Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.57 | 13.74 | 13.50 | 13.56 | 188,459 | -0.04(-0.29%) |
Apr 29, 2009 | 13.43 | 13.80 | 13.43 | 13.60 | 105,201 | +0.16(+1.19%) |
Apr 28, 2009 | 13.38 | 13.60 | 13.23 | 13.44 | 76,644 | -0.76(-5.35%) |
Apr 27, 2009 | 13.98 | 14.50 | 13.86 | 14.20 | 117,383 | +0.63(+4.64%) |
Apr 24, 2009 | 13.87 | 14.06 | 13.56 | 13.57 | 13,270 | -0.07(-0.51%) |
Apr 23, 2009 | 13.71 | 13.88 | 13.52 | 13.64 | 15,225 | +0.04(+0.29%) |
Apr 22, 2009 | 13.51 | 13.79 | 13.48 | 13.60 | 21,277 | -1.19(-8.05%) |
Apr 21, 2009 | 14.14 | 14.79 | 14.09 | 14.79 | 44,008 | +0.54(+3.79%) |
Apr 20, 2009 | 14.30 | 14.30 | 14.07 | 14.25 | 26,586 | -0.10(-0.70%) |
Apr 17, 2009 | 14.21 | 14.42 | 14.17 | 14.35 | 28,611 | -0.01(-0.07%) |
Apr 16, 2009 | 14.26 | 14.55 | 14.16 | 14.36 | 25,006 | +0.25(+1.77%) |
Apr 15, 2009 | 14.00 | 14.38 | 14.00 | 14.11 | 17,669 | +0.65(+4.83%) |
Apr 14, 2009 | 13.81 | 13.81 | 13.45 | 13.46 | 95,961 | -0.01(-0.07%) |
Apr 13, 2009 | 13.68 | 13.90 | 13.40 | 13.47 | 35,248 | -0.03(-0.22%) |
Apr 09, 2009 | 13.71 | 13.71 | 13.25 | 13.50 | 28,302 | +0.01(+0.07%) |
Apr 08, 2009 | 13.61 | 13.73 | 13.35 | 13.49 | 50,353 | -0.27(-1.96%) |
Apr 07, 2009 | 13.68 | 13.86 | 13.54 | 13.76 | 44,900 | -0.09(-0.65%) |
Apr 06, 2009 | 13.90 | 14.10 | 13.70 | 13.85 | 191,096 | +0.34(+2.52%) |
Apr 03, 2009 | 13.40 | 13.65 | 13.19 | 13.51 | 278,104 | +0.14(+1.05%) |
Apr 02, 2009 | 13.48 | 13.65 | 13.26 | 13.37 | 117,267 | -0.18(-1.33%) |
Apr 01, 2009 | 13.30 | 13.65 | 13.27 | 13.55 | 175,470 | +0.18(+1.35%) |
Mar 31, 2009 | 12.90 | 13.75 | 12.80 | 13.37 | 226,284 | +0.67(+5.28%) |
Mar 30, 2009 | 12.83 | 12.95 | 12.52 | 12.70 | 152,457 | -0.37(-2.83%) |
Mar 26, 2009 | 13.29 | 13.39 | 13.05 | 13.07 | 41,609 | -0.78(-5.63%) |
Mar 25, 2009 | 13.74 | 14.00 | 13.49 | 13.85 | 89,242 | -0.05(-0.36%) |
Mar 24, 2009 | 14.30 | 14.34 | 13.76 | 13.90 | 37,758 | -0.31(-2.18%) |
Mar 23, 2009 | 14.20 | 14.44 | 13.91 | 14.21 | 23,580 | -0.14(-0.98%) |
Mar 20, 2009 | 14.13 | 14.64 | 14.13 | 14.35 | 47,007 | +0.61(+4.44%) |
Mar 19, 2009 | 14.23 | 14.27 | 13.74 | 13.74 | 18,581 | -0.12(-0.87%) |
Mar 18, 2009 | 13.92 | 14.64 | 13.73 | 13.86 | 35,418 | -0.18(-1.28%) |
Mar 17, 2009 | 13.94 | 14.16 | 13.82 | 14.04 | 60,759 | +0.49(+3.62%) |
