Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.47 | 20.17 | 18.89 | 19.95 | 828,899 | +0.86(+4.48%) |
Mar 30, 2009 | 19.25 | 19.30 | 18.60 | 19.09 | 572,024 | -0.54(-2.76%) |
Mar 26, 2009 | 18.76 | 19.83 | 18.72 | 19.63 | 987,256 | +1.13(+6.09%) |
Mar 25, 2009 | 18.57 | 19.13 | 18.14 | 18.51 | 623,631 | +0.23(+1.26%) |
Mar 24, 2009 | 17.84 | 18.71 | 17.42 | 18.28 | 567,494 | +0.17(+0.92%) |
Mar 23, 2009 | 17.83 | 18.12 | 17.78 | 18.11 | 779,889 | +1.08(+6.33%) |
Mar 20, 2009 | 17.18 | 17.43 | 16.87 | 17.03 | 586,542 | -0.22(-1.29%) |
Mar 19, 2009 | 17.67 | 17.67 | 16.93 | 17.26 | 672,934 | -0.58(-3.24%) |
Mar 18, 2009 | 17.23 | 17.98 | 16.88 | 17.83 | 540,793 | +0.64(+3.72%) |
Mar 17, 2009 | 16.69 | 17.19 | 16.20 | 17.19 | 288,386 | +0.63(+3.82%) |
Mar 16, 2009 | 17.05 | 17.70 | 16.48 | 16.56 | 528,362 | -0.24(-1.41%) |
Mar 13, 2009 | 16.85 | 17.36 | 16.64 | 16.80 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.67 | 16.84 | 15.99 | 16.72 | 503,198 | -0.01(-0.08%) |
Mar 11, 2009 | 17.02 | 17.42 | 16.23 | 16.73 | 503,372 | -0.22(-1.31%) |
Mar 10, 2009 | 16.01 | 16.97 | 16.01 | 16.96 | 528,642 | +1.07(+6.75%) |
Mar 09, 2009 | 14.75 | 16.14 | 14.60 | 15.88 | 667,201 | +0.92(+6.14%) |
Mar 06, 2009 | 15.94 | 15.94 | 14.17 | 14.97 | 0 | -0.60(-3.84%) |
Mar 05, 2009 | 16.64 | 16.71 | 15.24 | 15.56 | 847,771 | -1.48(-8.69%) |
Mar 04, 2009 | 16.70 | 17.21 | 16.54 | 17.05 | 717,571 | -0.38(-2.16%) |
Mar 02, 2009 | 18.43 | 18.56 | 17.38 | 17.42 | 747,872 | -0.97(-5.26%) |
Feb 27, 2009 | 18.10 | 18.95 | 17.64 | 18.39 | 0 | -0.08(-0.45%) |
Feb 26, 2009 | 18.93 | 19.13 | 18.33 | 18.47 | 294,186 | -0.42(-2.21%) |
Feb 25, 2009 | 19.75 | 19.80 | 18.12 | 18.89 | 428,626 | -0.83(-4.20%) |
Feb 24, 2009 | 18.67 | 19.89 | 18.47 | 19.72 | 590,571 | +1.41(+7.72%) |
Feb 23, 2009 | 19.91 | 20.84 | 18.27 | 18.31 | 727,780 | -1.52(-7.68%) |
Feb 20, 2009 | 20.55 | 20.55 | 18.51 | 19.83 | 816,479 | -0.98(-4.71%) |
Feb 19, 2009 | 21.35 | 21.97 | 20.74 | 20.81 | 738,677 | +0.29(+1.42%) |
Feb 18, 2009 | 20.63 | 20.89 | 19.97 | 20.52 | 532,567 | +0.08(+0.41%) |
Feb 17, 2009 | 21.51 | 21.61 | 20.36 | 20.43 | 666,891 | -1.65(-7.47%) |
Feb 13, 2009 | 22.75 | 22.98 | 22.03 | 22.08 | 536,944 | -0.40(-1.76%) |
Feb 12, 2009 | 21.72 | 22.59 | 21.67 | 22.48 | 350,008 | +0.22(+0.97%) |
