Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.75 | 16.75 | 15.86 | 15.91 | 240,352 | -0.51(-3.10%) |
Apr 29, 2009 | 15.98 | 16.68 | 15.49 | 16.42 | 318,859 | +0.53(+3.31%) |
Apr 28, 2009 | 15.50 | 16.20 | 15.38 | 15.89 | 233,475 | +0.16(+1.02%) |
Apr 27, 2009 | 16.19 | 16.69 | 15.71 | 15.73 | 366,493 | -0.97(-5.82%) |
Apr 24, 2009 | 16.29 | 17.22 | 16.01 | 16.70 | 407,835 | +0.65(+4.06%) |
Apr 23, 2009 | 16.56 | 16.94 | 15.44 | 16.05 | 312,601 | -0.24(-1.48%) |
Apr 22, 2009 | 15.35 | 17.00 | 15.34 | 16.29 | 645,667 | +0.27(+1.67%) |
Apr 21, 2009 | 16.90 | 17.18 | 15.38 | 16.02 | 1,094,354 | -2.16(-11.87%) |
Apr 20, 2009 | 18.81 | 18.84 | 17.62 | 18.18 | 574,137 | -1.61(-8.15%) |
Apr 17, 2009 | 19.13 | 20.20 | 18.68 | 19.80 | 489,611 | +0.73(+3.84%) |
Apr 16, 2009 | 18.85 | 19.30 | 17.86 | 19.06 | 340,325 | +0.37(+2.00%) |
Apr 15, 2009 | 18.16 | 18.78 | 17.64 | 18.69 | 226,492 | +0.32(+1.75%) |
Apr 14, 2009 | 19.30 | 19.46 | 18.25 | 18.37 | 319,715 | -1.49(-7.50%) |
Apr 13, 2009 | 18.93 | 19.98 | 18.77 | 19.86 | 325,178 | +0.24(+1.23%) |
Apr 09, 2009 | 18.60 | 19.62 | 18.50 | 19.62 | 391,809 | +1.48(+8.16%) |
Apr 08, 2009 | 18.81 | 18.99 | 17.69 | 18.14 | 463,438 | -0.45(-2.45%) |
Apr 07, 2009 | 19.30 | 19.49 | 18.57 | 18.59 | 350,783 | -1.01(-5.14%) |
Apr 06, 2009 | 20.33 | 20.71 | 19.25 | 19.60 | 383,869 | -1.00(-4.85%) |
Apr 03, 2009 | 20.55 | 20.72 | 19.47 | 20.60 | 706,000 | +0.00(+0.00%) |
Apr 02, 2009 | 20.54 | 21.04 | 20.14 | 20.60 | 615,758 | +0.54(+2.71%) |
Apr 01, 2009 | 20.74 | 21.41 | 19.75 | 20.05 | 4,005,658 | -1.09(-5.15%) |
Mar 31, 2009 | 21.00 | 21.41 | 20.60 | 21.14 | 498,094 | +0.49(+2.37%) |
Mar 30, 2009 | 21.00 | 21.20 | 20.12 | 20.65 | 440,655 | -1.64(-7.36%) |
Mar 26, 2009 | 21.85 | 22.29 | 21.65 | 22.29 | 996,756 | +1.75(+8.51%) |
Mar 25, 2009 | 19.80 | 20.76 | 18.85 | 20.54 | 252,895 | +1.04(+5.35%) |
Mar 24, 2009 | 20.36 | 21.25 | 19.42 | 19.50 | 369,744 | -1.16(-5.61%) |
Mar 23, 2009 | 19.63 | 20.69 | 19.45 | 20.66 | 477,682 | +1.32(+6.82%) |
Mar 20, 2009 | 18.75 | 20.06 | 18.15 | 19.34 | 1,211,256 | +0.81(+4.38%) |
Mar 19, 2009 | 19.01 | 19.67 | 18.20 | 18.53 | 226,978 | -0.32(-1.70%) |
Mar 18, 2009 | 17.77 | 18.98 | 17.53 | 18.85 | 357,925 | +1.21(+6.88%) |
Mar 17, 2009 | 16.25 | 17.82 | 16.06 | 17.64 | 280,172 | +1.34(+8.21%) |
