Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.99 | 15.24 | 14.89 | 14.96 | 9,915 | +0.12(+0.81%) |
Mar 30, 2009 | 14.99 | 14.99 | 14.57 | 14.84 | 28,726 | -0.77(-4.92%) |
Mar 26, 2009 | 15.32 | 15.66 | 15.24 | 15.61 | 94,198 | +0.64(+4.27%) |
Mar 25, 2009 | 15.12 | 15.20 | 14.66 | 14.97 | 33,544 | -0.06(-0.40%) |
Mar 24, 2009 | 15.24 | 15.24 | 14.96 | 15.03 | 57,305 | -0.30(-1.95%) |
Mar 23, 2009 | 15.03 | 15.33 | 14.99 | 15.33 | 91,299 | +0.97(+6.74%) |
Mar 20, 2009 | 14.55 | 14.68 | 14.36 | 14.36 | 5,551 | -0.21(-1.44%) |
Mar 19, 2009 | 14.94 | 14.96 | 14.57 | 14.57 | 69,889 | -0.20(-1.35%) |
Mar 18, 2009 | 14.53 | 14.97 | 14.39 | 14.77 | 120,280 | +0.29(+2.00%) |
Mar 17, 2009 | 13.95 | 14.50 | 13.95 | 14.48 | 63,593 | +0.55(+3.97%) |
Mar 16, 2009 | 14.29 | 14.29 | 13.93 | 13.93 | 140,714 | -0.26(-1.86%) |
Mar 13, 2009 | 14.09 | 14.28 | 14.08 | 14.19 | 0 | -0.06(-0.42%) |
Mar 12, 2009 | 13.97 | 14.25 | 13.74 | 14.25 | 29,334 | +0.30(+2.18%) |
Mar 11, 2009 | 13.84 | 13.95 | 13.72 | 13.95 | 9,117 | +0.29(+2.09%) |
Mar 10, 2009 | 13.20 | 13.67 | 13.20 | 13.67 | 15,980 | +0.91(+7.16%) |
Mar 09, 2009 | 12.98 | 13.28 | 12.75 | 12.75 | 6,320 | -0.30(-2.33%) |
Mar 06, 2009 | 13.14 | 13.14 | 12.84 | 13.06 | 0 | -0.13(-0.98%) |
Mar 05, 2009 | 13.41 | 13.41 | 13.19 | 13.19 | 9,584 | -0.41(-3.01%) |
Mar 04, 2009 | 13.45 | 13.72 | 13.37 | 13.60 | 24,150 | +0.39(+2.99%) |
Mar 02, 2009 | 13.68 | 13.68 | 13.20 | 13.20 | 29,707 | -0.69(-4.99%) |
Feb 27, 2009 | 13.85 | 13.93 | 13.74 | 13.89 | 0 | +0.03(+0.22%) |
Feb 26, 2009 | 14.04 | 14.20 | 13.82 | 13.87 | 24,865 | -0.07(-0.50%) |
Feb 25, 2009 | 13.87 | 14.21 | 13.72 | 13.94 | 60,690 | -0.11(-0.78%) |
Feb 24, 2009 | 13.54 | 14.07 | 13.54 | 14.04 | 12,189 | +0.64(+4.79%) |
Feb 23, 2009 | 13.87 | 13.87 | 13.40 | 13.40 | 5,402 | -0.41(-2.98%) |
Feb 20, 2009 | 13.67 | 13.89 | 13.61 | 13.82 | 38,612 | +0.04(+0.29%) |
Feb 19, 2009 | 13.89 | 13.89 | 13.73 | 13.78 | 1,388 | -0.03(-0.22%) |
Feb 18, 2009 | 13.79 | 13.85 | 13.79 | 13.81 | 490 | +0.02(+0.15%) |
Feb 17, 2009 | 13.95 | 13.95 | 13.71 | 13.79 | 6,968 | -0.59(-4.10%) |
Feb 13, 2009 | 14.44 | 14.48 | 14.33 | 14.37 | 11,862 | +0.01(+0.07%) |
Feb 12, 2009 | 14.15 | 14.36 | 13.99 | 14.36 | 4,836 | +0.05(+0.38%) |
