Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.83 | 13.10 | 12.60 | 12.82 | 299,915 | +0.12(+0.96%) |
Apr 29, 2009 | 12.72 | 12.95 | 12.59 | 12.70 | 229,651 | -0.07(-0.57%) |
Apr 28, 2009 | 12.84 | 13.18 | 12.64 | 12.77 | 123,664 | -0.06(-0.44%) |
Apr 27, 2009 | 12.51 | 13.08 | 12.47 | 12.83 | 193,704 | +0.19(+1.54%) |
Apr 24, 2009 | 12.80 | 12.95 | 12.56 | 12.63 | 155,458 | -0.19(-1.52%) |
Apr 23, 2009 | 12.77 | 13.01 | 12.54 | 12.83 | 168,321 | +0.08(+0.64%) |
Apr 22, 2009 | 12.77 | 13.10 | 12.67 | 12.75 | 178,235 | -0.16(-1.25%) |
Apr 21, 2009 | 12.54 | 13.17 | 12.54 | 12.91 | 262,266 | +0.23(+1.79%) |
Apr 20, 2009 | 13.23 | 13.23 | 12.58 | 12.68 | 444,708 | -0.66(-4.98%) |
Apr 17, 2009 | 13.10 | 13.50 | 13.01 | 13.35 | 253,477 | +0.23(+1.79%) |
Apr 16, 2009 | 13.06 | 13.14 | 12.84 | 13.11 | 126,281 | +0.16(+1.25%) |
Apr 15, 2009 | 12.91 | 12.97 | 12.71 | 12.95 | 444,434 | +0.04(+0.31%) |
Apr 14, 2009 | 12.95 | 13.00 | 12.47 | 12.91 | 153,956 | -0.06(-0.50%) |
Apr 13, 2009 | 12.97 | 13.02 | 12.76 | 12.97 | 255,103 | +0.02(+0.19%) |
Apr 09, 2009 | 12.85 | 12.99 | 12.49 | 12.95 | 280,757 | +0.40(+3.16%) |
Apr 08, 2009 | 13.14 | 13.19 | 12.53 | 12.55 | 256,553 | -0.46(-3.55%) |
Apr 07, 2009 | 12.76 | 13.21 | 12.61 | 13.01 | 294,511 | +0.02(+0.12%) |
Apr 06, 2009 | 13.16 | 13.24 | 12.82 | 13.00 | 177,984 | -0.18(-1.35%) |
Apr 03, 2009 | 13.12 | 13.32 | 12.80 | 13.18 | 251,636 | +0.16(+1.25%) |
Apr 02, 2009 | 12.97 | 13.36 | 12.86 | 13.01 | 230,823 | +0.20(+1.58%) |
Apr 01, 2009 | 11.96 | 12.88 | 11.72 | 12.81 | 293,870 | +0.79(+6.61%) |
Mar 31, 2009 | 12.24 | 12.24 | 11.96 | 12.02 | 178,448 | -0.04(-0.34%) |
Mar 30, 2009 | 12.75 | 12.91 | 12.00 | 12.06 | 222,023 | -0.78(-6.06%) |
Mar 26, 2009 | 12.64 | 12.86 | 12.63 | 12.84 | 206,455 | +0.32(+2.59%) |
Mar 25, 2009 | 12.55 | 12.95 | 12.13 | 12.51 | 231,418 | -0.04(-0.32%) |
Mar 24, 2009 | 12.53 | 12.86 | 12.53 | 12.55 | 143,383 | -0.21(-1.65%) |
Mar 23, 2009 | 12.59 | 12.76 | 11.81 | 12.76 | 252,313 | +0.90(+7.58%) |
Mar 20, 2009 | 11.84 | 12.03 | 11.67 | 11.86 | 177,489 | +0.01(+0.07%) |
Mar 19, 2009 | 11.67 | 11.96 | 11.25 | 11.86 | 145,361 | +0.24(+2.02%) |
Mar 18, 2009 | 11.64 | 11.74 | 11.33 | 11.62 | 307,749 | -0.12(-1.04%) |
Mar 17, 2009 | 12.01 | 12.12 | 11.37 | 11.74 | 323,024 | -0.34(-2.82%) |
