Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.33 | 18.41 | 18.25 | 18.41 | 8,215 | +0.09(+0.52%) |
May 28, 2009 | 18.26 | 18.42 | 18.17 | 18.32 | 21,176 | +0.03(+0.16%) |
May 27, 2009 | 18.50 | 18.54 | 18.29 | 18.29 | 11,159 | -0.17(-0.93%) |
May 26, 2009 | 17.68 | 18.55 | 17.67 | 18.46 | 13,778 | +0.44(+2.45%) |
May 22, 2009 | 18.00 | 18.17 | 18.00 | 18.02 | 16,691 | -0.05(-0.29%) |
May 21, 2009 | 18.29 | 18.37 | 17.95 | 18.07 | 10,880 | -0.37(-2.00%) |
May 20, 2009 | 18.46 | 18.70 | 18.44 | 18.44 | 8,264 | +0.07(+0.37%) |
May 19, 2009 | 18.19 | 18.39 | 18.19 | 18.37 | 11,926 | +0.11(+0.60%) |
May 18, 2009 | 18.09 | 18.26 | 17.87 | 18.26 | 13,766 | +0.27(+1.51%) |
May 15, 2009 | 18.13 | 18.23 | 17.98 | 17.99 | 6,750 | -0.29(-1.59%) |
May 14, 2009 | 17.88 | 18.39 | 17.88 | 18.28 | 19,991 | +0.15(+0.83%) |
May 13, 2009 | 18.25 | 18.38 | 18.08 | 18.13 | 14,761 | -0.39(-2.10%) |
May 12, 2009 | 18.46 | 19.41 | 18.34 | 18.52 | 9,635 | -0.00(-0.02%) |
May 11, 2009 | 18.75 | 18.75 | 18.42 | 18.52 | 22,929 | -0.10(-0.51%) |
May 08, 2009 | 18.52 | 18.74 | 18.52 | 18.62 | 25,909 | +0.33(+1.80%) |
May 07, 2009 | 17.98 | 18.49 | 17.98 | 18.29 | 21,943 | +0.32(+1.78%) |
May 06, 2009 | 18.43 | 18.43 | 17.89 | 17.97 | 8,490 | -0.21(-1.15%) |
May 05, 2009 | 17.82 | 18.18 | 17.82 | 18.18 | 12,575 | +0.18(+1.00%) |
May 04, 2009 | 17.89 | 18.00 | 17.87 | 18.00 | 18,142 | +0.24(+1.34%) |
May 01, 2009 | 17.72 | 17.85 | 17.72 | 17.76 | 18,551 | -0.13(-0.72%) |
Apr 30, 2009 | 18.12 | 18.31 | 17.84 | 17.89 | 54,982 | -0.18(-0.99%) |
Apr 29, 2009 | 17.99 | 18.16 | 17.72 | 18.07 | 5,957 | +0.27(+1.51%) |
Apr 28, 2009 | 16.97 | 17.99 | 16.97 | 17.80 | 11,907 | +0.23(+1.31%) |
Apr 27, 2009 | 17.43 | 17.71 | 16.93 | 17.57 | 12,998 | +0.12(+0.69%) |
Apr 24, 2009 | 17.38 | 17.52 | 17.33 | 17.45 | 8,992 | +0.14(+0.81%) |
Apr 23, 2009 | 17.66 | 17.66 | 17.20 | 17.31 | 20,042 | -0.41(-2.31%) |
Apr 22, 2009 | 17.68 | 17.96 | 17.67 | 17.72 | 25,147 | -0.08(-0.45%) |
Apr 21, 2009 | 17.45 | 17.83 | 17.45 | 17.80 | 16,350 | +0.21(+1.19%) |
Apr 20, 2009 | 17.80 | 17.80 | 17.54 | 17.59 | 3,723 | -0.47(-2.60%) |
Apr 17, 2009 | 17.90 | 18.12 | 17.90 | 18.06 | 8,203 | +0.21(+1.19%) |
Apr 16, 2009 | 17.90 | 17.90 | 17.53 | 17.85 | 14,343 | +0.24(+1.35%) |