Feb 11, 2009 | 14.24 | 14.38 | 14.24 | 14.31 | 5,149 | -0.00(-0.03%) |
Feb 10, 2009 | 14.89 | 14.89 | 14.31 | 14.31 | 11,052 | -0.68(-4.53%) |
Feb 09, 2009 | 14.85 | 15.01 | 14.77 | 14.99 | 15,176 | +0.15(+1.01%) |
Feb 06, 2009 | 14.41 | 14.95 | 14.41 | 14.84 | 65,094 | +0.38(+2.62%) |
Feb 05, 2009 | 13.81 | 14.57 | 13.81 | 14.46 | 41,800 | +0.45(+3.21%) |
Feb 04, 2009 | 14.21 | 14.21 | 13.99 | 14.01 | 98,722 | -0.05(-0.35%) |
Feb 03, 2009 | 13.79 | 14.06 | 13.78 | 14.06 | 7,045 | +0.36(+2.62%) |
Feb 02, 2009 | 13.52 | 13.78 | 13.52 | 13.71 | 2,108 | +0.23(+1.70%) |
Jan 30, 2009 | 13.58 | 13.68 | 13.48 | 13.48 | 0 | -0.08(-0.59%) |
Jan 29, 2009 | 13.89 | 13.89 | 13.54 | 13.56 | 12,345 | -0.47(-3.34%) |
Jan 28, 2009 | 13.88 | 14.09 | 13.88 | 14.02 | 5,930 | +0.58(+4.31%) |
Jan 27, 2009 | 13.37 | 13.46 | 13.37 | 13.45 | 688 | +0.21(+1.58%) |
Jan 26, 2009 | 13.35 | 13.40 | 13.11 | 13.24 | 5,341 | -0.07(-0.53%) |
Jan 23, 2009 | 12.85 | 13.49 | 12.85 | 13.31 | 2,660 | +0.25(+1.91%) |
Jan 22, 2009 | 12.91 | 13.26 | 12.83 | 13.06 | 9,266 | -0.30(-2.24%) |
Jan 21, 2009 | 12.96 | 13.36 | 12.81 | 13.36 | 70,220 | +0.64(+5.02%) |
Jan 20, 2009 | 13.33 | 13.33 | 12.67 | 12.72 | 16,150 | -0.66(-4.95%) |
Jan 16, 2009 | 13.59 | 13.59 | 13.13 | 13.38 | 2,229 | -0.05(-0.35%) |
Jan 15, 2009 | 13.01 | 13.50 | 12.94 | 13.43 | 15,938 | +0.20(+1.51%) |
Jan 14, 2009 | 13.48 | 13.48 | 13.19 | 13.23 | 45,182 | -0.38(-2.80%) |
Jan 13, 2009 | 13.71 | 13.71 | 13.52 | 13.61 | 2,543 | -0.10(-0.72%) |
Jan 12, 2009 | 13.80 | 13.80 | 13.69 | 13.71 | 34,915 | -0.61(-4.26%) |
Jan 09, 2009 | 14.64 | 14.64 | 14.22 | 14.32 | 2,185 | -0.02(-0.13%) |
Jan 08, 2009 | 14.39 | 14.39 | 14.33 | 14.33 | 550 | -0.06(-0.42%) |
Jan 07, 2009 | 14.51 | 14.52 | 14.36 | 14.39 | 5,396 | -0.62(-4.12%) |
Jan 06, 2009 | 14.61 | 15.16 | 14.61 | 15.01 | 129,547 | +0.50(+3.43%) |
Jan 05, 2009 | 14.56 | 14.68 | 14.34 | 14.51 | 40,922 | +0.03(+0.21%) |
Jan 02, 2009 | 13.98 | 14.49 | 13.98 | 14.48 | 0 | +0.48(+3.39%) |
Jan 01, 2009 | 13.85 | 14.02 | 13.85 | 14.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.85 | 14.02 | 13.85 | 14.01 | 3,729 | +0.35(+2.59%) |
Dec 30, 2008 | 13.42 | 13.71 | 13.42 | 13.66 | 5,749 | +0.42(+3.17%) |
Dec 29, 2008 | 13.56 | 13.61 | 13.15 | 13.24 | 12,392 | -0.36(-2.64%) |
