 | 15.22 | 15.32 | 825,859 | -0.24(-1.52%) |
Mar 23, 2009 | 15.31 | 15.56 | 15.24 | 15.56 | 1,260,550 | +0.35(+2.29%) |
Mar 20, 2009 | 15.55 | 15.77 | 15.19 | 15.21 | 658,511 | -0.01(-0.04%) |
Mar 19, 2009 | 15.09 | 15.51 | 14.91 | 15.21 | 932,736 | +0.25(+1.65%) |
Mar 18, 2009 | 14.63 | 15.00 | 14.35 | 14.97 | 1,158,169 | +0.37(+2.54%) |
Mar 17, 2009 | 14.15 | 14.60 | 14.00 | 14.60 | 792,020 | +0.48(+3.42%) |
Mar 16, 2009 | 14.02 | 14.41 | 13.94 | 14.11 | 1,052,597 | +0.16(+1.17%) |
Mar 13, 2009 | 13.86 | 14.03 | 13.70 | 13.95 | 0 | +0.19(+1.39%) |
Mar 12, 2009 | 13.24 | 13.91 | 13.12 | 13.76 | 1,338,872 | +0.46(+3.46%) |
Mar 11, 2009 | 13.52 | 13.65 | 13.21 | 13.30 | 510,946 | -0.22(-1.62%) |
Mar 10, 2009 | 13.37 | 13.73 | 13.20 | 13.52 | 935,368 | +0.15(+1.09%) |
Mar 09, 2009 | 13.46 | 13.60 | 13.23 | 13.37 | 622,767 | -0.17(-1.29%) |
Mar 06, 2009 | 13.35 | 13.75 | 13.28 | 13.55 | 0 | +0.20(+1.52%) |
Mar 05, 2009 | 13.87 | 13.91 | 13.21 | 13.34 | 494,457 | -0.83(-5.87%) |
Mar 04, 2009 | 14.02 | 14.32 | 13.80 | 14.18 | 480,736 | -0.52(-3.56%) |
Mar 02, 2009 | 14.80 | 15.11 | 14.64 | 14.70 | 512,697 | -0.27(-1.80%) |
Feb 27, 2009 | 15.03 | 15.28 | 14.83 | 14.97 | 0 | -0.25(-1.62%) |
Feb 26, 2009 | 15.64 | 15.76 | 15.21 | 15.21 | 421,247 | -0.28(-1.78%) |
Feb 25, 2009 | 15.91 | 16.00 | 15.43 | 15.49 | 496,919 | -0.47(-2.96%) |
Feb 24, 2009 | 15.61 | 15.99 | 15.61 | 15.96 | 601,757 | +0.41(+2.64%) |
Feb 23, 2009 | 15.73 | 15.84 | 15.34 | 15.55 | 636,590 | -0.11(-0.68%) |
Feb 20, 2009 | 15.84 | 15.89 | 15.39 | 15.66 | 848,481 | -0.33(-2.04%) |
Feb 19, 2009 | 16.21 | 16.39 | 15.80 | 15.98 | 495,447 | -0.21(-1.28%) |
Feb 18, 2009 | 16.46 | 16.59 | 16.08 | 16.19 | 617,192 | -0.17(-1.06%) |
Feb 17, 2009 | 16.69 | 16.85 | 16.05 | 16.37 | 678,988 | -0.60(-3.54%) |
Feb 13, 2009 | 17.21 | 17.36 | 16.62 | 16.97 | 987,505 | -0.12(-0.69%) |
Feb 12, 2009 | 17.03 | 17.21 | 16.74 | 17.09 | 510,383 | -0.20(-1.17%) |
Feb 11, 2009 | 17.70 | 17.70 | 17.14 | 17.29 | 301,726 | -0.40(-2.26%) |
Feb 10, 2009 | 18.01 | 18.10 | 17.50 | 17.69 | 606,346 | -0.37(-2.05%) |
Feb 09, 2009 | 18.30 | 18.30 | 17.91 | 18.06 | 518,567 | -0.26(-1.41%) |
Feb 06, 2009 | 17.93 | 18.69 | 17.90 | 18.32 | 449,915 | +0.32(+1.78%) |
Feb 05, 2009 | 17.96 | 18.20 | 17.87 | 18.00 | 239,209 | -0.06(-0.34%) |
Feb 04, 2009 | 17.75 | 18.24 | 17.69 | 18.06 | 361,407 | +0.25(+1.42%) |