Feb 11, 2009 | 21.92 | 23.03 | 21.76 | 22.26 | 919,679 | +0.45(+2.04%) |
Feb 10, 2009 | 21.41 | 22.23 | 21.41 | 21.82 | 523,704 | +0.17(+0.77%) |
Feb 09, 2009 | 21.95 | 22.05 | 21.35 | 21.65 | 594,954 | -0.51(-2.32%) |
Feb 06, 2009 | 20.00 | 22.26 | 19.84 | 22.17 | 1,013,145 | +2.16(+10.78%) |
Feb 05, 2009 | 18.54 | 20.18 | 18.34 | 20.01 | 701,141 | +1.29(+6.91%) |
Feb 04, 2009 | 19.34 | 19.64 | 18.62 | 18.72 | 239,135 | -0.60(-3.10%) |
Feb 03, 2009 | 18.06 | 19.45 | 17.86 | 19.31 | 476,790 | +1.20(+6.61%) |
Feb 02, 2009 | 18.12 | 18.81 | 17.89 | 18.12 | 584,060 | -0.14(-0.76%) |
Jan 30, 2009 | 19.06 | 19.39 | 18.03 | 18.26 | 0 | -0.56(-2.99%) |
Jan 29, 2009 | 19.82 | 20.15 | 18.58 | 18.82 | 232,423 | -1.36(-6.72%) |
Jan 28, 2009 | 19.20 | 20.35 | 18.96 | 20.18 | 480,444 | +1.34(+7.13%) |
Jan 27, 2009 | 18.35 | 18.85 | 17.73 | 18.83 | 560,555 | +0.48(+2.62%) |
Jan 26, 2009 | 18.99 | 18.99 | 18.00 | 18.35 | 332,540 | -0.47(-2.51%) |
Jan 23, 2009 | 19.29 | 19.40 | 18.56 | 18.83 | 515,483 | -0.83(-4.21%) |
Jan 22, 2009 | 19.71 | 20.16 | 19.25 | 19.66 | 337,964 | -0.21(-1.05%) |
Jan 21, 2009 | 20.32 | 20.53 | 18.71 | 19.86 | 794,617 | -0.17(-0.83%) |
Jan 20, 2009 | 22.09 | 22.12 | 19.93 | 20.03 | 771,930 | -1.95(-8.86%) |
Jan 16, 2009 | 20.99 | 22.26 | 20.99 | 21.98 | 443,313 | +0.56(+2.63%) |
Jan 15, 2009 | 21.10 | 22.26 | 20.32 | 21.42 | 622,495 | +0.15(+0.72%) |
Jan 14, 2009 | 20.04 | 21.52 | 19.13 | 21.26 | 1,608,469 | +0.81(+3.95%) |
Jan 13, 2009 | 20.11 | 21.03 | 19.98 | 20.46 | 590,237 | +0.13(+0.62%) |
Jan 12, 2009 | 20.71 | 20.81 | 19.66 | 20.33 | 599,213 | -0.29(-1.42%) |
Jan 09, 2009 | 22.23 | 22.23 | 20.57 | 20.62 | 421,509 | -1.27(-5.79%) |
Jan 08, 2009 | 21.22 | 21.99 | 20.71 | 21.89 | 706,711 | +0.46(+2.14%) |
Jan 07, 2009 | 21.33 | 22.13 | 21.23 | 21.43 | 653,776 | -0.17(-0.80%) |
Jan 06, 2009 | 21.01 | 21.62 | 20.86 | 21.60 | 597,635 | +0.76(+3.64%) |
Jan 05, 2009 | 20.66 | 20.94 | 19.57 | 20.85 | 916,579 | +0.15(+0.71%) |
Jan 02, 2009 | 21.30 | 21.62 | 20.54 | 20.70 | 0 | -0.40(-1.88%) |
Jan 01, 2009 | 20.66 | 21.50 | 20.39 | 21.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.66 | 21.50 | 20.39 | 21.10 | 427,834 | +0.56(+2.71%) |
Dec 30, 2008 | 20.87 | 21.29 | 20.00 | 20.54 | 658,987 | -0.15(-0.71%) |
Dec 29, 2008 | 20.86 | 20.86 | 19.94 | 20.69 | 570,985 | -0.17(-0.83%) |