Dec 26, 2008 | 13.65 | 13.65 | 13.53 | 13.60 | 2,438 | +0.02(+0.15%) |
Dec 24, 2008 | 13.58 | 13.63 | 13.53 | 13.58 | 78,814 | +0.04(+0.29%) |
Dec 23, 2008 | 13.34 | 13.72 | 13.34 | 13.54 | 27,728 | +0.06(+0.44%) |
Dec 22, 2008 | 13.63 | 13.70 | 13.27 | 13.48 | 14,835 | -0.54(-3.85%) |
Dec 19, 2008 | 13.96 | 14.20 | 13.95 | 14.01 | 5,366 | +0.17(+1.23%) |
Dec 18, 2008 | 14.29 | 14.29 | 13.84 | 13.85 | 6,524 | -0.49(-3.39%) |
Dec 17, 2008 | 14.07 | 14.39 | 14.07 | 14.33 | 7,866 | +0.11(+0.74%) |
Dec 16, 2008 | 13.57 | 14.22 | 13.57 | 14.22 | 3,711 | +0.78(+5.79%) |
Dec 15, 2008 | 13.70 | 13.70 | 13.31 | 13.45 | 9,220 | -0.36(-2.60%) |
Dec 12, 2008 | 13.34 | 13.80 | 13.08 | 13.80 | 9,512 | -0.09(-0.65%) |
Dec 11, 2008 | 13.81 | 13.97 | 13.69 | 13.89 | 4,960 | -0.08(-0.57%) |
Dec 10, 2008 | 13.87 | 14.04 | 13.87 | 13.97 | 4,472 | +0.14(+0.98%) |
Dec 09, 2008 | 13.59 | 14.18 | 13.59 | 13.84 | 4,953 | -0.11(-0.76%) |
Dec 08, 2008 | 13.68 | 14.06 | 13.63 | 13.95 | 3,968 | +0.99(+7.63%) |
Dec 05, 2008 | 12.48 | 13.08 | 12.38 | 12.96 | 17,270 | +0.62(+5.02%) |
Dec 04, 2008 | 13.02 | 13.02 | 12.34 | 12.34 | 21,835 | -0.46(-3.62%) |
Dec 03, 2008 | 12.42 | 12.80 | 12.35 | 12.80 | 6,682 | +0.35(+2.84%) |
Dec 02, 2008 | 12.47 | 12.47 | 12.23 | 12.45 | 10,421 | +0.26(+2.13%) |
Dec 01, 2008 | 12.77 | 12.77 | 12.19 | 12.19 | 12,798 | -0.86(-6.58%) |
Nov 28, 2008 | 13.05 | 13.05 | 13.05 | 13.05 | 500 | -0.00(-0.00%) |
Nov 26, 2008 | 12.55 | 13.13 | 12.55 | 13.05 | 4,706 | +0.66(+5.32%) |
Nov 25, 2008 | 12.27 | 12.39 | 12.02 | 12.39 | 16,325 | +0.37(+3.07%) |
Nov 24, 2008 | 11.56 | 12.02 | 11.42 | 12.02 | 14,510 | +0.70(+6.17%) |
Nov 21, 2008 | 10.99 | 11.32 | 10.67 | 11.32 | 24,650 | +0.59(+5.49%) |
Nov 20, 2008 | 11.00 | 11.59 | 10.73 | 10.73 | 23,427 | -0.43(-3.85%) |
Nov 19, 2008 | 12.04 | 12.04 | 11.16 | 11.16 | 4,467 | -0.88(-7.30%) |
Nov 18, 2008 | 12.39 | 12.39 | 11.72 | 12.04 | 15,156 | -0.36(-2.90%) |
Nov 17, 2008 | 12.37 | 12.54 | 12.20 | 12.40 | 18,046 | -0.08(-0.64%) |
Nov 14, 2008 | 12.87 | 13.12 | 12.48 | 12.48 | 27,509 | -0.67(-5.09%) |
Nov 13, 2008 | 12.13 | 13.15 | 11.57 | 13.15 | 73,978 | +0.95(+7.77%) |
Nov 12, 2008 | 12.70 | 12.86 | 12.16 | 12.20 | 113,787 | -0.76(-5.83%) |
Nov 11, 2008 | 13.01 | 13.11 | 12.95 | 12.95 | 3,441 | -0.53(-3.95%) |
