Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.18 | 16.18 | 16.18 | 16.18 | 12,493 | -0.12(-0.74%) |
Apr 29, 2009 | 16.30 | 16.30 | 16.30 | 16.30 | 552 | +0.25(+1.56%) |
Apr 28, 2009 | 16.00 | 16.30 | 16.00 | 16.05 | 1,759 | -1.21(-7.01%) |
Apr 27, 2009 | 17.50 | 17.50 | 17.26 | 17.26 | 635 | -0.54(-3.03%) |
Apr 24, 2009 | 17.71 | 17.80 | 17.39 | 17.80 | 1,093 | +0.65(+3.79%) |
Apr 22, 2009 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Apr 21, 2009 | 17.10 | 17.15 | 17.02 | 17.15 | 1,112 | -0.49(-2.78%) |
Apr 20, 2009 | 17.45 | 17.64 | 17.45 | 17.64 | 286 | +0.01(+0.06%) |
Apr 17, 2009 | 17.63 | 17.63 | 17.63 | 17.63 | 100 | -0.66(-3.61%) |
Apr 16, 2009 | 18.01 | 18.29 | 17.70 | 18.29 | 3,469 | +0.49(+2.75%) |
Apr 15, 2009 | 17.80 | 17.88 | 17.80 | 17.80 | 3,959 | -1.23(-6.46%) |
Apr 14, 2009 | 19.00 | 19.03 | 19.00 | 19.03 | 1,800 | -0.44(-2.26%) |
Apr 13, 2009 | 19.38 | 19.47 | 19.02 | 19.47 | 785 | +0.12(+0.62%) |
Apr 09, 2009 | 18.94 | 19.37 | 18.94 | 19.35 | 737 | +0.97(+5.28%) |
Apr 08, 2009 | 18.26 | 18.70 | 18.26 | 18.38 | 2,788 | -0.77(-4.02%) |
Apr 07, 2009 | 19.10 | 19.20 | 19.10 | 19.15 | 4,001 | -0.73(-3.67%) |
Apr 06, 2009 | 19.75 | 19.98 | 19.56 | 19.88 | 2,549 | +0.94(+4.96%) |
Apr 03, 2009 | 18.66 | 18.94 | 18.66 | 18.94 | 869 | +0.66(+3.61%) |
Apr 02, 2009 | 17.81 | 18.56 | 17.81 | 18.28 | 2,525 | +1.45(+8.62%) |
Apr 01, 2009 | 17.00 | 17.06 | 16.78 | 16.83 | 7,169 | +0.48(+2.94%) |
Mar 31, 2009 | 16.04 | 16.49 | 16.04 | 16.35 | 8,227 | -0.30(-1.80%) |
Mar 30, 2009 | 16.85 | 16.85 | 16.60 | 16.65 | 6,101 | -1.29(-7.19%) |
Mar 26, 2009 | 17.85 | 17.94 | 17.75 | 17.94 | 2,162 | +0.37(+2.11%) |
Mar 25, 2009 | 17.02 | 17.60 | 17.02 | 17.57 | 2,242 | +0.87(+5.21%) |
Mar 24, 2009 | 16.95 | 16.95 | 16.66 | 16.70 | 1,493 | -0.70(-4.02%) |
Mar 23, 2009 | 16.95 | 17.40 | 16.95 | 17.40 | 6,227 | +1.72(+10.97%) |
Mar 20, 2009 | 15.94 | 16.10 | 15.68 | 15.68 | 1,863 | -0.50(-3.09%) |
Mar 19, 2009 | 16.23 | 16.55 | 16.18 | 16.18 | 3,823 | +0.12(+0.75%) |
Mar 18, 2009 | 15.40 | 16.15 | 15.40 | 16.06 | 9,225 | +0.69(+4.49%) |
Mar 17, 2009 | 15.30 | 15.50 | 15.05 | 15.37 | 11,990 | +0.03(+0.20%) |
Mar 16, 2009 | 15.00 | 15.34 | 15.00 | 15.34 | 11,825 | +0.69(+4.71%) |