Mar 16, 2009 | 13.93 | 13.97 | 13.55 | 13.55 | 36,630 | -0.05(-0.37%) |
Mar 13, 2009 | 13.54 | 13.70 | 13.47 | 13.60 | 36,509 | -0.15(-1.09%) |
Mar 12, 2009 | 13.30 | 13.75 | 13.27 | 13.75 | 77,783 | +0.68(+5.20%) |
Mar 11, 2009 | 13.36 | 13.43 | 12.86 | 13.07 | 38,590 | -0.80(-5.77%) |
Mar 10, 2009 | 13.33 | 14.06 | 13.33 | 13.87 | 76,673 | +0.71(+5.40%) |
Mar 09, 2009 | 13.53 | 13.57 | 13.15 | 13.16 | 68,584 | -0.99(-7.00%) |
Mar 06, 2009 | 14.15 | 14.40 | 13.83 | 14.15 | 324,375 | +0.12(+0.86%) |
Mar 05, 2009 | 14.34 | 14.45 | 14.03 | 14.03 | 212,330 | -0.47(-3.24%) |
Mar 04, 2009 | 14.07 | 14.50 | 13.99 | 14.50 | 548,850 | -0.25(-1.69%) |
Mar 02, 2009 | 15.00 | 15.20 | 14.73 | 14.75 | 238,293 | -1.10(-6.94%) |
Feb 27, 2009 | 15.03 | 16.00 | 15.03 | 15.85 | 617,665 | +0.70(+4.62%) |
Feb 26, 2009 | 15.44 | 15.65 | 14.92 | 15.15 | 1,107,899 | -0.47(-3.01%) |
Feb 25, 2009 | 14.90 | 16.20 | 14.58 | 15.62 | 229,198 | +0.35(+2.29%) |
Feb 24, 2009 | 15.19 | 15.55 | 14.94 | 15.27 | 65,290 | +0.17(+1.13%) |
Feb 23, 2009 | 15.41 | 15.73 | 14.91 | 15.10 | 71,672 | -0.17(-1.11%) |
Feb 20, 2009 | 15.03 | 15.84 | 14.91 | 15.27 | 29,636 | -0.07(-0.46%) |
Feb 19, 2009 | 15.49 | 15.50 | 15.21 | 15.34 | 34,312 | -0.06(-0.39%) |
Feb 18, 2009 | 15.41 | 15.60 | 15.25 | 15.40 | 51,656 | -0.75(-4.64%) |
Feb 17, 2009 | 15.70 | 16.25 | 15.58 | 16.15 | 51,975 | -0.80(-4.72%) |
Feb 13, 2009 | 16.60 | 16.95 | 16.50 | 16.95 | 89,110 | +0.41(+2.48%) |
Feb 12, 2009 | 15.85 | 16.54 | 15.85 | 16.54 | 38,922 | +0.14(+0.85%) |
Feb 11, 2009 | 16.20 | 16.75 | 16.06 | 16.40 | 15,382 | -0.29(-1.74%) |
Feb 10, 2009 | 16.76 | 16.94 | 16.32 | 16.69 | 45,314 | +0.58(+3.60%) |
Feb 09, 2009 | 16.18 | 16.70 | 15.90 | 16.11 | 101,936 | -0.14(-0.86%) |
Feb 06, 2009 | 16.05 | 16.65 | 15.91 | 16.25 | 45,545 | -0.20(-1.22%) |
Feb 05, 2009 | 15.41 | 16.45 | 15.41 | 16.45 | 45,749 | +1.13(+7.38%) |
Feb 04, 2009 | 15.16 | 15.70 | 15.15 | 15.32 | 56,983 | -0.38(-2.42%) |
Feb 03, 2009 | 14.94 | 15.85 | 14.80 | 15.70 | 658,516 | +0.70(+4.67%) |
Feb 02, 2009 | 14.64 | 15.00 | 14.48 | 15.00 | 18,328 | -0.30(-1.96%) |
Jan 30, 2009 | 15.16 | 15.30 | 14.65 | 15.30 | 12,872 | +0.50(+3.38%) |
Jan 29, 2009 | 15.04 | 15.04 | 14.43 | 14.80 | 18,232 | -0.25(-1.66%) |