Mar 16, 2009 | 12.12 | 12.14 | 11.79 | 12.08 | 236,625 | -0.02(-0.20%) |
Mar 13, 2009 | 11.65 | 12.16 | 11.65 | 12.11 | 170,525 | +0.45(+3.82%) |
Mar 12, 2009 | 11.21 | 11.69 | 10.76 | 11.66 | 290,173 | +0.39(+3.45%) |
Mar 11, 2009 | 11.42 | 11.43 | 11.14 | 11.27 | 264,407 | -0.25(-2.18%) |
Mar 10, 2009 | 11.95 | 11.95 | 11.24 | 11.52 | 159,694 | +0.19(+1.64%) |
Mar 09, 2009 | 11.78 | 12.24 | 11.28 | 11.34 | 250,392 | -0.57(-4.77%) |
Mar 06, 2009 | 11.65 | 12.12 | 11.35 | 11.90 | 522,485 | +0.28(+2.37%) |
Mar 05, 2009 | 12.22 | 12.61 | 11.56 | 11.63 | 432,978 | -0.80(-6.45%) |
Mar 04, 2009 | 12.13 | 12.70 | 11.82 | 12.43 | 441,657 | +0.32(+2.68%) |
Mar 02, 2009 | 11.92 | 12.30 | 11.55 | 12.11 | 352,783 | -1.17(-8.79%) |
Feb 27, 2009 | 13.06 | 13.44 | 13.06 | 13.27 | 212,326 | -0.03(-0.24%) |
Feb 26, 2009 | 13.08 | 13.69 | 13.00 | 13.31 | 335,255 | +0.32(+2.43%) |
Feb 25, 2009 | 12.92 | 13.19 | 12.76 | 12.99 | 521,636 | -0.10(-0.74%) |
Feb 24, 2009 | 13.03 | 13.22 | 12.71 | 13.09 | 445,562 | +0.06(+0.50%) |
Feb 23, 2009 | 12.96 | 13.41 | 12.91 | 13.02 | 485,577 | +0.05(+0.37%) |
Feb 20, 2009 | 12.34 | 13.01 | 12.15 | 12.97 | 375,202 | +0.44(+3.49%) |
Feb 19, 2009 | 12.59 | 12.63 | 12.22 | 12.54 | 203,105 | +0.10(+0.78%) |
Feb 18, 2009 | 12.64 | 12.64 | 12.24 | 12.44 | 135,504 | -0.15(-1.16%) |
Feb 17, 2009 | 12.32 | 12.86 | 12.24 | 12.59 | 253,947 | +0.29(+2.37%) |
Feb 13, 2009 | 12.40 | 12.63 | 11.99 | 12.29 | 223,718 | -0.03(-0.26%) |
Feb 12, 2009 | 12.18 | 12.93 | 11.86 | 12.33 | 810,059 | +0.05(+0.40%) |
Feb 11, 2009 | 12.95 | 12.97 | 12.14 | 12.28 | 727,406 | -0.49(-3.81%) |
Feb 10, 2009 | 13.51 | 13.72 | 12.66 | 12.76 | 453,379 | -0.71(-5.29%) |
Feb 09, 2009 | 13.50 | 14.21 | 13.21 | 13.48 | 888,630 | -0.01(-0.06%) |
Feb 06, 2009 | 12.71 | 13.50 | 12.71 | 13.48 | 265,827 | +0.66(+5.12%) |
Feb 05, 2009 | 12.57 | 12.97 | 12.46 | 12.83 | 219,440 | +0.35(+2.79%) |
Feb 04, 2009 | 12.74 | 13.08 | 12.48 | 12.48 | 223,218 | -0.33(-2.59%) |
Feb 03, 2009 | 12.45 | 12.93 | 12.36 | 12.81 | 185,856 | +0.43(+3.47%) |
Feb 02, 2009 | 12.16 | 12.64 | 12.16 | 12.38 | 178,092 | +0.18(+1.46%) |
Jan 30, 2009 | 12.21 | 12.30 | 12.07 | 12.20 | 313,265 | +0.12(+1.01%) |
Jan 29, 2009 | 11.84 | 12.35 | 11.76 | 12.08 | 199,204 | +0.09(+0.74%) |