Mar 13, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 302 | +0.55(+3.90%) |
Mar 12, 2009 | 13.72 | 14.10 | 13.63 | 14.10 | 10,249 | +0.02(+0.14%) |
Mar 11, 2009 | 14.20 | 14.20 | 13.94 | 14.08 | 6,499 | +0.78(+5.86%) |
Mar 10, 2009 | 13.05 | 13.40 | 13.05 | 13.30 | 10,350 | +0.67(+5.30%) |
Mar 09, 2009 | 12.85 | 12.86 | 12.63 | 12.63 | 4,196 | -0.08(-0.63%) |
Mar 06, 2009 | 13.05 | 13.10 | 12.70 | 12.71 | 5,025 | -0.59(-4.44%) |
Mar 05, 2009 | 13.25 | 13.47 | 13.13 | 13.30 | 2,768 | +0.04(+0.30%) |
Mar 04, 2009 | 13.25 | 13.26 | 13.05 | 13.26 | 4,408 | +0.31(+2.39%) |
Mar 02, 2009 | 13.01 | 13.01 | 12.75 | 12.95 | 11,966 | -0.33(-2.48%) |
Feb 27, 2009 | 13.15 | 13.37 | 13.06 | 13.28 | 3,695 | +0.43(+3.35%) |
Feb 26, 2009 | 13.20 | 13.20 | 12.85 | 12.85 | 1,707 | -0.37(-2.80%) |
Feb 25, 2009 | 13.08 | 13.22 | 13.00 | 13.22 | 16,313 | +0.07(+0.53%) |
Feb 24, 2009 | 12.63 | 13.22 | 12.63 | 13.15 | 10,679 | +0.25(+1.94%) |
Feb 23, 2009 | 13.58 | 13.58 | 12.90 | 12.90 | 3,835 | -0.92(-6.66%) |
Feb 20, 2009 | 13.70 | 14.00 | 13.65 | 13.82 | 11,916 | +0.14(+1.02%) |
Feb 19, 2009 | 13.91 | 13.92 | 13.60 | 13.68 | 19,058 | -0.67(-4.67%) |
Feb 18, 2009 | 14.46 | 14.55 | 14.25 | 14.35 | 11,517 | +0.40(+2.87%) |
Feb 17, 2009 | 14.04 | 14.20 | 13.95 | 13.95 | 3,780 | -0.12(-0.85%) |
Feb 13, 2009 | 14.16 | 14.16 | 13.92 | 14.07 | 1,376 | +0.01(+0.07%) |
Feb 12, 2009 | 13.83 | 14.06 | 13.74 | 14.06 | 4,290 | -0.69(-4.68%) |
Feb 11, 2009 | 14.98 | 15.00 | 14.75 | 14.75 | 18,402 | -0.20(-1.34%) |
Feb 10, 2009 | 15.30 | 15.30 | 14.85 | 14.95 | 7,775 | -0.30(-1.97%) |
Feb 09, 2009 | 15.00 | 15.39 | 15.00 | 15.25 | 5,889 | -1.00(-6.15%) |
Feb 06, 2009 | 15.80 | 16.45 | 15.80 | 16.25 | 4,867 | -0.05(-0.31%) |
Feb 05, 2009 | 15.80 | 16.35 | 15.80 | 16.30 | 2,427 | +0.05(+0.31%) |
Feb 04, 2009 | 16.10 | 16.45 | 16.10 | 16.25 | 2,095 | +0.75(+4.84%) |
Feb 03, 2009 | 15.45 | 15.80 | 15.45 | 15.50 | 694 | -0.40(-2.52%) |
Feb 02, 2009 | 15.50 | 16.05 | 15.50 | 15.90 | 1,341 | -0.70(-4.22%) |
Jan 30, 2009 | 16.29 | 16.60 | 16.15 | 16.60 | 1,387 | -0.30(-1.78%) |
Jan 29, 2009 | 17.05 | 17.20 | 16.90 | 16.90 | 1,858 | +0.07(+0.42%) |
Jan 28, 2009 | 16.83 | 17.16 | 16.83 | 16.83 | 1,093 | -0.10(-0.59%) |
