Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.38 | 21.45 | 21.31 | 21.43 | 3,202 | +0.09(+0.42%) |
May 28, 2009 | 21.33 | 21.42 | 21.02 | 21.34 | 7,738 | +0.00(+0.00%) |
May 27, 2009 | 21.64 | 21.64 | 21.33 | 21.34 | 17,752 | -0.26(-1.20%) |
May 26, 2009 | 21.30 | 21.65 | 21.00 | 21.60 | 8,646 | +0.29(+1.37%) |
May 22, 2009 | 21.18 | 21.31 | 21.16 | 21.31 | 7,454 | +0.19(+0.89%) |
May 21, 2009 | 21.29 | 21.29 | 20.97 | 21.12 | 11,318 | -0.27(-1.26%) |
May 20, 2009 | 21.49 | 21.71 | 21.33 | 21.39 | 19,984 | -0.03(-0.13%) |
May 19, 2009 | 21.36 | 21.50 | 21.35 | 21.42 | 23,289 | +0.03(+0.13%) |
May 18, 2009 | 21.22 | 21.39 | 21.18 | 21.39 | 12,293 | +0.32(+1.52%) |
May 15, 2009 | 21.03 | 21.29 | 21.03 | 21.07 | 10,077 | -0.06(-0.28%) |
May 14, 2009 | 21.22 | 21.25 | 21.03 | 21.13 | 22,479 | +0.16(+0.76%) |
May 13, 2009 | 21.20 | 21.28 | 20.96 | 20.97 | 8,584 | -0.51(-2.37%) |
May 12, 2009 | 21.37 | 21.56 | 20.97 | 21.48 | 22,189 | +0.07(+0.32%) |
May 11, 2009 | 21.21 | 21.48 | 21.17 | 21.41 | 22,153 | +0.02(+0.10%) |
May 08, 2009 | 21.40 | 21.52 | 21.24 | 21.39 | 18,115 | +0.27(+1.28%) |
May 07, 2009 | 21.64 | 21.64 | 21.10 | 21.12 | 32,272 | -0.10(-0.47%) |
May 06, 2009 | 21.48 | 21.54 | 21.09 | 21.22 | 11,386 | -0.05(-0.24%) |
May 05, 2009 | 21.42 | 21.48 | 21.23 | 21.27 | 7,925 | -0.14(-0.65%) |
May 04, 2009 | 21.34 | 21.41 | 21.34 | 21.41 | 16,222 | +0.37(+1.76%) |
May 01, 2009 | 20.85 | 21.10 | 20.72 | 21.04 | 15,651 | +0.21(+1.01%) |
Apr 30, 2009 | 20.77 | 21.04 | 20.72 | 20.83 | 18,845 | +0.17(+0.84%) |
Apr 29, 2009 | 20.37 | 20.68 | 20.37 | 20.66 | 3,003 | +0.57(+2.82%) |
Apr 28, 2009 | 20.12 | 20.27 | 19.12 | 20.09 | 9,228 | +0.11(+0.55%) |
Apr 27, 2009 | 20.36 | 20.36 | 19.36 | 19.98 | 5,159 | -0.28(-1.38%) |
Apr 24, 2009 | 19.99 | 20.26 | 19.99 | 20.26 | 18,290 | +0.25(+1.25%) |
Apr 23, 2009 | 20.19 | 20.19 | 19.83 | 20.01 | 7,869 | +0.00(+0.00%) |
Apr 22, 2009 | 20.01 | 20.29 | 19.83 | 20.01 | 15,421 | -0.04(-0.20%) |
Apr 21, 2009 | 19.78 | 20.10 | 19.75 | 20.05 | 6,960 | +0.13(+0.64%) |
Apr 20, 2009 | 20.08 | 20.17 | 19.77 | 19.92 | 3,882 | -0.27(-1.33%) |
Apr 17, 2009 | 20.12 | 20.27 | 19.99 | 20.19 | 4,484 | +0.26(+1.30%) |
Apr 16, 2009 | 19.75 | 19.96 | 19.47 | 19.93 | 9,157 | +0.53(+2.72%) |
