Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.90 | 15.60 | 14.73 | 15.08 | 706,714 | +0.38(+2.58%) |
Apr 29, 2009 | 13.89 | 14.73 | 13.79 | 14.70 | 608,334 | +0.91(+6.59%) |
Apr 28, 2009 | 13.51 | 14.02 | 13.38 | 13.79 | 468,098 | +0.09(+0.63%) |
Apr 27, 2009 | 13.96 | 14.04 | 13.51 | 13.71 | 678,487 | -0.44(-3.14%) |
Apr 24, 2009 | 13.69 | 14.35 | 13.58 | 14.15 | 573,392 | +0.66(+4.88%) |
Apr 23, 2009 | 13.84 | 13.86 | 13.28 | 13.49 | 441,399 | -0.37(-2.68%) |
Apr 22, 2009 | 13.49 | 14.24 | 13.46 | 13.86 | 746,648 | +0.10(+0.73%) |
Apr 21, 2009 | 13.10 | 13.83 | 13.10 | 13.76 | 446,410 | +0.57(+4.28%) |
Apr 20, 2009 | 13.54 | 13.61 | 13.05 | 13.20 | 417,052 | -0.72(-5.14%) |
Apr 17, 2009 | 13.77 | 14.04 | 13.61 | 13.91 | 851,564 | +0.16(+1.20%) |
Apr 16, 2009 | 13.73 | 14.10 | 13.46 | 13.75 | 520,904 | +0.13(+0.95%) |
Apr 15, 2009 | 13.27 | 13.64 | 13.23 | 13.62 | 382,713 | +0.29(+2.15%) |
Apr 14, 2009 | 13.39 | 13.63 | 13.14 | 13.34 | 334,860 | -0.31(-2.31%) |
Apr 13, 2009 | 13.81 | 13.81 | 13.28 | 13.65 | 488,763 | -0.16(-1.14%) |
Apr 09, 2009 | 13.34 | 13.81 | 13.20 | 13.81 | 669,474 | +0.84(+6.46%) |
Apr 08, 2009 | 13.18 | 13.49 | 12.81 | 12.97 | 639,557 | -0.29(-2.16%) |
Apr 07, 2009 | 13.60 | 13.61 | 13.23 | 13.26 | 447,698 | -0.63(-4.54%) |
Apr 06, 2009 | 13.80 | 13.94 | 13.53 | 13.89 | 425,140 | -0.09(-0.61%) |
Apr 03, 2009 | 13.79 | 13.97 | 13.70 | 13.97 | 423,689 | +0.18(+1.30%) |
Apr 02, 2009 | 13.23 | 13.95 | 13.17 | 13.79 | 738,940 | +0.94(+7.29%) |
Apr 01, 2009 | 12.38 | 12.88 | 12.18 | 12.86 | 314,594 | +0.24(+1.87%) |
Mar 31, 2009 | 12.27 | 13.03 | 12.27 | 12.62 | 405,546 | +0.34(+2.74%) |
Mar 30, 2009 | 12.43 | 12.65 | 12.01 | 12.28 | 429,547 | -0.99(-7.44%) |
Mar 26, 2009 | 12.73 | 13.28 | 12.55 | 13.27 | 608,956 | +0.79(+6.31%) |
Mar 25, 2009 | 12.55 | 12.88 | 12.07 | 12.48 | 696,546 | +0.09(+0.75%) |
Mar 24, 2009 | 12.81 | 13.00 | 12.38 | 12.39 | 643,380 | -0.64(-4.89%) |
Mar 23, 2009 | 12.56 | 13.03 | 12.55 | 13.03 | 605,476 | +0.83(+6.81%) |
Mar 20, 2009 | 12.44 | 12.44 | 12.01 | 12.20 | 923,471 | -0.08(-0.64%) |
Mar 19, 2009 | 12.73 | 12.76 | 12.22 | 12.28 | 441,773 | -0.29(-2.34%) |
Mar 18, 2009 | 11.98 | 12.70 | 11.85 | 12.57 | 688,552 | +0.38(+3.11%) |
Mar 17, 2009 | 11.87 | 12.19 | 11.65 | 12.19 | 556,006 | +0.29(+2.41%) |