Mar 16, 2009 | 15.67 | 16.85 | 15.67 | 16.30 | 309,740 | +0.77(+4.94%) |
Mar 13, 2009 | 15.73 | 16.15 | 15.40 | 15.53 | 231,227 | -0.12(-0.80%) |
Mar 12, 2009 | 14.05 | 15.74 | 13.93 | 15.66 | 216,257 | +1.45(+10.23%) |
Mar 11, 2009 | 13.67 | 14.62 | 13.60 | 14.20 | 250,111 | +0.49(+3.58%) |
Mar 10, 2009 | 12.54 | 13.78 | 12.48 | 13.71 | 227,163 | +1.50(+12.26%) |
Mar 09, 2009 | 12.09 | 12.85 | 12.09 | 12.22 | 475,601 | -0.05(-0.44%) |
Mar 06, 2009 | 13.30 | 13.61 | 11.88 | 12.27 | 466,153 | -0.89(-6.78%) |
Mar 05, 2009 | 15.35 | 15.40 | 13.05 | 13.16 | 398,265 | -2.59(-16.47%) |
Mar 04, 2009 | 15.81 | 16.05 | 15.34 | 15.76 | 326,260 | -0.37(-2.27%) |
Mar 02, 2009 | 17.30 | 17.88 | 15.98 | 16.12 | 264,968 | -1.57(-8.87%) |
Feb 27, 2009 | 17.86 | 18.29 | 17.61 | 17.69 | 196,567 | -0.15(-0.85%) |
Feb 26, 2009 | 17.26 | 18.34 | 17.16 | 17.84 | 280,792 | +0.81(+4.76%) |
Feb 25, 2009 | 17.54 | 17.54 | 16.31 | 17.03 | 342,398 | -0.28(-1.60%) |
Feb 24, 2009 | 17.02 | 17.57 | 16.57 | 17.31 | 358,908 | +0.59(+3.52%) |
Feb 23, 2009 | 18.41 | 18.65 | 16.64 | 16.72 | 470,125 | -0.59(-3.40%) |
Feb 20, 2009 | 18.73 | 19.62 | 16.97 | 17.31 | 575,010 | -1.69(-8.92%) |
Feb 19, 2009 | 21.06 | 21.16 | 19.00 | 19.00 | 219,705 | -1.74(-8.38%) |
Feb 18, 2009 | 20.62 | 21.14 | 20.31 | 20.74 | 152,979 | +0.26(+1.26%) |
Feb 17, 2009 | 20.99 | 21.19 | 20.35 | 20.48 | 252,472 | -0.91(-4.25%) |
Feb 13, 2009 | 22.14 | 22.16 | 21.33 | 21.39 | 206,510 | -0.73(-3.31%) |
Feb 12, 2009 | 21.38 | 22.23 | 21.15 | 22.12 | 341,188 | +0.36(+1.64%) |
Feb 11, 2009 | 21.22 | 22.29 | 21.03 | 21.77 | 170,424 | +0.73(+3.48%) |
Feb 10, 2009 | 22.29 | 22.74 | 21.00 | 21.03 | 249,149 | -1.74(-7.64%) |
Feb 09, 2009 | 22.84 | 23.17 | 22.31 | 22.77 | 246,688 | -0.24(-1.05%) |
Feb 06, 2009 | 21.59 | 23.04 | 21.59 | 23.01 | 177,427 | +1.39(+6.43%) |
Feb 05, 2009 | 20.72 | 22.11 | 20.50 | 21.62 | 194,292 | +0.78(+3.77%) |
Feb 04, 2009 | 20.80 | 21.77 | 20.73 | 20.84 | 141,610 | -0.02(-0.09%) |
Feb 03, 2009 | 21.67 | 21.81 | 20.54 | 20.86 | 167,452 | -0.59(-2.74%) |
Feb 02, 2009 | 20.93 | 21.59 | 20.70 | 21.44 | 222,984 | +0.37(+1.78%) |
Jan 30, 2009 | 22.01 | 22.32 | 20.97 | 21.07 | 187,259 | -0.61(-2.80%) |
Jan 29, 2009 | 22.18 | 23.16 | 21.59 | 21.68 | 229,971 | -0.75(-3.34%) |