Nov 10, 2008 | 13.82 | 13.82 | 13.45 | 13.49 | 2,845 | -0.25(-1.82%) |
Nov 07, 2008 | 13.54 | 13.83 | 13.54 | 13.74 | 4,921 | +0.12(+0.88%) |
Nov 06, 2008 | 13.78 | 13.90 | 13.57 | 13.62 | 10,484 | -0.57(-4.01%) |
Nov 05, 2008 | 14.80 | 14.94 | 14.18 | 14.18 | 7,438 | -0.86(-5.71%) |
Nov 04, 2008 | 14.89 | 15.04 | 14.64 | 15.04 | 9,110 | +0.68(+4.74%) |
Nov 03, 2008 | 14.86 | 14.86 | 14.36 | 14.36 | 40,241 | -0.22(-1.52%) |
Oct 31, 2008 | 14.72 | 14.90 | 14.55 | 14.58 | 5,436 | +0.08(+0.55%) |
Oct 30, 2008 | 14.79 | 15.26 | 14.42 | 14.50 | 10,804 | -0.25(-1.72%) |
Oct 29, 2008 | 14.09 | 14.86 | 14.09 | 14.76 | 19,704 | +0.89(+6.44%) |
Oct 28, 2008 | 13.86 | 13.90 | 13.10 | 13.87 | 17,768 | +0.58(+4.33%) |
Oct 27, 2008 | 13.29 | 13.63 | 13.28 | 13.29 | 15,679 | -0.20(-1.46%) |
Oct 24, 2008 | 13.14 | 13.62 | 13.14 | 13.49 | 7,848 | -0.40(-2.88%) |
Oct 23, 2008 | 14.00 | 14.09 | 13.22 | 13.89 | 225,136 | -0.33(-2.32%) |
Oct 22, 2008 | 14.49 | 14.53 | 13.97 | 14.21 | 22,785 | -0.27(-1.89%) |
Oct 21, 2008 | 14.94 | 15.01 | 14.49 | 14.49 | 5,954 | -0.74(-4.88%) |
Oct 20, 2008 | 15.28 | 15.28 | 14.72 | 15.23 | 26,126 | +0.33(+2.22%) |
Oct 17, 2008 | 14.70 | 15.43 | 14.24 | 14.90 | 98,411 | +0.35(+2.37%) |
Oct 16, 2008 | 13.97 | 14.56 | 13.23 | 14.56 | 34,343 | +0.58(+4.16%) |
Oct 15, 2008 | 15.04 | 15.04 | 13.97 | 13.97 | 12,747 | -1.72(-10.94%) |
Oct 14, 2008 | 17.00 | 17.25 | 15.30 | 15.69 | 31,476 | -0.49(-3.02%) |
Oct 13, 2008 | 15.50 | 16.18 | 15.15 | 16.18 | 29,752 | +1.66(+11.41%) |
Oct 10, 2008 | 13.90 | 14.89 | 13.47 | 14.52 | 35,214 | -0.10(-0.69%) |
Oct 09, 2008 | 15.68 | 15.68 | 14.49 | 14.62 | 43,403 | -0.87(-5.63%) |
Oct 08, 2008 | 15.11 | 16.05 | 14.33 | 15.50 | 23,067 | +0.03(+0.22%) |
Oct 07, 2008 | 16.34 | 16.54 | 15.46 | 15.46 | 11,375 | -1.10(-6.63%) |
Oct 06, 2008 | 16.64 | 16.64 | 15.71 | 16.56 | 36,681 | -0.56(-3.26%) |
Oct 03, 2008 | 17.56 | 17.97 | 17.12 | 17.12 | 54,530 | -0.27(-1.53%) |
Oct 02, 2008 | 18.22 | 18.22 | 17.37 | 17.38 | 7,933 | -1.04(-5.66%) |
Oct 01, 2008 | 18.59 | 18.71 | 18.31 | 18.43 | 57,429 | -0.28(-1.49%) |
Sep 30, 2008 | 17.88 | 19.12 | 17.88 | 18.71 | 44,077 | +0.71(+3.94%) |
Sep 29, 2008 | 19.34 | 19.34 | 17.68 | 18.00 | 90,618 | -1.69(-8.57%) |