Mar 16, 2009 | 12.10 | 12.49 | 11.85 | 11.90 | 581,875 | -0.23(-1.89%) |
Mar 13, 2009 | 11.87 | 12.24 | 11.73 | 12.13 | 0 | +0.30(+2.54%) |
Mar 12, 2009 | 11.09 | 11.87 | 10.79 | 11.83 | 637,775 | +0.64(+5.76%) |
Mar 11, 2009 | 11.27 | 11.55 | 11.05 | 11.19 | 484,807 | -0.05(-0.45%) |
Mar 10, 2009 | 10.76 | 11.29 | 10.62 | 11.24 | 982,853 | +0.78(+7.46%) |
Mar 09, 2009 | 10.59 | 10.82 | 10.39 | 10.46 | 668,355 | -0.16(-1.48%) |
Mar 06, 2009 | 11.05 | 11.06 | 10.30 | 10.62 | 0 | -0.36(-3.29%) |
Mar 05, 2009 | 11.24 | 11.43 | 10.86 | 10.98 | 360,184 | -0.62(-5.34%) |
Mar 04, 2009 | 11.53 | 11.82 | 11.35 | 11.60 | 664,867 | +0.27(+2.40%) |
Mar 02, 2009 | 12.08 | 12.10 | 11.24 | 11.32 | 740,314 | -0.94(-7.65%) |
Feb 27, 2009 | 11.99 | 12.53 | 11.97 | 12.26 | 0 | +0.04(+0.29%) |
Feb 26, 2009 | 12.54 | 12.63 | 12.21 | 12.23 | 471,526 | -0.03(-0.23%) |
Feb 25, 2009 | 13.17 | 13.26 | 12.13 | 12.25 | 958,561 | -0.99(-7.51%) |
Feb 24, 2009 | 13.00 | 13.34 | 12.78 | 13.25 | 907,864 | +0.47(+3.70%) |
Feb 23, 2009 | 14.17 | 14.27 | 12.57 | 12.78 | 1,200,934 | -1.30(-9.21%) |
Feb 20, 2009 | 13.23 | 14.36 | 12.77 | 14.07 | 1,139,973 | -0.11(-0.76%) |
Feb 19, 2009 | 14.52 | 14.56 | 13.96 | 14.18 | 549,797 | -0.09(-0.65%) |
Feb 18, 2009 | 14.57 | 14.72 | 14.20 | 14.27 | 627,653 | -0.25(-1.72%) |
Feb 17, 2009 | 14.91 | 14.91 | 14.39 | 14.52 | 553,466 | -0.85(-5.54%) |
Feb 13, 2009 | 15.47 | 15.80 | 15.17 | 15.38 | 574,317 | -0.03(-0.19%) |
Feb 12, 2009 | 15.05 | 15.53 | 14.57 | 15.40 | 966,104 | -0.14(-0.88%) |
Feb 11, 2009 | 15.64 | 15.94 | 15.29 | 15.54 | 531,259 | +0.04(+0.28%) |
Feb 10, 2009 | 16.29 | 16.62 | 15.40 | 15.50 | 547,928 | -0.87(-5.29%) |
Feb 09, 2009 | 16.48 | 16.61 | 16.22 | 16.36 | 373,816 | -0.16(-0.95%) |
Feb 06, 2009 | 15.65 | 16.58 | 15.65 | 16.52 | 499,507 | +0.78(+4.96%) |
Feb 05, 2009 | 15.38 | 16.06 | 15.38 | 15.74 | 701,931 | +0.31(+2.04%) |
Feb 04, 2009 | 15.22 | 15.85 | 15.17 | 15.43 | 361,546 | +0.25(+1.65%) |
Feb 03, 2009 | 15.17 | 15.45 | 14.82 | 15.17 | 435,421 | -0.04(-0.28%) |
Feb 02, 2009 | 14.74 | 15.33 | 14.60 | 15.22 | 386,399 | +0.24(+1.63%) |
Jan 30, 2009 | 15.62 | 15.71 | 14.87 | 14.97 | 0 | -0.48(-3.10%) |
Jan 29, 2009 | 15.65 | 16.00 | 15.27 | 15.45 | 241,756 | -0.63(-3.92%) |
Jan 28, 2009 | 15.83 | 16.26 | 15.70 | 16.08 | 327,990 | +0.49(+3.17%) |