Dec 26, 2008 | 20.26 | 20.89 | 19.73 | 20.86 | 368,322 | +0.96(+4.82%) |
Dec 24, 2008 | 19.97 | 20.52 | 19.70 | 19.90 | 158,444 | -0.06(-0.31%) |
Dec 23, 2008 | 20.55 | 20.66 | 19.65 | 19.96 | 773,256 | -0.54(-2.65%) |
Dec 22, 2008 | 20.11 | 20.73 | 19.56 | 20.50 | 745,088 | +0.42(+2.11%) |
Dec 19, 2008 | 20.96 | 20.98 | 19.91 | 20.08 | 571,856 | -0.74(-3.54%) |
Dec 18, 2008 | 20.46 | 21.44 | 20.18 | 20.82 | 1,130,977 | +0.51(+2.54%) |
Dec 17, 2008 | 19.36 | 20.69 | 19.15 | 20.30 | 973,619 | +0.70(+3.59%) |
Dec 16, 2008 | 18.09 | 19.82 | 18.01 | 19.60 | 1,416,743 | +1.77(+9.95%) |
Dec 15, 2008 | 17.50 | 18.02 | 17.19 | 17.83 | 917,238 | -0.04(-0.23%) |
Dec 12, 2008 | 17.28 | 17.99 | 16.71 | 17.87 | 1,558,678 | +0.59(+3.42%) |
Dec 11, 2008 | 17.69 | 18.42 | 16.99 | 17.28 | 1,029,201 | -0.79(-4.35%) |
Dec 10, 2008 | 16.59 | 18.13 | 16.56 | 18.06 | 950,905 | +1.09(+6.44%) |
Dec 09, 2008 | 18.72 | 18.96 | 16.89 | 16.97 | 982,129 | -2.12(-11.12%) |
Dec 08, 2008 | 17.92 | 19.13 | 17.06 | 19.09 | 798,608 | +1.20(+6.73%) |
Dec 05, 2008 | 15.95 | 17.92 | 15.54 | 17.89 | 701,054 | +1.79(+11.11%) |
Dec 04, 2008 | 16.62 | 17.27 | 15.80 | 16.10 | 522,351 | -0.68(-4.06%) |
Dec 03, 2008 | 16.87 | 17.23 | 16.21 | 16.78 | 675,565 | -0.06(-0.33%) |
Dec 02, 2008 | 16.20 | 17.04 | 15.58 | 16.84 | 674,638 | +0.79(+4.90%) |
Dec 01, 2008 | 15.43 | 16.34 | 15.03 | 16.05 | 916,938 | +0.63(+4.06%) |
Nov 28, 2008 | 15.20 | 15.45 | 14.86 | 15.43 | 170,788 | +0.33(+2.17%) |
Nov 26, 2008 | 14.72 | 15.59 | 14.63 | 15.10 | 339,227 | -0.17(-1.09%) |
Nov 25, 2008 | 14.62 | 15.39 | 14.30 | 15.27 | 617,498 | +0.85(+5.89%) |
Nov 24, 2008 | 13.23 | 14.66 | 13.22 | 14.42 | 718,723 | +1.50(+11.58%) |
Nov 21, 2008 | 13.69 | 14.53 | 12.52 | 12.92 | 1,025,976 | -0.40(-2.98%) |
Nov 20, 2008 | 14.30 | 15.67 | 12.98 | 13.32 | 1,610,259 | -1.21(-8.33%) |
Nov 19, 2008 | 17.26 | 17.26 | 14.49 | 14.53 | 941,758 | -2.55(-14.91%) |
Nov 18, 2008 | 16.75 | 17.14 | 16.20 | 17.07 | 547,354 | +0.29(+1.74%) |
Nov 17, 2008 | 16.45 | 17.18 | 15.89 | 16.78 | 623,863 | +0.06(+0.33%) |
Nov 14, 2008 | 16.87 | 17.85 | 16.68 | 16.73 | 1,019,790 | -0.99(-5.61%) |
Nov 13, 2008 | 14.61 | 17.76 | 14.61 | 17.72 | 845,532 | +1.88(+11.86%) |
Nov 12, 2008 | 16.00 | 16.29 | 15.10 | 15.84 | 1,107,079 | -0.26(-1.64%) |
Nov 11, 2008 | 16.01 | 16.47 | 15.65 | 16.11 | 633,165 | -0.15(-0.90%) |