Jan 28, 2009 | 21.85 | 22.82 | 21.85 | 22.43 | 111,266 | +0.78(+3.63%) |
Jan 27, 2009 | 21.38 | 22.13 | 20.91 | 21.64 | 95,487 | +0.29(+1.34%) |
Jan 26, 2009 | 20.53 | 21.43 | 20.44 | 21.36 | 278,193 | +0.93(+4.54%) |
Jan 23, 2009 | 19.28 | 20.84 | 19.03 | 20.43 | 123,249 | +0.60(+3.01%) |
Jan 22, 2009 | 20.40 | 20.87 | 19.39 | 19.83 | 224,823 | -1.13(-5.40%) |
Jan 21, 2009 | 18.07 | 21.16 | 17.84 | 20.96 | 293,276 | +3.05(+17.02%) |
Jan 20, 2009 | 19.39 | 19.65 | 17.67 | 17.91 | 226,014 | -1.86(-9.42%) |
Jan 16, 2009 | 20.79 | 20.99 | 19.00 | 19.78 | 255,701 | -0.82(-3.98%) |
Jan 15, 2009 | 20.90 | 21.11 | 19.62 | 20.60 | 262,032 | -0.26(-1.24%) |
Jan 14, 2009 | 21.98 | 22.24 | 20.85 | 20.86 | 291,580 | -1.36(-6.10%) |
Jan 13, 2009 | 22.11 | 22.36 | 21.85 | 22.21 | 159,928 | +0.13(+0.61%) |
Jan 12, 2009 | 22.34 | 23.11 | 22.07 | 22.08 | 130,612 | -0.23(-1.04%) |
Jan 09, 2009 | 24.01 | 24.01 | 22.29 | 22.31 | 174,104 | -1.63(-6.82%) |
Jan 08, 2009 | 24.17 | 24.66 | 23.72 | 23.94 | 128,969 | -0.21(-0.89%) |
Jan 07, 2009 | 25.76 | 25.86 | 24.08 | 24.16 | 110,522 | -1.72(-6.65%) |
Jan 06, 2009 | 25.81 | 26.22 | 25.13 | 25.88 | 102,627 | +0.13(+0.52%) |
Jan 05, 2009 | 26.22 | 26.22 | 25.05 | 25.74 | 105,285 | -0.34(-1.30%) |
Jan 02, 2009 | 26.66 | 26.66 | 25.76 | 26.08 | 98,749 | -0.50(-1.88%) |
Dec 31, 2008 | 25.86 | 26.75 | 25.35 | 26.58 | 371,773 | +0.72(+2.79%) |
Dec 30, 2008 | 24.24 | 25.86 | 24.01 | 25.86 | 208,804 | +1.63(+6.74%) |
Dec 29, 2008 | 24.13 | 24.29 | 23.43 | 24.23 | 146,239 | +0.22(+0.93%) |
Dec 26, 2008 | 23.75 | 24.08 | 23.18 | 24.00 | 66,791 | +0.44(+1.85%) |
Dec 24, 2008 | 23.83 | 24.08 | 23.23 | 23.57 | 38,972 | -0.24(-1.01%) |
Dec 23, 2008 | 23.62 | 24.13 | 23.16 | 23.81 | 52,218 | +0.44(+1.87%) |
Dec 22, 2008 | 23.58 | 23.83 | 22.39 | 23.37 | 83,759 | -0.13(-0.57%) |
Dec 19, 2008 | 24.87 | 25.15 | 23.30 | 23.50 | 245,365 | -0.76(-3.12%) |
Dec 18, 2008 | 23.97 | 24.51 | 23.74 | 24.26 | 83,079 | +0.41(+1.72%) |
Dec 17, 2008 | 23.67 | 24.19 | 23.16 | 23.85 | 85,074 | -0.02(-0.07%) |
Dec 16, 2008 | 22.87 | 24.03 | 22.58 | 23.87 | 151,824 | +1.53(+6.87%) |
Dec 15, 2008 | 23.59 | 23.59 | 22.19 | 22.34 | 71,872 | -1.18(-5.01%) |
Dec 12, 2008 | 22.51 | 23.72 | 22.51 | 23.51 | 171,383 | +0.89(+3.94%) |
Dec 11, 2008 | 23.41 | 24.05 | 22.62 | 22.62 | 110,008 | -1.01(-4.26%) |