Jan 28, 2009 | 11.57 | 11.99 | 11.47 | 11.99 | 85,400 | +0.51(+4.45%) |
Jan 27, 2009 | 11.35 | 11.65 | 11.18 | 11.48 | 95,157 | +0.19(+1.65%) |
Jan 26, 2009 | 11.24 | 11.57 | 11.11 | 11.30 | 83,380 | -0.02(-0.21%) |
Jan 23, 2009 | 10.58 | 11.45 | 10.52 | 11.32 | 280,932 | +0.68(+6.40%) |
Jan 22, 2009 | 10.99 | 10.99 | 10.36 | 10.64 | 348,234 | -0.36(-3.31%) |
Jan 21, 2009 | 11.10 | 11.55 | 10.91 | 11.00 | 356,709 | -0.02(-0.15%) |
Jan 20, 2009 | 11.89 | 11.98 | 10.90 | 11.02 | 396,854 | -1.00(-8.36%) |
Jan 16, 2009 | 11.82 | 12.10 | 11.70 | 12.03 | 105,701 | +0.21(+1.78%) |
Jan 15, 2009 | 11.75 | 12.08 | 11.64 | 11.82 | 134,065 | +0.06(+0.55%) |
Jan 14, 2009 | 11.75 | 11.83 | 11.47 | 11.75 | 203,129 | -0.17(-1.43%) |
Jan 13, 2009 | 11.43 | 11.99 | 11.29 | 11.92 | 172,608 | +0.57(+5.00%) |
Jan 12, 2009 | 11.81 | 11.81 | 11.35 | 11.35 | 144,348 | -0.45(-3.84%) |
Jan 09, 2009 | 12.49 | 12.54 | 11.69 | 11.81 | 147,634 | -0.76(-6.06%) |
Jan 08, 2009 | 12.16 | 12.57 | 11.92 | 12.57 | 281,859 | +0.21(+1.70%) |
Jan 07, 2009 | 12.06 | 12.53 | 11.88 | 12.36 | 301,514 | +0.22(+1.80%) |
Jan 06, 2009 | 11.41 | 12.54 | 11.33 | 12.14 | 328,459 | +0.86(+7.61%) |
Jan 05, 2009 | 11.71 | 11.94 | 11.21 | 11.28 | 184,839 | -0.43(-3.67%) |
Jan 02, 2009 | 12.15 | 12.15 | 11.04 | 11.71 | 347,617 | -0.34(-2.82%) |
Dec 31, 2008 | 11.36 | 12.12 | 11.27 | 12.05 | 373,650 | +0.64(+5.61%) |
Dec 30, 2008 | 10.66 | 11.41 | 10.66 | 11.41 | 269,896 | +0.72(+6.75%) |
Dec 29, 2008 | 10.93 | 10.93 | 10.53 | 10.69 | 607,685 | -0.24(-2.22%) |
Dec 26, 2008 | 11.01 | 11.01 | 10.83 | 10.93 | 266,004 | -0.10(-0.88%) |
Dec 24, 2008 | 11.05 | 11.12 | 10.89 | 11.03 | 270,090 | -0.06(-0.51%) |
Dec 23, 2008 | 11.02 | 11.18 | 11.02 | 11.09 | 202,728 | -0.06(-0.51%) |
Dec 22, 2008 | 11.47 | 11.54 | 11.01 | 11.14 | 319,750 | -0.21(-1.86%) |
Dec 19, 2008 | 10.79 | 11.39 | 10.68 | 11.35 | 881,659 | +0.53(+4.94%) |
Dec 18, 2008 | 10.89 | 10.98 | 10.51 | 10.82 | 485,244 | -0.07(-0.67%) |
Dec 17, 2008 | 11.28 | 11.45 | 10.74 | 10.89 | 440,811 | -0.56(-4.88%) |
Dec 16, 2008 | 11.77 | 12.03 | 11.35 | 11.45 | 280,101 | -0.23(-1.94%) |
Dec 15, 2008 | 11.87 | 12.10 | 11.52 | 11.68 | 254,781 | -0.22(-1.84%) |
Dec 12, 2008 | 11.97 | 12.20 | 11.88 | 11.90 | 228,465 | -0.32(-2.65%) |
Dec 11, 2008 | 12.03 | 12.41 | 12.03 | 12.22 | 373,016 | +0.04(+0.33%) |