Feb 03, 2009 | 17.82 | 17.92 | 17.43 | 17.80 | 310,581 | +0.06(+0.35%) |
Feb 02, 2009 | 17.36 | 17.86 | 17.22 | 17.74 | 334,953 | +0.27(+1.54%) |
Jan 30, 2009 | 17.69 | 17.89 | 17.42 | 17.47 | 0 | -0.12(-0.67%) |
Jan 29, 2009 | 17.48 | 17.90 | 17.47 | 17.59 | 469,444 | -0.05(-0.29%) |
Jan 28, 2009 | 17.70 | 17.80 | 17.43 | 17.64 | 319,633 | +0.06(+0.35%) |
Jan 27, 2009 | 17.34 | 17.69 | 17.17 | 17.58 | 151,074 | +0.26(+1.49%) |
Jan 26, 2009 | 16.89 | 17.48 | 16.89 | 17.32 | 247,510 | +0.31(+1.82%) |
Jan 23, 2009 | 17.22 | 17.22 | 16.79 | 17.01 | 313,968 | -0.13(-0.75%) |
Jan 22, 2009 | 16.82 | 17.37 | 16.78 | 17.14 | 249,458 | +0.06(+0.36%) |
Jan 21, 2009 | 17.13 | 17.13 | 16.60 | 17.08 | 361,791 | +0.18(+1.06%) |
Jan 20, 2009 | 17.40 | 17.58 | 16.87 | 16.90 | 510,455 | -0.65(-3.71%) |
Jan 16, 2009 | 17.51 | 17.71 | 17.15 | 17.55 | 453,011 | +0.20(+1.17%) |
Jan 15, 2009 | 17.18 | 17.59 | 17.00 | 17.35 | 440,238 | +0.23(+1.35%) |
Jan 14, 2009 | 17.14 | 17.34 | 16.86 | 17.12 | 465,381 | -0.23(-1.33%) |
Jan 13, 2009 | 17.36 | 17.36 | 16.94 | 17.35 | 489,384 | -0.01(-0.03%) |
Jan 12, 2009 | 17.14 | 17.47 | 17.05 | 17.36 | 428,087 | +0.19(+1.08%) |
Jan 09, 2009 | 17.68 | 17.69 | 17.09 | 17.17 | 373,176 | -0.51(-2.86%) |
Jan 08, 2009 | 17.66 | 17.73 | 17.40 | 17.68 | 408,492 | -0.01(-0.03%) |
Jan 07, 2009 | 17.80 | 17.96 | 17.40 | 17.68 | 304,331 | -0.24(-1.35%) |
Jan 06, 2009 | 17.95 | 18.36 | 17.80 | 17.92 | 350,694 | -0.07(-0.41%) |
Jan 05, 2009 | 18.13 | 18.33 | 17.74 | 18.00 | 325,702 | -0.23(-1.26%) |
Jan 02, 2009 | 18.18 | 18.48 | 18.01 | 18.23 | 0 | +0.10(+0.53%) |
Jan 01, 2009 | 17.91 | 18.29 | 17.83 | 18.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.91 | 18.29 | 17.83 | 18.13 | 472,393 | +0.19(+1.03%) |
Dec 30, 2008 | 17.70 | 17.95 | 17.70 | 17.95 | 399,094 | +0.36(+2.04%) |
Dec 29, 2008 | 17.51 | 18.07 | 17.33 | 17.59 | 501,511 | +0.06(+0.32%) |
Dec 26, 2008 | 17.36 | 17.54 | 17.36 | 17.53 | 117,233 | +0.13(+0.77%) |
Dec 24, 2008 | 17.39 | 17.56 | 17.36 | 17.39 | 131,424 | -0.01(-0.06%) |
Dec 23, 2008 | 17.62 | 17.64 | 17.32 | 17.41 | 278,028 | -0.15(-0.86%) |
Dec 22, 2008 | 17.47 | 17.56 | 17.16 | 17.56 | 347,556 | +0.19(+1.10%) |
Dec 19, 2008 | 17.66 | 18.05 | 17.30 | 17.37 | 607,551 | -0.07(-0.42%) |
Dec 18, 2008 | 17.02 | 17.64 | 16.91 | 17.44 | 635,084 | +0.30(+1.74%) |