Apr 15, 2009 | 17.48 | 17.72 | 17.38 | 17.61 | 11,138 | -0.03(-0.17%) |
Apr 14, 2009 | 17.65 | 17.73 | 17.53 | 17.64 | 15,391 | -0.21(-1.18%) |
Apr 13, 2009 | 17.74 | 17.85 | 17.59 | 17.85 | 8,435 | +0.15(+0.85%) |
Apr 09, 2009 | 17.96 | 17.96 | 17.66 | 17.70 | 15,284 | +0.37(+2.13%) |
Apr 08, 2009 | 17.20 | 17.38 | 17.12 | 17.33 | 7,700 | +0.21(+1.23%) |
Apr 07, 2009 | 17.10 | 17.42 | 17.10 | 17.12 | 11,571 | -0.26(-1.50%) |
Apr 06, 2009 | 17.44 | 17.44 | 17.21 | 17.38 | 27,974 | -0.06(-0.34%) |
Apr 03, 2009 | 17.54 | 17.54 | 17.30 | 17.44 | 43,475 | -0.17(-0.97%) |
Apr 02, 2009 | 17.65 | 17.83 | 17.54 | 17.61 | 20,816 | +0.33(+1.91%) |
Apr 01, 2009 | 16.95 | 17.31 | 16.75 | 17.28 | 31,819 | +0.03(+0.17%) |
Mar 31, 2009 | 17.13 | 17.59 | 17.13 | 17.25 | 34,566 | +0.19(+1.11%) |
Mar 30, 2009 | 16.89 | 17.06 | 16.70 | 17.06 | 38,264 | -0.38(-2.18%) |
Mar 26, 2009 | 17.20 | 17.44 | 17.10 | 17.44 | 8,515 | +0.61(+3.65%) |
Mar 25, 2009 | 17.00 | 17.14 | 16.63 | 16.83 | 11,469 | +0.12(+0.69%) |
Mar 24, 2009 | 16.76 | 17.02 | 16.71 | 16.71 | 45,225 | -0.30(-1.76%) |
Mar 23, 2009 | 16.72 | 17.04 | 16.66 | 17.01 | 26,802 | +0.66(+4.04%) |
Mar 20, 2009 | 16.85 | 16.85 | 16.33 | 16.35 | 11,782 | -0.28(-1.68%) |
Mar 19, 2009 | 17.11 | 17.15 | 16.55 | 16.63 | 18,188 | -0.42(-2.44%) |
Mar 18, 2009 | 16.94 | 17.23 | 16.89 | 17.05 | 9,416 | +0.10(+0.57%) |
Mar 17, 2009 | 16.44 | 16.95 | 16.44 | 16.95 | 12,736 | +0.41(+2.47%) |
Mar 16, 2009 | 16.76 | 16.93 | 16.54 | 16.54 | 43,515 | -0.20(-1.18%) |
Mar 13, 2009 | 16.30 | 16.78 | 16.30 | 16.74 | 0 | +0.44(+2.69%) |
Mar 12, 2009 | 15.33 | 16.30 | 15.33 | 16.30 | 26,069 | +0.80(+5.16%) |
Mar 11, 2009 | 15.79 | 16.16 | 15.49 | 15.50 | 14,174 | -0.39(-2.45%) |
Mar 10, 2009 | 15.38 | 15.89 | 15.38 | 15.89 | 13,823 | +0.65(+4.26%) |
Mar 09, 2009 | 15.22 | 15.65 | 15.20 | 15.24 | 36,057 | -0.27(-1.74%) |
Mar 06, 2009 | 15.55 | 15.68 | 15.27 | 15.51 | 0 | +0.03(+0.19%) |
Mar 05, 2009 | 15.86 | 15.86 | 15.44 | 15.48 | 22,306 | -0.58(-3.61%) |
Mar 04, 2009 | 15.81 | 16.30 | 15.74 | 16.06 | 43,444 | +0.36(+2.29%) |
Mar 02, 2009 | 16.33 | 16.33 | 15.70 | 15.70 | 58,406 | -0.93(-5.59%) |
Feb 27, 2009 | 16.93 | 17.10 | 16.63 | 16.63 | 0 | -0.53(-3.09%) |