Dec 10, 2008 | 11.94 | 12.31 | 11.77 | 12.18 | 177,547 | +0.25(+2.11%) |
Dec 09, 2008 | 11.95 | 12.16 | 11.66 | 11.93 | 360,389 | -0.02(-0.20%) |
Dec 08, 2008 | 11.79 | 12.28 | 11.69 | 11.95 | 306,175 | +0.31(+2.64%) |
Dec 05, 2008 | 11.78 | 11.78 | 11.26 | 11.65 | 269,654 | -0.18(-1.51%) |
Dec 04, 2008 | 11.95 | 12.33 | 11.66 | 11.82 | 343,150 | -0.32(-2.60%) |
Dec 03, 2008 | 11.84 | 12.31 | 11.69 | 12.14 | 268,793 | +0.19(+1.56%) |
Dec 02, 2008 | 13.12 | 13.21 | 11.55 | 11.95 | 490,018 | -0.92(-7.12%) |
Dec 01, 2008 | 13.45 | 13.45 | 12.82 | 12.87 | 319,398 | -0.96(-6.97%) |
Nov 28, 2008 | 12.83 | 13.83 | 12.83 | 13.83 | 247,692 | +1.05(+8.24%) |
Nov 26, 2008 | 12.52 | 12.91 | 12.03 | 12.78 | 233,793 | +0.16(+1.28%) |
Nov 25, 2008 | 12.12 | 12.62 | 11.93 | 12.62 | 290,877 | +0.69(+5.77%) |
Nov 24, 2008 | 11.52 | 12.21 | 11.30 | 11.93 | 215,386 | +0.64(+5.67%) |
Nov 21, 2008 | 11.22 | 11.31 | 10.53 | 11.29 | 698,483 | +0.72(+6.82%) |
Nov 20, 2008 | 11.19 | 11.35 | 10.53 | 10.57 | 371,957 | -0.79(-6.92%) |
Nov 19, 2008 | 11.94 | 12.02 | 11.26 | 11.35 | 346,538 | -0.71(-5.91%) |
Nov 18, 2008 | 11.84 | 12.39 | 11.70 | 12.07 | 507,097 | +0.16(+1.36%) |
Nov 17, 2008 | 12.37 | 12.56 | 11.83 | 11.90 | 197,210 | -0.59(-4.73%) |
Nov 14, 2008 | 12.88 | 13.35 | 12.46 | 12.50 | 382,374 | -0.66(-4.99%) |
Nov 13, 2008 | 13.28 | 13.28 | 12.37 | 13.15 | 377,676 | -0.19(-1.40%) |
Nov 12, 2008 | 13.96 | 14.36 | 13.31 | 13.34 | 242,242 | -0.72(-5.13%) |
Nov 11, 2008 | 14.39 | 14.69 | 14.04 | 14.06 | 502,600 | -0.57(-3.88%) |
Nov 10, 2008 | 15.12 | 15.23 | 14.46 | 14.63 | 372,326 | -0.28(-1.90%) |
Nov 07, 2008 | 14.91 | 15.11 | 14.83 | 14.91 | 314,980 | +0.02(+0.11%) |
Nov 06, 2008 | 15.17 | 15.17 | 14.56 | 14.89 | 266,521 | -0.09(-0.59%) |
Nov 05, 2008 | 15.21 | 15.23 | 14.69 | 14.98 | 368,956 | -0.49(-3.19%) |
Nov 04, 2008 | 16.03 | 16.03 | 15.34 | 15.48 | 318,147 | -0.11(-0.73%) |
Nov 03, 2008 | 15.42 | 15.70 | 15.15 | 15.59 | 327,407 | -0.15(-0.93%) |
Oct 31, 2008 | 16.00 | 16.21 | 15.50 | 15.74 | 583,067 | -0.71(-4.34%) |
Oct 30, 2008 | 15.16 | 16.61 | 14.87 | 16.45 | 347,820 | +1.61(+10.87%) |
Oct 29, 2008 | 14.86 | 15.10 | 14.23 | 14.84 | 823,640 | +0.05(+0.33%) |
Oct 28, 2008 | 15.23 | 15.39 | 14.35 | 14.79 | 368,134 | -0.23(-1.51%) |