Dec 10, 2008 | 24.01 | 24.52 | 23.03 | 23.63 | 84,670 | -0.16(-0.67%) |
Dec 09, 2008 | 24.37 | 25.32 | 23.56 | 23.79 | 121,402 | -0.99(-3.99%) |
Dec 08, 2008 | 24.48 | 25.00 | 24.22 | 24.78 | 190,419 | +0.30(+1.24%) |
Dec 05, 2008 | 22.65 | 24.48 | 22.01 | 24.48 | 98,625 | +1.52(+6.64%) |
Dec 04, 2008 | 22.84 | 24.34 | 22.24 | 22.95 | 76,247 | -0.25(-1.08%) |
Dec 03, 2008 | 22.04 | 24.16 | 21.86 | 23.20 | 107,357 | +0.28(+1.21%) |
Dec 02, 2008 | 21.51 | 23.04 | 21.35 | 22.93 | 83,412 | +2.01(+9.59%) |
Dec 01, 2008 | 23.63 | 24.13 | 20.75 | 20.92 | 130,194 | -3.60(-14.69%) |
Nov 28, 2008 | 24.09 | 24.56 | 23.55 | 24.52 | 57,227 | -0.10(-0.40%) |
Nov 26, 2008 | 23.22 | 24.64 | 23.13 | 24.62 | 103,067 | +0.80(+3.37%) |
Nov 25, 2008 | 24.28 | 24.28 | 22.80 | 23.82 | 131,805 | -0.47(-1.95%) |
Nov 24, 2008 | 22.68 | 24.30 | 21.40 | 24.29 | 163,577 | +2.59(+11.96%) |
Nov 21, 2008 | 20.55 | 22.15 | 19.63 | 21.69 | 327,179 | +1.79(+9.01%) |
Nov 20, 2008 | 21.12 | 21.93 | 19.72 | 19.90 | 103,207 | -1.30(-6.14%) |
Nov 19, 2008 | 22.76 | 23.63 | 21.04 | 21.20 | 102,778 | -1.88(-8.15%) |
Nov 18, 2008 | 22.92 | 23.78 | 21.93 | 23.09 | 115,830 | +0.28(+1.21%) |
Nov 17, 2008 | 22.60 | 23.52 | 22.30 | 22.81 | 81,372 | -0.12(-0.51%) |
Nov 14, 2008 | 23.98 | 24.71 | 22.57 | 22.93 | 104,083 | -1.59(-6.48%) |
Nov 13, 2008 | 22.67 | 24.69 | 21.52 | 24.51 | 164,309 | +2.10(+9.35%) |
Nov 12, 2008 | 23.18 | 24.47 | 22.32 | 22.42 | 90,099 | -1.00(-4.27%) |
Nov 11, 2008 | 23.36 | 24.50 | 23.18 | 23.42 | 81,920 | -0.29(-1.24%) |
Nov 10, 2008 | 25.73 | 25.85 | 23.50 | 23.71 | 62,756 | -1.55(-6.14%) |
Nov 07, 2008 | 24.38 | 25.26 | 24.22 | 25.26 | 48,932 | +1.12(+4.65%) |
Nov 06, 2008 | 24.22 | 26.30 | 24.05 | 24.14 | 63,122 | -0.39(-1.60%) |
Nov 05, 2008 | 25.65 | 26.63 | 24.14 | 24.53 | 75,292 | -1.59(-6.08%) |
Nov 04, 2008 | 26.08 | 26.73 | 25.26 | 26.12 | 142,130 | -0.37(-1.38%) |
Nov 03, 2008 | 26.46 | 26.71 | 25.31 | 26.48 | 78,856 | +0.39(+1.50%) |
Oct 31, 2008 | 25.36 | 26.30 | 24.62 | 26.09 | 217,499 | +0.52(+2.02%) |
Oct 30, 2008 | 25.41 | 25.57 | 23.92 | 25.57 | 140,892 | +0.68(+2.72%) |
Oct 29, 2008 | 24.08 | 25.30 | 23.79 | 24.90 | 104,080 | +0.39(+1.60%) |
Oct 28, 2008 | 22.50 | 24.52 | 21.48 | 24.50 | 189,935 | +2.77(+12.76%) |
