Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.25 | 14.50 | 14.06 | 14.22 | 710,325 | +0.13(+0.92%) |
Apr 29, 2009 | 14.00 | 14.58 | 14.00 | 14.09 | 675,811 | +0.00(+0.00%) |
Apr 28, 2009 | 13.76 | 14.09 | 13.61 | 14.09 | 336,661 | -0.10(-0.70%) |
Apr 27, 2009 | 13.97 | 14.70 | 13.97 | 14.19 | 277,862 | -0.28(-1.94%) |
Apr 24, 2009 | 14.65 | 14.65 | 14.32 | 14.47 | 1,265,338 | +0.04(+0.28%) |
Apr 23, 2009 | 14.00 | 14.60 | 14.00 | 14.43 | 750,061 | +0.43(+3.07%) |
Apr 22, 2009 | 12.84 | 14.50 | 12.84 | 14.00 | 1,468,365 | +0.91(+6.95%) |
Apr 21, 2009 | 12.94 | 13.17 | 12.76 | 13.09 | 318,635 | +0.07(+0.54%) |
Apr 20, 2009 | 13.00 | 13.10 | 12.63 | 13.02 | 273,956 | -0.07(-0.53%) |
Apr 17, 2009 | 13.00 | 13.15 | 12.95 | 13.09 | 232,430 | +0.04(+0.31%) |
Apr 16, 2009 | 12.85 | 13.10 | 12.85 | 13.05 | 225,854 | +0.20(+1.56%) |
Apr 15, 2009 | 12.80 | 13.06 | 12.80 | 12.85 | 198,216 | -0.21(-1.61%) |
Apr 14, 2009 | 13.40 | 13.40 | 12.53 | 13.06 | 536,995 | -0.14(-1.06%) |
Apr 13, 2009 | 13.20 | 13.25 | 13.00 | 13.20 | 183,414 | -0.01(-0.08%) |
Apr 09, 2009 | 12.75 | 13.25 | 12.50 | 13.21 | 420,140 | +0.46(+3.61%) |
Apr 08, 2009 | 12.83 | 13.25 | 12.50 | 12.75 | 1,377,000 | +0.15(+1.19%) |
Apr 07, 2009 | 13.20 | 13.25 | 12.60 | 12.60 | 565,260 | -0.65(-4.91%) |
Apr 06, 2009 | 13.50 | 13.25 | 13.23 | 13.25 | 443,053 | +0.00(+0.00%) |
Apr 03, 2009 | 12.85 | 13.25 | 12.50 | 13.25 | 396,035 | +0.13(+0.99%) |
Apr 02, 2009 | 12.85 | 13.12 | 12.66 | 13.12 | 550,155 | +0.46(+3.63%) |
Apr 01, 2009 | 12.60 | 12.66 | 12.60 | 12.66 | 422,436 | +0.06(+0.48%) |
Mar 31, 2009 | 12.50 | 12.60 | 12.50 | 12.60 | 994,945 | +0.10(+0.80%) |
Mar 30, 2009 | 12.83 | 12.93 | 12.50 | 12.50 | 691,401 | -0.43(-3.33%) |
Mar 26, 2009 | 12.60 | 12.93 | 12.56 | 12.93 | 1,244,449 | +0.37(+2.95%) |
Mar 25, 2009 | 12.60 | 12.60 | 12.56 | 12.56 | 416,424 | -0.04(-0.32%) |
Mar 24, 2009 | 12.35 | 12.60 | 12.35 | 12.60 | 915,564 | +0.25(+2.02%) |
Mar 23, 2009 | 11.91 | 12.40 | 12.35 | 12.35 | 558,625 | +0.68(+5.83%) |
Mar 20, 2009 | 11.67 | 11.67 | 11.63 | 11.67 | 465,184 | +0.04(+0.34%) |
Mar 19, 2009 | 11.63 | 11.63 | 11.63 | 465,184 | +0.06(+0.52%) | |
Mar 18, 2009 | 11.57 | 11.65 | 11.49 | 11.57 | 330,142 | +0.08(+0.70%) |
Mar 17, 2009 | 11.25 | 11.51 | 11.34 | 11.49 | 567,406 | +0.15(+1.32%) |