Feb 26, 2009 | 17.80 | 17.80 | 17.15 | 17.16 | 35,060 | -1.00(-5.51%) |
Feb 25, 2009 | 18.59 | 18.59 | 17.97 | 18.16 | 30,268 | -0.44(-2.37%) |
Feb 24, 2009 | 18.38 | 18.66 | 18.34 | 18.60 | 27,516 | +0.38(+2.09%) |
Feb 23, 2009 | 19.17 | 19.17 | 18.22 | 18.22 | 41,659 | -0.84(-4.41%) |
Feb 20, 2009 | 18.98 | 19.20 | 18.81 | 19.06 | 17,233 | -0.18(-0.94%) |
Feb 19, 2009 | 19.40 | 19.45 | 19.24 | 19.24 | 17,607 | -0.03(-0.16%) |
Feb 18, 2009 | 19.53 | 19.53 | 19.13 | 19.27 | 17,980 | -0.25(-1.29%) |
Feb 17, 2009 | 19.32 | 19.54 | 19.31 | 19.52 | 10,899 | -0.36(-1.80%) |
Feb 13, 2009 | 19.81 | 19.98 | 19.62 | 19.88 | 21,700 | +0.10(+0.51%) |
Feb 12, 2009 | 19.41 | 19.85 | 19.37 | 19.78 | 15,484 | +0.19(+0.97%) |
Feb 11, 2009 | 19.47 | 19.64 | 19.43 | 19.59 | 9,672 | +0.11(+0.56%) |
Feb 10, 2009 | 19.84 | 19.99 | 19.41 | 19.48 | 26,633 | -0.43(-2.17%) |
Feb 09, 2009 | 20.18 | 20.18 | 19.71 | 19.91 | 43,564 | -0.17(-0.83%) |
Feb 06, 2009 | 19.78 | 20.18 | 19.78 | 20.08 | 11,162 | +0.15(+0.75%) |
Feb 05, 2009 | 19.52 | 20.00 | 19.52 | 19.93 | 11,695 | +0.26(+1.32%) |
Feb 04, 2009 | 19.96 | 20.01 | 19.57 | 19.67 | 66,762 | -0.18(-0.91%) |
Feb 03, 2009 | 19.44 | 19.86 | 19.44 | 19.85 | 27,604 | +0.40(+2.06%) |
Feb 02, 2009 | 18.83 | 19.45 | 18.83 | 19.45 | 18,614 | +0.35(+1.85%) |
Jan 30, 2009 | 19.28 | 19.30 | 18.66 | 19.10 | 0 | -0.09(-0.49%) |
Jan 29, 2009 | 19.55 | 19.55 | 19.15 | 19.19 | 11,392 | -0.38(-1.94%) |
Jan 28, 2009 | 19.42 | 19.65 | 19.42 | 19.57 | 8,981 | +0.33(+1.72%) |
Jan 27, 2009 | 18.97 | 19.31 | 18.97 | 19.24 | 8,961 | +0.36(+1.91%) |
Jan 26, 2009 | 18.69 | 19.07 | 18.69 | 18.88 | 11,576 | +0.15(+0.80%) |
Jan 23, 2009 | 18.55 | 18.80 | 18.49 | 18.73 | 19,808 | -0.11(-0.58%) |
Jan 22, 2009 | 18.62 | 18.91 | 18.54 | 18.84 | 13,066 | -0.05(-0.25%) |
Jan 21, 2009 | 18.45 | 18.89 | 18.31 | 18.89 | 40,281 | +0.54(+2.93%) |
Jan 20, 2009 | 18.95 | 19.02 | 18.32 | 18.35 | 19,671 | -0.62(-3.27%) |
Jan 16, 2009 | 19.03 | 19.03 | 18.70 | 18.97 | 12,621 | +0.27(+1.44%) |
Jan 15, 2009 | 18.38 | 18.74 | 18.19 | 18.70 | 9,119 | +0.20(+1.08%) |
Jan 14, 2009 | 18.63 | 18.64 | 18.42 | 18.50 | 14,927 | -0.38(-2.01%) |
Jan 13, 2009 | 18.70 | 18.96 | 18.70 | 18.88 | 11,690 | +0.18(+0.96%) |
Jan 12, 2009 | 18.76 | 18.84 | 18.65 | 18.70 | 6,752 | -0.18(-0.95%) |