Apr 15, 2009 | 19.22 | 19.50 | 19.21 | 19.40 | 5,548 | +0.05(+0.27%) |
Apr 14, 2009 | 19.35 | 19.39 | 19.26 | 19.35 | 9,396 | -0.34(-1.73%) |
Apr 13, 2009 | 19.69 | 19.73 | 19.51 | 19.69 | 9,034 | +0.07(+0.36%) |
Apr 09, 2009 | 19.67 | 19.69 | 19.52 | 19.62 | 18,063 | +0.27(+1.40%) |
Apr 08, 2009 | 19.14 | 19.35 | 19.14 | 19.35 | 4,566 | +0.19(+0.99%) |
Apr 07, 2009 | 19.24 | 19.34 | 19.06 | 19.16 | 26,424 | -0.30(-1.53%) |
Apr 06, 2009 | 19.59 | 19.59 | 19.30 | 19.46 | 31,570 | -0.16(-0.82%) |
Apr 03, 2009 | 19.58 | 19.66 | 19.52 | 19.62 | 15,639 | -0.04(-0.21%) |
Apr 02, 2009 | 19.93 | 19.93 | 19.65 | 19.66 | 26,337 | +0.63(+3.32%) |
Apr 01, 2009 | 18.68 | 19.06 | 18.68 | 19.03 | 3,528 | +0.30(+1.60%) |
Mar 31, 2009 | 19.09 | 19.09 | 18.68 | 18.73 | 9,694 | +0.01(+0.06%) |
Mar 30, 2009 | 19.00 | 19.00 | 18.08 | 18.72 | 28,642 | -0.68(-3.52%) |
Mar 26, 2009 | 19.20 | 19.40 | 19.07 | 19.40 | 11,474 | +0.34(+1.78%) |
Mar 25, 2009 | 19.02 | 19.16 | 18.68 | 19.06 | 11,059 | +0.22(+1.17%) |
Mar 24, 2009 | 18.94 | 19.05 | 18.84 | 18.84 | 5,416 | -0.11(-0.60%) |
Mar 23, 2009 | 18.60 | 18.95 | 18.60 | 18.95 | 11,111 | +0.68(+3.75%) |
Mar 20, 2009 | 18.63 | 18.63 | 18.26 | 18.27 | 15,840 | -0.13(-0.71%) |
Mar 19, 2009 | 18.50 | 18.50 | 18.30 | 18.40 | 16,177 | -0.21(-1.13%) |
Mar 18, 2009 | 18.53 | 18.71 | 18.27 | 18.61 | 11,641 | +0.16(+0.87%) |
Mar 17, 2009 | 18.25 | 18.45 | 18.23 | 18.45 | 11,204 | +0.27(+1.51%) |
Mar 16, 2009 | 18.06 | 18.46 | 18.06 | 18.18 | 8,265 | +0.07(+0.39%) |
Mar 13, 2009 | 17.96 | 18.10 | 17.82 | 18.10 | 0 | +0.30(+1.71%) |
Mar 12, 2009 | 17.11 | 17.88 | 17.11 | 17.80 | 20,448 | +0.46(+2.65%) |
Mar 11, 2009 | 17.42 | 17.42 | 17.34 | 17.34 | 1,721 | +0.09(+0.50%) |
Mar 10, 2009 | 17.26 | 17.38 | 17.08 | 17.25 | 10,893 | +0.49(+2.92%) |
Mar 09, 2009 | 17.14 | 17.14 | 16.11 | 16.76 | 12,739 | -0.41(-2.36%) |
Mar 06, 2009 | 17.32 | 17.32 | 16.78 | 17.17 | 0 | +0.11(+0.64%) |
Mar 05, 2009 | 17.42 | 17.44 | 16.31 | 17.06 | 34,435 | -0.67(-3.78%) |
Mar 04, 2009 | 17.40 | 17.82 | 17.35 | 17.73 | 15,631 | +0.20(+1.14%) |
Mar 02, 2009 | 17.76 | 17.83 | 17.53 | 17.53 | 25,827 | -0.61(-3.36%) |
Feb 27, 2009 | 17.82 | 18.25 | 17.82 | 18.14 | 0 | +0.14(+0.78%) |