Dec 17, 2008 | 17.15 | 17.33 | 16.95 | 17.14 | 371,449 | -0.30(-1.71%) |
Dec 16, 2008 | 16.88 | 17.47 | 16.88 | 17.44 | 515,034 | +0.80(+4.83%) |
Dec 15, 2008 | 16.98 | 17.23 | 16.37 | 16.64 | 348,426 | -0.29(-1.73%) |
Dec 12, 2008 | 15.99 | 16.99 | 15.89 | 16.93 | 355,015 | +0.56(+3.43%) |
Dec 11, 2008 | 16.48 | 17.00 | 16.15 | 16.37 | 542,969 | -0.31(-1.89%) |
Dec 10, 2008 | 16.71 | 17.10 | 16.47 | 16.68 | 550,694 | +0.16(+0.95%) |
Dec 09, 2008 | 17.57 | 17.57 | 16.32 | 16.52 | 697,570 | -1.27(-7.14%) |
Dec 08, 2008 | 17.73 | 17.99 | 17.23 | 17.79 | 987,893 | +0.37(+2.10%) |
Dec 05, 2008 | 17.82 | 17.82 | 15.89 | 17.43 | 1,049,948 | -0.57(-3.18%) |
Dec 04, 2008 | 18.96 | 19.24 | 17.46 | 18.00 | 586,498 | -1.16(-6.07%) |
Dec 03, 2008 | 18.86 | 19.37 | 18.71 | 19.16 | 501,308 | -0.11(-0.55%) |
Dec 02, 2008 | 18.96 | 19.27 | 18.55 | 19.27 | 459,886 | +0.62(+3.31%) |
Dec 01, 2008 | 19.21 | 19.40 | 18.58 | 18.65 | 493,893 | -0.57(-2.98%) |
Nov 28, 2008 | 18.89 | 19.23 | 18.69 | 19.23 | 155,624 | +0.19(+1.00%) |
Nov 26, 2008 | 18.55 | 19.09 | 18.34 | 19.03 | 504,241 | +0.13(+0.71%) |
Nov 25, 2008 | 18.93 | 19.03 | 18.19 | 18.90 | 869,137 | +0.11(+0.57%) |
Nov 24, 2008 | 19.01 | 19.19 | 18.43 | 18.79 | 588,196 | -0.03(-0.18%) |
Nov 21, 2008 | 17.84 | 18.88 | 17.44 | 18.83 | 886,345 | +1.25(+7.10%) |
Nov 20, 2008 | 18.73 | 18.98 | 17.48 | 17.58 | 580,792 | -1.25(-6.63%) |
Nov 19, 2008 | 19.51 | 19.80 | 18.81 | 18.83 | 725,746 | -0.73(-3.73%) |
Nov 18, 2008 | 19.62 | 19.80 | 18.99 | 19.56 | 786,025 | -0.06(-0.29%) |
Nov 17, 2008 | 18.84 | 20.10 | 18.84 | 19.61 | 560,856 | +0.51(+2.68%) |
Nov 14, 2008 | 19.61 | 19.97 | 19.07 | 19.10 | 754,820 | -0.79(-3.95%) |
Nov 13, 2008 | 19.02 | 19.89 | 18.41 | 19.89 | 1,563,296 | +0.97(+5.11%) |
Nov 12, 2008 | 19.12 | 19.27 | 18.70 | 18.92 | 620,742 | -0.57(-2.91%) |
Nov 11, 2008 | 18.96 | 19.89 | 18.82 | 19.49 | 948,157 | +0.42(+2.18%) |
Nov 10, 2008 | 20.17 | 20.17 | 18.92 | 19.07 | 592,075 | -0.73(-3.69%) |
Nov 07, 2008 | 20.14 | 20.27 | 19.29 | 19.80 | 974,259 | -0.17(-0.87%) |
Nov 06, 2008 | 19.43 | 20.06 | 19.41 | 19.98 | 964,039 | +0.58(+2.98%) |
Nov 05, 2008 | 20.10 | 20.21 | 19.34 | 19.40 | 598,509 | -0.83(-4.08%) |
Nov 04, 2008 | 20.56 | 20.56 | 20.05 | 20.23 | 686,556 | -0.06(-0.30%) |
Nov 03, 2008 | 19.57 | 20.32 | 18.26 | 20.29 | 505,581 | +0.62(+3.17%) |
Oct 31, 2008 | 20.98 | 20.98 | 19.11 | 19.66 | 938,211 | -1.35(-6.42%) |