Sep 26, 2008 | 19.52 | 19.68 | 19.43 | 19.68 | 0 | -0.24(-1.21%) |
Sep 25, 2008 | 20.01 | 20.05 | 19.86 | 19.93 | 25,594 | +0.20(+1.02%) |
Sep 24, 2008 | 19.84 | 19.92 | 19.61 | 19.72 | 60,221 | -0.13(-0.65%) |
Sep 23, 2008 | 19.69 | 20.36 | 19.69 | 19.85 | 30,498 | -0.22(-1.09%) |
Sep 22, 2008 | 20.52 | 22.05 | 20.07 | 20.07 | 50,411 | -1.15(-5.44%) |
Sep 19, 2008 | 21.98 | 24.00 | 20.05 | 21.23 | 0 | +0.74(+3.59%) |
Sep 18, 2008 | 18.91 | 20.69 | 18.91 | 20.49 | 46,160 | +1.03(+5.28%) |
Sep 17, 2008 | 19.61 | 20.16 | 19.46 | 19.46 | 31,248 | -0.95(-4.65%) |
Sep 16, 2008 | 19.83 | 20.43 | 19.81 | 20.41 | 8,492 | +0.12(+0.59%) |
Sep 15, 2008 | 21.53 | 21.53 | 20.21 | 20.29 | 21,439 | -0.47(-2.25%) |
Sep 12, 2008 | 20.16 | 20.90 | 20.16 | 20.76 | 22,189 | -0.10(-0.48%) |
Sep 11, 2008 | 20.17 | 20.86 | 20.17 | 20.86 | 26,780 | +0.39(+1.90%) |
Sep 10, 2008 | 19.77 | 20.68 | 19.77 | 20.47 | 23,206 | +0.06(+0.29%) |
Sep 09, 2008 | 21.61 | 21.61 | 20.41 | 20.41 | 32,031 | -0.58(-2.76%) |
Sep 08, 2008 | 21.68 | 21.68 | 20.68 | 20.99 | 35,103 | +0.04(+0.19%) |
Sep 05, 2008 | 20.40 | 21.01 | 19.94 | 20.95 | 0 | +0.13(+0.62%) |
Sep 04, 2008 | 21.22 | 21.34 | 20.82 | 20.82 | 31,426 | -0.73(-3.38%) |
Sep 03, 2008 | 21.65 | 21.70 | 21.44 | 21.55 | 16,033 | -0.13(-0.60%) |
Sep 02, 2008 | 22.19 | 22.30 | 21.60 | 21.68 | 40,198 | -0.14(-0.64%) |
Aug 29, 2008 | 21.98 | 21.99 | 21.74 | 21.82 | 12,591 | -0.42(-1.89%) |
Aug 28, 2008 | 21.96 | 22.24 | 21.96 | 22.24 | 1,766 | +0.42(+1.92%) |
Aug 27, 2008 | 21.47 | 21.95 | 21.47 | 21.82 | 12,244 | +0.17(+0.78%) |
Aug 26, 2008 | 21.74 | 21.81 | 21.51 | 21.65 | 8,163 | -0.16(-0.73%) |
Aug 25, 2008 | 22.15 | 22.15 | 21.77 | 21.81 | 5,882 | -0.52(-2.32%) |
Aug 22, 2008 | 22.15 | 22.35 | 22.14 | 22.33 | 38,133 | +0.56(+2.57%) |
Aug 21, 2008 | 21.78 | 21.89 | 21.70 | 21.77 | 4,180 | -0.34(-1.54%) |
Aug 20, 2008 | 23.07 | 23.07 | 21.98 | 22.11 | 10,727 | -0.06(-0.27%) |
Aug 19, 2008 | 23.16 | 23.16 | 22.12 | 22.17 | 18,309 | -0.30(-1.33%) |
Aug 18, 2008 | 22.73 | 23.07 | 22.40 | 22.47 | 7,715 | -0.53(-2.30%) |
Aug 15, 2008 | 23.79 | 23.79 | 22.34 | 23.00 | 0 | -0.04(-0.17%) |
Aug 14, 2008 | 24.50 | 24.50 | 21.92 | 23.04 | 14,611 | +0.22(+0.96%) |
Aug 13, 2008 | 22.66 | 22.91 | 22.53 | 22.82 | 9,558 | +0.00(+0.00%) |