Feb 26, 2009 | 18.43 | 18.43 | 18.00 | 18.00 | 11,241 | -0.68(-3.64%) |
Feb 25, 2009 | 18.63 | 18.68 | 18.41 | 18.68 | 5,950 | +0.01(+0.07%) |
Feb 24, 2009 | 18.27 | 18.74 | 18.27 | 18.67 | 23,676 | +0.51(+2.79%) |
Feb 23, 2009 | 18.79 | 18.79 | 18.00 | 18.16 | 14,121 | -0.53(-2.86%) |
Feb 20, 2009 | 18.78 | 18.88 | 18.53 | 18.69 | 25,882 | -0.42(-2.18%) |
Feb 19, 2009 | 19.21 | 19.21 | 18.99 | 19.11 | 5,515 | +0.10(+0.55%) |
Feb 18, 2009 | 19.36 | 19.36 | 18.82 | 19.01 | 54,222 | -0.07(-0.34%) |
Feb 17, 2009 | 19.22 | 19.25 | 19.07 | 19.07 | 3,975 | -0.61(-3.09%) |
Feb 13, 2009 | 19.83 | 19.87 | 19.10 | 19.68 | 18,208 | -0.12(-0.61%) |
Feb 12, 2009 | 19.49 | 19.80 | 19.35 | 19.80 | 14,739 | +0.17(+0.87%) |
Feb 11, 2009 | 19.58 | 19.68 | 19.55 | 19.63 | 6,502 | +0.26(+1.32%) |
Feb 10, 2009 | 20.02 | 20.02 | 19.36 | 19.37 | 26,158 | -0.80(-3.95%) |
Feb 09, 2009 | 20.21 | 20.23 | 20.07 | 20.17 | 8,136 | -0.08(-0.40%) |
Feb 06, 2009 | 19.55 | 20.29 | 19.55 | 20.25 | 6,397 | +0.49(+2.48%) |
Feb 05, 2009 | 19.50 | 19.80 | 19.50 | 19.76 | 4,265 | +0.07(+0.36%) |
Feb 04, 2009 | 19.83 | 19.96 | 19.58 | 19.69 | 62,902 | -0.26(-1.30%) |
Feb 03, 2009 | 19.89 | 19.95 | 19.55 | 19.95 | 18,285 | +0.35(+1.79%) |
Feb 02, 2009 | 19.46 | 19.60 | 19.40 | 19.60 | 21,494 | +0.12(+0.62%) |
Jan 30, 2009 | 20.06 | 20.21 | 19.48 | 19.48 | 0 | -0.58(-2.89%) |
Jan 29, 2009 | 19.99 | 20.30 | 19.99 | 20.06 | 11,816 | -0.33(-1.62%) |
Jan 28, 2009 | 20.85 | 20.85 | 20.28 | 20.39 | 6,426 | +0.16(+0.79%) |
Jan 27, 2009 | 20.19 | 20.24 | 19.96 | 20.23 | 9,161 | +0.30(+1.51%) |
Jan 26, 2009 | 19.90 | 20.11 | 19.88 | 19.93 | 5,236 | +0.09(+0.47%) |
Jan 23, 2009 | 19.56 | 19.84 | 19.56 | 19.84 | 7,786 | -0.14(-0.72%) |
Jan 22, 2009 | 19.84 | 19.98 | 19.64 | 19.98 | 13,125 | -0.14(-0.70%) |
Jan 21, 2009 | 20.22 | 20.22 | 19.56 | 20.12 | 5,056 | +0.32(+1.62%) |
Jan 20, 2009 | 20.11 | 20.24 | 19.75 | 19.80 | 11,701 | -0.33(-1.64%) |
Jan 16, 2009 | 19.97 | 20.16 | 19.82 | 20.13 | 6,493 | +0.29(+1.46%) |
Jan 15, 2009 | 19.75 | 19.86 | 19.34 | 19.84 | 15,903 | +0.01(+0.04%) |
Jan 14, 2009 | 20.00 | 20.00 | 19.68 | 19.83 | 3,535 | -0.42(-2.09%) |
Jan 13, 2009 | 20.25 | 20.36 | 20.20 | 20.26 | 6,643 | +0.02(+0.10%) |