Jan 27, 2009 | 15.42 | 15.74 | 15.34 | 15.59 | 349,683 | +0.21(+1.40%) |
Jan 26, 2009 | 15.12 | 15.88 | 15.03 | 15.38 | 482,245 | +0.24(+1.56%) |
Jan 23, 2009 | 14.73 | 15.54 | 14.47 | 15.14 | 267,027 | -0.01(-0.09%) |
Jan 22, 2009 | 15.52 | 15.65 | 14.75 | 15.15 | 443,187 | -0.70(-4.42%) |
Jan 21, 2009 | 14.64 | 15.87 | 14.52 | 15.85 | 897,672 | +1.41(+9.76%) |
Jan 20, 2009 | 15.05 | 15.05 | 14.32 | 14.44 | 586,702 | -0.81(-5.30%) |
Jan 16, 2009 | 15.61 | 15.61 | 14.67 | 15.25 | 598,299 | -0.13(-0.84%) |
Jan 15, 2009 | 15.39 | 15.58 | 14.62 | 15.38 | 693,115 | -0.01(-0.05%) |
Jan 14, 2009 | 15.90 | 15.90 | 15.07 | 15.39 | 664,498 | -0.42(-2.63%) |
Jan 13, 2009 | 15.63 | 16.04 | 15.55 | 15.80 | 569,556 | +0.16(+1.01%) |
Jan 12, 2009 | 16.06 | 16.20 | 15.47 | 15.65 | 626,961 | -0.49(-3.06%) |
Jan 09, 2009 | 16.78 | 16.91 | 15.96 | 16.14 | 1,034,641 | -0.64(-3.84%) |
Jan 08, 2009 | 16.71 | 17.15 | 16.56 | 16.79 | 704,429 | -0.08(-0.47%) |
Jan 07, 2009 | 17.41 | 17.41 | 16.62 | 16.86 | 545,542 | -0.93(-5.23%) |
Jan 06, 2009 | 17.66 | 18.03 | 17.44 | 17.79 | 800,115 | +0.30(+1.72%) |
Jan 05, 2009 | 17.65 | 17.75 | 17.27 | 17.49 | 584,476 | -0.04(-0.20%) |
Jan 02, 2009 | 17.16 | 17.77 | 16.71 | 17.53 | 0 | +0.39(+2.25%) |
Jan 01, 2009 | 16.75 | 17.30 | 16.66 | 17.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.75 | 17.30 | 16.66 | 17.14 | 451,794 | +0.48(+2.88%) |
Dec 30, 2008 | 15.88 | 16.67 | 15.60 | 16.66 | 535,965 | +0.90(+5.72%) |
Dec 29, 2008 | 16.11 | 16.31 | 15.43 | 15.76 | 345,906 | -0.37(-2.31%) |
Dec 26, 2008 | 15.92 | 16.20 | 15.68 | 16.13 | 272,328 | +0.31(+1.99%) |
Dec 24, 2008 | 15.92 | 16.03 | 15.53 | 15.82 | 301,597 | -0.12(-0.76%) |
Dec 23, 2008 | 16.39 | 16.61 | 15.73 | 15.94 | 675,583 | -0.32(-1.94%) |
Dec 22, 2008 | 16.77 | 17.03 | 15.63 | 16.26 | 690,160 | -0.40(-2.41%) |
Dec 19, 2008 | 16.95 | 17.22 | 16.52 | 16.66 | 1,140,307 | +0.24(+1.48%) |
Dec 18, 2008 | 16.75 | 16.96 | 16.04 | 16.41 | 698,140 | -0.38(-2.26%) |
Dec 17, 2008 | 16.43 | 17.35 | 16.26 | 16.79 | 811,075 | +0.09(+0.56%) |
Dec 16, 2008 | 16.22 | 16.76 | 15.74 | 16.70 | 980,397 | +0.77(+4.81%) |
Dec 15, 2008 | 16.65 | 16.81 | 15.60 | 15.93 | 974,709 | -0.50(-3.05%) |
Dec 12, 2008 | 16.11 | 16.63 | 15.64 | 16.43 | 0 | -0.06(-0.39%) |
