Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.14 | 24.14 | 23.18 | 23.35 | 567,189 | -0.72(-2.99%) |
Apr 29, 2009 | 23.53 | 24.57 | 23.19 | 24.07 | 527,265 | +0.62(+2.66%) |
Apr 28, 2009 | 23.33 | 23.79 | 22.96 | 23.45 | 446,738 | -0.08(-0.34%) |
Apr 27, 2009 | 23.22 | 23.72 | 22.86 | 23.53 | 716,884 | -0.90(-3.70%) |
Apr 24, 2009 | 24.24 | 24.78 | 23.97 | 24.43 | 556,097 | +0.32(+1.31%) |
Apr 23, 2009 | 24.14 | 24.55 | 23.60 | 24.11 | 640,743 | -0.13(-0.54%) |
Apr 22, 2009 | 23.97 | 24.85 | 23.74 | 24.25 | 659,670 | +0.08(+0.33%) |
Apr 21, 2009 | 23.87 | 24.32 | 23.44 | 24.17 | 502,243 | -0.11(-0.47%) |
Apr 20, 2009 | 24.23 | 24.42 | 23.68 | 24.28 | 458,822 | -0.46(-1.88%) |
Apr 17, 2009 | 24.84 | 24.95 | 24.21 | 24.75 | 464,054 | -0.02(-0.07%) |
Apr 16, 2009 | 23.59 | 24.92 | 23.48 | 24.76 | 679,088 | +1.43(+6.13%) |
Apr 15, 2009 | 22.73 | 23.36 | 22.47 | 23.33 | 459,231 | +0.35(+1.53%) |
Apr 14, 2009 | 23.53 | 24.10 | 22.32 | 22.98 | 449,361 | -1.00(-4.17%) |
Apr 13, 2009 | 23.72 | 24.04 | 23.16 | 23.98 | 423,728 | -0.08(-0.33%) |
Apr 09, 2009 | 24.25 | 24.28 | 23.47 | 24.06 | 590,483 | +0.17(+0.70%) |
Apr 08, 2009 | 23.30 | 24.09 | 23.21 | 23.89 | 395,004 | +0.68(+2.95%) |
Apr 07, 2009 | 23.46 | 23.67 | 22.89 | 23.21 | 417,821 | -0.47(-1.96%) |
Apr 06, 2009 | 23.78 | 24.03 | 23.12 | 23.68 | 377,817 | -0.29(-1.21%) |
Apr 03, 2009 | 24.19 | 24.19 | 23.56 | 23.96 | 331,281 | -0.25(-1.02%) |
Apr 02, 2009 | 23.75 | 24.54 | 23.68 | 24.21 | 509,147 | +0.96(+4.11%) |
Apr 01, 2009 | 23.12 | 23.41 | 22.33 | 23.25 | 1,072,231 | -0.14(-0.60%) |
Mar 31, 2009 | 23.91 | 23.91 | 22.99 | 23.39 | 573,374 | -0.28(-1.19%) |
Mar 30, 2009 | 23.51 | 23.81 | 23.11 | 23.68 | 407,330 | -0.89(-3.61%) |
Mar 26, 2009 | 23.62 | 24.62 | 23.46 | 24.56 | 777,390 | +0.92(+3.90%) |
Mar 25, 2009 | 23.25 | 23.68 | 23.05 | 23.64 | 567,290 | +0.54(+2.36%) |
Mar 24, 2009 | 22.63 | 23.47 | 22.63 | 23.10 | 522,138 | -0.37(-1.57%) |
Mar 23, 2009 | 22.81 | 23.53 | 22.10 | 23.46 | 723,038 | +1.30(+5.86%) |
Mar 20, 2009 | 22.26 | 22.53 | 21.58 | 22.17 | 815,068 | +0.11(+0.48%) |
Mar 19, 2009 | 22.71 | 22.75 | 21.94 | 22.06 | 512,298 | -0.42(-1.87%) |
Mar 18, 2009 | 21.85 | 22.81 | 21.63 | 22.48 | 507,656 | +0.54(+2.48%) |
Mar 17, 2009 | 21.20 | 21.94 | 21.00 | 21.94 | 522,138 | +0.83(+3.95%) |
Mar 16, 2009 | 21.49 | 21.83 | 20.95 | 21.10 | 621,591 | -0.11(-0.54%) |
Mar 13, 2009 | 21.19 | 21.69 | 20.87 | 21.22 | 790,036 | +0.18(+0.83%) |
Mar 12, 2009 | 20.50 | 21.40 | 20.35 | 21.04 | 996,128 | +0.56(+2.74%) |
Mar 11, 2009 | 21.05 | 21.20 | 20.26 | 20.48 | 1,006,794 | -0.57(-2.71%) |
Mar 10, 2009 | 18.12 | 21.80 | 17.86 | 21.05 | 2,991,802 | +4.48(+27.07%) |
Mar 09, 2009 | 16.32 | 16.88 | 16.27 | 16.57 | 786,471 | +0.06(+0.37%) |