Mar 16, 2009 | 11.25 | 11.50 | 10.88 | 11.34 | 349,811 | +0.09(+0.80%) |
Mar 13, 2009 | 11.60 | 11.70 | 11.25 | 11.25 | 326,426 | -0.28(-2.43%) |
Mar 12, 2009 | 11.19 | 11.56 | 11.16 | 11.53 | 558,434 | +0.48(+4.34%) |
Mar 11, 2009 | 10.98 | 11.24 | 10.79 | 11.05 | 404,750 | +0.26(+2.41%) |
Mar 10, 2009 | 10.19 | 11.08 | 10.19 | 10.79 | 596,383 | +0.64(+6.31%) |
Mar 09, 2009 | 10.35 | 10.56 | 10.10 | 10.15 | 399,534 | -0.20(-1.93%) |
Mar 06, 2009 | 10.62 | 10.72 | 10.15 | 10.35 | 295,522 | -0.39(-3.63%) |
Mar 05, 2009 | 10.95 | 10.97 | 10.55 | 10.74 | 382,104 | -0.21(-1.92%) |
Mar 04, 2009 | 11.03 | 11.16 | 10.85 | 10.95 | 450,990 | +0.21(+1.96%) |
Mar 02, 2009 | 11.25 | 11.25 | 10.49 | 10.74 | 424,943 | -0.54(-4.79%) |
Feb 27, 2009 | 11.26 | 11.39 | 11.12 | 11.28 | 472,644 | -0.23(-2.00%) |
Feb 26, 2009 | 11.54 | 11.66 | 11.26 | 11.51 | 740,289 | +0.16(+1.41%) |
Feb 25, 2009 | 11.65 | 11.66 | 11.21 | 11.35 | 336,608 | -0.25(-2.16%) |
Feb 24, 2009 | 11.40 | 11.62 | 11.09 | 11.60 | 354,631 | +0.15(+1.31%) |
Feb 23, 2009 | 12.12 | 12.27 | 11.31 | 11.45 | 532,127 | -0.70(-5.76%) |
Feb 20, 2009 | 12.45 | 12.45 | 12.14 | 12.15 | 1,172,146 | -0.42(-3.34%) |
Feb 19, 2009 | 12.51 | 12.81 | 12.40 | 12.57 | 611,920 | -0.10(-0.79%) |
Feb 18, 2009 | 13.03 | 13.25 | 12.50 | 12.67 | 345,006 | -0.60(-4.52%) |
Feb 17, 2009 | 13.75 | 13.75 | 12.61 | 13.27 | 282,067 | -0.48(-3.49%) |
Feb 13, 2009 | 13.64 | 13.99 | 13.48 | 13.75 | 236,092 | +0.11(+0.81%) |
Feb 12, 2009 | 13.31 | 13.74 | 13.08 | 13.64 | 334,546 | +0.04(+0.29%) |
Feb 11, 2009 | 13.61 | 13.84 | 13.39 | 13.60 | 735,227 | +0.00(+0.00%) |
Feb 10, 2009 | 13.85 | 13.85 | 13.40 | 13.60 | 260,690 | -0.25(-1.81%) |
Feb 09, 2009 | 13.35 | 13.85 | 13.35 | 13.85 | 333,375 | +0.52(+3.90%) |
Feb 06, 2009 | 12.99 | 13.60 | 12.81 | 13.33 | 386,771 | +0.42(+3.25%) |
Feb 05, 2009 | 12.76 | 13.06 | 12.60 | 12.91 | 178,431 | -0.06(-0.46%) |
Feb 04, 2009 | 12.75 | 13.03 | 12.50 | 12.97 | 474,144 | +0.38(+3.02%) |
Feb 03, 2009 | 12.47 | 12.66 | 12.02 | 12.59 | 323,196 | -0.02(-0.16%) |
Feb 02, 2009 | 12.50 | 12.63 | 11.91 | 12.61 | 441,029 | +0.02(+0.16%) |
Jan 30, 2009 | 12.53 | 12.86 | 12.31 | 12.59 | 710,167 | +0.08(+0.64%) |
Jan 29, 2009 | 13.01 | 13.02 | 12.50 | 12.51 | 231,554 | -0.60(-4.58%) |
Jan 28, 2009 | 13.15 | 13.23 | 12.73 | 13.11 | 326,109 | +0.18(+1.39%) |