Jan 27, 2009 | 17.04 | 17.08 | 16.59 | 16.93 | 10,282 | +1.11(+7.02%) |
Jan 26, 2009 | 16.08 | 16.28 | 15.82 | 15.82 | 6,888 | -0.92(-5.50%) |
Jan 23, 2009 | 16.01 | 16.74 | 16.01 | 16.74 | 2,461 | +0.24(+1.45%) |
Jan 22, 2009 | 16.60 | 17.15 | 16.40 | 16.50 | 7,763 | -0.40(-2.37%) |
Jan 21, 2009 | 16.60 | 17.15 | 16.60 | 16.90 | 6,215 | -0.04(-0.24%) |
Jan 20, 2009 | 17.65 | 17.65 | 16.75 | 16.94 | 11,834 | -0.61(-3.48%) |
Jan 16, 2009 | 17.86 | 17.86 | 17.45 | 17.55 | 11,782 | -0.51(-2.82%) |
Jan 15, 2009 | 18.00 | 18.06 | 17.42 | 18.06 | 3,234 | -0.64(-3.42%) |
Jan 14, 2009 | 18.47 | 19.33 | 18.20 | 18.70 | 7,948 | -0.14(-0.74%) |
Jan 13, 2009 | 19.12 | 19.20 | 18.80 | 18.84 | 4,900 | -0.55(-2.84%) |
Jan 12, 2009 | 19.60 | 19.60 | 19.23 | 19.39 | 15,760 | -0.11(-0.56%) |
Jan 09, 2009 | 19.50 | 19.95 | 19.50 | 19.50 | 2,239 | -1.00(-4.88%) |
Jan 08, 2009 | 20.05 | 20.55 | 20.05 | 20.50 | 1,309 | +0.00(+0.00%) |
Jan 07, 2009 | 21.00 | 21.00 | 20.30 | 20.50 | 3,625 | +0.93(+4.75%) |
Jan 06, 2009 | 19.02 | 19.70 | 19.02 | 19.57 | 7,269 | -0.48(-2.39%) |
Jan 05, 2009 | 20.05 | 20.15 | 19.50 | 20.05 | 13,188 | +0.55(+2.82%) |
Jan 02, 2009 | 19.60 | 19.85 | 19.32 | 19.50 | 45,422 | +0.00(+0.00%) |
Dec 31, 2008 | 19.01 | 19.50 | 19.01 | 19.50 | 221,901 | +0.10(+0.52%) |
Dec 30, 2008 | 19.60 | 19.60 | 18.95 | 19.40 | 168,880 | +0.80(+4.30%) |
Dec 29, 2008 | 18.75 | 18.90 | 18.53 | 18.60 | 102,680 | -0.25(-1.33%) |
Dec 26, 2008 | 19.02 | 19.02 | 18.80 | 18.85 | 58,249 | +0.23(+1.24%) |
Dec 24, 2008 | 18.60 | 18.96 | 18.60 | 18.62 | 8,814 | -0.63(-3.27%) |
Dec 23, 2008 | 19.80 | 20.00 | 19.25 | 19.25 | 20,035 | -0.55(-2.78%) |
Dec 22, 2008 | 19.95 | 20.40 | 19.50 | 19.80 | 23,521 | -0.30(-1.49%) |
Dec 19, 2008 | 20.10 | 20.70 | 20.05 | 20.10 | 4,153 | +0.20(+1.01%) |
Dec 18, 2008 | 20.30 | 21.00 | 19.90 | 19.90 | 14,102 | -1.60(-7.44%) |
Dec 17, 2008 | 21.65 | 21.70 | 21.20 | 21.50 | 28,242 | +0.15(+0.70%) |
Dec 16, 2008 | 20.45 | 21.50 | 20.45 | 21.35 | 14,109 | +1.55(+7.83%) |
Dec 15, 2008 | 20.00 | 20.19 | 19.65 | 19.80 | 11,024 | -0.25(-1.25%) |
Dec 12, 2008 | 19.90 | 20.11 | 19.30 | 20.05 | 8,788 | -0.40(-1.96%) |
Dec 11, 2008 | 20.65 | 21.09 | 20.25 | 20.45 | 11,643 | -0.40(-1.92%) |