Mar 06, 2009 | 16.32 | 16.86 | 16.08 | 16.51 | 498,416 | +0.37(+2.28%) |
Mar 05, 2009 | 16.29 | 16.55 | 16.08 | 16.14 | 437,720 | -0.42(-2.54%) |
Mar 04, 2009 | 16.77 | 16.96 | 16.20 | 16.56 | 531,352 | -0.15(-0.89%) |
Mar 02, 2009 | 17.30 | 17.30 | 16.60 | 16.71 | 592,012 | -0.76(-4.37%) |
Feb 27, 2009 | 17.10 | 17.72 | 17.00 | 17.47 | 553,345 | +0.24(+1.37%) |
Feb 26, 2009 | 17.25 | 17.71 | 17.10 | 17.23 | 489,864 | -0.49(-2.77%) |
Feb 25, 2009 | 17.70 | 18.09 | 17.22 | 17.73 | 495,875 | -0.11(-0.64%) |
Feb 24, 2009 | 17.54 | 17.94 | 17.33 | 17.84 | 516,069 | +0.51(+2.94%) |
Feb 23, 2009 | 18.43 | 18.47 | 17.11 | 17.33 | 685,081 | -1.03(-5.59%) |
Feb 20, 2009 | 18.04 | 18.58 | 17.95 | 18.36 | 629,078 | +0.02(+0.10%) |
Feb 19, 2009 | 18.02 | 18.51 | 18.01 | 18.34 | 489,212 | +0.46(+2.55%) |
Feb 18, 2009 | 17.60 | 18.14 | 17.47 | 17.88 | 756,857 | +0.29(+1.65%) |
Feb 17, 2009 | 17.64 | 17.92 | 17.14 | 17.59 | 667,941 | -0.21(-1.18%) |
Feb 13, 2009 | 18.16 | 18.29 | 17.72 | 17.80 | 548,754 | -0.28(-1.55%) |
Feb 12, 2009 | 17.66 | 18.48 | 17.64 | 18.09 | 681,371 | -0.50(-2.69%) |
Feb 11, 2009 | 18.89 | 19.11 | 18.41 | 18.59 | 510,806 | -0.25(-1.35%) |
Feb 10, 2009 | 19.46 | 19.46 | 18.58 | 18.84 | 505,640 | -0.64(-3.29%) |
Feb 09, 2009 | 18.89 | 19.50 | 18.68 | 19.48 | 341,666 | +0.47(+2.49%) |
Feb 06, 2009 | 18.57 | 19.28 | 18.57 | 19.01 | 399,798 | +0.39(+2.12%) |
Feb 05, 2009 | 18.59 | 18.98 | 18.45 | 18.61 | 387,917 | -0.03(-0.14%) |
Feb 04, 2009 | 19.09 | 19.39 | 18.64 | 18.64 | 370,595 | -0.51(-2.66%) |
Feb 03, 2009 | 18.81 | 19.33 | 18.41 | 19.15 | 567,213 | +0.52(+2.78%) |
Feb 02, 2009 | 18.43 | 18.78 | 18.18 | 18.63 | 678,608 | -0.02(-0.09%) |
Jan 30, 2009 | 19.31 | 19.77 | 18.50 | 18.65 | 498,153 | -0.72(-3.72%) |
Jan 29, 2009 | 20.06 | 20.18 | 19.24 | 19.37 | 548,824 | -0.95(-4.67%) |
Jan 28, 2009 | 19.96 | 20.51 | 19.81 | 20.31 | 445,594 | +0.66(+3.35%) |
Jan 27, 2009 | 19.31 | 19.77 | 19.14 | 19.66 | 395,850 | +0.34(+1.77%) |
Jan 26, 2009 | 19.23 | 19.60 | 19.09 | 19.31 | 428,394 | +0.04(+0.23%) |
Jan 23, 2009 | 19.11 | 19.71 | 19.02 | 19.27 | 515,159 | -0.19(-0.99%) |
Jan 22, 2009 | 19.74 | 19.79 | 19.07 | 19.46 | 829,988 | -0.53(-2.63%) |
Jan 21, 2009 | 19.52 | 20.15 | 19.24 | 19.99 | 1,136,610 | +0.74(+3.83%) |
Jan 20, 2009 | 19.45 | 19.81 | 19.21 | 19.25 | 707,729 | -0.43(-2.18%) |
Jan 16, 2009 | 19.22 | 19.71 | 19.01 | 19.68 | 884,786 | +0.39(+2.05%) |
Jan 15, 2009 | 19.01 | 19.58 | 18.69 | 19.29 | 512,543 | +0.20(+1.06%) |
Jan 14, 2009 | 19.24 | 19.52 | 18.93 | 19.09 | 653,400 | -0.40(-2.07%) |
Jan 13, 2009 | 19.37 | 19.52 | 19.28 | 19.49 | 429,601 | +0.18(+0.95%) |
Jan 12, 2009 | 19.13 | 19.31 | 19.03 | 19.31 | 609,415 | +0.21(+1.10%) |
Jan 09, 2009 | 19.36 | 19.62 | 19.02 | 19.09 | 530,392 | -0.32(-1.67%) |