Oct 27, 2008 | 21.61 | 23.02 | 21.28 | 21.73 | 106,262 | -0.13(-0.61%) |
Oct 24, 2008 | 19.63 | 22.31 | 19.63 | 21.86 | 123,334 | +1.01(+4.83%) |
Oct 23, 2008 | 22.32 | 23.37 | 20.42 | 20.86 | 194,696 | -1.34(-6.03%) |
Oct 22, 2008 | 22.94 | 24.20 | 22.08 | 22.19 | 166,502 | -0.97(-4.20%) |
Oct 21, 2008 | 23.25 | 24.27 | 22.97 | 23.17 | 93,400 | -0.86(-3.56%) |
Oct 20, 2008 | 24.10 | 24.76 | 23.18 | 24.02 | 141,683 | +0.54(+2.32%) |
Oct 17, 2008 | 23.49 | 24.97 | 23.22 | 23.48 | 250,999 | -1.49(-5.96%) |
Oct 16, 2008 | 22.74 | 24.97 | 20.37 | 24.97 | 232,334 | +2.69(+12.09%) |
Oct 15, 2008 | 23.27 | 24.19 | 22.01 | 22.27 | 217,257 | -1.76(-7.31%) |
Oct 14, 2008 | 25.04 | 25.43 | 22.85 | 24.03 | 105,600 | -0.91(-3.65%) |
Oct 13, 2008 | 23.15 | 24.94 | 22.51 | 24.94 | 199,639 | +2.68(+12.06%) |
Oct 10, 2008 | 20.33 | 22.99 | 19.72 | 22.26 | 232,351 | +1.69(+8.24%) |
Oct 09, 2008 | 23.49 | 24.07 | 20.56 | 20.56 | 118,797 | -2.35(-10.27%) |
Oct 08, 2008 | 21.83 | 26.75 | 21.72 | 22.92 | 120,174 | +0.58(+2.59%) |
Oct 07, 2008 | 24.66 | 26.62 | 22.26 | 22.34 | 162,275 | -2.30(-9.34%) |
Oct 06, 2008 | 25.07 | 27.52 | 24.46 | 24.64 | 179,115 | -0.81(-3.19%) |
Oct 03, 2008 | 26.23 | 28.53 | 25.33 | 25.45 | 69,130 | -0.04(-0.17%) |
Oct 02, 2008 | 27.45 | 27.76 | 25.44 | 25.49 | 52,402 | -2.17(-7.83%) |
Oct 01, 2008 | 28.09 | 28.09 | 26.49 | 27.66 | 87,005 | +0.20(+0.71%) |
Sep 30, 2008 | 26.75 | 28.08 | 26.01 | 27.46 | 115,117 | +0.94(+3.53%) |
Sep 29, 2008 | 27.39 | 28.27 | 23.85 | 26.53 | 101,561 | -1.38(-4.95%) |
Sep 26, 2008 | 25.92 | 28.09 | 25.92 | 27.91 | 99,855 | +0.92(+3.40%) |
Sep 25, 2008 | 27.61 | 27.70 | 26.76 | 26.99 | 70,967 | -0.16(-0.59%) |
Sep 24, 2008 | 25.98 | 27.99 | 25.89 | 27.15 | 134,982 | +0.98(+3.75%) |
Sep 23, 2008 | 27.38 | 28.21 | 25.86 | 26.17 | 118,737 | -1.66(-5.96%) |
Sep 22, 2008 | 28.16 | 28.52 | 25.64 | 27.83 | 198,905 | -0.93(-3.22%) |
Sep 19, 2008 | 29.88 | 32.61 | 27.64 | 28.76 | 690,243 | +1.12(+4.07%) |
Sep 18, 2008 | 24.97 | 27.64 | 23.91 | 27.63 | 843,926 | +2.87(+11.60%) |
Sep 17, 2008 | 24.09 | 24.97 | 23.66 | 24.76 | 156,609 | -0.48(-1.91%) |
Sep 16, 2008 | 22.72 | 25.24 | 22.72 | 25.24 | 274,145 | +1.43(+5.99%) |
Sep 15, 2008 | 24.07 | 24.74 | 23.62 | 23.82 | 136,349 | -0.43(-1.77%) |