Jan 28, 2009 | 15.52 | 15.52 | 15.05 | 15.05 | 7,330 | -0.13(-0.86%) |
Jan 27, 2009 | 15.04 | 15.25 | 14.71 | 15.18 | 21,942 | -0.17(-1.11%) |
Jan 26, 2009 | 14.55 | 15.35 | 14.55 | 15.35 | 27,209 | +0.80(+5.50%) |
Jan 23, 2009 | 14.39 | 14.55 | 14.00 | 14.55 | 5,407 | +0.35(+2.46%) |
Jan 22, 2009 | 14.28 | 14.75 | 14.00 | 14.20 | 12,995 | -0.85(-5.65%) |
Jan 21, 2009 | 15.04 | 15.35 | 14.47 | 15.05 | 14,252 | -0.50(-3.22%) |
Jan 20, 2009 | 15.23 | 15.70 | 14.85 | 15.55 | 12,185 | +0.35(+2.30%) |
Jan 16, 2009 | 16.36 | 16.36 | 15.20 | 15.20 | 11,018 | -0.50(-3.18%) |
Jan 15, 2009 | 15.88 | 16.15 | 15.35 | 15.70 | 10,844 | +0.50(+3.29%) |
Jan 14, 2009 | 15.25 | 15.48 | 15.01 | 15.20 | 8,273 | -0.50(-3.18%) |
Jan 13, 2009 | 15.60 | 15.81 | 15.60 | 15.70 | 30,196 | +0.10(+0.64%) |
Jan 12, 2009 | 15.86 | 15.90 | 15.45 | 15.60 | 48,690 | -1.20(-7.14%) |
Jan 09, 2009 | 16.33 | 16.80 | 16.00 | 16.80 | 16,786 | +0.40(+2.44%) |
Jan 08, 2009 | 16.43 | 16.55 | 16.03 | 16.40 | 12,455 | +0.50(+3.14%) |
Jan 07, 2009 | 16.21 | 16.48 | 15.90 | 15.90 | 13,859 | -0.55(-3.34%) |
Jan 06, 2009 | 15.96 | 16.63 | 15.96 | 16.45 | 18,039 | +0.05(+0.30%) |
Jan 05, 2009 | 16.03 | 16.70 | 15.75 | 16.40 | 41,157 | +0.95(+6.15%) |
Jan 02, 2009 | 15.12 | 15.50 | 15.07 | 15.45 | 14,866 | +0.25(+1.64%) |
Dec 31, 2008 | 15.15 | 15.60 | 15.15 | 15.20 | 8,966 | -0.05(-0.33%) |
Dec 30, 2008 | 15.38 | 15.38 | 14.80 | 15.25 | 69,230 | +0.55(+3.74%) |
Dec 29, 2008 | 15.15 | 15.65 | 14.70 | 14.70 | 17,910 | -0.15(-1.01%) |
Dec 26, 2008 | 14.90 | 15.25 | 14.65 | 14.85 | 5,484 | +0.05(+0.34%) |
Dec 24, 2008 | 14.75 | 15.10 | 14.45 | 14.80 | 12,634 | -0.10(-0.67%) |
Dec 23, 2008 | 15.38 | 15.90 | 14.60 | 14.90 | 46,793 | +0.50(+3.47%) |
Dec 22, 2008 | 14.74 | 15.30 | 14.40 | 14.40 | 23,578 | +0.13(+0.91%) |
Dec 19, 2008 | 14.70 | 14.76 | 14.05 | 14.27 | 11,370 | -0.08(-0.56%) |
Dec 18, 2008 | 15.11 | 15.45 | 14.35 | 14.35 | 23,373 | -0.40(-2.71%) |
Dec 17, 2008 | 14.96 | 15.50 | 14.58 | 14.75 | 13,640 | +0.00(+0.00%) |
Dec 16, 2008 | 14.52 | 15.35 | 14.50 | 14.75 | 48,339 | +0.65(+4.61%) |
Dec 15, 2008 | 14.25 | 14.70 | 14.10 | 14.10 | 63,741 | -0.90(-6.00%) |
Dec 12, 2008 | 14.96 | 15.25 | 14.70 | 15.00 | 43,517 | +0.30(+2.04%) |