Jan 12, 2009 | 20.39 | 20.39 | 20.23 | 20.24 | 5,555 | -0.28(-1.38%) |
Jan 09, 2009 | 20.72 | 20.72 | 20.45 | 20.52 | 1,057 | -0.25(-1.20%) |
Jan 08, 2009 | 20.84 | 20.84 | 20.60 | 20.77 | 5,780 | +0.04(+0.21%) |
Jan 07, 2009 | 20.85 | 21.13 | 20.72 | 20.73 | 5,930 | -0.21(-1.02%) |
Jan 06, 2009 | 21.29 | 21.29 | 20.93 | 20.94 | 26,937 | -0.20(-0.94%) |
Jan 05, 2009 | 21.43 | 21.43 | 21.07 | 21.14 | 7,271 | -0.14(-0.66%) |
Jan 02, 2009 | 20.95 | 21.28 | 20.91 | 21.28 | 0 | +0.30(+1.43%) |
Jan 01, 2009 | 20.77 | 20.99 | 20.72 | 20.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.77 | 20.99 | 20.72 | 20.98 | 82,788 | +0.42(+2.04%) |
Dec 30, 2008 | 20.36 | 20.56 | 20.34 | 20.56 | 36,615 | +0.40(+1.98%) |
Dec 29, 2008 | 20.17 | 20.25 | 19.99 | 20.16 | 18,999 | -0.21(-1.03%) |
Dec 26, 2008 | 20.34 | 20.38 | 20.23 | 20.37 | 9,578 | +0.25(+1.24%) |
Dec 24, 2008 | 20.22 | 20.22 | 20.12 | 20.12 | 499 | -0.02(-0.10%) |
Dec 23, 2008 | 20.40 | 20.40 | 20.06 | 20.14 | 10,997 | +0.05(+0.25%) |
Dec 22, 2008 | 20.26 | 20.29 | 19.91 | 20.09 | 6,818 | -0.24(-1.16%) |
Dec 19, 2008 | 20.66 | 20.83 | 20.30 | 20.33 | 12,514 | -0.30(-1.47%) |
Dec 18, 2008 | 20.64 | 21.08 | 20.32 | 20.63 | 23,915 | +0.13(+0.63%) |
Dec 17, 2008 | 20.38 | 20.54 | 20.20 | 20.50 | 32,868 | +0.09(+0.44%) |
Dec 16, 2008 | 20.38 | 20.41 | 19.85 | 20.41 | 12,849 | +0.71(+3.60%) |
Dec 15, 2008 | 20.32 | 20.32 | 19.47 | 19.70 | 18,976 | -0.27(-1.35%) |
Dec 12, 2008 | 19.19 | 20.04 | 19.19 | 19.97 | 13,742 | +0.19(+0.96%) |
Dec 11, 2008 | 20.00 | 20.14 | 19.66 | 19.78 | 11,111 | -0.15(-0.75%) |
Dec 10, 2008 | 20.10 | 20.50 | 19.76 | 19.93 | 27,381 | +0.19(+0.94%) |
Dec 09, 2008 | 20.07 | 20.16 | 19.69 | 19.74 | 12,985 | -0.36(-1.77%) |
Dec 08, 2008 | 20.32 | 20.34 | 20.04 | 20.10 | 11,722 | +0.39(+1.98%) |
Dec 05, 2008 | 18.93 | 19.71 | 18.93 | 19.71 | 7,734 | +0.41(+2.13%) |
Dec 04, 2008 | 19.77 | 20.03 | 19.26 | 19.30 | 15,200 | -0.71(-3.55%) |
Dec 03, 2008 | 19.62 | 20.01 | 19.45 | 20.01 | 11,306 | +0.50(+2.58%) |
Dec 02, 2008 | 19.79 | 19.79 | 19.28 | 19.51 | 9,664 | -0.07(-0.34%) |
Dec 01, 2008 | 20.28 | 20.28 | 19.57 | 19.57 | 6,301 | -0.93(-4.53%) |
Nov 28, 2008 | 20.12 | 20.50 | 20.12 | 20.50 | 3,461 | +0.15(+0.75%) |
Nov 26, 2008 | 20.24 | 20.35 | 19.64 | 20.35 | 13,554 | +0.37(+1.85%) |