Nov 10, 2008 | 17.02 | 17.30 | 16.00 | 16.25 | 527,353 | -0.27(-1.64%) |
Nov 07, 2008 | 16.57 | 16.74 | 16.09 | 16.52 | 542,230 | +0.15(+0.94%) |
Nov 06, 2008 | 16.41 | 16.91 | 15.74 | 16.37 | 860,763 | -0.49(-2.93%) |
Nov 05, 2008 | 17.15 | 17.66 | 16.80 | 16.87 | 454,297 | -0.54(-3.12%) |
Nov 04, 2008 | 18.34 | 18.79 | 16.68 | 17.41 | 773,895 | -0.72(-3.95%) |
Nov 03, 2008 | 17.73 | 18.62 | 17.58 | 18.12 | 812,994 | +0.47(+2.68%) |
Oct 31, 2008 | 18.10 | 18.79 | 17.29 | 17.65 | 1,008,616 | -0.60(-3.28%) |
Oct 30, 2008 | 17.74 | 18.63 | 17.17 | 18.25 | 851,117 | +1.14(+6.67%) |
Oct 29, 2008 | 17.39 | 17.47 | 15.93 | 17.11 | 1,002,508 | -0.49(-2.77%) |
Oct 28, 2008 | 14.61 | 17.64 | 14.56 | 17.60 | 1,905,291 | +3.45(+24.40%) |
Oct 27, 2008 | 14.95 | 15.25 | 13.98 | 14.14 | 1,177,395 | -0.61(-4.15%) |
Oct 24, 2008 | 14.88 | 15.86 | 13.92 | 14.76 | 1,310,855 | -1.29(-8.02%) |
Oct 23, 2008 | 17.92 | 18.38 | 15.62 | 16.04 | 1,377,026 | -2.43(-13.15%) |
Oct 22, 2008 | 19.34 | 19.84 | 17.51 | 18.47 | 936,147 | -1.24(-6.28%) |
Oct 21, 2008 | 20.63 | 21.05 | 19.63 | 19.71 | 976,281 | -0.93(-4.48%) |
Oct 20, 2008 | 17.49 | 20.79 | 17.15 | 20.64 | 2,016,995 | +3.24(+18.59%) |
Oct 17, 2008 | 16.66 | 17.53 | 15.88 | 17.40 | 1,348,101 | +0.35(+2.08%) |
Oct 16, 2008 | 14.62 | 17.46 | 13.53 | 17.05 | 2,504,296 | +2.57(+17.73%) |
Oct 15, 2008 | 15.31 | 15.91 | 14.40 | 14.48 | 1,034,658 | -1.20(-7.68%) |
Oct 14, 2008 | 17.86 | 17.86 | 15.17 | 15.68 | 2,175,539 | -1.57(-9.08%) |
Oct 13, 2008 | 16.57 | 17.48 | 16.29 | 17.25 | 788,095 | +1.29(+8.06%) |
Oct 10, 2008 | 14.83 | 16.72 | 14.40 | 15.96 | 1,298,125 | +0.13(+0.79%) |
Oct 09, 2008 | 17.75 | 18.40 | 15.56 | 15.84 | 811,200 | -1.56(-8.96%) |
Oct 08, 2008 | 16.56 | 17.58 | 15.26 | 17.39 | 1,445,547 | +0.71(+4.25%) |
Oct 07, 2008 | 18.61 | 18.93 | 16.52 | 16.68 | 814,573 | -1.92(-10.32%) |
Oct 06, 2008 | 19.29 | 19.75 | 16.58 | 18.60 | 1,513,694 | -0.93(-4.74%) |
Oct 03, 2008 | 21.26 | 21.37 | 19.47 | 19.53 | 551,279 | -1.44(-6.87%) |
Oct 02, 2008 | 23.24 | 23.66 | 20.43 | 20.97 | 711,138 | -2.44(-10.40%) |
Oct 01, 2008 | 22.31 | 23.50 | 22.05 | 23.41 | 881,686 | +0.79(+3.51%) |
Sep 30, 2008 | 21.36 | 22.78 | 20.82 | 22.61 | 866,752 | +1.12(+5.21%) |
Sep 29, 2008 | 22.21 | 22.40 | 20.69 | 21.49 | 884,555 | -1.40(-6.11%) |