Jan 09, 2009 | 19.12 | 19.12 | 18.80 | 18.88 | 11,900 | -0.26(-1.36%) |
Jan 08, 2009 | 19.10 | 19.16 | 18.99 | 19.14 | 10,243 | +0.08(+0.42%) |
Jan 07, 2009 | 19.23 | 19.37 | 18.96 | 19.06 | 29,783 | -0.39(-2.01%) |
Jan 06, 2009 | 19.67 | 19.67 | 19.32 | 19.45 | 65,514 | -0.15(-0.77%) |
Jan 05, 2009 | 19.69 | 19.71 | 19.32 | 19.60 | 51,223 | -0.25(-1.27%) |
Jan 02, 2009 | 19.58 | 19.85 | 19.49 | 19.85 | 0 | +0.26(+1.30%) |
Jan 01, 2009 | 19.40 | 19.62 | 19.39 | 19.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.40 | 19.62 | 19.39 | 19.60 | 96,603 | +0.19(+0.96%) |
Dec 30, 2008 | 18.98 | 19.41 | 18.95 | 19.41 | 40,750 | +0.58(+3.06%) |
Dec 29, 2008 | 18.62 | 18.95 | 18.62 | 18.83 | 32,004 | -0.16(-0.82%) |
Dec 26, 2008 | 18.84 | 19.01 | 18.83 | 18.99 | 17,701 | +0.18(+0.98%) |
Dec 24, 2008 | 18.88 | 18.88 | 17.88 | 18.81 | 16,071 | +0.08(+0.43%) |
Dec 23, 2008 | 19.00 | 19.05 | 18.67 | 18.73 | 20,690 | -0.12(-0.66%) |
Dec 22, 2008 | 19.13 | 19.13 | 18.50 | 18.85 | 17,752 | -0.29(-1.52%) |
Dec 19, 2008 | 19.04 | 19.37 | 19.00 | 19.14 | 16,601 | +0.32(+1.70%) |
Dec 18, 2008 | 19.05 | 19.27 | 18.74 | 18.82 | 31,784 | +0.09(+0.48%) |
Dec 17, 2008 | 18.68 | 19.05 | 18.53 | 18.73 | 20,291 | +0.12(+0.64%) |
Dec 16, 2008 | 18.18 | 18.77 | 18.18 | 18.61 | 26,586 | +0.62(+3.45%) |
Dec 15, 2008 | 18.41 | 18.41 | 17.80 | 17.99 | 26,602 | -0.21(-1.15%) |
Dec 12, 2008 | 17.66 | 18.23 | 17.63 | 18.20 | 18,764 | -0.07(-0.36%) |
Dec 11, 2008 | 18.29 | 18.75 | 18.00 | 18.27 | 20,511 | -0.12(-0.65%) |
Dec 10, 2008 | 18.42 | 18.68 | 18.26 | 18.38 | 30,625 | +0.09(+0.51%) |
Dec 09, 2008 | 18.54 | 18.91 | 18.20 | 18.29 | 13,917 | -0.44(-2.35%) |
Dec 08, 2008 | 18.73 | 18.95 | 18.44 | 18.73 | 26,337 | +0.30(+1.63%) |
Dec 05, 2008 | 17.56 | 18.45 | 17.31 | 18.43 | 23,474 | +0.64(+3.60%) |
Dec 04, 2008 | 17.86 | 18.44 | 17.60 | 17.79 | 28,836 | -0.41(-2.25%) |
Dec 03, 2008 | 17.81 | 18.20 | 17.33 | 18.20 | 26,080 | +0.59(+3.35%) |
Dec 02, 2008 | 17.58 | 17.90 | 17.29 | 17.61 | 30,732 | +0.54(+3.16%) |
Dec 01, 2008 | 18.01 | 18.01 | 17.06 | 17.07 | 12,932 | -1.44(-7.77%) |
Nov 28, 2008 | 18.18 | 18.51 | 18.18 | 18.51 | 14,680 | +0.20(+1.08%) |
Nov 26, 2008 | 17.54 | 18.40 | 17.54 | 18.31 | 42,713 | +0.51(+2.87%) |