Dec 11, 2008 | 16.43 | 16.78 | 16.23 | 16.50 | 1,163,505 | -0.10(-0.60%) |
Dec 10, 2008 | 16.03 | 16.66 | 16.03 | 16.60 | 892,773 | +0.40(+2.47%) |
Dec 09, 2008 | 15.90 | 16.60 | 15.58 | 16.20 | 1,391,376 | +0.05(+0.31%) |
Dec 08, 2008 | 15.75 | 16.25 | 15.65 | 16.15 | 1,056,526 | +0.76(+4.93%) |
Dec 05, 2008 | 14.72 | 15.57 | 14.52 | 15.39 | 1,037,698 | +0.49(+3.32%) |
Dec 04, 2008 | 14.78 | 15.53 | 14.47 | 14.90 | 967,949 | -0.09(-0.62%) |
Dec 03, 2008 | 14.67 | 15.15 | 13.95 | 14.99 | 1,048,898 | +0.67(+4.70%) |
Dec 02, 2008 | 13.69 | 14.32 | 13.54 | 14.32 | 667,655 | +0.89(+6.67%) |
Dec 01, 2008 | 14.39 | 14.47 | 13.31 | 13.42 | 1,234,387 | -1.36(-9.20%) |
Nov 28, 2008 | 14.24 | 14.83 | 14.24 | 14.78 | 282,066 | +0.37(+2.58%) |
Nov 26, 2008 | 13.25 | 14.49 | 13.00 | 14.41 | 806,726 | +0.95(+7.07%) |
Nov 25, 2008 | 13.23 | 13.56 | 12.77 | 13.46 | 1,294,703 | +0.37(+2.84%) |
Nov 24, 2008 | 13.17 | 13.39 | 12.63 | 13.08 | 845,664 | +0.08(+0.61%) |
Nov 21, 2008 | 12.00 | 13.01 | 11.55 | 13.01 | 1,146,665 | +1.28(+10.93%) |
Nov 20, 2008 | 12.25 | 13.10 | 10.88 | 11.72 | 2,146,399 | -3.00(-20.37%) |
Nov 19, 2008 | 15.73 | 15.96 | 14.62 | 14.72 | 1,182,024 | -1.31(-8.17%) |
Nov 18, 2008 | 16.28 | 16.43 | 15.43 | 16.03 | 1,065,636 | -0.95(-5.60%) |
Nov 17, 2008 | 17.49 | 17.55 | 16.96 | 16.99 | 1,069,467 | -0.64(-3.65%) |
Nov 14, 2008 | 18.88 | 19.58 | 17.60 | 17.63 | 0 | -1.60(-8.34%) |
Nov 13, 2008 | 18.23 | 19.23 | 17.18 | 19.23 | 1,125,628 | +1.10(+6.04%) |
Nov 12, 2008 | 18.77 | 18.77 | 17.84 | 18.14 | 829,705 | -1.01(-5.27%) |
Nov 11, 2008 | 20.17 | 20.50 | 18.90 | 19.15 | 664,482 | -1.25(-6.11%) |
Nov 10, 2008 | 21.47 | 21.83 | 20.07 | 20.39 | 443,366 | -0.57(-2.73%) |
Nov 07, 2008 | 20.43 | 21.12 | 20.06 | 20.97 | 324,238 | +0.78(+3.87%) |
Nov 06, 2008 | 20.81 | 21.29 | 19.91 | 20.19 | 592,240 | -0.79(-3.79%) |
Nov 05, 2008 | 21.94 | 22.38 | 20.85 | 20.98 | 425,756 | -1.26(-5.66%) |
Nov 04, 2008 | 22.12 | 22.67 | 21.71 | 22.24 | 377,579 | +0.31(+1.40%) |
Nov 03, 2008 | 22.16 | 22.53 | 21.73 | 21.93 | 389,669 | -0.26(-1.16%) |
Oct 31, 2008 | 21.41 | 22.19 | 20.99 | 22.19 | 0 | +0.76(+3.54%) |
Oct 30, 2008 | 20.88 | 21.53 | 20.49 | 21.43 | 389,567 | +1.12(+5.53%) |
Oct 29, 2008 | 19.57 | 21.37 | 19.57 | 20.31 | 539,237 | +0.72(+3.65%) |
Oct 28, 2008 | 18.37 | 19.60 | 17.42 | 19.59 | 599,875 | +1.57(+8.70%) |