Jan 27, 2009 | 12.60 | 13.15 | 12.43 | 12.93 | 486,461 | +0.34(+2.70%) |
Jan 26, 2009 | 12.93 | 12.93 | 12.50 | 12.59 | 588,998 | -0.34(-2.63%) |
Jan 23, 2009 | 12.70 | 12.93 | 12.50 | 12.93 | 659,976 | +0.08(+0.62%) |
Jan 22, 2009 | 13.18 | 13.18 | 12.65 | 12.85 | 232,627 | -0.34(-2.58%) |
Jan 21, 2009 | 12.88 | 13.38 | 12.50 | 13.19 | 487,382 | +0.55(+4.35%) |
Jan 20, 2009 | 14.02 | 14.05 | 12.64 | 12.64 | 325,101 | -1.32(-9.46%) |
Jan 19, 2009 | 13.89 | 14.01 | 13.62 | 13.96 | 201,005 | +0.27(+1.97%) |
Jan 16, 2009 | 13.90 | 14.15 | 13.57 | 13.69 | 273,961 | -0.11(-0.80%) |
Jan 15, 2009 | 13.89 | 13.92 | 13.51 | 13.80 | 289,502 | +0.28(+2.07%) |
Jan 14, 2009 | 14.00 | 14.00 | 13.37 | 13.52 | 271,552 | -0.69(-4.86%) |
Jan 13, 2009 | 13.81 | 14.50 | 13.81 | 14.21 | 289,138 | +0.27(+1.94%) |
Jan 12, 2009 | 14.75 | 14.75 | 13.68 | 13.94 | 357,919 | -1.00(-6.69%) |
Jan 09, 2009 | 15.00 | 15.00 | 14.42 | 14.94 | 218,339 | -0.06(-0.40%) |
Jan 08, 2009 | 14.45 | 15.04 | 14.45 | 15.00 | 324,911 | +0.45(+3.09%) |
Jan 07, 2009 | 15.10 | 15.10 | 14.32 | 14.55 | 420,639 | -0.56(-3.71%) |
Jan 06, 2009 | 14.80 | 15.89 | 14.80 | 15.11 | 586,998 | +0.36(+2.44%) |
Jan 05, 2009 | 14.84 | 14.84 | 14.41 | 14.75 | 266,485 | +0.15(+1.03%) |
Jan 02, 2009 | 14.25 | 14.95 | 13.85 | 14.60 | 191,893 | +0.35(+2.46%) |
Jan 01, 2009 | 14.13 | 14.27 | 14.11 | 14.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.13 | 14.27 | 14.11 | 14.25 | 144,454 | +0.22(+1.57%) |
Dec 30, 2008 | 13.40 | 14.88 | 13.11 | 14.03 | 345,866 | +0.43(+3.16%) |
Dec 29, 2008 | 12.61 | 13.65 | 12.60 | 13.60 | 234,445 | +1.06(+8.45%) |
Dec 24, 2008 | 12.63 | 12.69 | 12.41 | 12.54 | 120,147 | +0.04(+0.32%) |
Dec 23, 2008 | 12.50 | 12.68 | 12.41 | 12.50 | 371,203 | -0.15(-1.19%) |
Dec 22, 2008 | 13.71 | 13.84 | 12.41 | 12.65 | 472,447 | -1.15(-8.33%) |
Dec 19, 2008 | 12.90 | 13.81 | 12.52 | 13.80 | 938,969 | +0.90(+6.98%) |
Dec 18, 2008 | 11.99 | 13.20 | 11.87 | 12.90 | 958,937 | +0.75(+6.17%) |
Dec 17, 2008 | 12.31 | 12.50 | 12.15 | 12.15 | 18,240 | -0.30(-2.41%) |
Dec 16, 2008 | 11.85 | 12.45 | 11.85 | 12.45 | 805,607 | +0.36(+2.98%) |
Dec 15, 2008 | 12.87 | 13.22 | 11.92 | 12.09 | 760,854 | -1.06(-8.06%) |
Dec 12, 2008 | 12.55 | 13.49 | 12.55 | 13.15 | 636,052 | -0.50(-3.66%) |