Oct 30, 2008 | 20.90 | 21.06 | 20.35 | 21.01 | 377,349 | +0.47(+2.30%) |
Oct 29, 2008 | 19.78 | 21.18 | 19.70 | 20.54 | 633,971 | +0.70(+3.54%) |
Oct 28, 2008 | 19.39 | 19.84 | 18.45 | 19.84 | 904,665 | +0.83(+4.34%) |
Oct 27, 2008 | 19.90 | 20.37 | 19.01 | 19.01 | 480,837 | -1.10(-5.45%) |
Oct 24, 2008 | 19.15 | 20.55 | 18.91 | 20.11 | 362,970 | -0.40(-1.95%) |
Oct 23, 2008 | 19.98 | 20.98 | 19.34 | 20.51 | 553,101 | +0.71(+3.58%) |
Oct 22, 2008 | 20.34 | 20.75 | 19.30 | 19.80 | 347,782 | -1.01(-4.86%) |
Oct 21, 2008 | 20.87 | 21.32 | 20.37 | 20.81 | 366,293 | -0.22(-1.07%) |
Oct 20, 2008 | 19.90 | 21.04 | 19.79 | 21.04 | 505,042 | +1.29(+6.51%) |
Oct 17, 2008 | 20.32 | 21.74 | 19.65 | 19.75 | 985,768 | -1.07(-5.15%) |
Oct 16, 2008 | 20.60 | 21.02 | 19.75 | 20.82 | 734,231 | +0.34(+1.65%) |
Oct 15, 2008 | 21.93 | 21.93 | 20.48 | 20.48 | 412,689 | -1.44(-6.56%) |
Oct 14, 2008 | 23.13 | 23.38 | 20.66 | 21.92 | 686,533 | -0.62(-2.74%) |
Oct 13, 2008 | 21.67 | 22.54 | 19.93 | 22.54 | 507,155 | +2.55(+12.73%) |
Oct 10, 2008 | 19.67 | 20.19 | 17.77 | 20.00 | 943,013 | -0.10(-0.48%) |
Oct 09, 2008 | 22.09 | 22.38 | 20.03 | 20.09 | 751,346 | -2.11(-9.49%) |
Oct 08, 2008 | 22.78 | 23.16 | 22.17 | 22.20 | 680,156 | -0.97(-4.19%) |
Oct 07, 2008 | 23.53 | 23.84 | 23.16 | 23.17 | 643,594 | -0.25(-1.06%) |
Oct 06, 2008 | 23.84 | 24.24 | 22.47 | 23.42 | 484,595 | -0.76(-3.14%) |
Oct 03, 2008 | 24.82 | 24.97 | 24.10 | 24.18 | 231,664 | -0.42(-1.69%) |
Oct 02, 2008 | 24.88 | 25.07 | 24.52 | 24.59 | 326,740 | -0.38(-1.51%) |
Oct 01, 2008 | 24.83 | 24.97 | 24.49 | 24.97 | 248,057 | -0.03(-0.13%) |
Sep 30, 2008 | 24.66 | 25.04 | 24.16 | 25.00 | 302,010 | +0.41(+1.67%) |
Sep 29, 2008 | 24.87 | 25.29 | 24.48 | 24.59 | 311,907 | -0.63(-2.49%) |
Sep 26, 2008 | 24.64 | 25.34 | 24.64 | 25.22 | 0 | +0.11(+0.42%) |
Sep 25, 2008 | 25.05 | 25.47 | 24.73 | 25.11 | 308,642 | +0.17(+0.70%) |
Sep 24, 2008 | 25.14 | 25.14 | 24.62 | 24.94 | 395,917 | -0.13(-0.52%) |
Sep 23, 2008 | 25.24 | 25.48 | 24.87 | 25.07 | 601,198 | -0.11(-0.42%) |
Sep 22, 2008 | 25.83 | 25.83 | 25.05 | 25.18 | 461,424 | -0.57(-2.23%) |
Sep 19, 2008 | 26.36 | 27.53 | 25.65 | 25.75 | 0 | -0.25(-0.95%) |
Sep 18, 2008 | 24.72 | 26.54 | 24.58 | 26.00 | 1,170,682 | +1.42(+5.76%) |
Sep 17, 2008 | 24.70 | 24.78 | 24.29 | 24.58 | 567,553 | -0.39(-1.57%) |