Dec 11, 2008 | 14.72 | 15.26 | 14.20 | 14.70 | 54,841 | +0.60(+4.26%) |
Dec 10, 2008 | 13.65 | 14.70 | 13.65 | 14.10 | 28,529 | +0.75(+5.62%) |
Dec 09, 2008 | 13.67 | 13.94 | 13.25 | 13.35 | 40,496 | +0.30(+2.30%) |
Dec 08, 2008 | 12.90 | 14.85 | 12.90 | 13.05 | 98,129 | -0.25(-1.88%) |
Dec 05, 2008 | 12.88 | 13.72 | 12.35 | 13.30 | 34,993 | +0.50(+3.91%) |
Dec 04, 2008 | 12.90 | 13.62 | 12.75 | 12.80 | 45,205 | +0.10(+0.79%) |
Dec 03, 2008 | 12.90 | 14.20 | 12.70 | 12.70 | 62,634 | -1.41(-9.99%) |
Dec 02, 2008 | 12.80 | 14.60 | 12.80 | 14.11 | 24,272 | +1.21(+9.38%) |
Dec 01, 2008 | 13.50 | 14.80 | 12.90 | 12.90 | 18,051 | -1.30(-9.15%) |
Nov 28, 2008 | 14.05 | 16.00 | 14.05 | 14.20 | 57,303 | -0.90(-5.96%) |
Nov 26, 2008 | 15.50 | 17.43 | 14.99 | 15.10 | 30,794 | -0.65(-4.13%) |
Nov 25, 2008 | 16.55 | 19.15 | 15.75 | 15.75 | 28,327 | -4.05(-20.45%) |
Nov 24, 2008 | 15.65 | 19.80 | 15.65 | 19.80 | 67,174 | +4.65(+30.69%) |
Nov 21, 2008 | 15.85 | 16.73 | 15.15 | 15.15 | 38,137 | -0.90(-5.61%) |
Nov 20, 2008 | 17.00 | 17.60 | 16.05 | 16.05 | 23,848 | -0.95(-5.59%) |
Nov 19, 2008 | 18.00 | 18.50 | 16.85 | 17.00 | 26,211 | -1.05(-5.82%) |
Nov 18, 2008 | 17.80 | 18.90 | 17.55 | 18.05 | 7,279 | +0.40(+2.27%) |
Nov 17, 2008 | 18.20 | 18.90 | 17.65 | 17.65 | 32,301 | -0.05(-0.28%) |
Nov 14, 2008 | 18.75 | 18.80 | 17.65 | 17.70 | 11,198 | -1.10(-5.85%) |
Nov 13, 2008 | 17.75 | 19.00 | 17.50 | 18.80 | 6,474 | +0.75(+4.16%) |
Nov 12, 2008 | 19.00 | 19.00 | 18.05 | 18.05 | 9,186 | -1.91(-9.57%) |
Nov 11, 2008 | 19.25 | 19.96 | 18.85 | 19.96 | 12,530 | +0.46(+2.36%) |
Nov 10, 2008 | 19.70 | 20.30 | 19.05 | 19.50 | 19,740 | -0.55(-2.74%) |
Nov 07, 2008 | 19.80 | 20.95 | 19.65 | 20.05 | 9,914 | +0.10(+0.50%) |
Nov 06, 2008 | 20.15 | 20.50 | 18.45 | 19.95 | 9,506 | -0.55(-2.68%) |
Nov 05, 2008 | 20.50 | 21.45 | 20.10 | 20.50 | 36,084 | +0.05(+0.24%) |
Nov 04, 2008 | 20.45 | 20.90 | 19.70 | 20.45 | 10,493 | +0.04(+0.20%) |
Nov 03, 2008 | 20.41 | 20.41 | 20.41 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 18.95 | 20.41 | 18.85 | 20.41 | 11,884 | +0.81(+4.13%) |
Oct 30, 2008 | 20.35 | 20.35 | 19.55 | 19.60 | 17,537 | +0.50(+2.62%) |
Oct 29, 2008 | 19.00 | 20.00 | 19.00 | 19.10 | 8,873 | -0.20(-1.04%) |