Dec 11, 2008 | 13.86 | 13.86 | 13.29 | 13.65 | 522,874 | -0.34(-2.43%) |
Dec 10, 2008 | 13.40 | 14.14 | 13.35 | 13.99 | 619,121 | +0.59(+4.40%) |
Dec 09, 2008 | 13.51 | 13.66 | 13.25 | 13.40 | 453,979 | -0.27(-1.98%) |
Dec 08, 2008 | 12.90 | 13.90 | 12.90 | 13.67 | 779,696 | +0.85(+6.63%) |
Dec 05, 2008 | 12.81 | 12.93 | 12.60 | 12.82 | 1,308,043 | +0.07(+0.55%) |
Dec 04, 2008 | 12.69 | 12.89 | 12.57 | 12.75 | 430,933 | -0.06(-0.47%) |
Dec 03, 2008 | 12.65 | 13.05 | 12.53 | 12.81 | 323,295 | +0.02(+0.16%) |
Dec 02, 2008 | 13.00 | 13.10 | 12.53 | 12.79 | 717,034 | -0.15(-1.16%) |
Dec 01, 2008 | 12.90 | 13.25 | 12.58 | 12.94 | 476,323 | -0.05(-0.38%) |
Nov 28, 2008 | 13.01 | 13.09 | 12.69 | 12.99 | 404,884 | -0.01(-0.08%) |
Nov 27, 2008 | 12.59 | 13.29 | 12.59 | 13.00 | 126,418 | +0.24(+1.88%) |
Nov 26, 2008 | 13.37 | 13.37 | 12.40 | 12.76 | 828,870 | -0.64(-4.78%) |
Nov 25, 2008 | 13.99 | 14.23 | 13.29 | 13.40 | 435,959 | -0.36(-2.62%) |
Nov 24, 2008 | 13.20 | 14.45 | 13.20 | 13.76 | 601,377 | -0.06(-0.43%) |
Nov 21, 2008 | 13.07 | 13.82 | 12.57 | 13.82 | 555,039 | +1.25(+9.94%) |
Nov 20, 2008 | 12.15 | 13.04 | 12.00 | 12.57 | 425,092 | -0.25(-1.95%) |
Nov 19, 2008 | 13.20 | 13.24 | 12.40 | 12.82 | 308,348 | -0.34(-2.58%) |
Nov 18, 2008 | 12.52 | 13.23 | 12.29 | 13.16 | 775,682 | +0.66(+5.28%) |
Nov 17, 2008 | 12.34 | 12.54 | 12.08 | 12.50 | 774,724 | +0.40(+3.31%) |
Nov 14, 2008 | 12.50 | 12.64 | 11.95 | 12.10 | 817,619 | -0.40(-3.20%) |
Nov 13, 2008 | 13.07 | 13.52 | 12.34 | 12.50 | 616,130 | -0.56(-4.29%) |
Nov 12, 2008 | 13.25 | 13.56 | 13.00 | 13.06 | 486,319 | -0.19(-1.43%) |
Nov 11, 2008 | 13.58 | 13.77 | 12.99 | 13.25 | 342,341 | -0.39(-2.86%) |
Nov 10, 2008 | 14.00 | 14.35 | 13.35 | 13.64 | 837,892 | -0.22(-1.59%) |
Nov 07, 2008 | 14.63 | 14.63 | 13.50 | 13.86 | 783,946 | -0.34(-2.39%) |
Nov 06, 2008 | 15.40 | 15.47 | 14.05 | 14.20 | 685,319 | -1.31(-8.45%) |
Nov 05, 2008 | 15.92 | 16.38 | 15.12 | 15.51 | 420,861 | -0.31(-1.96%) |
Nov 04, 2008 | 15.69 | 16.48 | 15.69 | 15.82 | 915,162 | +0.52(+3.40%) |
Nov 03, 2008 | 14.95 | 15.49 | 14.73 | 15.30 | 769,184 | +0.65(+4.44%) |
Oct 31, 2008 | 13.92 | 15.23 | 13.53 | 14.65 | 1,017,722 | +0.85(+6.16%) |
Oct 30, 2008 | 13.50 | 13.89 | 13.21 | 13.80 | 741,297 | +0.45(+3.37%) |
Oct 29, 2008 | 14.02 | 14.02 | 13.19 | 13.35 | 936,514 | -0.10(-0.74%) |