Oct 27, 2008 | 18.17 | 19.02 | 17.89 | 18.02 | 318,777 | -0.42(-2.25%) |
Oct 24, 2008 | 18.08 | 19.33 | 17.18 | 18.44 | 554,342 | -1.30(-6.60%) |
Oct 23, 2008 | 20.01 | 20.54 | 18.43 | 19.74 | 466,363 | -0.11(-0.58%) |
Oct 22, 2008 | 20.60 | 20.76 | 19.46 | 19.86 | 486,080 | -1.30(-6.13%) |
Oct 21, 2008 | 21.92 | 21.95 | 20.84 | 21.15 | 508,275 | -1.04(-4.68%) |
Oct 20, 2008 | 21.11 | 22.19 | 21.04 | 22.19 | 382,845 | +1.32(+6.35%) |
Oct 17, 2008 | 20.55 | 22.28 | 20.06 | 20.87 | 0 | -0.52(-2.41%) |
Oct 16, 2008 | 19.71 | 21.56 | 18.84 | 21.38 | 1,458,952 | +1.42(+7.10%) |
Oct 15, 2008 | 21.63 | 21.82 | 19.96 | 19.96 | 607,861 | -2.08(-9.42%) |
Oct 14, 2008 | 23.40 | 23.76 | 21.47 | 22.04 | 456,902 | -0.62(-2.72%) |
Oct 13, 2008 | 22.22 | 22.81 | 21.39 | 22.65 | 1,224,627 | +0.92(+4.21%) |
Oct 10, 2008 | 20.11 | 21.90 | 18.90 | 21.74 | 1,239,236 | +1.61(+8.00%) |
Oct 09, 2008 | 22.18 | 22.45 | 20.13 | 20.13 | 798,134 | -1.65(-7.59%) |
Oct 08, 2008 | 21.22 | 22.93 | 19.73 | 21.78 | 1,070,390 | -0.28(-1.27%) |
Oct 07, 2008 | 23.11 | 23.55 | 22.06 | 22.06 | 789,917 | -0.69(-3.05%) |
Oct 06, 2008 | 23.54 | 23.86 | 21.37 | 22.75 | 934,463 | -1.45(-5.97%) |
Oct 03, 2008 | 24.76 | 25.22 | 23.82 | 24.20 | 0 | -0.14(-0.56%) |
Oct 02, 2008 | 25.50 | 25.50 | 24.26 | 24.34 | 644,562 | -1.40(-5.45%) |
Oct 01, 2008 | 25.14 | 25.82 | 24.88 | 25.74 | 496,422 | +0.49(+1.93%) |
Sep 30, 2008 | 24.74 | 25.47 | 24.32 | 25.25 | 508,529 | +0.92(+3.76%) |
Sep 29, 2008 | 25.25 | 25.42 | 24.11 | 24.34 | 544,318 | -1.42(-5.53%) |
Sep 26, 2008 | 25.17 | 26.02 | 25.03 | 25.76 | 0 | +0.16(+0.64%) |
Sep 25, 2008 | 25.57 | 25.87 | 25.12 | 25.60 | 306,798 | +0.24(+0.96%) |
Sep 24, 2008 | 25.47 | 25.90 | 25.31 | 25.35 | 560,394 | +0.03(+0.11%) |
Sep 23, 2008 | 25.90 | 26.03 | 25.32 | 25.32 | 559,853 | -0.47(-1.80%) |
Sep 22, 2008 | 26.81 | 27.35 | 25.60 | 25.79 | 583,507 | -1.19(-4.40%) |
Sep 19, 2008 | 26.36 | 28.27 | 25.60 | 26.98 | 0 | +1.40(+5.46%) |
Sep 18, 2008 | 23.59 | 25.85 | 23.59 | 25.58 | 1,359,603 | +2.64(+11.51%) |
Sep 17, 2008 | 24.34 | 24.39 | 22.91 | 22.94 | 834,060 | -2.58(-10.10%) |
Sep 16, 2008 | 23.78 | 25.52 | 23.64 | 25.52 | 752,893 | +1.28(+5.29%) |
Sep 15, 2008 | 24.16 | 24.95 | 24.14 | 24.24 | 505,731 | -0.49(-1.97%) |