Dec 10, 2008 | 20.70 | 21.40 | 20.60 | 20.85 | 9,746 | +0.90(+4.51%) |
Dec 09, 2008 | 19.30 | 20.05 | 19.30 | 19.95 | 13,903 | +0.65(+3.37%) |
Dec 08, 2008 | 18.81 | 19.50 | 18.81 | 19.30 | 7,518 | +0.80(+4.32%) |
Dec 05, 2008 | 18.36 | 18.60 | 17.61 | 18.50 | 68,592 | +0.50(+2.78%) |
Dec 04, 2008 | 18.00 | 18.69 | 17.75 | 18.00 | 53,720 | -0.82(-4.36%) |
Dec 03, 2008 | 18.45 | 18.90 | 18.10 | 18.82 | 26,405 | -0.68(-3.49%) |
Dec 02, 2008 | 18.55 | 19.50 | 18.55 | 19.50 | 9,911 | +0.12(+0.62%) |
Dec 01, 2008 | 19.65 | 20.04 | 19.25 | 19.38 | 20,645 | -1.43(-6.87%) |
Nov 28, 2008 | 20.56 | 20.89 | 20.50 | 20.81 | 18,123 | +1.26(+6.45%) |
Nov 26, 2008 | 18.64 | 19.55 | 18.10 | 19.55 | 18,560 | +1.31(+7.18%) |
Nov 25, 2008 | 18.00 | 18.30 | 17.80 | 18.24 | 11,054 | +0.64(+3.64%) |
Nov 24, 2008 | 17.24 | 18.00 | 16.75 | 17.60 | 25,807 | +1.20(+7.32%) |
Nov 21, 2008 | 16.90 | 17.50 | 16.21 | 16.40 | 29,145 | +0.63(+3.99%) |
Nov 20, 2008 | 15.65 | 16.45 | 15.50 | 15.77 | 76,979 | -0.39(-2.41%) |
Nov 19, 2008 | 16.90 | 17.10 | 16.16 | 16.16 | 33,845 | -0.29(-1.76%) |
Nov 18, 2008 | 16.85 | 16.85 | 16.20 | 16.45 | 6,520 | +0.39(+2.43%) |
Nov 17, 2008 | 16.13 | 16.70 | 15.95 | 16.06 | 6,291 | -1.00(-5.86%) |
Nov 14, 2008 | 16.65 | 17.45 | 16.65 | 17.06 | 4,134 | +0.96(+5.96%) |
Nov 13, 2008 | 16.40 | 16.70 | 15.90 | 16.10 | 11,921 | -0.40(-2.42%) |
Nov 12, 2008 | 16.85 | 17.50 | 16.50 | 16.50 | 7,672 | -0.70(-4.07%) |
Nov 11, 2008 | 16.71 | 17.36 | 16.45 | 17.20 | 5,431 | -0.50(-2.82%) |
Nov 10, 2008 | 18.00 | 18.40 | 17.70 | 17.70 | 3,594 | +1.50(+9.26%) |
Nov 07, 2008 | 16.15 | 16.80 | 16.15 | 16.20 | 2,501 | -0.31(-1.88%) |
Nov 06, 2008 | 20.50 | 20.50 | 16.50 | 16.51 | 4,525 | -3.99(-19.46%) |
Nov 05, 2008 | 19.70 | 20.50 | 19.40 | 20.50 | 13,702 | +0.64(+3.22%) |
Nov 04, 2008 | 19.86 | 19.86 | 18.60 | 19.86 | 19,087 | +1.06(+5.64%) |
Nov 03, 2008 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 18.45 | 19.25 | 18.25 | 18.80 | 8,215 | -0.85(-4.33%) |
Oct 30, 2008 | 20.05 | 20.70 | 19.65 | 19.65 | 5,119 | +1.90(+10.70%) |
Oct 29, 2008 | 17.65 | 18.75 | 17.65 | 17.75 | 6,272 | +0.15(+0.85%) |
Oct 28, 2008 | 16.90 | 18.00 | 16.90 | 17.60 | 16,818 | +1.61(+10.07%) |
Oct 27, 2008 | 16.75 | 16.75 | 15.75 | 15.99 | 4,447 | -0.41(-2.50%) |