Nov 25, 2008 | 17.72 | 17.93 | 17.59 | 17.80 | 88,481 | +0.23(+1.31%) |
Nov 24, 2008 | 16.94 | 17.81 | 16.94 | 17.57 | 41,963 | +0.74(+4.40%) |
Nov 21, 2008 | 16.49 | 16.94 | 15.66 | 16.83 | 83,906 | +0.57(+3.51%) |
Nov 20, 2008 | 17.35 | 17.56 | 16.26 | 16.26 | 97,655 | -1.30(-7.40%) |
Nov 19, 2008 | 18.39 | 18.84 | 17.56 | 17.56 | 81,398 | -1.09(-5.85%) |
Nov 18, 2008 | 18.66 | 18.98 | 18.09 | 18.65 | 49,572 | -0.17(-0.90%) |
Nov 17, 2008 | 18.63 | 19.20 | 18.60 | 18.82 | 71,590 | -0.03(-0.16%) |
Nov 14, 2008 | 18.94 | 19.70 | 18.85 | 18.85 | 17,807 | -0.66(-3.36%) |
Nov 13, 2008 | 18.65 | 19.51 | 18.08 | 19.51 | 27,757 | +0.76(+4.03%) |
Nov 12, 2008 | 19.23 | 19.36 | 18.75 | 18.75 | 667,912 | -0.81(-4.14%) |
Nov 11, 2008 | 19.66 | 19.81 | 19.43 | 19.56 | 17,669 | -0.32(-1.61%) |
Nov 10, 2008 | 20.72 | 20.72 | 19.77 | 19.88 | 43,369 | -0.08(-0.40%) |
Nov 07, 2008 | 19.71 | 20.11 | 19.71 | 19.96 | 13,134 | +0.14(+0.71%) |
Nov 06, 2008 | 20.17 | 20.23 | 19.61 | 19.82 | 18,399 | -0.57(-2.80%) |
Nov 05, 2008 | 20.79 | 20.97 | 20.35 | 20.39 | 26,789 | -0.34(-1.66%) |
Nov 04, 2008 | 21.06 | 21.12 | 20.50 | 20.73 | 27,727 | +0.04(+0.22%) |
Nov 03, 2008 | 20.60 | 20.89 | 20.57 | 20.69 | 27,652 | +0.32(+1.57%) |
Oct 31, 2008 | 19.88 | 20.68 | 19.83 | 20.37 | 27,108 | +0.30(+1.49%) |
Oct 30, 2008 | 20.20 | 20.26 | 19.55 | 20.07 | 23,408 | +0.68(+3.49%) |
Oct 29, 2008 | 18.39 | 19.87 | 18.39 | 19.39 | 81,335 | +0.24(+1.28%) |
Oct 28, 2008 | 18.54 | 19.23 | 17.89 | 19.15 | 57,431 | +1.01(+5.56%) |
Oct 27, 2008 | 18.70 | 19.00 | 18.14 | 18.14 | 22,383 | -1.21(-6.26%) |
Oct 24, 2008 | 19.85 | 20.12 | 18.45 | 19.35 | 25,286 | -0.38(-1.92%) |
Oct 23, 2008 | 19.96 | 20.30 | 19.00 | 19.73 | 19,265 | -0.39(-1.94%) |
Oct 22, 2008 | 21.49 | 21.49 | 19.89 | 20.12 | 18,628 | -1.10(-5.18%) |
Oct 21, 2008 | 20.93 | 21.78 | 20.93 | 21.22 | 40,380 | -0.15(-0.70%) |
Oct 20, 2008 | 21.47 | 21.47 | 20.66 | 21.37 | 23,462 | +0.74(+3.59%) |
Oct 17, 2008 | 20.06 | 21.27 | 20.06 | 20.63 | 34,135 | +0.00(+0.00%) |
Oct 16, 2008 | 20.32 | 20.63 | 19.22 | 20.63 | 38,899 | +0.18(+0.90%) |
Oct 15, 2008 | 20.84 | 21.22 | 20.31 | 20.45 | 23,010 | -1.21(-5.59%) |
Oct 14, 2008 | 22.88 | 23.35 | 21.27 | 21.66 | 73,393 | +0.35(+1.62%) |