Sep 12, 2008 | 24.29 | 24.72 | 24.28 | 24.72 | 655,867 | +0.24(+0.96%) |
Sep 11, 2008 | 24.47 | 24.73 | 24.24 | 24.49 | 612,911 | -0.17(-0.70%) |
Sep 10, 2008 | 25.10 | 25.52 | 24.59 | 24.66 | 428,724 | -0.04(-0.17%) |
Sep 09, 2008 | 25.46 | 25.73 | 24.70 | 24.70 | 263,713 | -0.70(-2.76%) |
Sep 08, 2008 | 25.37 | 25.83 | 24.79 | 25.40 | 487,158 | +0.65(+2.63%) |
Sep 05, 2008 | 24.95 | 25.10 | 24.37 | 24.75 | 0 | -0.26(-1.03%) |
Sep 04, 2008 | 25.90 | 26.05 | 24.90 | 25.01 | 345,972 | -1.15(-4.38%) |
Sep 03, 2008 | 26.09 | 26.59 | 25.96 | 26.15 | 410,820 | +0.07(+0.27%) |
Sep 02, 2008 | 26.64 | 27.57 | 25.83 | 26.08 | 371,983 | -0.19(-0.74%) |
Aug 29, 2008 | 26.91 | 26.91 | 26.23 | 26.28 | 0 | -0.69(-2.57%) |
Aug 28, 2008 | 26.66 | 27.05 | 26.56 | 26.97 | 251,240 | +0.37(+1.37%) |
Aug 27, 2008 | 26.34 | 26.88 | 26.16 | 26.61 | 325,471 | +0.32(+1.23%) |
Aug 26, 2008 | 26.21 | 26.51 | 26.05 | 26.28 | 221,396 | +0.00(+0.00%) |
Aug 25, 2008 | 27.09 | 27.11 | 26.01 | 26.28 | 423,126 | -0.84(-3.11%) |
Aug 22, 2008 | 26.95 | 27.24 | 26.79 | 27.13 | 369,416 | +0.35(+1.31%) |
Aug 21, 2008 | 27.16 | 27.31 | 26.74 | 26.78 | 446,429 | -0.62(-2.27%) |
Aug 20, 2008 | 27.73 | 28.11 | 27.16 | 27.40 | 368,894 | -0.28(-1.01%) |
Aug 19, 2008 | 27.69 | 27.86 | 27.35 | 27.68 | 315,586 | -0.19(-0.67%) |
Aug 18, 2008 | 27.89 | 28.12 | 27.59 | 27.87 | 270,451 | +0.16(+0.57%) |
Aug 15, 2008 | 28.12 | 28.37 | 27.40 | 27.71 | 0 | -0.24(-0.87%) |
Aug 14, 2008 | 27.69 | 28.12 | 27.60 | 27.95 | 296,442 | +0.04(+0.13%) |
Aug 13, 2008 | 27.71 | 28.21 | 27.01 | 27.92 | 507,235 | -0.49(-1.71%) |
Aug 12, 2008 | 28.36 | 28.63 | 28.20 | 28.40 | 279,229 | +0.01(+0.05%) |
Aug 11, 2008 | 27.32 | 28.57 | 27.07 | 28.39 | 367,910 | +1.06(+3.88%) |
Aug 08, 2008 | 26.81 | 27.72 | 26.58 | 27.33 | 422,548 | +0.54(+2.03%) |
Aug 07, 2008 | 26.23 | 26.83 | 25.91 | 26.78 | 311,625 | +0.37(+1.38%) |
Aug 06, 2008 | 26.37 | 26.49 | 25.90 | 26.42 | 391,535 | +0.03(+0.11%) |
Aug 05, 2008 | 25.96 | 26.45 | 25.93 | 26.39 | 235,502 | +0.68(+2.64%) |
Aug 04, 2008 | 25.65 | 26.09 | 25.30 | 25.71 | 312,708 | +0.04(+0.17%) |
Aug 01, 2008 | 26.26 | 26.35 | 25.50 | 25.67 | 384,928 | -0.58(-2.21%) |
Jul 31, 2008 | 26.33 | 26.93 | 26.15 | 26.25 | 461,452 | -0.34(-1.27%) |
Jul 30, 2008 | 26.14 | 26.60 | 25.92 | 26.58 | 345,053 | +0.67(+2.60%) |