Oct 28, 2008 | 18.40 | 19.30 | 17.85 | 19.30 | 23,632 | +1.45(+8.12%) |
Oct 27, 2008 | 18.25 | 19.30 | 17.85 | 17.85 | 6,770 | -1.75(-8.93%) |
Oct 24, 2008 | 19.60 | 19.60 | 18.65 | 19.60 | 18,684 | -0.15(-0.76%) |
Oct 23, 2008 | 19.75 | 20.30 | 19.25 | 19.75 | 18,512 | +0.50(+2.60%) |
Oct 22, 2008 | 19.25 | 20.25 | 18.90 | 19.25 | 14,683 | -0.70(-3.51%) |
Oct 21, 2008 | 19.95 | 21.30 | 19.95 | 19.95 | 19,086 | -1.95(-8.90%) |
Oct 20, 2008 | 21.90 | 21.90 | 20.90 | 21.90 | 11,452 | +1.90(+9.50%) |
Oct 17, 2008 | 20.00 | 21.70 | 20.00 | 20.00 | 28,640 | -0.45(-2.20%) |
Oct 16, 2008 | 20.45 | 20.45 | 19.35 | 20.45 | 14,521 | +1.25(+6.51%) |
Oct 15, 2008 | 19.20 | 20.30 | 19.20 | 19.20 | 42,009 | -1.05(-5.19%) |
Oct 14, 2008 | 19.40 | 20.25 | 19.10 | 20.25 | 19,217 | +0.85(+4.38%) |
Oct 13, 2008 | 19.40 | 20.00 | 18.55 | 19.40 | 11,179 | +2.40(+14.12%) |
Oct 10, 2008 | 17.00 | 18.40 | 17.00 | 17.00 | 14,356 | -1.50(-8.11%) |
Oct 09, 2008 | 18.50 | 20.55 | 18.50 | 18.50 | 337,316 | -2.05(-9.98%) |
Oct 08, 2008 | 20.55 | 20.70 | 19.00 | 20.55 | 202,314 | -0.20(-0.96%) |
Oct 07, 2008 | 51.00 | 21.50 | 20.00 | 20.75 | 3,788 | -30.25(-59.31%) |
Oct 06, 2008 | 51.00 | 55.20 | 50.45 | 51.00 | 9,804 | -3.70(-6.76%) |
Oct 03, 2008 | 54.70 | 56.15 | 54.70 | 54.70 | 5,515 | -2.90(-5.03%) |
Oct 02, 2008 | 57.60 | 57.60 | 55.90 | 57.60 | 5,088 | +2.90(+5.30%) |
Oct 01, 2008 | 54.70 | 56.80 | 54.70 | 54.70 | 6,337 | -1.30(-2.32%) |
Sep 30, 2008 | 56.00 | 56.35 | 55.15 | 56.00 | 3,100 | +2.00(+3.70%) |
Sep 29, 2008 | 59.50 | 58.30 | 54.00 | 54.00 | 6,606 | -5.50(-9.24%) |
Sep 26, 2008 | 59.50 | 60.65 | 59.20 | 59.50 | 6,409 | -1.80(-2.94%) |
Sep 25, 2008 | 61.30 | 61.30 | 61.30 | 61.30 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 61.30 | 62.25 | 60.02 | 61.30 | 6,904 | +1.30(+2.17%) |
Sep 23, 2008 | 59.25 | 62.00 | 60.00 | 60.00 | 4,539 | +0.75(+1.27%) |
Sep 22, 2008 | 59.25 | 61.00 | 59.25 | 59.25 | 4,537 | +1.15(+1.98%) |
Sep 19, 2008 | 58.10 | 60.75 | 57.40 | 58.10 | 4,688 | +0.85(+1.48%) |
Sep 18, 2008 | 57.25 | 58.75 | 56.85 | 57.25 | 2,890 | -0.10(-0.17%) |
Sep 17, 2008 | 57.35 | 58.67 | 57.35 | 57.35 | 3,202 | -0.90(-1.55%) |
Sep 16, 2008 | 58.25 | 59.75 | 58.00 | 58.25 | 8,533 | +1.25(+2.19%) |
Sep 15, 2008 | 57.00 | 58.15 | 56.65 | 57.00 | 2,196 | +0.65(+1.15%) |