Oct 13, 2008 | 20.77 | 21.33 | 20.50 | 21.31 | 29,253 | +2.03(+10.55%) |
Oct 10, 2008 | 18.85 | 19.95 | 18.18 | 19.28 | 89,636 | -0.69(-3.47%) |
Oct 09, 2008 | 20.77 | 21.68 | 19.65 | 19.97 | 50,376 | -1.53(-7.12%) |
Oct 08, 2008 | 21.55 | 21.96 | 21.23 | 21.50 | 44,391 | -0.46(-2.09%) |
Oct 07, 2008 | 22.95 | 22.98 | 21.96 | 21.96 | 26,597 | -0.72(-3.17%) |
Oct 06, 2008 | 23.48 | 23.51 | 21.78 | 22.68 | 42,257 | -1.25(-5.22%) |
Oct 03, 2008 | 24.53 | 24.62 | 23.92 | 23.93 | 70,567 | -0.37(-1.52%) |
Oct 02, 2008 | 24.72 | 24.80 | 24.27 | 24.30 | 28,231 | -0.52(-2.10%) |
Oct 01, 2008 | 24.76 | 25.50 | 24.72 | 24.82 | 28,415 | -0.33(-1.32%) |
Sep 30, 2008 | 25.08 | 25.63 | 24.75 | 25.16 | 21,729 | +0.26(+1.06%) |
Sep 29, 2008 | 24.76 | 26.17 | 24.76 | 24.89 | 27,617 | -1.18(-4.52%) |
Sep 26, 2008 | 25.86 | 26.07 | 25.32 | 26.07 | 0 | +0.21(+0.82%) |
Sep 25, 2008 | 25.87 | 26.12 | 25.70 | 25.86 | 24,070 | -0.02(-0.09%) |
Sep 24, 2008 | 25.61 | 25.98 | 25.53 | 25.88 | 13,603 | +0.22(+0.86%) |
Sep 23, 2008 | 25.70 | 26.07 | 25.64 | 25.66 | 18,970 | -0.16(-0.62%) |
Sep 22, 2008 | 27.62 | 27.62 | 25.78 | 25.82 | 23,395 | -0.62(-2.34%) |
Sep 19, 2008 | 32.95 | 32.95 | 26.05 | 26.44 | 0 | +0.53(+2.05%) |
Sep 18, 2008 | 25.69 | 26.02 | 24.97 | 25.91 | 57,582 | +0.83(+3.31%) |
Sep 17, 2008 | 25.75 | 26.03 | 25.08 | 25.08 | 127,527 | -1.27(-4.82%) |
Sep 16, 2008 | 25.51 | 26.35 | 25.49 | 26.35 | 20,272 | +0.01(+0.04%) |
Sep 15, 2008 | 25.67 | 26.65 | 25.67 | 26.34 | 19,243 | -0.52(-1.94%) |
Sep 12, 2008 | 26.79 | 26.90 | 26.72 | 26.86 | 10,653 | -0.17(-0.63%) |
Sep 11, 2008 | 26.89 | 27.03 | 25.76 | 27.03 | 24,663 | +0.29(+1.09%) |
Sep 10, 2008 | 27.41 | 27.41 | 26.69 | 26.74 | 18,555 | +0.13(+0.48%) |
Sep 09, 2008 | 26.78 | 27.15 | 26.61 | 26.61 | 17,431 | -0.30(-1.11%) |
Sep 08, 2008 | 26.82 | 26.96 | 26.71 | 26.91 | 27,329 | +0.52(+1.97%) |
Sep 05, 2008 | 26.77 | 26.77 | 26.00 | 26.39 | 0 | -0.29(-1.09%) |
Sep 04, 2008 | 27.12 | 27.12 | 26.62 | 26.68 | 15,023 | -0.54(-1.98%) |
Sep 03, 2008 | 27.32 | 27.32 | 27.16 | 27.22 | 13,261 | -0.09(-0.33%) |
Sep 02, 2008 | 27.56 | 27.74 | 27.25 | 27.31 | 83,854 | -0.01(-0.04%) |
Aug 29, 2008 | 27.56 | 27.56 | 27.27 | 27.32 | 35,586 | -0.28(-1.01%) |