Sep 16, 2008 | 24.34 | 25.23 | 24.20 | 24.97 | 679,731 | +0.53(+2.18%) |
Sep 15, 2008 | 24.20 | 24.98 | 24.20 | 24.44 | 319,694 | -0.39(-1.58%) |
Sep 12, 2008 | 24.60 | 24.95 | 24.60 | 24.83 | 385,777 | +0.07(+0.27%) |
Sep 11, 2008 | 24.38 | 24.83 | 23.97 | 24.77 | 399,685 | +0.26(+1.05%) |
Sep 10, 2008 | 24.94 | 24.98 | 24.21 | 24.51 | 364,940 | -0.24(-0.95%) |
Sep 09, 2008 | 24.32 | 25.00 | 24.13 | 24.74 | 995,327 | +0.38(+1.57%) |
Sep 08, 2008 | 23.77 | 24.47 | 23.54 | 24.36 | 804,888 | +0.99(+4.23%) |
Sep 05, 2008 | 23.55 | 23.60 | 23.23 | 23.37 | 0 | -0.24(-1.02%) |
Sep 04, 2008 | 23.73 | 23.84 | 23.40 | 23.61 | 534,373 | -0.22(-0.94%) |
Sep 03, 2008 | 23.75 | 23.92 | 23.52 | 23.84 | 339,171 | +0.06(+0.26%) |
Sep 02, 2008 | 23.98 | 24.08 | 23.60 | 23.78 | 347,168 | +0.06(+0.24%) |
Aug 29, 2008 | 23.82 | 23.90 | 23.60 | 23.72 | 262,029 | -0.16(-0.66%) |
Aug 28, 2008 | 23.91 | 23.97 | 23.77 | 23.88 | 279,701 | +0.11(+0.45%) |
Aug 27, 2008 | 23.65 | 23.94 | 23.52 | 23.77 | 243,812 | +0.09(+0.38%) |
Aug 26, 2008 | 23.64 | 23.83 | 23.51 | 23.68 | 307,984 | +0.04(+0.19%) |
Aug 25, 2008 | 23.88 | 23.97 | 23.33 | 23.64 | 279,952 | -0.29(-1.20%) |
Aug 22, 2008 | 23.84 | 24.08 | 23.70 | 23.92 | 380,108 | +0.11(+0.47%) |
Aug 21, 2008 | 23.92 | 24.05 | 23.75 | 23.81 | 377,878 | -0.24(-0.98%) |
Aug 20, 2008 | 23.99 | 24.16 | 23.82 | 24.05 | 446,768 | +0.10(+0.40%) |
Aug 19, 2008 | 24.28 | 24.33 | 23.84 | 23.95 | 644,366 | -0.54(-2.20%) |
Aug 18, 2008 | 23.88 | 24.59 | 23.66 | 24.49 | 454,801 | +0.68(+2.86%) |
Aug 15, 2008 | 23.61 | 23.81 | 23.21 | 23.81 | 0 | +0.52(+2.24%) |
Aug 14, 2008 | 22.74 | 23.29 | 22.38 | 23.29 | 452,275 | +0.52(+2.27%) |
Aug 13, 2008 | 22.86 | 23.10 | 22.57 | 22.77 | 347,599 | -0.24(-1.03%) |
Aug 12, 2008 | 22.18 | 23.02 | 21.97 | 23.01 | 932,503 | +0.83(+3.72%) |
Aug 11, 2008 | 21.81 | 22.38 | 21.68 | 22.18 | 481,368 | +0.37(+1.70%) |
Aug 08, 2008 | 21.69 | 21.81 | 21.38 | 21.81 | 572,697 | +0.12(+0.57%) |
Aug 07, 2008 | 21.71 | 21.94 | 21.62 | 21.69 | 612,154 | -0.17(-0.77%) |
Aug 06, 2008 | 21.78 | 21.95 | 21.74 | 21.86 | 359,438 | -0.03(-0.13%) |
Aug 05, 2008 | 22.12 | 22.15 | 21.58 | 21.88 | 664,411 | -0.07(-0.31%) |
Aug 04, 2008 | 23.03 | 23.19 | 21.86 | 21.95 | 596,062 | -1.08(-4.68%) |
Aug 01, 2008 | 23.32 | 23.37 | 22.86 | 23.03 | 634,662 | -0.88(-3.69%) |