Nov 25, 2008 | 20.20 | 20.23 | 19.62 | 19.98 | 12,476 | -0.13(-0.65%) |
Nov 24, 2008 | 19.84 | 20.25 | 19.58 | 20.11 | 25,328 | +0.62(+3.18%) |
Nov 21, 2008 | 19.10 | 19.49 | 18.47 | 19.49 | 26,789 | +0.68(+3.62%) |
Nov 20, 2008 | 19.64 | 20.08 | 18.81 | 18.81 | 26,676 | -1.33(-6.59%) |
Nov 19, 2008 | 20.82 | 21.18 | 20.07 | 20.14 | 22,064 | -0.61(-2.94%) |
Nov 18, 2008 | 20.23 | 20.96 | 20.14 | 20.75 | 60,888 | -0.07(-0.35%) |
Nov 17, 2008 | 20.27 | 21.09 | 20.27 | 20.82 | 6,846 | +0.04(+0.22%) |
Nov 14, 2008 | 21.04 | 21.49 | 20.68 | 20.78 | 9,643 | -0.48(-2.28%) |
Nov 13, 2008 | 20.20 | 21.26 | 19.74 | 21.26 | 20,154 | +0.95(+4.68%) |
Nov 12, 2008 | 20.85 | 20.85 | 20.27 | 20.31 | 30,049 | -0.83(-3.93%) |
Nov 11, 2008 | 21.09 | 21.49 | 20.99 | 21.14 | 16,652 | -0.22(-1.03%) |
Nov 10, 2008 | 22.09 | 22.09 | 21.32 | 21.36 | 11,163 | -0.24(-1.13%) |
Nov 07, 2008 | 21.51 | 21.72 | 21.43 | 21.60 | 7,698 | +0.30(+1.43%) |
Nov 06, 2008 | 22.00 | 22.00 | 21.30 | 21.30 | 18,767 | -0.55(-2.52%) |
Nov 05, 2008 | 22.53 | 22.60 | 21.84 | 21.85 | 23,395 | -0.82(-3.62%) |
Nov 04, 2008 | 22.64 | 22.83 | 22.55 | 22.67 | 24,060 | +0.26(+1.17%) |
Nov 03, 2008 | 22.56 | 22.66 | 22.33 | 22.41 | 17,675 | +0.06(+0.26%) |
Oct 31, 2008 | 22.12 | 22.64 | 22.11 | 22.35 | 18,607 | -0.15(-0.67%) |
Oct 30, 2008 | 21.69 | 22.50 | 21.61 | 22.50 | 46,085 | +0.69(+3.16%) |
Oct 29, 2008 | 21.47 | 22.15 | 21.41 | 21.81 | 19,848 | +0.24(+1.11%) |
Oct 28, 2008 | 20.39 | 21.57 | 20.08 | 21.57 | 16,657 | +1.37(+6.78%) |
Oct 27, 2008 | 20.00 | 20.77 | 20.00 | 20.20 | 7,823 | -0.25(-1.22%) |
Oct 24, 2008 | 19.01 | 20.86 | 18.60 | 20.45 | 36,692 | -0.93(-4.37%) |
Oct 23, 2008 | 21.48 | 21.77 | 20.68 | 21.38 | 44,546 | -0.17(-0.77%) |
Oct 22, 2008 | 22.00 | 22.00 | 20.99 | 21.55 | 20,676 | -0.66(-2.97%) |
Oct 21, 2008 | 22.16 | 22.64 | 21.97 | 22.21 | 61,231 | -0.03(-0.13%) |
Oct 20, 2008 | 22.96 | 22.96 | 21.75 | 22.24 | 61,475 | +0.06(+0.27%) |
Oct 17, 2008 | 21.31 | 22.42 | 21.31 | 22.18 | 36,788 | +0.30(+1.37%) |
Oct 16, 2008 | 22.62 | 22.62 | 20.84 | 21.88 | 37,502 | +0.79(+3.75%) |
Oct 15, 2008 | 22.18 | 22.18 | 21.09 | 21.09 | 16,119 | -1.48(-6.54%) |
Oct 14, 2008 | 24.61 | 26.82 | 22.16 | 22.57 | 84,356 | -0.13(-0.59%) |