Oct 27, 2008 | 14.89 | 15.34 | 14.86 | 15.02 | 187,260 | -0.28(-1.80%) |
Oct 24, 2008 | 15.46 | 15.80 | 14.62 | 15.29 | 513,234 | -0.75(-4.70%) |
Oct 23, 2008 | 16.60 | 16.72 | 15.61 | 16.05 | 219,132 | -0.44(-2.65%) |
Oct 22, 2008 | 17.21 | 17.21 | 16.41 | 16.48 | 182,555 | -1.09(-6.18%) |
Oct 21, 2008 | 18.40 | 18.40 | 17.46 | 17.57 | 363,686 | -0.89(-4.83%) |
Oct 20, 2008 | 17.87 | 18.46 | 17.73 | 18.46 | 97,307 | +0.90(+5.12%) |
Oct 17, 2008 | 17.46 | 17.78 | 16.62 | 17.56 | 271,352 | -0.37(-2.08%) |
Oct 16, 2008 | 17.20 | 17.94 | 16.21 | 17.93 | 1,058,357 | +1.32(+7.95%) |
Oct 15, 2008 | 16.89 | 16.89 | 16.24 | 16.61 | 278,374 | -0.38(-2.24%) |
Oct 14, 2008 | 18.44 | 18.44 | 16.39 | 16.99 | 1,248,701 | -0.70(-3.94%) |
Oct 13, 2008 | 15.75 | 17.72 | 15.75 | 17.69 | 200,326 | +2.04(+13.05%) |
Oct 10, 2008 | 16.13 | 16.71 | 14.79 | 15.65 | 1,449,419 | -1.09(-6.53%) |
Oct 09, 2008 | 18.07 | 18.55 | 16.56 | 16.74 | 573,930 | -1.30(-7.23%) |
Oct 08, 2008 | 18.40 | 18.93 | 17.68 | 18.05 | 584,860 | -0.45(-2.41%) |
Oct 07, 2008 | 18.70 | 18.83 | 18.40 | 18.49 | 635,928 | -0.15(-0.83%) |
Oct 06, 2008 | 18.48 | 18.70 | 18.03 | 18.65 | 422,596 | -0.01(-0.04%) |
Oct 03, 2008 | 18.96 | 19.25 | 18.47 | 18.65 | 729,724 | -0.26(-1.37%) |
Oct 02, 2008 | 19.01 | 19.27 | 18.86 | 18.91 | 202,116 | -0.27(-1.39%) |
Oct 01, 2008 | 19.30 | 19.45 | 18.93 | 19.18 | 919,080 | -0.35(-1.78%) |
Sep 30, 2008 | 19.43 | 20.00 | 19.13 | 19.53 | 835,007 | +0.00(+0.00%) |
Sep 29, 2008 | 21.19 | 21.63 | 18.68 | 19.53 | 1,539,797 | -2.07(-9.60%) |
Sep 26, 2008 | 21.50 | 21.69 | 21.27 | 21.60 | 745,834 | -0.19(-0.89%) |
Sep 25, 2008 | 21.70 | 21.88 | 21.70 | 21.80 | 176,401 | -0.04(-0.19%) |
Sep 24, 2008 | 21.77 | 22.28 | 21.76 | 21.84 | 200,866 | -0.03(-0.15%) |
Sep 23, 2008 | 21.85 | 22.13 | 21.75 | 21.87 | 194,811 | -0.05(-0.22%) |
Sep 22, 2008 | 22.71 | 22.91 | 21.80 | 21.92 | 577,808 | -0.96(-4.18%) |
Sep 19, 2008 | 21.85 | 22.92 | 21.85 | 22.88 | 748,060 | +1.22(+5.65%) |
Sep 18, 2008 | 21.74 | 22.25 | 21.50 | 21.65 | 683,797 | -0.05(-0.22%) |
Sep 17, 2008 | 22.89 | 22.89 | 21.56 | 21.70 | 340,291 | -1.00(-4.43%) |
Sep 16, 2008 | 22.57 | 22.85 | 22.29 | 22.71 | 284,390 | +0.02(+0.07%) |
Sep 15, 2008 | 23.01 | 23.01 | 22.63 | 22.69 | 231,326 | -0.47(-2.03%) |
Sep 12, 2008 | 23.09 | 23.32 | 22.93 | 23.16 | 806,502 | +0.12(+0.53%) |