Sep 12, 2008 | 56.35 | 57.40 | 56.00 | 56.35 | 4,587 | +0.05(+0.09%) |
Sep 11, 2008 | 56.30 | 56.40 | 54.70 | 56.30 | 18,292 | -1.10(-1.92%) |
Sep 10, 2008 | 57.40 | 57.40 | 55.75 | 57.40 | 6,407 | +0.75(+1.32%) |
Sep 09, 2008 | 56.65 | 58.55 | 56.65 | 56.65 | 11,390 | -0.80(-1.39%) |
Sep 08, 2008 | 57.45 | 59.45 | 56.35 | 57.45 | 6,799 | +1.10(+1.95%) |
Sep 05, 2008 | 56.35 | 56.85 | 55.50 | 56.35 | 4,925 | -0.05(-0.09%) |
Sep 04, 2008 | 56.40 | 57.00 | 55.50 | 56.40 | 7,432 | -0.85(-1.48%) |
Sep 03, 2008 | 57.25 | 58.30 | 57.25 | 57.25 | 1,863 | -1.35(-2.30%) |
Sep 02, 2008 | 58.60 | 60.00 | 58.60 | 58.60 | 1,267 | -0.65(-1.10%) |
Aug 29, 2008 | 59.25 | 60.00 | 59.05 | 59.25 | 3,039 | -0.05(-0.08%) |
Aug 28, 2008 | 58.40 | 60.40 | 59.25 | 59.30 | 2,879 | +0.90(+1.54%) |
Aug 27, 2008 | 58.40 | 59.15 | 58.40 | 58.40 | 1,866 | +0.00(+0.00%) |
Aug 26, 2008 | 58.40 | 58.40 | 57.15 | 58.40 | 4,595 | +0.80(+1.39%) |
Aug 25, 2008 | 57.60 | 58.80 | 57.60 | 57.60 | 1,340 | -0.20(-0.35%) |
Aug 22, 2008 | 57.80 | 58.20 | 57.80 | 57.80 | 1,874 | +0.05(+0.09%) |
Aug 21, 2008 | 57.75 | 57.75 | 57.60 | 57.75 | 965 | +1.30(+2.30%) |
Aug 20, 2008 | 56.45 | 56.80 | 56.45 | 56.45 | 1,726 | +0.05(+0.09%) |
Aug 19, 2008 | 56.80 | 57.15 | 56.40 | 56.40 | 3,715 | -0.40(-0.70%) |
Aug 18, 2008 | 56.80 | 57.75 | 56.80 | 56.80 | 4,516 | -0.05(-0.09%) |
Aug 15, 2008 | 56.85 | 57.55 | 56.75 | 56.85 | 2,682 | -0.65(-1.13%) |
Aug 14, 2008 | 57.50 | 58.55 | 57.50 | 57.50 | 4,087 | -1.70(-2.87%) |
Aug 13, 2008 | 59.20 | 59.70 | 58.40 | 59.20 | 1,032 | -0.55(-0.92%) |
Aug 12, 2008 | 60.00 | 60.95 | 59.75 | 59.75 | 3,188 | -0.25(-0.42%) |
Aug 11, 2008 | 60.00 | 60.60 | 60.00 | 60.00 | 4,889 | -0.45(-0.74%) |
Aug 08, 2008 | 60.45 | 60.45 | 59.10 | 60.45 | 1,686 | +1.20(+2.03%) |
Aug 07, 2008 | 59.25 | 59.35 | 59.25 | 59.25 | 1,434 | -0.65(-1.09%) |
Aug 06, 2008 | 59.90 | 59.90 | 58.35 | 59.90 | 1,546 | +0.65(+1.10%) |
Aug 05, 2008 | 59.25 | 59.25 | 58.55 | 59.25 | 1,275 | +1.24(+2.14%) |
Aug 04, 2008 | 58.01 | 59.30 | 58.01 | 58.01 | 1,060 | -0.24(-0.41%) |
Aug 01, 2008 | 58.25 | 59.70 | 58.25 | 58.25 | 2,193 | -3.70(-5.97%) |
Jul 31, 2008 | 62.86 | 63.05 | 61.95 | 61.95 | 1,452 | -0.91(-1.45%) |
Jul 30, 2008 | 62.20 | 63.25 | 62.10 | 62.86 | 3,776 | +0.66(+1.06%) |