Oct 13, 2008 | 22.49 | 23.78 | 22.01 | 22.70 | 293,592 | +1.62(+7.69%) |
Oct 10, 2008 | 20.46 | 21.68 | 17.00 | 21.08 | 38,425 | -0.42(-1.95%) |
Oct 09, 2008 | 22.33 | 23.50 | 21.32 | 21.50 | 22,307 | -1.97(-8.41%) |
Oct 08, 2008 | 22.95 | 23.64 | 22.75 | 23.47 | 43,863 | -0.02(-0.07%) |
Oct 07, 2008 | 24.19 | 24.29 | 23.42 | 23.49 | 9,111 | -0.78(-3.21%) |
Oct 06, 2008 | 23.64 | 24.57 | 23.26 | 24.27 | 43,016 | -0.63(-2.55%) |
Oct 03, 2008 | 25.37 | 25.80 | 24.90 | 24.90 | 13,000 | -0.38(-1.49%) |
Oct 02, 2008 | 25.60 | 25.60 | 25.26 | 25.28 | 5,400 | -0.43(-1.67%) |
Oct 01, 2008 | 26.39 | 26.39 | 25.37 | 25.71 | 25,453 | +0.29(+1.13%) |
Sep 30, 2008 | 26.15 | 26.15 | 24.89 | 25.42 | 34,945 | +0.32(+1.29%) |
Sep 29, 2008 | 26.00 | 26.00 | 25.06 | 25.10 | 21,203 | -1.12(-4.27%) |
Sep 26, 2008 | 25.92 | 26.22 | 25.53 | 26.22 | 0 | +0.24(+0.92%) |
Sep 25, 2008 | 30.15 | 30.37 | 25.78 | 25.98 | 76,507 | -2.90(-10.04%) |
Sep 24, 2008 | 25.63 | 28.88 | 25.36 | 28.88 | 23,815 | +3.23(+12.58%) |
Sep 23, 2008 | 25.93 | 26.26 | 25.65 | 25.65 | 19,901 | -0.38(-1.44%) |
Sep 22, 2008 | 26.58 | 27.45 | 25.61 | 26.03 | 36,807 | -1.42(-5.17%) |
Sep 19, 2008 | 28.18 | 27.45 | 26.15 | 27.45 | 0 | +1.30(+4.97%) |
Sep 18, 2008 | 25.06 | 26.15 | 25.06 | 26.15 | 14,970 | +0.37(+1.43%) |
Sep 17, 2008 | 25.82 | 26.11 | 24.93 | 25.78 | 20,714 | -0.54(-2.05%) |
Sep 16, 2008 | 25.94 | 26.74 | 25.82 | 26.32 | 10,482 | -0.84(-3.10%) |
Sep 15, 2008 | 25.23 | 27.20 | 25.23 | 27.16 | 14,061 | +0.64(+2.41%) |
Sep 12, 2008 | 26.34 | 26.52 | 26.34 | 26.52 | 7,306 | +0.05(+0.19%) |
Sep 11, 2008 | 25.69 | 26.47 | 25.69 | 26.47 | 12,654 | +0.16(+0.61%) |
Sep 10, 2008 | 27.16 | 27.16 | 26.31 | 26.31 | 4,263 | -0.02(-0.08%) |
Sep 09, 2008 | 26.65 | 26.77 | 26.33 | 26.33 | 8,196 | -0.26(-0.97%) |
Sep 08, 2008 | 26.40 | 26.59 | 26.29 | 26.59 | 21,665 | +0.55(+2.11%) |
Sep 05, 2008 | 25.82 | 26.05 | 25.74 | 26.04 | 0 | +0.18(+0.70%) |
Sep 04, 2008 | 26.08 | 26.10 | 25.85 | 25.86 | 9,992 | -0.42(-1.60%) |
Sep 03, 2008 | 26.34 | 26.35 | 26.23 | 26.28 | 3,634 | -0.02(-0.08%) |
Sep 02, 2008 | 25.92 | 26.64 | 25.92 | 26.30 | 3,071 | +0.14(+0.54%) |
Aug 29, 2008 | 26.44 | 26.44 | 26.16 | 26.16 | 3,915 | -0.32(-1.21%) |