Sep 26, 2008 | 23.12 | 23.67 | 22.52 | 22.89 | 0 | -0.88(-3.72%) |
Sep 25, 2008 | 23.20 | 23.80 | 22.61 | 23.77 | 545,025 | +0.81(+3.55%) |
Sep 24, 2008 | 22.31 | 23.41 | 22.17 | 22.96 | 730,829 | +0.40(+1.79%) |
Sep 23, 2008 | 23.71 | 24.01 | 22.22 | 22.56 | 712,085 | -0.97(-4.14%) |
Sep 22, 2008 | 25.05 | 25.26 | 23.02 | 23.53 | 566,612 | -1.48(-5.90%) |
Sep 19, 2008 | 26.17 | 26.47 | 22.26 | 25.01 | 0 | +1.38(+5.86%) |
Sep 18, 2008 | 25.71 | 25.72 | 22.26 | 23.62 | 1,303,355 | -2.23(-8.61%) |
Sep 17, 2008 | 27.98 | 28.46 | 25.40 | 25.85 | 865,526 | -3.05(-10.55%) |
Sep 16, 2008 | 28.42 | 29.21 | 27.82 | 28.90 | 906,315 | +1.16(+4.19%) |
Sep 15, 2008 | 27.81 | 28.88 | 27.16 | 27.73 | 582,259 | -0.36(-1.29%) |
Sep 12, 2008 | 27.34 | 28.40 | 27.14 | 28.10 | 504,692 | +0.24(+0.87%) |
Sep 11, 2008 | 26.00 | 28.07 | 25.62 | 27.85 | 638,098 | +1.46(+5.54%) |
Sep 10, 2008 | 26.27 | 26.75 | 25.14 | 26.39 | 843,287 | +0.31(+1.17%) |
Sep 09, 2008 | 26.71 | 27.85 | 25.92 | 26.08 | 521,824 | -0.64(-2.40%) |
Sep 08, 2008 | 27.69 | 27.69 | 24.93 | 26.72 | 742,930 | -0.11(-0.41%) |
Sep 05, 2008 | 27.45 | 27.51 | 26.56 | 26.84 | 0 | -0.77(-2.77%) |
Sep 04, 2008 | 27.83 | 29.13 | 26.62 | 27.60 | 846,817 | -0.61(-2.17%) |
Sep 03, 2008 | 28.22 | 29.22 | 27.62 | 28.21 | 682,785 | -0.12(-0.42%) |
Sep 02, 2008 | 28.67 | 29.09 | 27.22 | 28.33 | 1,020,451 | +1.77(+6.65%) |
Aug 29, 2008 | 25.59 | 26.72 | 25.46 | 26.56 | 294,804 | +0.61(+2.36%) |
Aug 28, 2008 | 24.94 | 26.44 | 24.86 | 25.95 | 547,999 | +1.13(+4.57%) |
Aug 27, 2008 | 24.42 | 25.12 | 24.42 | 24.82 | 612,722 | +0.30(+1.22%) |
Aug 26, 2008 | 25.48 | 25.68 | 24.32 | 24.52 | 614,207 | -1.29(-5.01%) |
Aug 25, 2008 | 25.81 | 26.54 | 25.42 | 25.81 | 554,001 | -0.26(-1.01%) |
Aug 22, 2008 | 25.72 | 26.46 | 25.48 | 26.08 | 722,287 | +0.62(+2.43%) |
Aug 21, 2008 | 25.01 | 25.95 | 24.63 | 25.46 | 728,852 | -0.05(-0.19%) |
Aug 20, 2008 | 25.63 | 25.95 | 24.56 | 25.51 | 725,805 | -0.19(-0.73%) |
Aug 19, 2008 | 26.93 | 27.03 | 25.05 | 25.69 | 770,863 | -1.61(-5.89%) |
Aug 18, 2008 | 28.21 | 29.22 | 27.02 | 27.30 | 930,773 | -0.85(-3.02%) |
Aug 15, 2008 | 26.79 | 28.71 | 26.79 | 28.15 | 0 | +1.05(+3.88%) |
Aug 14, 2008 | 26.24 | 27.48 | 26.24 | 27.10 | 865,767 | +1.45(+5.67%) |
Aug 13, 2008 | 26.44 | 26.44 | 24.99 | 25.65 | 583,298 | -0.97(-3.63%) |