Aug 12, 2008 | 22.96 | 23.06 | 22.81 | 22.82 | 18,536 | -0.29(-1.24%) |
Aug 11, 2008 | 23.71 | 23.71 | 22.61 | 23.10 | 246,613 | +0.58(+2.55%) |
Aug 08, 2008 | 21.79 | 22.63 | 21.79 | 22.53 | 11,027 | +0.63(+2.87%) |
Aug 07, 2008 | 21.88 | 22.03 | 21.88 | 21.90 | 19,909 | -0.33(-1.48%) |
Aug 06, 2008 | 22.00 | 22.23 | 21.82 | 22.23 | 10,375 | -0.07(-0.31%) |
Aug 05, 2008 | 21.81 | 22.30 | 21.81 | 22.30 | 5,364 | +0.73(+3.38%) |
Aug 04, 2008 | 21.62 | 21.69 | 21.54 | 21.57 | 5,777 | -0.20(-0.92%) |
Aug 01, 2008 | 21.54 | 21.88 | 21.40 | 21.77 | 11,689 | -0.08(-0.37%) |
Jul 31, 2008 | 21.94 | 22.07 | 21.85 | 21.85 | 5,457 | -0.37(-1.66%) |
Jul 30, 2008 | 22.13 | 22.38 | 21.98 | 22.22 | 23,538 | +0.08(+0.36%) |
Jul 29, 2008 | 22.14 | 22.22 | 22.08 | 22.14 | 4,775 | +0.47(+2.18%) |
Jul 28, 2008 | 21.99 | 22.03 | 21.62 | 21.67 | 8,667 | -0.48(-2.18%) |
Jul 25, 2008 | 22.12 | 22.26 | 22.00 | 22.15 | 24,454 | +0.54(+2.49%) |
Jul 24, 2008 | 22.10 | 22.10 | 21.61 | 21.61 | 49,466 | -0.08(-0.37%) |
Jul 23, 2008 | 22.53 | 22.53 | 21.66 | 21.69 | 32,206 | +0.15(+0.69%) |
Jul 22, 2008 | 21.29 | 21.54 | 21.27 | 21.54 | 11,448 | +0.00(+0.00%) |
Jul 21, 2008 | 21.61 | 21.74 | 21.35 | 21.54 | 12,705 | -0.15(-0.69%) |
Jul 18, 2008 | 21.69 | 21.91 | 21.65 | 21.69 | 13,932 | -0.63(-2.82%) |
Jul 17, 2008 | 22.27 | 22.39 | 21.91 | 22.32 | 33,282 | -0.05(-0.22%) |
Jul 16, 2008 | 21.48 | 22.38 | 21.33 | 22.37 | 21,624 | +0.97(+4.52%) |
Jul 15, 2008 | 21.04 | 21.56 | 20.84 | 21.40 | 5,204 | -0.11(-0.51%) |
Jul 14, 2008 | 21.62 | 22.06 | 21.50 | 21.51 | 11,158 | -0.53(-2.40%) |
Jul 11, 2008 | 21.57 | 22.30 | 21.56 | 22.04 | 23,037 | -0.04(-0.20%) |
Jul 10, 2008 | 22.25 | 22.42 | 21.90 | 22.08 | 55,953 | +0.04(+0.20%) |
Jul 09, 2008 | 22.62 | 22.71 | 22.04 | 22.04 | 2,402 | -0.65(-2.86%) |
Jul 08, 2008 | 22.11 | 22.69 | 22.11 | 22.69 | 12,244 | +0.40(+1.79%) |
Jul 07, 2008 | 22.43 | 22.43 | 21.94 | 22.29 | 14,980 | +0.21(+0.95%) |
Jul 04, 2008 | 22.21 | 22.21 | 22.01 | 22.08 | 2,406 | +0.00(+0.00%) |
Jul 03, 2008 | 22.21 | 22.21 | 22.01 | 22.08 | 2,406 | +0.07(+0.32%) |
Jul 02, 2008 | 22.56 | 22.64 | 22.01 | 22.01 | 3,396 | -0.40(-1.78%) |
Jul 01, 2008 | 22.18 | 22.45 | 21.87 | 22.41 | 26,631 | +0.07(+0.31%) |
Jun 30, 2008 | 22.55 | 22.67 | 22.34 | 22.34 | 10,149 | -0.36(-1.58%) |