Aug 28, 2008 | 26.28 | 26.48 | 26.28 | 26.48 | 6,734 | +0.18(+0.68%) |
Aug 27, 2008 | 26.37 | 26.37 | 26.20 | 26.30 | 18,733 | +0.14(+0.53%) |
Aug 26, 2008 | 26.25 | 26.29 | 26.16 | 26.16 | 1,472 | -0.09(-0.34%) |
Aug 25, 2008 | 26.65 | 26.65 | 26.20 | 26.25 | 2,525 | -0.39(-1.46%) |
Aug 22, 2008 | 26.46 | 26.64 | 26.45 | 26.64 | 3,631 | +0.19(+0.72%) |
Aug 21, 2008 | 26.43 | 26.45 | 26.33 | 26.45 | 3,250 | -0.05(-0.19%) |
Aug 20, 2008 | 26.78 | 26.78 | 26.49 | 26.50 | 4,189 | -0.16(-0.60%) |
Aug 19, 2008 | 26.79 | 26.79 | 26.62 | 26.66 | 3,915 | -0.24(-0.89%) |
Aug 18, 2008 | 27.09 | 27.16 | 26.87 | 26.90 | 12,053 | -0.29(-1.07%) |
Aug 15, 2008 | 27.30 | 27.30 | 27.07 | 27.19 | 0 | +0.11(+0.42%) |
Aug 14, 2008 | 26.77 | 27.11 | 26.77 | 27.08 | 21,106 | +0.19(+0.71%) |
Aug 13, 2008 | 27.29 | 27.29 | 26.78 | 26.89 | 2,742 | +0.03(+0.09%) |
Aug 12, 2008 | 26.75 | 26.95 | 26.75 | 26.86 | 5,496 | +0.11(+0.41%) |
Aug 11, 2008 | 27.00 | 27.00 | 26.70 | 26.75 | 3,521 | +0.08(+0.30%) |
Aug 08, 2008 | 26.98 | 26.98 | 26.21 | 26.67 | 5,816 | +0.55(+2.11%) |
Aug 07, 2008 | 26.09 | 26.28 | 26.09 | 26.12 | 4,447 | -0.40(-1.51%) |
Aug 06, 2008 | 26.59 | 26.59 | 26.24 | 26.52 | 3,658 | +0.17(+0.64%) |
Aug 05, 2008 | 25.97 | 26.35 | 25.97 | 26.35 | 10,652 | +0.48(+1.87%) |
Aug 04, 2008 | 26.00 | 26.00 | 25.66 | 25.87 | 7,081 | +0.10(+0.40%) |
Aug 01, 2008 | 25.82 | 25.83 | 25.63 | 25.76 | 1,723 | +0.04(+0.16%) |
Jul 31, 2008 | 25.94 | 25.94 | 25.72 | 25.72 | 7,310 | -0.19(-0.74%) |
Jul 30, 2008 | 25.88 | 26.06 | 25.88 | 25.91 | 3,296 | +0.19(+0.74%) |
Jul 29, 2008 | 25.72 | 25.74 | 25.55 | 25.72 | 2,424 | +0.41(+1.62%) |
Jul 28, 2008 | 25.67 | 25.67 | 25.25 | 25.31 | 1,851 | -0.09(-0.37%) |
Jul 25, 2008 | 25.32 | 25.50 | 25.32 | 25.41 | 1,305 | -0.04(-0.17%) |
Jul 24, 2008 | 25.77 | 25.77 | 25.45 | 25.45 | 2,735 | -0.23(-0.90%) |
Jul 23, 2008 | 25.79 | 25.79 | 25.62 | 25.68 | 2,632 | +0.07(+0.27%) |
Jul 22, 2008 | 25.79 | 25.79 | 25.27 | 25.61 | 2,858 | +0.51(+2.03%) |
Jul 21, 2008 | 25.16 | 25.16 | 24.99 | 25.10 | 4,239 | -0.02(-0.08%) |
Jul 18, 2008 | 25.55 | 25.55 | 25.12 | 25.12 | 886 | -0.27(-1.06%) |
Jul 17, 2008 | 25.13 | 25.46 | 25.10 | 25.39 | 3,800 | +0.09(+0.36%) |
Jul 16, 2008 | 24.87 | 25.30 | 24.87 | 25.30 | 2,760 | +0.31(+1.24%) |