Aug 12, 2008 | 26.16 | 27.01 | 25.93 | 26.61 | 847,142 | +0.55(+2.11%) |
Aug 11, 2008 | 26.11 | 26.79 | 25.05 | 26.06 | 868,111 | +0.08(+0.29%) |
Aug 08, 2008 | 25.37 | 26.61 | 24.53 | 25.99 | 1,781,449 | +1.09(+4.36%) |
Aug 07, 2008 | 25.81 | 26.53 | 24.18 | 24.90 | 1,394,391 | -1.51(-5.72%) |
Aug 06, 2008 | 26.37 | 26.77 | 25.46 | 26.41 | 560,673 | +0.00(+0.00%) |
Aug 05, 2008 | 25.22 | 26.63 | 25.04 | 26.41 | 1,263,310 | +1.43(+5.71%) |
Aug 04, 2008 | 24.34 | 25.52 | 23.59 | 24.99 | 783,050 | +0.63(+2.57%) |
Aug 01, 2008 | 24.91 | 25.08 | 23.66 | 24.36 | 493,927 | -0.55(-2.21%) |
Jul 31, 2008 | 24.23 | 25.33 | 24.18 | 24.91 | 545,886 | +0.38(+1.56%) |
Jul 30, 2008 | 24.55 | 25.71 | 23.94 | 24.53 | 1,012,025 | +0.22(+0.92%) |
Jul 29, 2008 | 24.30 | 25.04 | 23.27 | 24.30 | 1,078,888 | +1.03(+4.42%) |
Jul 28, 2008 | 23.76 | 24.29 | 23.03 | 23.27 | 1,446,670 | -1.05(-4.32%) |
Jul 25, 2008 | 23.16 | 24.68 | 23.16 | 24.32 | 1,053,071 | +1.30(+5.65%) |
Jul 24, 2008 | 24.00 | 24.10 | 22.10 | 23.02 | 724,278 | -1.12(-4.64%) |
Jul 23, 2008 | 24.49 | 25.26 | 23.49 | 24.14 | 1,179,527 | -0.08(-0.34%) |
Jul 22, 2008 | 21.67 | 24.48 | 21.43 | 24.23 | 1,490,538 | +2.24(+10.19%) |
Jul 21, 2008 | 22.52 | 22.92 | 21.56 | 21.99 | 392,626 | -0.68(-3.01%) |
Jul 18, 2008 | 22.45 | 23.06 | 21.63 | 22.67 | 868,363 | +0.26(+1.15%) |
Jul 17, 2008 | 21.43 | 22.72 | 20.56 | 22.41 | 1,187,604 | +0.90(+4.17%) |
Jul 16, 2008 | 19.05 | 21.64 | 18.95 | 21.51 | 1,442,791 | +2.57(+13.59%) |
Jul 15, 2008 | 17.46 | 19.73 | 17.18 | 18.94 | 1,231,708 | +1.16(+6.54%) |
Jul 14, 2008 | 18.16 | 18.32 | 17.64 | 17.78 | 870,221 | -0.08(-0.47%) |
Jul 11, 2008 | 17.59 | 18.42 | 17.23 | 17.86 | 899,892 | -0.25(-1.38%) |
Jul 10, 2008 | 18.38 | 18.53 | 17.68 | 18.11 | 751,834 | -0.16(-0.88%) |
Jul 09, 2008 | 19.16 | 19.16 | 18.16 | 18.27 | 1,128,402 | -0.55(-2.92%) |
Jul 08, 2008 | 18.23 | 19.05 | 18.23 | 18.82 | 1,273,937 | +0.63(+3.44%) |
Jul 07, 2008 | 18.72 | 18.98 | 18.17 | 18.19 | 818,158 | -0.29(-1.54%) |
Jul 04, 2008 | 18.93 | 19.04 | 18.15 | 18.48 | 556,719 | +0.00(+0.00%) |
Jul 03, 2008 | 18.93 | 19.04 | 18.15 | 18.48 | 556,719 | -0.45(-2.39%) |
Jul 02, 2008 | 19.77 | 19.95 | 18.83 | 18.93 | 811,223 | -0.63(-3.20%) |
Jul 01, 2008 | 19.45 | 19.79 | 18.75 | 19.56 | 638,400 | -0.03(-0.18%) |
Jun 30, 2008 | 19.79 | 20.39 | 19.15 | 19.59 | 1,185,707 | -0.81(-3.96%) |