Oct 28, 2008 | 13.25 | 13.79 | 12.70 | 13.45 | 353,288 | +0.80(+6.32%) |
Oct 27, 2008 | 13.61 | 13.92 | 12.44 | 12.65 | 317,435 | -1.50(-10.60%) |
Oct 24, 2008 | 13.12 | 14.15 | 13.07 | 14.15 | 631,364 | +0.18(+1.29%) |
Oct 23, 2008 | 14.79 | 15.38 | 13.81 | 13.97 | 253,142 | -0.90(-6.05%) |
Oct 22, 2008 | 14.80 | 15.80 | 14.65 | 14.87 | 403,042 | -0.56(-3.63%) |
Oct 21, 2008 | 16.00 | 16.00 | 15.14 | 15.43 | 539,963 | -0.57(-3.56%) |
Oct 20, 2008 | 16.14 | 16.14 | 15.40 | 16.00 | 486,354 | +0.80(+5.26%) |
Oct 17, 2008 | 14.69 | 15.38 | 14.14 | 15.20 | 804,922 | +0.58(+3.97%) |
Oct 16, 2008 | 15.58 | 15.90 | 14.10 | 14.62 | 377,492 | -0.96(-6.16%) |
Oct 15, 2008 | 16.55 | 16.77 | 15.52 | 15.58 | 605,840 | -1.17(-6.99%) |
Oct 14, 2008 | 17.00 | 18.27 | 15.76 | 16.75 | 811,310 | +0.99(+6.28%) |
Oct 10, 2008 | 16.65 | 16.98 | 13.80 | 15.76 | 766,726 | -1.64(-9.43%) |
Oct 09, 2008 | 17.98 | 17.98 | 16.82 | 17.40 | 946,115 | -0.19(-1.08%) |
Oct 08, 2008 | 16.66 | 18.20 | 16.66 | 17.59 | 705,004 | -0.71(-3.88%) |
Oct 07, 2008 | 18.85 | 19.50 | 17.81 | 18.30 | 424,133 | -0.58(-3.07%) |
Oct 06, 2008 | 18.91 | 19.50 | 17.81 | 18.88 | 503,595 | -0.87(-4.41%) |
Oct 03, 2008 | 19.72 | 20.34 | 19.44 | 19.75 | 722,237 | +0.25(+1.28%) |
Oct 02, 2008 | 19.76 | 19.90 | 18.80 | 19.50 | 1,300,314 | -0.68(-3.37%) |
Oct 01, 2008 | 21.00 | 21.01 | 19.25 | 20.18 | 441,720 | -0.70(-3.35%) |
Sep 30, 2008 | 20.75 | 21.73 | 20.00 | 20.88 | 686,942 | +0.88(+4.40%) |
Sep 29, 2008 | 21.12 | 21.24 | 20.00 | 20.00 | 441,641 | -1.73(-7.96%) |
Sep 26, 2008 | 21.95 | 21.95 | 20.91 | 21.73 | 631,289 | -0.28(-1.27%) |
Sep 25, 2008 | 22.51 | 23.04 | 22.01 | 22.01 | 403,620 | -0.74(-3.25%) |
Sep 24, 2008 | 23.00 | 23.04 | 22.62 | 22.75 | 432,047 | -0.25(-1.09%) |
Sep 23, 2008 | 23.16 | 23.58 | 22.90 | 23.00 | 606,558 | -0.17(-0.73%) |
Sep 22, 2008 | 23.78 | 23.90 | 22.75 | 23.17 | 392,810 | -0.61(-2.57%) |
Sep 19, 2008 | 22.60 | 23.93 | 22.25 | 23.78 | 878,925 | +1.20(+5.31%) |
Sep 18, 2008 | 22.66 | 23.49 | 22.50 | 22.58 | 699,865 | -0.03(-0.13%) |
Sep 17, 2008 | 23.80 | 24.14 | 22.61 | 22.61 | 1,060,060 | -1.64(-6.76%) |
Sep 16, 2008 | 23.10 | 24.45 | 23.10 | 24.25 | 597,524 | +0.00(+0.00%) |
Sep 15, 2008 | 24.00 | 24.62 | 23.51 | 24.25 | 768,176 | -0.25(-1.02%) |