Jun 27, 2008 | 22.85 | 22.85 | 22.57 | 22.70 | 9,713 | -0.10(-0.44%) |
Jun 26, 2008 | 23.09 | 23.09 | 22.80 | 22.80 | 35,706 | -0.84(-3.55%) |
Jun 25, 2008 | 23.62 | 23.84 | 23.61 | 23.64 | 13,641 | +0.33(+1.41%) |
Jun 24, 2008 | 23.16 | 23.67 | 23.10 | 23.31 | 16,136 | -0.25(-1.06%) |
Jun 23, 2008 | 23.77 | 23.77 | 23.50 | 23.56 | 31,392 | -0.17(-0.72%) |
Jun 20, 2008 | 23.99 | 23.99 | 23.69 | 23.73 | 35,125 | -0.65(-2.66%) |
Jun 19, 2008 | 23.91 | 24.38 | 23.91 | 24.38 | 6,639 | +0.29(+1.20%) |
Jun 18, 2008 | 24.01 | 24.23 | 23.86 | 24.09 | 74,397 | -0.12(-0.49%) |
Jun 17, 2008 | 24.46 | 24.46 | 24.19 | 24.21 | 6,044 | -0.04(-0.16%) |
Jun 16, 2008 | 24.01 | 24.36 | 24.01 | 24.25 | 15,872 | +0.17(+0.70%) |
Jun 13, 2008 | 23.70 | 24.08 | 23.63 | 24.08 | 13,684 | +0.57(+2.42%) |
Jun 12, 2008 | 23.85 | 24.10 | 23.26 | 23.51 | 11,464 | -0.07(-0.30%) |
Jun 11, 2008 | 24.06 | 24.06 | 23.58 | 23.58 | 8,088 | -0.66(-2.72%) |
Jun 10, 2008 | 24.18 | 24.44 | 24.04 | 24.24 | 58,033 | -0.09(-0.38%) |
Jun 09, 2008 | 24.72 | 24.72 | 24.11 | 24.33 | 56,134 | -0.30(-1.21%) |
Jun 06, 2008 | 24.96 | 25.04 | 24.63 | 24.63 | 18,436 | -0.79(-3.10%) |
Jun 05, 2008 | 25.29 | 25.41 | 25.28 | 25.41 | 6,902 | +0.35(+1.39%) |
Jun 04, 2008 | 24.91 | 25.20 | 24.87 | 25.07 | 23,275 | +0.38(+1.54%) |
Jun 03, 2008 | 24.85 | 25.02 | 24.41 | 24.69 | 21,953 | +0.00(+0.00%) |
Jun 02, 2008 | 24.72 | 24.72 | 24.56 | 24.69 | 11,746 | -0.42(-1.67%) |
May 30, 2008 | 25.06 | 25.20 | 25.06 | 25.10 | 9,475 | +0.02(+0.08%) |
May 29, 2008 | 25.02 | 25.09 | 25.02 | 25.09 | 3,218 | +0.21(+0.84%) |
May 28, 2008 | 24.81 | 24.88 | 24.74 | 24.88 | 1,768 | +0.13(+0.52%) |
May 27, 2008 | 24.45 | 24.79 | 24.45 | 24.75 | 13,043 | +0.32(+1.31%) |
May 26, 2008 | 24.46 | 24.47 | 24.24 | 24.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.46 | 24.47 | 24.24 | 24.43 | 9,051 | -0.24(-0.97%) |
May 22, 2008 | 24.55 | 24.67 | 24.43 | 24.67 | 13,584 | +0.03(+0.12%) |
May 21, 2008 | 25.24 | 25.24 | 24.63 | 24.64 | 18,480 | -0.48(-1.91%) |
May 20, 2008 | 25.23 | 25.23 | 25.04 | 25.11 | 48,982 | -0.15(-0.59%) |
May 19, 2008 | 25.32 | 25.59 | 25.20 | 25.26 | 5,064 | +0.01(+0.04%) |
May 16, 2008 | 25.35 | 25.35 | 25.06 | 25.25 | 4,810 | -0.11(-0.43%) |