Jun 27, 2008 | 20.53 | 20.98 | 20.06 | 20.40 | 1,698,330 | -0.06(-0.27%) |
Jun 26, 2008 | 21.08 | 21.12 | 20.18 | 20.46 | 994,270 | -1.22(-5.65%) |
Jun 25, 2008 | 21.56 | 22.96 | 21.56 | 21.68 | 615,956 | +0.28(+1.30%) |
Jun 24, 2008 | 21.27 | 21.93 | 20.60 | 21.40 | 630,151 | -0.15(-0.68%) |
Jun 23, 2008 | 21.95 | 22.13 | 21.47 | 21.55 | 996,121 | -0.33(-1.49%) |
Jun 20, 2008 | 22.26 | 22.26 | 21.22 | 21.88 | 1,653,719 | -0.51(-2.27%) |
Jun 19, 2008 | 21.14 | 22.43 | 21.03 | 22.38 | 1,274,808 | +1.18(+5.58%) |
Jun 18, 2008 | 20.94 | 21.28 | 20.60 | 21.20 | 648,346 | -0.29(-1.33%) |
Jun 17, 2008 | 21.62 | 22.36 | 21.42 | 21.49 | 861,411 | +0.09(+0.42%) |
Jun 16, 2008 | 20.72 | 21.56 | 20.70 | 21.39 | 728,595 | +0.54(+2.57%) |
Jun 13, 2008 | 20.75 | 21.19 | 20.57 | 20.86 | 839,319 | +0.33(+1.59%) |
Jun 12, 2008 | 21.05 | 21.72 | 20.22 | 20.53 | 639,097 | -0.22(-1.07%) |
Jun 11, 2008 | 21.81 | 21.90 | 20.58 | 20.75 | 1,157,374 | -1.38(-6.22%) |
Jun 10, 2008 | 22.77 | 23.02 | 21.88 | 22.13 | 857,739 | -0.17(-0.75%) |
Jun 09, 2008 | 22.89 | 23.25 | 21.92 | 22.30 | 746,179 | -0.47(-2.08%) |
Jun 06, 2008 | 23.66 | 23.70 | 22.37 | 22.77 | 895,477 | -1.13(-4.72%) |
Jun 05, 2008 | 23.08 | 24.28 | 22.88 | 23.90 | 855,876 | +0.90(+3.93%) |
Jun 04, 2008 | 22.95 | 23.50 | 22.75 | 23.00 | 719,254 | +0.08(+0.36%) |
Jun 03, 2008 | 23.07 | 23.65 | 22.81 | 22.91 | 599,674 | -0.07(-0.30%) |
Jun 02, 2008 | 23.34 | 23.62 | 22.28 | 22.98 | 423,428 | -0.31(-1.31%) |
May 30, 2008 | 23.78 | 23.83 | 22.98 | 23.29 | 379,882 | -0.39(-1.65%) |
May 29, 2008 | 22.26 | 23.90 | 21.99 | 23.68 | 1,214,932 | +1.66(+7.52%) |
May 28, 2008 | 22.26 | 23.18 | 21.93 | 22.02 | 1,019,900 | +0.17(+0.80%) |
May 27, 2008 | 21.01 | 22.20 | 20.66 | 21.85 | 1,234,828 | +0.93(+4.46%) |
May 26, 2008 | 21.33 | 21.35 | 20.66 | 20.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.33 | 21.35 | 20.66 | 20.91 | 1,513,423 | -0.67(-3.13%) |
May 22, 2008 | 22.04 | 22.80 | 21.38 | 21.59 | 909,208 | -0.43(-1.96%) |
May 21, 2008 | 23.52 | 23.57 | 21.82 | 22.02 | 1,272,680 | -1.59(-6.75%) |
May 20, 2008 | 23.69 | 24.00 | 23.35 | 23.61 | 1,055,482 | -0.32(-1.34%) |
May 19, 2008 | 24.76 | 25.33 | 23.71 | 23.93 | 1,177,648 | -0.97(-3.91%) |
May 16, 2008 | 25.25 | 25.40 | 24.43 | 24.91 | 3,104,974 | -0.02(-0.08%) |