Sep 11, 2008 | 23.64 | 23.64 | 23.02 | 23.04 | 389,587 | -0.83(-3.50%) |
Sep 10, 2008 | 24.48 | 24.59 | 23.70 | 23.87 | 777,043 | -0.55(-2.26%) |
Sep 09, 2008 | 25.40 | 25.40 | 24.30 | 24.42 | 717,494 | -1.10(-4.32%) |
Sep 08, 2008 | 25.53 | 25.64 | 25.28 | 25.53 | 452,452 | +0.22(+0.86%) |
Sep 05, 2008 | 25.24 | 25.62 | 25.20 | 25.31 | 226,373 | -0.03(-0.13%) |
Sep 04, 2008 | 25.34 | 25.44 | 25.24 | 25.34 | 168,374 | -0.18(-0.70%) |
Sep 03, 2008 | 25.27 | 25.67 | 25.17 | 25.52 | 88,565 | +0.30(+1.19%) |
Sep 02, 2008 | 25.41 | 25.77 | 24.91 | 25.22 | 194,767 | -0.18(-0.70%) |
Aug 29, 2008 | 25.83 | 25.84 | 25.04 | 25.40 | 77,665 | -0.37(-1.45%) |
Aug 28, 2008 | 25.45 | 25.85 | 25.43 | 25.77 | 94,929 | +0.32(+1.27%) |
Aug 27, 2008 | 25.48 | 25.73 | 25.13 | 25.45 | 90,726 | -0.12(-0.48%) |
Aug 26, 2008 | 25.57 | 25.61 | 25.28 | 25.57 | 733,112 | -0.02(-0.06%) |
Aug 25, 2008 | 25.80 | 25.80 | 25.38 | 25.58 | 159,854 | -0.36(-1.41%) |
Aug 22, 2008 | 25.94 | 25.98 | 25.14 | 25.95 | 119,032 | +0.00(+0.00%) |
Aug 21, 2008 | 25.98 | 26.00 | 25.42 | 25.95 | 235,959 | -0.02(-0.06%) |
Aug 20, 2008 | 25.67 | 26.13 | 25.50 | 25.96 | 174,862 | +0.24(+0.95%) |
Aug 19, 2008 | 25.19 | 25.93 | 25.12 | 25.72 | 280,089 | +0.16(+0.63%) |
Aug 18, 2008 | 25.54 | 25.62 | 25.15 | 25.56 | 83,665 | -0.09(-0.35%) |
Aug 15, 2008 | 25.57 | 25.88 | 25.30 | 25.65 | 86,289 | +0.22(+0.86%) |
Aug 14, 2008 | 25.93 | 25.93 | 25.43 | 25.43 | 96,364 | -0.60(-2.30%) |
Aug 13, 2008 | 26.70 | 26.70 | 25.14 | 26.03 | 660,103 | -0.58(-2.16%) |
Aug 12, 2008 | 26.82 | 27.51 | 26.33 | 26.60 | 421,487 | -0.59(-2.18%) |
Aug 11, 2008 | 26.67 | 27.29 | 26.43 | 27.20 | 74,935 | +0.30(+1.11%) |
Aug 08, 2008 | 26.04 | 27.20 | 26.04 | 26.90 | 182,265 | +0.75(+2.88%) |
Aug 07, 2008 | 26.91 | 27.38 | 26.05 | 26.14 | 143,531 | -1.31(-4.78%) |
Aug 06, 2008 | 26.58 | 27.52 | 26.44 | 27.46 | 108,276 | +0.85(+3.20%) |
Aug 05, 2008 | 26.34 | 26.74 | 26.30 | 26.60 | 611,976 | +0.28(+1.08%) |
Aug 04, 2008 | 26.33 | 26.86 | 25.53 | 26.32 | 884,300 | +0.39(+1.50%) |
Aug 01, 2008 | 25.65 | 26.13 | 25.53 | 25.93 | 179,020 | +0.01(+0.03%) |
Jul 31, 2008 | 25.78 | 26.11 | 25.66 | 25.92 | 231,984 | -0.25(-0.96%) |
Jul 30, 2008 | 26.00 | 26.20 | 26.00 | 26.18 | 239,049 | +0.11(+0.44%) |