Sep 12, 2008 | 24.69 | 25.41 | 24.14 | 24.24 | 225,763 | -0.87(-3.48%) |
Sep 11, 2008 | 23.42 | 25.12 | 23.29 | 25.12 | 224,940 | -0.10(-0.39%) |
Sep 10, 2008 | 24.14 | 25.37 | 24.08 | 25.22 | 210,103 | +1.43(+6.00%) |
Sep 09, 2008 | 24.26 | 24.89 | 23.61 | 23.79 | 220,554 | -0.74(-3.02%) |
Sep 08, 2008 | 24.48 | 25.65 | 23.81 | 24.53 | 307,134 | +0.52(+2.15%) |
Sep 05, 2008 | 22.96 | 24.08 | 22.48 | 24.01 | 150,964 | +0.79(+3.42%) |
Sep 04, 2008 | 23.39 | 23.64 | 23.11 | 23.22 | 172,606 | -0.55(-2.33%) |
Sep 03, 2008 | 22.78 | 23.77 | 22.26 | 23.77 | 177,741 | +0.92(+4.02%) |
Sep 02, 2008 | 23.13 | 23.18 | 22.21 | 22.85 | 140,375 | +0.28(+1.22%) |
Aug 29, 2008 | 22.57 | 22.89 | 22.25 | 22.58 | 172,347 | -0.06(-0.28%) |
Aug 28, 2008 | 22.93 | 22.93 | 22.27 | 22.64 | 140,738 | -0.06(-0.27%) |
Aug 27, 2008 | 22.19 | 23.00 | 22.03 | 22.70 | 136,839 | +0.45(+2.00%) |
Aug 26, 2008 | 21.76 | 22.28 | 21.72 | 22.26 | 61,450 | +0.45(+2.09%) |
Aug 25, 2008 | 22.08 | 22.33 | 21.53 | 21.80 | 78,223 | -0.46(-2.08%) |
Aug 22, 2008 | 21.21 | 22.47 | 21.21 | 22.27 | 111,276 | +1.08(+5.09%) |
Aug 21, 2008 | 21.85 | 21.85 | 21.17 | 21.19 | 151,416 | -0.70(-3.22%) |
Aug 20, 2008 | 22.10 | 22.67 | 21.28 | 21.89 | 129,786 | -0.13(-0.61%) |
Aug 19, 2008 | 22.84 | 23.13 | 21.84 | 22.02 | 89,120 | -1.19(-5.15%) |
Aug 18, 2008 | 24.26 | 24.31 | 23.01 | 23.22 | 65,852 | -1.03(-4.26%) |
Aug 15, 2008 | 24.29 | 24.49 | 23.70 | 24.25 | 123,049 | +0.25(+1.04%) |
Aug 14, 2008 | 23.13 | 24.12 | 23.08 | 24.00 | 63,388 | +0.68(+2.90%) |
Aug 13, 2008 | 23.25 | 23.69 | 22.81 | 23.33 | 119,861 | -0.07(-0.30%) |
Aug 12, 2008 | 23.99 | 24.25 | 23.09 | 23.40 | 105,194 | -0.81(-3.35%) |
Aug 11, 2008 | 23.06 | 24.23 | 22.98 | 24.21 | 145,875 | +1.16(+5.03%) |
Aug 08, 2008 | 22.70 | 23.17 | 22.55 | 23.05 | 125,645 | +0.29(+1.25%) |
Aug 07, 2008 | 22.32 | 22.76 | 21.71 | 22.76 | 133,648 | +0.04(+0.20%) |
Aug 06, 2008 | 22.62 | 23.01 | 21.87 | 22.72 | 92,545 | -0.07(-0.31%) |
Aug 05, 2008 | 22.71 | 22.86 | 21.28 | 22.79 | 118,776 | +0.53(+2.36%) |
Aug 04, 2008 | 23.06 | 23.06 | 21.71 | 22.27 | 118,403 | -0.82(-3.55%) |
Aug 01, 2008 | 22.76 | 23.15 | 21.66 | 23.09 | 102,523 | +0.61(+2.70%) |
Jul 31, 2008 | 22.36 | 23.04 | 22.34 | 22.48 | 103,325 | -0.36(-1.56%) |
Jul 30, 2008 | 23.03 | 23.07 | 22.34 | 22.84 | 115,393 | -0.08(-0.35%) |