Jul 29, 2008 | 62.20 | 62.20 | 61.05 | 62.20 | 1,476 | +1.65(+2.73%) |
Jul 28, 2008 | 60.55 | 60.85 | 60.55 | 60.55 | 805 | -1.20(-1.94%) |
Jul 25, 2008 | 61.75 | 62.04 | 61.75 | 61.75 | 1,810 | +0.99(+1.63%) |
Jul 24, 2008 | 60.76 | 61.88 | 60.76 | 60.76 | 2,333 | -1.94(-3.09%) |
Jul 23, 2008 | 62.70 | 62.70 | 62.10 | 62.70 | 1,776 | +2.00(+3.29%) |
Jul 22, 2008 | 60.70 | 61.10 | 59.75 | 60.70 | 2,179 | +2.10(+3.58%) |
Jul 21, 2008 | 58.40 | 58.80 | 58.60 | 58.60 | 884 | +0.20(+0.34%) |
Jul 18, 2008 | 58.40 | 59.25 | 57.90 | 58.40 | 2,646 | -0.10(-0.17%) |
Jul 17, 2008 | 58.67 | 58.81 | 57.95 | 58.50 | 4,634 | -0.17(-0.29%) |
Jul 16, 2008 | 58.67 | 59.50 | 58.66 | 58.67 | 977 | +1.26(+2.19%) |
Jul 15, 2008 | 57.41 | 58.39 | 57.41 | 57.41 | 848 | +0.26(+0.45%) |
Jul 14, 2008 | 57.15 | 57.65 | 56.90 | 57.15 | 199,452 | +0.45(+0.79%) |
Jul 11, 2008 | 56.70 | 58.40 | 56.70 | 56.70 | 5,584 | -3.30(-5.50%) |
Jul 10, 2008 | 60.00 | 60.00 | 59.50 | 60.00 | 996 | -1.45(-2.36%) |
Jul 09, 2008 | 61.45 | 62.55 | 61.45 | 61.45 | 4,670 | +0.14(+0.23%) |
Jul 08, 2008 | 61.31 | 62.30 | 61.31 | 61.31 | 4,085 | +1.01(+1.67%) |
Jul 07, 2008 | 60.30 | 60.80 | 59.05 | 60.30 | 3,831 | +1.29(+2.19%) |
Jul 04, 2008 | 59.01 | 59.95 | 58.70 | 59.01 | 12,054 | +0.00(+0.00%) |
Jul 03, 2008 | 59.01 | 59.95 | 58.70 | 59.01 | 12,054 | -1.47(-2.43%) |
Jul 02, 2008 | 60.48 | 60.48 | 59.80 | 60.48 | 2,067 | -0.32(-0.53%) |
Jul 01, 2008 | 60.80 | 60.90 | 59.36 | 60.80 | 19,057 | -0.75(-1.22%) |
Jun 30, 2008 | 61.55 | 61.75 | 61.55 | 61.55 | 3,485 | +0.80(+1.32%) |
Jun 27, 2008 | 60.75 | 60.75 | 60.10 | 60.75 | 3,804 | +1.90(+3.23%) |
Jun 26, 2008 | 58.85 | 60.05 | 58.85 | 58.85 | 2,488 | -2.45(-4.00%) |
Jun 25, 2008 | 61.30 | 62.10 | 61.16 | 61.30 | 3,940 | +0.05(+0.08%) |
Jun 24, 2008 | 61.25 | 61.80 | 60.35 | 61.25 | 5,326 | -0.75(-1.21%) |
Jun 23, 2008 | 61.75 | 62.30 | 62.00 | 62.00 | 378 | +0.25(+0.40%) |
Jun 20, 2008 | 61.75 | 61.95 | 61.00 | 61.75 | 4,952 | +0.25(+0.41%) |
Jun 19, 2008 | 61.50 | 62.00 | 61.21 | 61.50 | 2,571 | +1.75(+2.93%) |
Jun 18, 2008 | 59.75 | 60.00 | 59.75 | 59.75 | 2,332 | +0.50(+0.84%) |
Jun 17, 2008 | 59.25 | 59.80 | 59.25 | 59.25 | 2,084 | -0.85(-1.41%) |