Jul 29, 2008 | 26.06 | 26.24 | 25.89 | 26.06 | 673,499 | +0.08(+0.31%) |
Jul 28, 2008 | 26.12 | 26.63 | 25.92 | 25.98 | 487,321 | -0.29(-1.11%) |
Jul 25, 2008 | 26.18 | 26.54 | 26.00 | 26.27 | 269,803 | +0.33(+1.28%) |
Jul 24, 2008 | 26.65 | 26.65 | 25.88 | 25.94 | 144,691 | -0.40(-1.51%) |
Jul 23, 2008 | 26.27 | 26.48 | 25.91 | 26.34 | 226,130 | +0.28(+1.09%) |
Jul 22, 2008 | 25.91 | 26.13 | 25.64 | 26.05 | 327,480 | -0.05(-0.19%) |
Jul 21, 2008 | 25.58 | 26.17 | 25.10 | 26.10 | 82,796 | +0.75(+2.94%) |
Jul 18, 2008 | 25.51 | 25.51 | 25.07 | 25.36 | 187,574 | -0.22(-0.86%) |
Jul 17, 2008 | 25.02 | 25.75 | 24.68 | 25.58 | 216,898 | +0.84(+3.41%) |
Jul 16, 2008 | 24.25 | 25.06 | 24.24 | 24.73 | 159,694 | -0.28(-1.13%) |
Jul 15, 2008 | 24.77 | 25.12 | 24.58 | 25.02 | 618,983 | +0.32(+1.28%) |
Jul 14, 2008 | 24.25 | 24.92 | 23.52 | 24.70 | 244,452 | +0.36(+1.50%) |
Jul 11, 2008 | 24.55 | 24.85 | 23.98 | 24.34 | 283,905 | -0.18(-0.73%) |
Jul 10, 2008 | 24.53 | 25.06 | 24.02 | 24.51 | 236,520 | -0.18(-0.72%) |
Jul 09, 2008 | 24.64 | 25.30 | 24.31 | 24.69 | 291,796 | +0.42(+1.74%) |
Jul 08, 2008 | 23.53 | 24.89 | 23.18 | 24.27 | 352,147 | +0.75(+3.17%) |
Jul 07, 2008 | 23.89 | 24.25 | 23.20 | 23.53 | 444,286 | -1.00(-4.10%) |
Jul 04, 2008 | 24.41 | 24.96 | 23.77 | 24.53 | 100,019 | +0.00(+0.00%) |
Jul 03, 2008 | 24.41 | 24.96 | 23.77 | 24.53 | 100,019 | +0.07(+0.30%) |
Jul 02, 2008 | 24.42 | 24.87 | 24.11 | 24.46 | 243,890 | -0.23(-0.95%) |
Jul 01, 2008 | 24.80 | 25.30 | 24.49 | 24.69 | 303,312 | -0.61(-2.40%) |
Jun 30, 2008 | 25.12 | 25.55 | 24.54 | 25.30 | 321,471 | -0.26(-1.01%) |
Jun 27, 2008 | 25.79 | 27.10 | 25.49 | 25.56 | 915,171 | -0.33(-1.28%) |
Jun 26, 2008 | 25.93 | 26.33 | 25.57 | 25.89 | 148,461 | -0.18(-0.68%) |
Jun 25, 2008 | 26.18 | 26.67 | 25.41 | 26.07 | 286,308 | +0.06(+0.22%) |
Jun 24, 2008 | 26.48 | 26.65 | 25.74 | 26.01 | 246,914 | -0.73(-2.73%) |
Jun 23, 2008 | 27.88 | 27.88 | 26.74 | 26.74 | 183,281 | -1.22(-4.35%) |
Jun 20, 2008 | 28.10 | 28.10 | 27.15 | 27.96 | 384,822 | -0.19(-0.66%) |
Jun 19, 2008 | 28.12 | 28.68 | 27.80 | 28.14 | 139,583 | -0.09(-0.32%) |
Jun 18, 2008 | 28.62 | 29.16 | 27.99 | 28.23 | 247,477 | -0.43(-1.50%) |
Jun 17, 2008 | 28.92 | 29.52 | 28.62 | 28.66 | 102,144 | -0.09(-0.31%) |
Jun 16, 2008 | 28.85 | 29.44 | 28.49 | 28.75 | 226,511 | -0.11(-0.39%) |