Oct 24, 2008 | 16.40 | 17.30 | 15.05 | 16.40 | 3,809 | -2.96(-15.29%) |
Oct 23, 2008 | 19.36 | 19.50 | 18.61 | 19.36 | 16,323 | -1.64(-7.81%) |
Oct 22, 2008 | 21.00 | 21.25 | 20.31 | 21.00 | 3,758 | -2.00(-8.70%) |
Oct 21, 2008 | 23.00 | 24.15 | 23.00 | 23.00 | 10,433 | +0.15(+0.66%) |
Oct 20, 2008 | 22.85 | 22.85 | 22.10 | 22.85 | 22,565 | +1.04(+4.77%) |
Oct 17, 2008 | 21.81 | 22.80 | 21.75 | 21.81 | 10,359 | -0.19(-0.86%) |
Oct 16, 2008 | 22.00 | 22.60 | 21.00 | 22.00 | 6,335 | -1.80(-7.56%) |
Oct 15, 2008 | 23.80 | 26.10 | 23.80 | 23.80 | 9,903 | -1.16(-4.65%) |
Oct 14, 2008 | 24.00 | 26.85 | 24.70 | 24.96 | 29,348 | +0.96(+4.00%) |
Oct 13, 2008 | 24.00 | 24.00 | 21.75 | 24.00 | 16,095 | +3.00(+14.29%) |
Oct 10, 2008 | 21.00 | 22.00 | 19.60 | 21.00 | 19,542 | -1.01(-4.59%) |
Oct 09, 2008 | 22.01 | 25.25 | 22.01 | 22.01 | 91,599 | -1.79(-7.52%) |
Oct 08, 2008 | 23.80 | 24.60 | 23.00 | 23.80 | 19,722 | -0.25(-1.04%) |
Oct 07, 2008 | 26.50 | 26.10 | 24.00 | 24.05 | 16,010 | -2.45(-9.25%) |
Oct 06, 2008 | 26.50 | 27.50 | 24.75 | 26.50 | 22,694 | -1.35(-4.85%) |
Oct 03, 2008 | 27.85 | 28.25 | 26.80 | 27.85 | 37,732 | +0.49(+1.79%) |
Oct 02, 2008 | 27.36 | 28.50 | 27.36 | 27.36 | 8,560 | -2.24(-7.57%) |
Oct 01, 2008 | 29.60 | 30.00 | 28.16 | 29.60 | 16,256 | -0.10(-0.34%) |
Sep 30, 2008 | 29.70 | 29.70 | 28.51 | 29.70 | 2,292 | +0.20(+0.68%) |
Sep 29, 2008 | 30.29 | 30.74 | 29.00 | 29.50 | 2,783 | -0.79(-2.61%) |
Sep 26, 2008 | 30.29 | 30.80 | 29.36 | 30.29 | 4,950 | -0.36(-1.17%) |
Sep 25, 2008 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 30.65 | 31.24 | 30.65 | 30.65 | 6,786 | +0.80(+2.68%) |
Sep 23, 2008 | 30.60 | 31.08 | 29.85 | 29.85 | 7,860 | -0.75(-2.45%) |
Sep 22, 2008 | 30.60 | 30.80 | 30.11 | 30.60 | 10,928 | +1.35(+4.62%) |
Sep 19, 2008 | 29.25 | 29.99 | 28.55 | 29.25 | 6,593 | +0.50(+1.74%) |
Sep 18, 2008 | 28.75 | 29.24 | 28.20 | 28.75 | 9,178 | +1.25(+4.55%) |
Sep 17, 2008 | 27.50 | 28.50 | 27.45 | 27.50 | 7,341 | -1.00(-3.51%) |
Sep 16, 2008 | 28.50 | 29.49 | 27.90 | 28.50 | 11,548 | +0.35(+1.24%) |
Sep 15, 2008 | 28.15 | 28.50 | 27.40 | 28.15 | 6,081 | -0.45(-1.57%) |
Sep 12, 2008 | 28.60 | 28.90 | 28.40 | 28.60 | 4,353 | -1.00(-3.38%) |