Jul 29, 2008 | 25.91 | 26.16 | 25.42 | 25.91 | 372,505 | +0.49(+1.94%) |
Jul 28, 2008 | 25.77 | 25.80 | 25.02 | 25.42 | 310,649 | -0.49(-1.88%) |
Jul 25, 2008 | 25.45 | 26.20 | 25.45 | 25.90 | 359,097 | +0.47(+1.83%) |
Jul 24, 2008 | 26.05 | 26.34 | 25.42 | 25.44 | 308,186 | -0.49(-1.90%) |
Jul 23, 2008 | 26.13 | 26.28 | 25.65 | 25.93 | 318,624 | -0.24(-0.93%) |
Jul 22, 2008 | 25.46 | 26.20 | 25.43 | 26.18 | 401,827 | +0.62(+2.41%) |
Jul 21, 2008 | 25.52 | 25.61 | 25.10 | 25.56 | 313,927 | +0.24(+0.93%) |
Jul 18, 2008 | 24.88 | 25.49 | 24.88 | 25.32 | 484,814 | +0.24(+0.94%) |
Jul 17, 2008 | 25.27 | 25.27 | 24.77 | 25.09 | 594,407 | +0.07(+0.29%) |
Jul 16, 2008 | 23.70 | 25.15 | 22.66 | 25.02 | 1,129,616 | +1.40(+5.94%) |
Jul 15, 2008 | 24.21 | 24.41 | 23.38 | 23.61 | 1,056,699 | -0.92(-3.74%) |
Jul 14, 2008 | 24.74 | 25.10 | 24.33 | 24.53 | 498,744 | -0.05(-0.20%) |
Jul 11, 2008 | 24.56 | 24.81 | 24.21 | 24.58 | 665,738 | -0.24(-0.98%) |
Jul 10, 2008 | 23.96 | 25.06 | 23.86 | 24.82 | 323,421 | +0.78(+3.24%) |
Jul 09, 2008 | 25.03 | 25.15 | 23.94 | 24.04 | 426,706 | -0.93(-3.73%) |
Jul 08, 2008 | 23.86 | 25.02 | 23.66 | 24.97 | 613,108 | +0.99(+4.15%) |
Jul 07, 2008 | 24.54 | 24.67 | 23.82 | 23.98 | 469,396 | -0.38(-1.56%) |
Jul 04, 2008 | 24.14 | 24.75 | 24.07 | 24.36 | 249,654 | +0.00(+0.00%) |
Jul 03, 2008 | 24.14 | 24.75 | 24.07 | 24.36 | 249,654 | +0.32(+1.34%) |
Jul 02, 2008 | 24.72 | 24.94 | 23.94 | 24.04 | 530,555 | -0.74(-2.98%) |
Jul 01, 2008 | 24.50 | 24.87 | 24.27 | 24.77 | 513,130 | +0.06(+0.23%) |
Jun 30, 2008 | 24.92 | 25.43 | 24.69 | 24.72 | 406,825 | -0.19(-0.75%) |
Jun 27, 2008 | 25.03 | 25.17 | 24.54 | 24.90 | 722,223 | -0.12(-0.49%) |
Jun 26, 2008 | 25.84 | 25.84 | 24.94 | 25.02 | 325,326 | -1.06(-4.06%) |
Jun 25, 2008 | 25.87 | 26.29 | 25.76 | 26.08 | 605,688 | +0.24(+0.91%) |
Jun 24, 2008 | 25.95 | 26.39 | 25.42 | 25.85 | 437,305 | -0.62(-2.33%) |
Jun 23, 2008 | 26.89 | 26.95 | 26.33 | 26.46 | 253,045 | -0.31(-1.18%) |
Jun 20, 2008 | 27.06 | 27.26 | 26.39 | 26.78 | 697,087 | -0.39(-1.45%) |
Jun 19, 2008 | 27.03 | 27.17 | 26.48 | 27.17 | 334,991 | +0.15(+0.56%) |
Jun 18, 2008 | 27.04 | 27.19 | 26.58 | 27.02 | 286,504 | -0.12(-0.45%) |
Jun 17, 2008 | 27.50 | 27.61 | 27.03 | 27.14 | 406,824 | -0.44(-1.61%) |
Jun 16, 2008 | 27.47 | 27.64 | 27.17 | 27.59 | 472,897 | +0.06(+0.23%) |