Jul 29, 2008 | 22.92 | 23.02 | 20.89 | 22.92 | 132,068 | +2.10(+10.11%) |
Jul 28, 2008 | 22.88 | 22.88 | 20.53 | 20.81 | 175,355 | -2.22(-9.64%) |
Jul 25, 2008 | 23.16 | 23.16 | 22.41 | 23.03 | 141,961 | +0.13(+0.58%) |
Jul 24, 2008 | 22.46 | 23.18 | 22.29 | 22.90 | 133,768 | +0.59(+2.64%) |
Jul 23, 2008 | 22.35 | 22.64 | 21.60 | 22.31 | 143,994 | -0.03(-0.12%) |
Jul 22, 2008 | 19.63 | 22.34 | 19.55 | 22.34 | 187,614 | +1.38(+6.60%) |
Jul 21, 2008 | 21.52 | 22.48 | 19.62 | 20.95 | 270,298 | -1.39(-6.22%) |
Jul 18, 2008 | 21.15 | 22.47 | 20.03 | 22.35 | 219,485 | +0.54(+2.49%) |
Jul 17, 2008 | 21.32 | 22.29 | 20.70 | 21.80 | 177,075 | +0.09(+0.41%) |
Jul 16, 2008 | 19.71 | 21.84 | 19.52 | 21.71 | 195,011 | +1.98(+10.03%) |
Jul 15, 2008 | 18.35 | 20.66 | 18.01 | 19.73 | 235,149 | +0.87(+4.63%) |
Jul 14, 2008 | 19.39 | 20.36 | 18.46 | 18.86 | 269,522 | +0.63(+3.47%) |
Jul 11, 2008 | 17.75 | 18.24 | 17.21 | 18.23 | 144,042 | +0.09(+0.49%) |
Jul 10, 2008 | 17.95 | 18.55 | 17.69 | 18.14 | 119,388 | +0.15(+0.84%) |
Jul 09, 2008 | 19.48 | 19.48 | 17.91 | 17.99 | 105,145 | -1.46(-7.52%) |
Jul 08, 2008 | 17.59 | 19.53 | 17.41 | 19.45 | 130,129 | +1.93(+10.99%) |
Jul 07, 2008 | 17.90 | 18.46 | 17.47 | 17.52 | 155,773 | -0.24(-1.36%) |
Jul 04, 2008 | 17.58 | 17.90 | 17.41 | 17.76 | 126,714 | +0.00(+0.00%) |
Jul 03, 2008 | 17.58 | 17.90 | 17.41 | 17.76 | 126,714 | +0.26(+1.48%) |
Jul 02, 2008 | 17.86 | 18.63 | 17.45 | 17.50 | 114,094 | -0.41(-2.29%) |
Jul 01, 2008 | 17.83 | 18.48 | 17.41 | 17.91 | 295,319 | +0.00(+0.00%) |
Jun 30, 2008 | 19.33 | 19.54 | 17.88 | 17.91 | 172,047 | -1.26(-6.56%) |
Jun 27, 2008 | 19.86 | 20.01 | 19.08 | 19.17 | 540,054 | -0.70(-3.50%) |
Jun 26, 2008 | 20.67 | 20.67 | 19.83 | 19.87 | 93,607 | -1.10(-5.23%) |
Jun 25, 2008 | 20.43 | 21.39 | 20.43 | 20.96 | 67,385 | +0.57(+2.80%) |
Jun 24, 2008 | 20.24 | 20.75 | 20.11 | 20.39 | 68,033 | +0.10(+0.48%) |
Jun 23, 2008 | 20.87 | 20.87 | 19.92 | 20.29 | 71,920 | -0.40(-1.94%) |
Jun 20, 2008 | 20.72 | 21.04 | 20.20 | 20.70 | 172,920 | -0.15(-0.73%) |
Jun 19, 2008 | 20.54 | 21.00 | 20.21 | 20.85 | 156,619 | +0.30(+1.48%) |
Jun 18, 2008 | 21.00 | 21.00 | 20.42 | 20.54 | 144,885 | -0.56(-2.66%) |
Jun 17, 2008 | 22.12 | 22.43 | 21.11 | 21.11 | 100,897 | -1.14(-5.13%) |