Sep 12, 2008 | 23.31 | 24.86 | 23.25 | 24.50 | 516,293 | +0.65(+2.73%) |
Sep 11, 2008 | 23.26 | 23.99 | 23.03 | 23.85 | 488,106 | +0.12(+0.51%) |
Sep 10, 2008 | 22.78 | 24.15 | 22.78 | 23.73 | 576,800 | +0.55(+2.37%) |
Sep 09, 2008 | 23.18 | 23.38 | 22.80 | 23.18 | 724,858 | +0.03(+0.13%) |
Sep 08, 2008 | 23.90 | 24.54 | 23.01 | 23.15 | 947,930 | -0.49(-2.07%) |
Sep 05, 2008 | 23.75 | 24.00 | 23.10 | 23.64 | 665,937 | -0.06(-0.25%) |
Sep 04, 2008 | 23.67 | 24.29 | 23.50 | 23.70 | 1,267,291 | +0.06(+0.25%) |
Sep 03, 2008 | 23.16 | 23.64 | 23.04 | 23.64 | 1,394,508 | +0.39(+1.68%) |
Sep 02, 2008 | 22.01 | 23.62 | 22.01 | 23.25 | 1,959,182 | -0.91(-3.77%) |
Aug 29, 2008 | 24.82 | 25.36 | 23.85 | 24.16 | 424,799 | -1.22(-4.81%) |
Aug 28, 2008 | 24.28 | 25.50 | 24.16 | 25.38 | 292,688 | +1.20(+4.96%) |
Aug 27, 2008 | 24.49 | 24.54 | 24.01 | 24.18 | 169,185 | -0.22(-0.90%) |
Aug 26, 2008 | 24.86 | 24.89 | 24.25 | 24.40 | 177,898 | -0.61(-2.44%) |
Aug 25, 2008 | 24.58 | 25.17 | 24.44 | 25.01 | 119,910 | +0.07(+0.28%) |
Aug 22, 2008 | 25.26 | 25.33 | 24.59 | 24.94 | 140,265 | -0.31(-1.23%) |
Aug 21, 2008 | 24.51 | 25.75 | 24.50 | 25.25 | 185,474 | +0.61(+2.48%) |
Aug 20, 2008 | 24.68 | 24.77 | 24.32 | 24.64 | 500,754 | +0.29(+1.19%) |
Aug 19, 2008 | 24.51 | 24.69 | 24.35 | 24.35 | 239,669 | -0.15(-0.61%) |
Aug 18, 2008 | 25.14 | 25.14 | 24.47 | 24.50 | 242,158 | -0.53(-2.12%) |
Aug 15, 2008 | 25.26 | 25.26 | 24.50 | 25.03 | 202,518 | -0.12(-0.48%) |
Aug 14, 2008 | 24.62 | 25.69 | 24.62 | 25.15 | 315,985 | +0.28(+1.13%) |
Aug 13, 2008 | 24.51 | 24.98 | 24.38 | 24.87 | 371,570 | -0.02(-0.08%) |
Aug 12, 2008 | 25.30 | 25.90 | 24.00 | 24.89 | 346,279 | -0.95(-3.68%) |
Aug 11, 2008 | 26.24 | 26.24 | 25.79 | 25.84 | 171,225 | -0.16(-0.62%) |
Aug 08, 2008 | 25.65 | 26.00 | 25.28 | 26.00 | 237,422 | +0.33(+1.29%) |
Aug 07, 2008 | 26.30 | 26.30 | 25.67 | 25.67 | 149,124 | -0.63(-2.40%) |
Aug 06, 2008 | 26.50 | 26.89 | 26.25 | 26.30 | 226,999 | -0.20(-0.75%) |
Aug 05, 2008 | 26.65 | 26.66 | 26.19 | 26.50 | 360,618 | -0.66(-2.43%) |
Aug 04, 2008 | 27.50 | 27.50 | 26.83 | 27.16 | 392,034 | +0.00(+0.00%) |
Aug 01, 2008 | 27.50 | 27.50 | 26.83 | 27.16 | 392,034 | -0.19(-0.69%) |
Jul 31, 2008 | 26.38 | 27.37 | 26.27 | 27.35 | 255,373 | +1.10(+4.19%) |
Jul 30, 2008 | 25.85 | 26.65 | 25.85 | 26.25 | 188,007 | +0.40(+1.55%) |