Sep 11, 2008 | 29.60 | 29.64 | 28.91 | 29.60 | 6,932 | -0.55(-1.82%) |
Sep 10, 2008 | 30.15 | 30.49 | 29.95 | 30.15 | 5,574 | -0.30(-0.99%) |
Sep 09, 2008 | 30.45 | 30.80 | 30.16 | 30.45 | 15,076 | -0.05(-0.16%) |
Sep 08, 2008 | 30.50 | 30.60 | 30.10 | 30.50 | 32,737 | +0.05(+0.16%) |
Sep 05, 2008 | 30.45 | 30.65 | 30.00 | 30.45 | 11,036 | -1.25(-3.94%) |
Sep 04, 2008 | 31.70 | 32.05 | 31.06 | 31.70 | 15,053 | +0.05(+0.16%) |
Sep 03, 2008 | 31.65 | 31.75 | 31.25 | 31.65 | 64,049 | +0.70(+2.26%) |
Sep 02, 2008 | 30.95 | 31.30 | 30.60 | 30.95 | 9,699 | -2.15(-6.50%) |
Aug 29, 2008 | 33.10 | 33.10 | 33.10 | 33.10 | 1,158 | -0.39(-1.16%) |
Aug 28, 2008 | 32.80 | 33.49 | 32.45 | 33.49 | 1,711 | +0.69(+2.10%) |
Aug 27, 2008 | 32.80 | 32.80 | 32.10 | 32.80 | 1,500 | +0.70(+2.18%) |
Aug 26, 2008 | 32.10 | 32.60 | 32.10 | 32.10 | 5,239 | -0.10(-0.31%) |
Aug 25, 2008 | 32.20 | 32.25 | 31.56 | 32.20 | 2,946 | +0.55(+1.74%) |
Aug 22, 2008 | 31.65 | 31.65 | 30.90 | 31.65 | 2,498 | -0.10(-0.31%) |
Aug 21, 2008 | 31.75 | 32.10 | 31.40 | 31.75 | 3,578 | -0.55(-1.70%) |
Aug 20, 2008 | 32.30 | 32.34 | 31.80 | 32.30 | 3,963 | +0.30(+0.94%) |
Aug 19, 2008 | 32.00 | 32.34 | 32.00 | 32.00 | 7,179 | +0.00(+0.00%) |
Aug 18, 2008 | 32.00 | 33.15 | 32.00 | 32.00 | 3,936 | -0.95(-2.88%) |
Aug 15, 2008 | 32.95 | 33.00 | 32.31 | 32.95 | 4,082 | -0.30(-0.90%) |
Aug 14, 2008 | 33.25 | 33.29 | 32.95 | 33.25 | 8,647 | -0.20(-0.60%) |
Aug 13, 2008 | 33.45 | 33.75 | 33.15 | 33.45 | 1,553 | -0.21(-0.62%) |
Aug 12, 2008 | 34.00 | 34.30 | 33.66 | 33.66 | 2,243 | -0.34(-1.00%) |
Aug 11, 2008 | 34.00 | 34.01 | 33.50 | 34.00 | 1,329 | +0.30(+0.89%) |
Aug 08, 2008 | 33.70 | 33.90 | 33.29 | 33.70 | 5,555 | +0.55(+1.66%) |
Aug 07, 2008 | 33.15 | 33.18 | 32.45 | 33.15 | 3,743 | +0.65(+2.00%) |
Aug 06, 2008 | 32.50 | 32.60 | 32.20 | 32.50 | 28,634 | -0.40(-1.22%) |
Aug 05, 2008 | 32.90 | 33.00 | 31.85 | 32.90 | 46,078 | +1.90(+6.13%) |
Aug 04, 2008 | 31.00 | 31.00 | 30.41 | 31.00 | 301 | -1.62(-4.97%) |
Aug 01, 2008 | 32.62 | 32.80 | 32.05 | 32.62 | 41,333 | -0.78(-2.34%) |
Jul 31, 2008 | 34.50 | 34.15 | 33.40 | 33.40 | 69,482 | -1.10(-3.19%) |
Jul 30, 2008 | 33.95 | 34.50 | 34.05 | 34.50 | 45,408 | +0.55(+1.62%) |