Jul 15, 2008 | 23.68 | 24.99 | 23.68 | 24.99 | 3,741 | +0.10(+0.40%) |
Jul 14, 2008 | 24.99 | 24.99 | 24.83 | 24.89 | 7,100 | -0.04(-0.16%) |
Jul 11, 2008 | 25.01 | 25.01 | 24.77 | 24.93 | 5,088 | -0.09(-0.36%) |
Jul 10, 2008 | 25.06 | 25.16 | 25.00 | 25.02 | 2,725 | -0.02(-0.08%) |
Jul 09, 2008 | 25.22 | 25.24 | 25.04 | 25.04 | 6,146 | +0.07(+0.28%) |
Jul 08, 2008 | 24.88 | 24.97 | 24.88 | 24.97 | 4,750 | +0.44(+1.79%) |
Jul 07, 2008 | 23.99 | 24.72 | 23.99 | 24.53 | 2,322 | +0.04(+0.16%) |
Jul 04, 2008 | 24.52 | 24.62 | 24.49 | 24.49 | 1,083 | +0.00(+0.00%) |
Jul 03, 2008 | 24.52 | 24.62 | 24.49 | 24.49 | 1,083 | -0.04(-0.18%) |
Jul 02, 2008 | 24.88 | 24.88 | 24.48 | 24.53 | 10,050 | -0.32(-1.27%) |
Jul 01, 2008 | 24.70 | 24.85 | 24.64 | 24.85 | 32,662 | -0.02(-0.08%) |
Jun 30, 2008 | 25.04 | 25.18 | 24.87 | 24.87 | 6,310 | -0.13(-0.52%) |
Jun 27, 2008 | 24.69 | 25.23 | 24.69 | 25.00 | 3,535 | -0.27(-1.07%) |
Jun 26, 2008 | 25.44 | 25.47 | 25.27 | 25.27 | 3,284 | -0.36(-1.40%) |
Jun 25, 2008 | 25.70 | 25.80 | 25.63 | 25.63 | 8,628 | +0.22(+0.87%) |
Jun 24, 2008 | 25.38 | 25.47 | 25.38 | 25.41 | 2,664 | -0.06(-0.24%) |
Jun 23, 2008 | 25.79 | 25.79 | 25.45 | 25.47 | 3,805 | -0.01(-0.04%) |
Jun 20, 2008 | 25.50 | 25.60 | 25.46 | 25.48 | 1,231 | -0.44(-1.68%) |
Jun 19, 2008 | 25.88 | 25.92 | 25.76 | 25.92 | 5,900 | +0.09(+0.33%) |
Jun 18, 2008 | 26.03 | 26.03 | 25.80 | 25.83 | 2,854 | -0.27(-1.03%) |
Jun 17, 2008 | 26.38 | 26.38 | 26.10 | 26.10 | 2,029 | -0.19(-0.72%) |
Jun 16, 2008 | 26.23 | 26.29 | 26.12 | 26.29 | 1,875 | -0.39(-1.46%) |
Jun 13, 2008 | 26.62 | 26.68 | 26.51 | 26.68 | 4,914 | +0.13(+0.49%) |
Jun 12, 2008 | 26.76 | 26.80 | 26.55 | 26.55 | 6,786 | -0.07(-0.26%) |
Jun 11, 2008 | 26.86 | 26.86 | 26.62 | 26.62 | 1,400 | -0.23(-0.86%) |
Jun 10, 2008 | 26.99 | 26.99 | 26.81 | 26.85 | 2,738 | +0.19(+0.72%) |
Jun 09, 2008 | 26.74 | 26.77 | 26.66 | 26.66 | 2,360 | -0.03(-0.12%) |
Jun 06, 2008 | 27.32 | 27.32 | 26.69 | 26.69 | 7,401 | -0.73(-2.66%) |
Jun 05, 2008 | 27.26 | 27.42 | 27.26 | 27.42 | 4,710 | +0.39(+1.44%) |
Jun 04, 2008 | 26.83 | 27.14 | 26.83 | 27.03 | 4,345 | +0.11(+0.41%) |
Jun 03, 2008 | 27.10 | 27.10 | 26.79 | 26.92 | 4,072 | +0.02(+0.07%) |