Jul 29, 2008 | 25.89 | 25.92 | 25.05 | 25.85 | 184,065 | +0.09(+0.35%) |
Jul 28, 2008 | 25.60 | 26.24 | 25.45 | 25.76 | 234,399 | +0.16(+0.63%) |
Jul 25, 2008 | 25.02 | 25.93 | 25.02 | 25.60 | 259,306 | +0.50(+1.99%) |
Jul 24, 2008 | 25.18 | 25.43 | 24.80 | 25.10 | 303,358 | -0.21(-0.83%) |
Jul 23, 2008 | 25.10 | 25.42 | 24.50 | 25.31 | 1,947,803 | +0.39(+1.57%) |
Jul 22, 2008 | 24.30 | 24.95 | 24.10 | 24.92 | 221,796 | +0.78(+3.23%) |
Jul 21, 2008 | 23.95 | 24.68 | 23.94 | 24.14 | 315,424 | +0.29(+1.22%) |
Jul 18, 2008 | 24.00 | 24.00 | 23.72 | 23.85 | 175,514 | +0.06(+0.25%) |
Jul 17, 2008 | 24.00 | 24.00 | 23.53 | 23.79 | 429,321 | -0.11(-0.46%) |
Jul 16, 2008 | 23.35 | 23.92 | 23.16 | 23.90 | 627,747 | +0.54(+2.31%) |
Jul 15, 2008 | 23.13 | 23.74 | 22.65 | 23.36 | 415,992 | +0.23(+0.99%) |
Jul 14, 2008 | 24.41 | 24.41 | 22.90 | 23.13 | 456,304 | -1.02(-4.22%) |
Jul 11, 2008 | 24.64 | 24.64 | 23.79 | 24.15 | 421,514 | -0.44(-1.79%) |
Jul 10, 2008 | 25.57 | 25.58 | 24.24 | 24.59 | 243,080 | -0.71(-2.81%) |
Jul 09, 2008 | 25.78 | 25.92 | 25.15 | 25.30 | 348,824 | -0.63(-2.43%) |
Jul 08, 2008 | 25.49 | 26.62 | 24.93 | 25.93 | 592,323 | +1.16(+4.68%) |
Jul 07, 2008 | 25.69 | 25.72 | 24.49 | 24.77 | 324,083 | -0.45(-1.78%) |
Jul 04, 2008 | 25.44 | 25.99 | 25.05 | 25.22 | 162,759 | -0.11(-0.43%) |
Jul 03, 2008 | 25.21 | 25.37 | 25.00 | 25.33 | 330,278 | +0.09(+0.36%) |
Jul 02, 2008 | 25.69 | 25.71 | 24.83 | 25.24 | 605,754 | -0.26(-1.02%) |
Jul 01, 2008 | 25.45 | 26.35 | 25.45 | 25.50 | 471,820 | +0.00(+0.00%) |
Jun 30, 2008 | 25.45 | 26.35 | 25.45 | 25.50 | 471,820 | +0.06(+0.24%) |
Jun 27, 2008 | 25.94 | 25.94 | 25.35 | 25.44 | 412,766 | -0.45(-1.74%) |
Jun 26, 2008 | 26.50 | 26.50 | 25.79 | 25.89 | 629,044 | -0.49(-1.86%) |
Jun 25, 2008 | 26.92 | 27.02 | 26.09 | 26.38 | 522,632 | -0.42(-1.57%) |
Jun 24, 2008 | 26.85 | 26.85 | 26.61 | 26.80 | 276,580 | -0.05(-0.19%) |
Jun 23, 2008 | 26.89 | 27.07 | 26.61 | 26.85 | 406,025 | +0.13(+0.49%) |
Jun 20, 2008 | 27.25 | 27.75 | 26.69 | 26.72 | 426,655 | -0.14(-0.52%) |
Jun 19, 2008 | 27.28 | 27.28 | 26.68 | 26.86 | 350,497 | -0.28(-1.03%) |
Jun 18, 2008 | 27.74 | 27.74 | 26.86 | 27.14 | 606,725 | -0.61(-2.20%) |
Jun 17, 2008 | 27.20 | 28.24 | 27.05 | 27.75 | 868,982 | +0.73(+2.70%) |