Jul 29, 2008 | 33.95 | 33.95 | 33.60 | 33.95 | 25,901 | +0.35(+1.04%) |
Jul 28, 2008 | 33.60 | 34.25 | 33.60 | 33.60 | 656 | -0.10(-0.30%) |
Jul 25, 2008 | 33.70 | 33.75 | 33.40 | 33.70 | 482 | +0.23(+0.69%) |
Jul 24, 2008 | 33.47 | 34.15 | 33.47 | 33.47 | 739 | +0.97(+2.98%) |
Jul 23, 2008 | 32.50 | 32.70 | 32.50 | 32.50 | 675 | +0.50(+1.56%) |
Jul 22, 2008 | 32.00 | 32.36 | 31.86 | 32.00 | 827 | +0.25(+0.79%) |
Jul 21, 2008 | 31.70 | 31.75 | 31.31 | 31.75 | 2,145 | +0.05(+0.16%) |
Jul 18, 2008 | 31.70 | 31.74 | 31.25 | 31.70 | 1,859 | -0.30(-0.94%) |
Jul 17, 2008 | 32.49 | 32.50 | 31.60 | 32.00 | 2,467 | -0.49(-1.51%) |
Jul 16, 2008 | 32.49 | 32.49 | 32.00 | 32.49 | 720 | +1.43(+4.60%) |
Jul 15, 2008 | 31.06 | 31.55 | 30.81 | 31.06 | 978 | -0.65(-2.05%) |
Jul 14, 2008 | 31.71 | 32.35 | 31.71 | 31.71 | 676 | +0.45(+1.44%) |
Jul 11, 2008 | 31.26 | 32.05 | 31.26 | 31.26 | 1,388 | -1.29(-3.96%) |
Jul 10, 2008 | 32.55 | 32.55 | 32.00 | 32.55 | 1,058 | +0.30(+0.93%) |
Jul 09, 2008 | 32.25 | 32.25 | 31.85 | 32.25 | 918 | -0.34(-1.04%) |
Jul 08, 2008 | 32.59 | 32.59 | 31.71 | 32.59 | 1,929 | -0.26(-0.79%) |
Jul 07, 2008 | 32.85 | 32.85 | 32.75 | 32.85 | 3,317 | +0.30(+0.92%) |
Jul 04, 2008 | 32.55 | 33.34 | 32.41 | 32.55 | 2,844 | +0.00(+0.00%) |
Jul 03, 2008 | 32.55 | 33.34 | 32.41 | 32.55 | 2,844 | -0.80(-2.40%) |
Jul 02, 2008 | 33.35 | 33.44 | 32.95 | 33.35 | 1,059 | +0.35(+1.06%) |
Jul 01, 2008 | 33.00 | 33.31 | 33.00 | 33.00 | 3,938 | +0.00(+0.00%) |
Jun 30, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 285 | +0.00(+0.00%) |
Jun 27, 2008 | 33.00 | 33.45 | 33.00 | 33.00 | 400 | +0.40(+1.23%) |
Jun 26, 2008 | 32.60 | 33.20 | 32.60 | 32.60 | 1,953 | -1.50(-4.40%) |
Jun 25, 2008 | 34.10 | 34.10 | 34.10 | 34.10 | 200 | +0.50(+1.49%) |
Jun 24, 2008 | 33.60 | 34.15 | 33.60 | 33.60 | 1,242 | +0.00(+0.00%) |
Jun 23, 2008 | 32.60 | 33.60 | 33.54 | 33.60 | 555 | +1.00(+3.07%) |
Jun 20, 2008 | 32.60 | 32.60 | 32.60 | 32.60 | 126 | -0.99(-2.95%) |
Jun 19, 2008 | 33.59 | 33.60 | 33.59 | 33.59 | 376 | -0.71(-2.07%) |
Jun 18, 2008 | 34.30 | 34.60 | 34.30 | 34.30 | 952 | +0.85(+2.54%) |
Jun 17, 2008 | 33.45 | 33.90 | 33.45 | 33.45 | 468 | -1.00(-2.90%) |
Jun 16, 2008 | 34.45 | 34.45 | 33.95 | 34.45 | 588 | +0.70(+2.07%) |