May 15, 2008 | 23.96 | 25.04 | 23.83 | 24.93 | 591,657 | +0.72(+2.99%) |
May 14, 2008 | 24.75 | 25.16 | 24.17 | 24.21 | 617,672 | -0.54(-2.19%) |
May 13, 2008 | 24.77 | 25.08 | 24.35 | 24.75 | 563,631 | -0.02(-0.08%) |
May 12, 2008 | 24.69 | 25.36 | 24.57 | 24.77 | 439,252 | +0.14(+0.57%) |
May 09, 2008 | 24.83 | 25.40 | 24.09 | 24.63 | 341,047 | -0.70(-2.77%) |
May 08, 2008 | 26.27 | 26.31 | 23.31 | 25.33 | 1,560,344 | -1.13(-4.26%) |
May 07, 2008 | 27.34 | 28.17 | 26.25 | 26.46 | 667,161 | -1.09(-3.94%) |
May 06, 2008 | 28.83 | 29.03 | 27.00 | 27.55 | 919,466 | -1.59(-5.47%) |
May 05, 2008 | 30.09 | 30.36 | 29.14 | 29.14 | 507,540 | -1.11(-3.68%) |
May 02, 2008 | 29.03 | 30.25 | 28.46 | 30.25 | 960,036 | +1.47(+5.13%) |
May 01, 2008 | 27.36 | 29.61 | 27.02 | 28.78 | 1,151,838 | +1.58(+5.81%) |
Apr 30, 2008 | 26.96 | 27.76 | 26.79 | 27.20 | 875,321 | +0.32(+1.19%) |
Apr 29, 2008 | 26.98 | 27.55 | 26.72 | 26.88 | 839,209 | -0.14(-0.52%) |
Apr 28, 2008 | 25.82 | 27.21 | 25.82 | 27.02 | 525,157 | +1.08(+4.16%) |
Apr 25, 2008 | 26.42 | 26.42 | 25.64 | 25.94 | 389,692 | -0.17(-0.64%) |
Apr 24, 2008 | 24.86 | 26.54 | 24.86 | 26.11 | 442,052 | +1.19(+4.77%) |
Apr 23, 2008 | 25.12 | 25.12 | 24.02 | 24.92 | 550,090 | -0.21(-0.83%) |
Apr 22, 2008 | 27.14 | 27.25 | 24.16 | 25.12 | 1,508,121 | -2.26(-8.26%) |
Apr 21, 2008 | 27.71 | 27.83 | 26.88 | 27.39 | 249,115 | -0.34(-1.23%) |
Apr 18, 2008 | 27.46 | 27.83 | 27.26 | 27.73 | 173,040 | +0.56(+2.07%) |
Apr 17, 2008 | 26.57 | 27.36 | 26.47 | 27.16 | 452,613 | +0.49(+1.85%) |
Apr 16, 2008 | 26.30 | 26.82 | 26.17 | 26.67 | 876,113 | +0.49(+1.89%) |
Apr 15, 2008 | 26.89 | 27.16 | 25.91 | 26.17 | 489,812 | -0.40(-1.49%) |
Apr 14, 2008 | 26.30 | 26.62 | 26.08 | 26.57 | 371,771 | +0.25(+0.95%) |
Apr 11, 2008 | 26.36 | 26.72 | 25.92 | 26.32 | 327,843 | -0.21(-0.79%) |
Apr 10, 2008 | 26.21 | 26.84 | 25.86 | 26.53 | 464,091 | +0.38(+1.44%) |
Apr 09, 2008 | 27.36 | 27.36 | 25.93 | 26.15 | 670,478 | -1.06(-3.91%) |
Apr 08, 2008 | 27.15 | 27.43 | 26.75 | 27.22 | 514,969 | -0.06(-0.20%) |
Apr 07, 2008 | 27.39 | 27.41 | 26.95 | 27.27 | 369,663 | -0.08(-0.28%) |
Apr 04, 2008 | 27.39 | 27.49 | 26.96 | 27.35 | 1,181,139 | -0.24(-0.88%) |
Apr 03, 2008 | 26.56 | 27.94 | 26.45 | 27.59 | 768,113 | -0.21(-0.75%) |
Apr 02, 2008 | 27.78 | 28.13 | 27.20 | 27.80 | 667,319 | -0.07(-0.25%) |