Jul 31, 2008 | 23.52 | 24.10 | 23.52 | 23.91 | 271,119 | +0.23(+0.97%) |
Jul 30, 2008 | 23.37 | 23.86 | 23.37 | 23.68 | 390,910 | +0.28(+1.20%) |
Jul 29, 2008 | 23.40 | 23.65 | 23.28 | 23.40 | 369,961 | -0.07(-0.29%) |
Jul 28, 2008 | 23.19 | 23.59 | 23.11 | 23.47 | 221,058 | +0.25(+1.06%) |
Jul 25, 2008 | 23.32 | 23.48 | 23.13 | 23.22 | 225,057 | +0.04(+0.19%) |
Jul 24, 2008 | 22.89 | 23.25 | 22.57 | 23.18 | 548,589 | +0.39(+1.73%) |
Jul 23, 2008 | 23.71 | 23.71 | 22.61 | 22.78 | 615,804 | -0.94(-3.98%) |
Jul 22, 2008 | 23.02 | 23.75 | 22.94 | 23.73 | 338,373 | +0.52(+2.25%) |
Jul 21, 2008 | 23.25 | 23.38 | 23.04 | 23.20 | 231,648 | +0.08(+0.36%) |
Jul 18, 2008 | 23.73 | 23.73 | 22.82 | 23.12 | 191,645 | -0.13(-0.56%) |
Jul 17, 2008 | 23.50 | 23.50 | 22.98 | 23.25 | 173,891 | -0.20(-0.86%) |
Jul 16, 2008 | 23.60 | 23.70 | 23.27 | 23.45 | 183,582 | -0.08(-0.36%) |
Jul 15, 2008 | 23.68 | 23.82 | 23.27 | 23.54 | 469,964 | -0.17(-0.73%) |
Jul 14, 2008 | 24.27 | 24.35 | 23.58 | 23.71 | 144,480 | -0.41(-1.70%) |
Jul 11, 2008 | 24.01 | 24.28 | 23.68 | 24.12 | 312,772 | +0.10(+0.42%) |
Jul 10, 2008 | 23.58 | 24.10 | 23.29 | 24.02 | 345,297 | +0.44(+1.86%) |
Jul 09, 2008 | 23.68 | 23.79 | 23.50 | 23.58 | 189,988 | +0.00(+0.00%) |
Jul 08, 2008 | 23.21 | 23.58 | 23.05 | 23.58 | 332,852 | +0.43(+1.84%) |
Jul 07, 2008 | 23.39 | 23.63 | 22.91 | 23.15 | 308,786 | -0.25(-1.06%) |
Jul 04, 2008 | 23.56 | 23.72 | 23.36 | 23.40 | 391,325 | +0.00(+0.00%) |
Jul 03, 2008 | 23.56 | 23.72 | 23.36 | 23.40 | 391,325 | -0.14(-0.60%) |
Jul 02, 2008 | 23.82 | 23.82 | 23.42 | 23.54 | 426,015 | -0.25(-1.04%) |
Jul 01, 2008 | 23.39 | 23.92 | 23.32 | 23.79 | 337,126 | +0.19(+0.81%) |
Jun 30, 2008 | 23.50 | 23.82 | 23.28 | 23.60 | 350,740 | +0.15(+0.65%) |
Jun 27, 2008 | 24.07 | 24.11 | 23.45 | 23.45 | 509,474 | -0.63(-2.61%) |
Jun 26, 2008 | 24.69 | 24.80 | 24.02 | 24.07 | 367,818 | -0.67(-2.70%) |
Jun 25, 2008 | 24.80 | 25.04 | 24.65 | 24.74 | 333,758 | -0.06(-0.23%) |
Jun 24, 2008 | 24.82 | 24.99 | 24.70 | 24.80 | 227,011 | -0.19(-0.74%) |
Jun 23, 2008 | 25.03 | 25.34 | 24.92 | 24.98 | 264,122 | -0.01(-0.02%) |
Jun 20, 2008 | 25.10 | 25.19 | 24.81 | 24.99 | 490,945 | -0.24(-0.94%) |
Jun 19, 2008 | 25.28 | 25.38 | 25.00 | 25.23 | 242,447 | -0.03(-0.11%) |
Jun 18, 2008 | 25.33 | 25.56 | 25.04 | 25.25 | 189,367 | -0.11(-0.44%) |
Jun 17, 2008 | 25.61 | 25.68 | 25.30 | 25.37 | 169,591 | -0.20(-0.77%) |