Aug 28, 2008 | 27.36 | 27.60 | 27.35 | 27.60 | 16,029 | +0.31(+1.14%) |
Aug 27, 2008 | 27.97 | 27.97 | 27.14 | 27.29 | 34,923 | +0.12(+0.44%) |
Aug 26, 2008 | 27.14 | 27.34 | 27.04 | 27.17 | 21,346 | +0.08(+0.30%) |
Aug 25, 2008 | 27.35 | 27.35 | 26.94 | 27.09 | 11,982 | -0.46(-1.67%) |
Aug 22, 2008 | 27.41 | 27.64 | 27.41 | 27.55 | 12,364 | +0.27(+0.97%) |
Aug 21, 2008 | 27.30 | 27.34 | 27.06 | 27.28 | 19,338 | -0.07(-0.24%) |
Aug 20, 2008 | 27.46 | 27.50 | 27.17 | 27.35 | 14,433 | -0.04(-0.15%) |
Aug 19, 2008 | 27.45 | 27.56 | 27.32 | 27.39 | 14,226 | -0.11(-0.40%) |
Aug 18, 2008 | 27.81 | 27.88 | 27.50 | 27.50 | 16,704 | -0.32(-1.15%) |
Aug 15, 2008 | 26.67 | 27.86 | 26.67 | 27.82 | 0 | +0.23(+0.83%) |
Aug 14, 2008 | 27.40 | 27.72 | 27.40 | 27.59 | 78,578 | +0.05(+0.18%) |
Aug 13, 2008 | 27.50 | 27.57 | 27.35 | 27.54 | 99,709 | +0.01(+0.04%) |
Aug 12, 2008 | 28.01 | 28.01 | 27.48 | 27.53 | 32,511 | -0.17(-0.63%) |
Aug 11, 2008 | 28.43 | 28.43 | 27.56 | 27.70 | 26,560 | +0.07(+0.25%) |
Aug 08, 2008 | 27.58 | 27.67 | 27.44 | 27.63 | 14,121 | +0.55(+2.05%) |
Aug 07, 2008 | 27.44 | 27.44 | 27.07 | 27.08 | 17,358 | -0.19(-0.70%) |
Aug 06, 2008 | 27.11 | 27.36 | 26.99 | 27.27 | 41,557 | +0.15(+0.56%) |
Aug 05, 2008 | 27.00 | 27.14 | 26.89 | 27.12 | 28,614 | +0.42(+1.58%) |
Aug 04, 2008 | 26.94 | 26.94 | 26.50 | 26.70 | 31,160 | +0.14(+0.51%) |
Aug 01, 2008 | 27.00 | 27.00 | 26.28 | 26.56 | 18,504 | +0.07(+0.26%) |
Jul 31, 2008 | 26.71 | 26.71 | 26.45 | 26.49 | 16,046 | +0.09(+0.34%) |
Jul 30, 2008 | 26.94 | 26.94 | 26.08 | 26.40 | 15,140 | +0.19(+0.72%) |
Jul 29, 2008 | 26.21 | 26.31 | 25.16 | 26.21 | 18,314 | +0.19(+0.74%) |
Jul 28, 2008 | 26.25 | 26.26 | 26.00 | 26.02 | 15,723 | -0.28(-1.08%) |
Jul 25, 2008 | 26.42 | 26.42 | 26.21 | 26.30 | 11,984 | +0.15(+0.57%) |
Jul 24, 2008 | 26.04 | 26.27 | 26.00 | 26.15 | 22,035 | +0.02(+0.08%) |
Jul 23, 2008 | 26.32 | 26.32 | 25.91 | 26.13 | 20,061 | +0.31(+1.20%) |
Jul 22, 2008 | 25.39 | 25.94 | 25.39 | 25.82 | 6,389 | +0.43(+1.69%) |
Jul 21, 2008 | 25.56 | 25.56 | 25.37 | 25.39 | 13,371 | -0.05(-0.20%) |
Jul 18, 2008 | 26.65 | 26.65 | 25.33 | 25.44 | 14,968 | -0.06(-0.24%) |
Jul 17, 2008 | 25.42 | 25.57 | 25.27 | 25.50 | 17,687 | +0.14(+0.56%) |
Jul 16, 2008 | 25.31 | 25.43 | 25.18 | 25.36 | 15,485 | +0.18(+0.71%) |