Jun 16, 2008 | 27.10 | 27.48 | 26.90 | 27.02 | 445,746 | +0.09(+0.33%) |
Jun 13, 2008 | 27.39 | 27.39 | 26.78 | 26.93 | 421,209 | -0.03(-0.11%) |
Jun 12, 2008 | 27.25 | 27.30 | 26.92 | 26.96 | 724,763 | -0.11(-0.41%) |
Jun 11, 2008 | 27.39 | 27.47 | 26.55 | 27.07 | 769,745 | -0.01(-0.04%) |
Jun 10, 2008 | 27.23 | 27.49 | 26.51 | 27.08 | 438,607 | +0.06(+0.22%) |
Jun 09, 2008 | 28.10 | 28.10 | 26.64 | 27.02 | 345,193 | -0.75(-2.70%) |
Jun 06, 2008 | 28.28 | 28.28 | 27.77 | 27.77 | 406,704 | -0.09(-0.32%) |
Jun 05, 2008 | 28.36 | 28.49 | 27.70 | 27.86 | 735,748 | -0.64(-2.25%) |
Jun 04, 2008 | 28.28 | 28.79 | 27.89 | 28.50 | 350,147 | +0.38(+1.35%) |
Jun 03, 2008 | 28.60 | 28.60 | 28.05 | 28.12 | 290,955 | -0.37(-1.30%) |
Jun 02, 2008 | 28.47 | 28.57 | 28.00 | 28.49 | 267,478 | +0.35(+1.24%) |
May 30, 2008 | 29.10 | 29.10 | 28.14 | 28.14 | 472,868 | -0.76(-2.63%) |
May 29, 2008 | 28.33 | 29.13 | 28.06 | 28.90 | 162,149 | +0.57(+2.01%) |
May 28, 2008 | 28.61 | 28.80 | 28.10 | 28.33 | 314,247 | -0.48(-1.67%) |
May 27, 2008 | 29.60 | 29.64 | 28.81 | 28.81 | 550,070 | -0.64(-2.17%) |
May 26, 2008 | 29.30 | 29.60 | 29.30 | 29.45 | 105,531 | +0.00(+0.00%) |
May 23, 2008 | 29.38 | 29.62 | 29.29 | 29.45 | 547,853 | -0.29(-0.98%) |
May 22, 2008 | 29.44 | 29.79 | 29.16 | 29.74 | 869,495 | +0.53(+1.81%) |
May 21, 2008 | 29.80 | 29.95 | 29.07 | 29.21 | 368,235 | -0.51(-1.72%) |
May 20, 2008 | 29.86 | 29.98 | 29.50 | 29.72 | 741,414 | -0.28(-0.93%) |
May 19, 2008 | 30.30 | 30.74 | 29.95 | 30.00 | 484,918 | +0.00(+0.00%) |
May 16, 2008 | 30.30 | 30.74 | 29.95 | 30.00 | 484,918 | +0.06(+0.20%) |
May 15, 2008 | 29.39 | 30.25 | 29.26 | 29.94 | 464,435 | +0.52(+1.77%) |
May 14, 2008 | 29.55 | 29.55 | 29.11 | 29.42 | 505,420 | -0.18(-0.61%) |
May 13, 2008 | 28.73 | 29.64 | 28.36 | 29.60 | 534,155 | +1.15(+4.04%) |
May 12, 2008 | 28.50 | 28.67 | 28.02 | 28.45 | 218,412 | -0.11(-0.39%) |
May 09, 2008 | 29.00 | 29.24 | 28.43 | 28.56 | 237,262 | -0.50(-1.72%) |
May 08, 2008 | 28.65 | 29.28 | 28.50 | 29.06 | 188,578 | +0.31(+1.08%) |
May 07, 2008 | 29.35 | 29.35 | 28.14 | 28.75 | 1,325,139 | -0.72(-2.44%) |
May 06, 2008 | 30.90 | 31.00 | 29.38 | 29.47 | 392,137 | -1.48(-4.78%) |
May 05, 2008 | 31.00 | 31.06 | 30.21 | 30.95 | 408,888 | +0.28(+0.91%) |
May 02, 2008 | 30.19 | 30.90 | 30.67 | 30.67 | 178,148 | +0.79(+2.64%) |