Jun 16, 2008 | 25.35 | 25.56 | 25.12 | 25.56 | 256,734 | +0.00(+0.00%) |
Jun 13, 2008 | 25.74 | 25.91 | 25.33 | 25.56 | 169,601 | +0.10(+0.37%) |
Jun 12, 2008 | 25.55 | 25.65 | 25.32 | 25.47 | 188,799 | +0.16(+0.62%) |
Jun 11, 2008 | 25.42 | 25.49 | 25.22 | 25.31 | 209,344 | -0.30(-1.18%) |
Jun 10, 2008 | 25.52 | 25.69 | 25.16 | 25.61 | 214,750 | +0.10(+0.37%) |
Jun 09, 2008 | 25.16 | 25.62 | 25.00 | 25.52 | 259,893 | +0.54(+2.18%) |
Jun 06, 2008 | 25.69 | 25.69 | 24.93 | 24.97 | 290,274 | -0.85(-3.29%) |
Jun 05, 2008 | 25.48 | 25.82 | 25.23 | 25.82 | 374,486 | +0.39(+1.52%) |
Jun 04, 2008 | 24.98 | 25.43 | 24.86 | 25.43 | 324,360 | +0.40(+1.62%) |
Jun 03, 2008 | 24.96 | 25.13 | 24.83 | 25.03 | 368,243 | +0.21(+0.86%) |
Jun 02, 2008 | 24.81 | 25.00 | 24.59 | 24.82 | 404,293 | -0.14(-0.56%) |
May 30, 2008 | 25.39 | 25.39 | 24.89 | 24.96 | 327,860 | -0.37(-1.44%) |
May 29, 2008 | 24.96 | 25.56 | 24.96 | 25.32 | 319,252 | +0.24(+0.94%) |
May 28, 2008 | 24.96 | 25.12 | 24.72 | 25.09 | 334,545 | +0.26(+1.04%) |
May 27, 2008 | 24.55 | 24.83 | 24.52 | 24.83 | 232,401 | +0.35(+1.42%) |
May 26, 2008 | 24.52 | 24.74 | 24.36 | 24.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.52 | 24.74 | 24.36 | 24.48 | 229,699 | -0.21(-0.86%) |
May 22, 2008 | 24.55 | 24.82 | 24.35 | 24.69 | 217,258 | +0.25(+1.03%) |
May 21, 2008 | 24.44 | 24.61 | 24.34 | 24.44 | 229,653 | +0.07(+0.30%) |
May 20, 2008 | 24.20 | 24.43 | 24.18 | 24.37 | 359,962 | +0.10(+0.42%) |
May 19, 2008 | 24.23 | 24.32 | 24.02 | 24.27 | 558,120 | +0.07(+0.30%) |
May 16, 2008 | 24.32 | 24.38 | 24.04 | 24.19 | 244,331 | -0.01(-0.02%) |
May 15, 2008 | 23.92 | 24.24 | 23.83 | 24.20 | 409,467 | +0.20(+0.84%) |
May 14, 2008 | 23.90 | 24.28 | 23.90 | 24.00 | 182,354 | +0.08(+0.35%) |
May 13, 2008 | 23.82 | 24.01 | 23.52 | 23.91 | 401,237 | +0.07(+0.28%) |
May 12, 2008 | 23.77 | 23.92 | 23.61 | 23.84 | 320,507 | +0.20(+0.83%) |
May 09, 2008 | 23.22 | 23.73 | 23.04 | 23.65 | 183,381 | +0.31(+1.32%) |
May 08, 2008 | 22.89 | 23.38 | 22.88 | 23.34 | 441,881 | +0.60(+2.64%) |
May 07, 2008 | 23.07 | 23.16 | 22.69 | 22.74 | 265,715 | -0.26(-1.15%) |
May 06, 2008 | 22.95 | 23.05 | 22.54 | 23.00 | 219,577 | -0.12(-0.53%) |
May 05, 2008 | 23.36 | 23.41 | 22.93 | 23.13 | 262,410 | -0.20(-0.87%) |
May 02, 2008 | 24.05 | 24.13 | 23.12 | 23.33 | 409,359 | -0.57(-2.37%) |