Jul 15, 2008 | 25.00 | 25.33 | 24.92 | 25.18 | 15,852 | +0.00(+0.00%) |
Jul 14, 2008 | 25.75 | 25.75 | 25.10 | 25.18 | 17,820 | -0.05(-0.21%) |
Jul 11, 2008 | 25.06 | 25.30 | 25.03 | 25.23 | 15,900 | -0.09(-0.35%) |
Jul 10, 2008 | 25.25 | 25.34 | 25.13 | 25.32 | 13,407 | +0.02(+0.08%) |
Jul 09, 2008 | 25.30 | 25.58 | 25.16 | 25.30 | 17,165 | +0.01(+0.06%) |
Jul 08, 2008 | 24.58 | 25.29 | 24.58 | 25.29 | 19,974 | +0.67(+2.70%) |
Jul 07, 2008 | 24.91 | 24.92 | 24.44 | 24.62 | 11,849 | -0.18(-0.73%) |
Jul 04, 2008 | 24.83 | 24.84 | 24.72 | 24.80 | 17,754 | +0.00(+0.00%) |
Jul 03, 2008 | 24.83 | 24.84 | 24.72 | 24.80 | 17,754 | -0.10(-0.40%) |
Jul 02, 2008 | 25.11 | 25.12 | 24.90 | 24.90 | 10,756 | -0.13(-0.51%) |
Jul 01, 2008 | 24.89 | 25.04 | 24.82 | 25.03 | 14,239 | +0.01(+0.02%) |
Jun 30, 2008 | 25.04 | 25.26 | 25.02 | 25.02 | 14,032 | +0.02(+0.08%) |
Jun 27, 2008 | 24.98 | 25.14 | 24.98 | 25.00 | 11,809 | -0.11(-0.44%) |
Jun 26, 2008 | 25.13 | 25.19 | 25.05 | 25.11 | 12,261 | -0.31(-1.22%) |
Jun 25, 2008 | 25.06 | 25.50 | 25.06 | 25.42 | 16,168 | +0.31(+1.23%) |
Jun 24, 2008 | 25.13 | 25.21 | 25.06 | 25.11 | 17,762 | -0.15(-0.59%) |
Jun 23, 2008 | 25.40 | 25.40 | 25.00 | 25.26 | 17,698 | +0.01(+0.04%) |
Jun 20, 2008 | 25.37 | 25.44 | 25.13 | 25.25 | 29,549 | -0.33(-1.29%) |
Jun 19, 2008 | 25.30 | 25.58 | 25.28 | 25.58 | 16,987 | +0.10(+0.38%) |
Jun 18, 2008 | 25.61 | 25.66 | 25.46 | 25.48 | 16,012 | -0.23(-0.89%) |
Jun 17, 2008 | 25.96 | 25.96 | 25.70 | 25.71 | 14,253 | -0.25(-0.96%) |
Jun 16, 2008 | 25.76 | 25.99 | 25.68 | 25.96 | 9,917 | +0.06(+0.23%) |
Jun 13, 2008 | 25.80 | 25.94 | 25.75 | 25.90 | 6,607 | +0.24(+0.94%) |
Jun 12, 2008 | 25.75 | 25.87 | 25.60 | 25.66 | 17,248 | +0.14(+0.55%) |
Jun 11, 2008 | 25.83 | 25.83 | 25.52 | 25.52 | 13,734 | -0.48(-1.85%) |
Jun 10, 2008 | 25.93 | 26.07 | 25.90 | 26.00 | 12,694 | -0.11(-0.42%) |
Jun 09, 2008 | 26.29 | 26.29 | 25.97 | 26.11 | 18,696 | -0.20(-0.76%) |
Jun 06, 2008 | 26.66 | 26.66 | 26.28 | 26.31 | 69,512 | -0.54(-2.01%) |
Jun 05, 2008 | 26.62 | 26.91 | 26.57 | 26.85 | 17,840 | +0.35(+1.32%) |
Jun 04, 2008 | 26.26 | 26.62 | 26.26 | 26.50 | 29,818 | +0.19(+0.72%) |
Jun 03, 2008 | 26.43 | 26.47 | 26.16 | 26.31 | 17,044 | -0.04(-0.15%) |