Jun 16, 2008 | 21.62 | 22.33 | 21.62 | 22.25 | 26,952 | +0.56(+2.59%) |
Jun 13, 2008 | 22.42 | 22.48 | 21.35 | 21.69 | 100,585 | -0.37(-1.70%) |
Jun 12, 2008 | 22.10 | 22.63 | 21.93 | 22.06 | 59,934 | +0.21(+0.98%) |
Jun 11, 2008 | 22.51 | 22.56 | 21.85 | 21.85 | 63,023 | -0.72(-3.20%) |
Jun 10, 2008 | 22.28 | 22.75 | 21.88 | 22.57 | 78,099 | +0.34(+1.52%) |
Jun 09, 2008 | 22.47 | 22.60 | 21.86 | 22.23 | 74,209 | -0.10(-0.44%) |
Jun 06, 2008 | 23.36 | 23.36 | 22.32 | 22.33 | 49,183 | -1.19(-5.04%) |
Jun 05, 2008 | 22.49 | 23.51 | 22.36 | 23.51 | 80,995 | +0.95(+4.19%) |
Jun 04, 2008 | 22.87 | 22.88 | 22.44 | 22.57 | 90,100 | -0.44(-1.90%) |
Jun 03, 2008 | 23.30 | 23.30 | 22.68 | 23.01 | 69,253 | -0.12(-0.50%) |
Jun 02, 2008 | 23.91 | 24.90 | 22.52 | 23.12 | 75,980 | -0.86(-3.57%) |
May 30, 2008 | 24.52 | 24.52 | 23.85 | 23.98 | 73,830 | -0.43(-1.75%) |
May 29, 2008 | 24.05 | 24.52 | 23.88 | 24.41 | 92,281 | +0.33(+1.37%) |
May 28, 2008 | 24.97 | 24.97 | 23.83 | 24.08 | 55,226 | -0.67(-2.70%) |
May 27, 2008 | 23.99 | 24.83 | 23.99 | 24.74 | 86,823 | +0.85(+3.54%) |
May 26, 2008 | 23.70 | 24.16 | 23.45 | 23.90 | 44,912 | +0.00(+0.00%) |
May 23, 2008 | 23.70 | 24.16 | 23.45 | 23.90 | 44,912 | +0.04(+0.15%) |
May 22, 2008 | 23.58 | 24.12 | 23.41 | 23.86 | 39,722 | +0.45(+1.94%) |
May 21, 2008 | 23.31 | 23.55 | 23.25 | 23.41 | 72,865 | +0.16(+0.69%) |
May 20, 2008 | 23.17 | 23.37 | 23.03 | 23.25 | 50,650 | -0.07(-0.31%) |
May 19, 2008 | 23.68 | 24.00 | 23.22 | 23.32 | 121,643 | -0.44(-1.84%) |
May 16, 2008 | 24.02 | 24.45 | 23.18 | 23.75 | 91,812 | -0.08(-0.34%) |
May 15, 2008 | 23.89 | 24.11 | 23.58 | 23.83 | 48,967 | -0.09(-0.37%) |
May 14, 2008 | 24.22 | 24.59 | 23.92 | 23.92 | 29,888 | -0.25(-1.03%) |
May 13, 2008 | 24.33 | 24.74 | 23.84 | 24.17 | 65,698 | -0.09(-0.37%) |
May 12, 2008 | 23.54 | 24.47 | 23.40 | 24.26 | 32,041 | +0.81(+3.46%) |
May 09, 2008 | 22.90 | 23.83 | 22.83 | 23.45 | 74,018 | +0.27(+1.15%) |
May 08, 2008 | 23.89 | 23.92 | 22.91 | 23.18 | 105,795 | -0.62(-2.59%) |
May 07, 2008 | 25.28 | 25.31 | 23.75 | 23.80 | 68,724 | -1.41(-5.59%) |
May 06, 2008 | 24.71 | 25.25 | 24.19 | 25.21 | 66,775 | +0.36(+1.44%) |
May 05, 2008 | 25.16 | 25.19 | 24.66 | 24.85 | 69,125 | -0.34(-1.35%) |
May 02, 2008 | 25.46 | 25.75 | 25.01 | 25.19 | 129,255 | +0.04(+0.14%) |