May 15, 2008 | 25.07 | 25.37 | 24.86 | 25.36 | 24,561 | +0.64(+2.58%) |
May 14, 2008 | 24.86 | 25.07 | 24.73 | 24.73 | 25,058 | +0.14(+0.57%) |
May 13, 2008 | 24.43 | 24.64 | 24.39 | 24.59 | 5,005 | +0.15(+0.61%) |
May 12, 2008 | 24.29 | 24.46 | 24.23 | 24.44 | 1,811 | +0.43(+1.79%) |
May 09, 2008 | 23.96 | 24.10 | 23.71 | 24.01 | 3,888 | +0.12(+0.50%) |
May 08, 2008 | 23.78 | 23.91 | 23.78 | 23.89 | 2,139 | +0.18(+0.76%) |
May 07, 2008 | 24.22 | 24.34 | 23.70 | 23.71 | 2,970 | -0.56(-2.30%) |
May 06, 2008 | 23.94 | 24.34 | 23.77 | 24.27 | 7,001 | +0.29(+1.21%) |
May 05, 2008 | 24.02 | 24.14 | 23.91 | 23.98 | 26,972 | -0.43(-1.76%) |
May 02, 2008 | 24.73 | 25.65 | 24.23 | 24.41 | 12,868 | +0.07(+0.29%) |
May 01, 2008 | 24.25 | 24.46 | 24.25 | 24.34 | 3,965 | +0.29(+1.20%) |
Apr 30, 2008 | 23.98 | 24.44 | 23.89 | 24.05 | 120,038 | +0.05(+0.21%) |
Apr 29, 2008 | 23.87 | 24.01 | 23.76 | 24.00 | 13,855 | +0.09(+0.38%) |
Apr 28, 2008 | 23.90 | 24.04 | 23.87 | 23.91 | 16,386 | +0.12(+0.50%) |
Apr 25, 2008 | 23.66 | 23.82 | 23.43 | 23.79 | 4,711 | +0.21(+0.89%) |
Apr 24, 2008 | 23.40 | 23.86 | 23.40 | 23.58 | 2,404 | +0.11(+0.47%) |
Apr 23, 2008 | 23.30 | 23.54 | 23.30 | 23.47 | 6,193 | +0.00(+0.00%) |
Apr 22, 2008 | 23.42 | 23.55 | 23.34 | 23.47 | 3,759 | -0.17(-0.72%) |
Apr 21, 2008 | 23.37 | 23.64 | 23.37 | 23.64 | 4,307 | -0.02(-0.08%) |
Apr 18, 2008 | 24.42 | 24.42 | 23.43 | 23.66 | 25,473 | -0.30(-1.25%) |
Apr 17, 2008 | 22.68 | 23.96 | 22.46 | 23.96 | 6,060 | +1.24(+5.45%) |
Apr 16, 2008 | 22.51 | 22.76 | 22.42 | 22.72 | 1,845 | +0.50(+2.25%) |
Apr 15, 2008 | 22.32 | 22.32 | 22.10 | 22.22 | 1,282 | +0.02(+0.09%) |
Apr 14, 2008 | 22.31 | 22.35 | 22.20 | 22.20 | 1,060 | -0.08(-0.36%) |
Apr 11, 2008 | 22.73 | 22.73 | 22.28 | 22.28 | 3,005 | -0.58(-2.53%) |
Apr 10, 2008 | 22.61 | 23.05 | 22.61 | 22.86 | 62,411 | +0.14(+0.61%) |
Apr 09, 2008 | 23.14 | 23.14 | 22.70 | 22.72 | 7,212 | -0.34(-1.47%) |
Apr 08, 2008 | 23.22 | 23.22 | 22.85 | 23.06 | 4,407 | -0.06(-0.26%) |
Apr 07, 2008 | 23.45 | 23.45 | 23.09 | 23.12 | 15,728 | -0.10(-0.43%) |
Apr 04, 2008 | 23.06 | 23.37 | 23.06 | 23.22 | 9,917 | +0.11(+0.48%) |
Apr 03, 2008 | 22.93 | 23.21 | 22.93 | 23.11 | 16,128 | -0.05(-0.22%) |
Apr 02, 2008 | 23.05 | 23.35 | 23.01 | 23.16 | 9,116 | +0.05(+0.22%) |