Jun 13, 2008 | 28.19 | 28.92 | 27.96 | 28.87 | 128,575 | +0.65(+2.30%) |
Jun 12, 2008 | 28.84 | 29.08 | 28.08 | 28.22 | 143,920 | -0.62(-2.16%) |
Jun 11, 2008 | 28.70 | 29.19 | 28.53 | 28.84 | 88,376 | +0.27(+0.94%) |
Jun 10, 2008 | 28.60 | 29.57 | 28.36 | 28.57 | 205,074 | -0.61(-2.08%) |
Jun 09, 2008 | 29.46 | 29.59 | 28.70 | 29.18 | 200,575 | +0.11(+0.36%) |
Jun 06, 2008 | 29.32 | 29.63 | 28.87 | 29.08 | 146,775 | -0.20(-0.69%) |
Jun 05, 2008 | 29.51 | 29.89 | 29.01 | 29.28 | 156,388 | -0.14(-0.47%) |
Jun 04, 2008 | 29.03 | 29.63 | 29.03 | 29.42 | 163,621 | +0.19(+0.67%) |
Jun 03, 2008 | 29.83 | 29.84 | 29.17 | 29.22 | 205,022 | -0.68(-2.28%) |
Jun 02, 2008 | 29.75 | 30.45 | 29.55 | 29.90 | 207,882 | -0.36(-1.18%) |
May 30, 2008 | 30.41 | 31.02 | 29.53 | 30.26 | 366,230 | -0.37(-1.22%) |
May 29, 2008 | 30.18 | 30.79 | 30.10 | 30.63 | 249,813 | +0.06(+0.21%) |
May 28, 2008 | 31.04 | 31.04 | 30.11 | 30.57 | 285,151 | -0.30(-0.97%) |
May 27, 2008 | 31.01 | 31.01 | 30.29 | 30.87 | 101,563 | +0.07(+0.24%) |
May 26, 2008 | 30.60 | 31.05 | 30.05 | 30.79 | 386,006 | +0.00(+0.00%) |
May 23, 2008 | 30.60 | 31.05 | 30.05 | 30.79 | 386,006 | -0.02(-0.05%) |
May 22, 2008 | 29.67 | 30.98 | 29.39 | 30.81 | 362,138 | +1.26(+4.28%) |
May 21, 2008 | 28.48 | 29.76 | 28.46 | 29.55 | 476,071 | +1.46(+5.19%) |
May 20, 2008 | 28.67 | 28.67 | 27.85 | 28.09 | 263,297 | -0.80(-2.78%) |
May 19, 2008 | 28.19 | 29.54 | 28.19 | 28.89 | 618,411 | +1.54(+5.63%) |
May 16, 2008 | 27.53 | 27.53 | 26.99 | 27.35 | 199,421 | +0.00(+0.00%) |
May 15, 2008 | 26.74 | 27.82 | 26.74 | 27.35 | 372,464 | +0.50(+1.87%) |
May 14, 2008 | 25.30 | 27.35 | 25.30 | 26.85 | 577,953 | +1.35(+5.28%) |
May 13, 2008 | 25.27 | 25.57 | 24.72 | 25.50 | 809,764 | -0.06(-0.22%) |
May 12, 2008 | 25.09 | 25.88 | 24.49 | 25.56 | 133,211 | +0.75(+3.04%) |
May 09, 2008 | 25.01 | 25.10 | 24.78 | 24.81 | 756,829 | -0.40(-1.58%) |
May 08, 2008 | 25.48 | 25.48 | 25.00 | 25.20 | 343,118 | -0.07(-0.29%) |
May 07, 2008 | 25.43 | 25.90 | 25.20 | 25.28 | 82,947 | -0.47(-1.83%) |
May 06, 2008 | 25.06 | 26.00 | 25.03 | 25.75 | 66,106 | +0.55(+2.19%) |
May 05, 2008 | 25.81 | 25.81 | 25.14 | 25.19 | 226,652 | -0.54(-2.11%) |
May 02, 2008 | 25.64 | 26.06 | 25.53 | 25.74 | 187,083 | -0.02(-0.09%) |