Jun 16, 2008 | 60.10 | 60.84 | 59.70 | 60.10 | 5,276 | +0.30(+0.50%) |
Jun 13, 2008 | 59.80 | 59.90 | 58.65 | 59.80 | 3,171 | +0.07(+0.12%) |
Jun 12, 2008 | 59.73 | 59.73 | 58.71 | 59.73 | 4,272 | -0.52(-0.86%) |
Jun 11, 2008 | 60.25 | 60.25 | 59.56 | 60.25 | 24,596 | +2.25(+3.88%) |
Jun 10, 2008 | 58.00 | 58.40 | 57.66 | 58.00 | 1,215 | -1.65(-2.77%) |
Jun 09, 2008 | 59.65 | 59.69 | 58.66 | 59.65 | 25,179 | +1.10(+1.88%) |
Jun 06, 2008 | 58.55 | 59.35 | 58.55 | 58.55 | 966 | -0.85(-1.43%) |
Jun 05, 2008 | 59.40 | 59.40 | 59.20 | 59.40 | 47,248 | +2.05(+3.57%) |
Jun 04, 2008 | 57.35 | 58.20 | 57.35 | 57.35 | 3,483 | -0.25(-0.43%) |
Jun 03, 2008 | 57.60 | 58.35 | 57.60 | 57.60 | 3,682 | +0.35(+0.61%) |
Jun 02, 2008 | 57.25 | 58.00 | 57.25 | 57.25 | 1,872 | -1.14(-1.95%) |
May 30, 2008 | 58.26 | 58.39 | 57.75 | 58.39 | 4,259 | +0.13(+0.22%) |
May 29, 2008 | 58.26 | 58.50 | 58.26 | 58.26 | 1,883 | +0.26(+0.45%) |
May 28, 2008 | 58.00 | 58.60 | 57.80 | 58.00 | 1,946 | +0.60(+1.05%) |
May 27, 2008 | 56.80 | 57.50 | 56.95 | 57.40 | 5,864 | +0.60(+1.06%) |
May 26, 2008 | 56.80 | 57.80 | 56.80 | 56.80 | 6,756 | +0.00(+0.00%) |
May 23, 2008 | 56.80 | 57.80 | 56.80 | 56.80 | 6,756 | -0.40(-0.70%) |
May 22, 2008 | 57.20 | 57.75 | 57.10 | 57.20 | 7,211 | -0.05(-0.09%) |
May 21, 2008 | 57.25 | 57.80 | 57.25 | 57.25 | 16,972 | -0.61(-1.05%) |
May 20, 2008 | 57.86 | 58.30 | 57.85 | 57.86 | 2,179 | +0.16(+0.28%) |
May 19, 2008 | 56.60 | 57.95 | 57.50 | 57.70 | 2,557 | +1.10(+1.94%) |
May 16, 2008 | 56.60 | 57.20 | 56.55 | 56.60 | 6,793 | -0.40(-0.70%) |
May 15, 2008 | 57.00 | 57.25 | 56.55 | 57.00 | 917 | +1.00(+1.79%) |
May 14, 2008 | 56.00 | 56.50 | 56.00 | 56.00 | 2,519 | -0.91(-1.60%) |
May 13, 2008 | 56.91 | 57.89 | 56.15 | 56.91 | 4,716 | -0.74(-1.28%) |
May 12, 2008 | 57.65 | 58.15 | 57.65 | 57.65 | 4,821 | +1.90(+3.41%) |
May 09, 2008 | 56.75 | 56.00 | 55.65 | 55.75 | 697,681 | -1.00(-1.76%) |
May 08, 2008 | 56.75 | 57.25 | 56.00 | 56.75 | 151,298 | -0.34(-0.60%) |
May 07, 2008 | 57.09 | 57.59 | 56.25 | 57.09 | 261,835 | -2.71(-4.53%) |
May 06, 2008 | 59.80 | 59.80 | 58.30 | 59.80 | 29,025 | +0.40(+0.67%) |
May 05, 2008 | 59.40 | 59.50 | 59.15 | 59.40 | 2,221 | +0.15(+0.25%) |
May 02, 2008 | 58.15 | 60.00 | 59.15 | 59.25 | 4,843 | +1.10(+1.89%) |