Jun 13, 2008 | 27.67 | 27.80 | 26.98 | 27.52 | 379,411 | +0.09(+0.34%) |
Jun 12, 2008 | 27.17 | 27.74 | 27.17 | 27.43 | 338,517 | +0.50(+1.86%) |
Jun 11, 2008 | 27.34 | 27.54 | 26.93 | 26.93 | 387,933 | -0.54(-1.95%) |
Jun 10, 2008 | 27.09 | 27.64 | 26.92 | 27.46 | 415,654 | +0.11(+0.42%) |
Jun 09, 2008 | 26.99 | 27.51 | 26.86 | 27.35 | 319,274 | +0.35(+1.30%) |
Jun 06, 2008 | 27.72 | 27.91 | 26.93 | 27.00 | 290,624 | -0.94(-3.38%) |
Jun 05, 2008 | 27.39 | 27.98 | 27.36 | 27.94 | 382,804 | +0.58(+2.12%) |
Jun 04, 2008 | 27.15 | 27.54 | 26.86 | 27.36 | 427,568 | +0.16(+0.58%) |
Jun 03, 2008 | 27.67 | 27.73 | 26.84 | 27.21 | 408,759 | -0.29(-1.07%) |
Jun 02, 2008 | 27.71 | 27.71 | 26.93 | 27.50 | 407,288 | -0.21(-0.75%) |
May 30, 2008 | 27.41 | 27.73 | 27.22 | 27.71 | 379,724 | +0.27(+0.99%) |
May 29, 2008 | 27.06 | 27.72 | 27.02 | 27.44 | 353,441 | +0.28(+1.03%) |
May 28, 2008 | 27.23 | 27.57 | 26.91 | 27.16 | 271,933 | +0.14(+0.53%) |
May 27, 2008 | 26.63 | 27.32 | 26.54 | 27.01 | 481,035 | +0.47(+1.75%) |
May 26, 2008 | 25.70 | 26.65 | 25.70 | 26.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.70 | 26.65 | 25.70 | 26.55 | 553,991 | +0.83(+3.23%) |
May 22, 2008 | 24.54 | 26.05 | 24.51 | 25.72 | 545,486 | +1.32(+5.40%) |
May 21, 2008 | 24.77 | 25.34 | 24.06 | 24.40 | 717,796 | +0.39(+1.64%) |
May 20, 2008 | 23.69 | 24.05 | 23.41 | 24.01 | 295,944 | +0.16(+0.66%) |
May 19, 2008 | 23.89 | 24.13 | 23.75 | 23.85 | 331,964 | -0.10(-0.42%) |
May 16, 2008 | 24.42 | 24.64 | 23.51 | 23.95 | 415,936 | -0.31(-1.27%) |
May 15, 2008 | 23.95 | 24.36 | 23.86 | 24.26 | 339,344 | +0.26(+1.10%) |
May 14, 2008 | 24.22 | 24.34 | 23.97 | 23.99 | 396,043 | -0.24(-0.97%) |
May 13, 2008 | 24.35 | 24.49 | 23.99 | 24.23 | 555,493 | -0.04(-0.15%) |
May 12, 2008 | 24.23 | 24.56 | 23.96 | 24.27 | 757,491 | -0.06(-0.24%) |
May 09, 2008 | 23.87 | 24.47 | 23.74 | 24.32 | 59,936 | +0.27(+1.13%) |
May 08, 2008 | 24.23 | 24.27 | 23.87 | 24.05 | 180,371 | -0.06(-0.24%) |
May 07, 2008 | 24.54 | 25.15 | 24.05 | 24.11 | 384,118 | -0.36(-1.46%) |
May 06, 2008 | 24.32 | 24.74 | 24.09 | 24.47 | 210,064 | -0.05(-0.20%) |
May 05, 2008 | 24.62 | 24.76 | 24.38 | 24.52 | 218,888 | -0.02(-0.09%) |
May 02, 2008 | 25.03 | 25.04 | 24.34 | 24.54 | 358,895 | -0.41(-1.64%) |