Jun 13, 2008 | 33.75 | 33.95 | 33.35 | 33.75 | 1,738 | +1.00(+3.05%) |
Jun 12, 2008 | 32.75 | 33.00 | 32.60 | 32.75 | 3,236 | -0.10(-0.30%) |
Jun 11, 2008 | 32.85 | 33.45 | 32.85 | 32.85 | 1,285 | +0.60(+1.86%) |
Jun 10, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 175 | +0.64(+2.02%) |
Jun 09, 2008 | 31.61 | 32.25 | 31.61 | 31.61 | 1,114 | -0.64(-1.98%) |
Jun 06, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 400 | -0.27(-0.83%) |
Jun 05, 2008 | 32.52 | 32.75 | 32.30 | 32.52 | 3,779 | +0.01(+0.03%) |
Jun 04, 2008 | 32.51 | 33.45 | 32.51 | 32.51 | 4,056 | +1.06(+3.37%) |
Jun 03, 2008 | 31.45 | 31.71 | 31.45 | 31.45 | 7,235 | -0.55(-1.72%) |
Jun 02, 2008 | 32.00 | 32.30 | 31.75 | 32.00 | 39,088 | +0.17(+0.53%) |
May 30, 2008 | 32.35 | 32.65 | 31.81 | 31.83 | 228,202 | -0.52(-1.61%) |
May 29, 2008 | 32.35 | 32.40 | 32.10 | 32.35 | 100,343 | +0.80(+2.54%) |
May 28, 2008 | 31.55 | 31.55 | 31.00 | 31.55 | 9,360 | +0.39(+1.25%) |
May 27, 2008 | 30.86 | 31.70 | 31.15 | 31.16 | 5,332 | +0.30(+0.97%) |
May 26, 2008 | 30.86 | 31.35 | 30.86 | 30.86 | 5,822 | +0.00(+0.00%) |
May 23, 2008 | 30.86 | 31.35 | 30.86 | 30.86 | 5,822 | +0.20(+0.65%) |
May 22, 2008 | 30.66 | 31.20 | 30.66 | 30.66 | 1,081 | -0.34(-1.10%) |
May 21, 2008 | 31.00 | 31.40 | 31.00 | 31.00 | 400 | -1.35(-4.17%) |
May 20, 2008 | 32.35 | 32.55 | 31.81 | 32.35 | 563 | -1.05(-3.14%) |
May 19, 2008 | 32.70 | 33.40 | 32.75 | 33.40 | 924 | +0.70(+2.14%) |
May 16, 2008 | 32.70 | 32.70 | 32.15 | 32.70 | 574 | -0.25(-0.76%) |
May 15, 2008 | 32.95 | 32.95 | 32.65 | 32.95 | 1,757 | +0.85(+2.65%) |
May 14, 2008 | 32.15 | 32.10 | 31.80 | 32.10 | 4,474 | -0.05(-0.16%) |
May 13, 2008 | 32.15 | 32.24 | 31.80 | 32.15 | 1,710 | +0.70(+2.23%) |
May 12, 2008 | 31.45 | 31.45 | 31.30 | 31.45 | 2,229 | -0.30(-0.94%) |
May 09, 2008 | 32.15 | 31.85 | 31.30 | 31.75 | 301,855 | -0.40(-1.24%) |
May 08, 2008 | 32.15 | 33.20 | 32.00 | 32.15 | 19,174 | -1.85(-5.44%) |
May 07, 2008 | 34.00 | 34.10 | 33.41 | 34.00 | 5,458 | -0.79(-2.27%) |
May 06, 2008 | 34.79 | 34.79 | 34.36 | 34.79 | 5,669 | -0.20(-0.57%) |
May 05, 2008 | 34.99 | 34.99 | 34.50 | 34.99 | 1,200 | +0.14(+0.40%) |
May 02, 2008 | 33.60 | 34.90 | 34.85 | 34.85 | 1,443 | +1.25(+3.72%) |