Jan 08, 2009 | 19.11 | 19.42 | 18.72 | 19.42 | 506,699 | +0.19(+1.00%) |
Jan 07, 2009 | 19.36 | 19.68 | 19.02 | 19.23 | 449,413 | -0.48(-2.45%) |
Jan 06, 2009 | 19.81 | 19.98 | 19.44 | 19.71 | 643,276 | +0.15(+0.76%) |
Jan 05, 2009 | 19.90 | 19.90 | 19.22 | 19.56 | 752,578 | -0.29(-1.46%) |
Jan 02, 2009 | 19.93 | 20.09 | 19.55 | 19.85 | 474,970 | -0.13(-0.66%) |
Dec 31, 2008 | 18.94 | 20.04 | 18.82 | 19.98 | 739,744 | +0.96(+5.03%) |
Dec 30, 2008 | 18.77 | 19.05 | 18.50 | 19.02 | 534,418 | +0.32(+1.69%) |
Dec 29, 2008 | 19.39 | 19.42 | 18.10 | 18.71 | 729,515 | -0.77(-3.96%) |
Dec 26, 2008 | 19.52 | 19.66 | 19.22 | 19.48 | 319,249 | +0.03(+0.14%) |
Dec 24, 2008 | 19.52 | 19.98 | 19.31 | 19.45 | 242,668 | -0.11(-0.58%) |
Dec 23, 2008 | 19.89 | 20.06 | 19.36 | 19.57 | 535,884 | -0.17(-0.84%) |
Dec 22, 2008 | 20.09 | 20.18 | 19.31 | 19.74 | 1,012,121 | -0.15(-0.75%) |
Dec 19, 2008 | 21.26 | 21.47 | 19.78 | 19.88 | 2,346,569 | -0.75(-3.66%) |
Dec 18, 2008 | 20.66 | 21.21 | 20.30 | 20.64 | 919,678 | -0.34(-1.63%) |
Dec 17, 2008 | 20.88 | 21.26 | 20.53 | 20.98 | 753,275 | -0.23(-1.08%) |
Dec 16, 2008 | 20.21 | 21.22 | 19.87 | 21.21 | 1,036,404 | +1.14(+5.68%) |
Dec 15, 2008 | 19.95 | 20.29 | 19.41 | 20.07 | 702,585 | +0.19(+0.97%) |
Dec 12, 2008 | 19.19 | 20.02 | 19.10 | 19.88 | 1,027,223 | +0.82(+4.33%) |
Dec 11, 2008 | 19.37 | 19.66 | 18.87 | 19.05 | 730,485 | -0.48(-2.47%) |
Dec 10, 2008 | 19.57 | 20.11 | 19.38 | 19.53 | 723,756 | +0.07(+0.36%) |
Dec 09, 2008 | 19.98 | 20.59 | 19.34 | 19.46 | 1,129,949 | -0.49(-2.46%) |
Dec 08, 2008 | 20.13 | 21.04 | 19.69 | 19.95 | 1,506,740 | -0.27(-1.34%) |
Dec 05, 2008 | 19.99 | 21.06 | 19.52 | 20.23 | 2,278,642 | +0.35(+1.77%) |
Dec 04, 2008 | 23.76 | 23.76 | 19.75 | 19.88 | 2,579,343 | -4.91(-19.79%) |
Dec 03, 2008 | 24.79 | 25.50 | 23.72 | 24.78 | 1,039,063 | -0.36(-1.43%) |
Dec 02, 2008 | 25.82 | 26.24 | 24.47 | 25.14 | 1,222,855 | -0.21(-0.83%) |
Dec 01, 2008 | 25.78 | 26.33 | 25.21 | 25.35 | 916,430 | -0.67(-2.56%) |
Nov 28, 2008 | 25.92 | 26.49 | 25.62 | 26.02 | 445,215 | -0.20(-0.77%) |
Nov 26, 2008 | 24.83 | 26.58 | 24.77 | 26.22 | 1,172,232 | +0.95(+3.75%) |
Nov 25, 2008 | 24.97 | 25.28 | 24.57 | 25.27 | 1,212,438 | +0.61(+2.45%) |
Nov 24, 2008 | 25.73 | 26.48 | 24.33 | 24.67 | 1,830,498 | -0.78(-3.07%) |
Nov 21, 2008 | 24.74 | 25.67 | 23.85 | 25.45 | 1,158,697 | +1.11(+4.54%) |
Nov 20, 2008 | 25.01 | 26.07 | 24.20 | 24.34 | 1,217,942 | -0.75(-2.97%) |
Nov 19, 2008 | 26.65 | 27.30 | 25.00 | 25.09 | 1,698,672 | -1.65(-6.17%) |
Nov 18, 2008 | 26.64 | 26.98 | 25.85 | 26.74 | 1,113,274 | +0.23(+0.86%) |
Nov 17, 2008 | 25.77 | 26.93 | 25.63 | 26.51 | 1,021,487 | +0.62(+2.41%) |
Nov 14, 2008 | 24.89 | 26.98 | 24.89 | 25.89 | 1,663,725 | +0.82(+3.29%) |
Nov 13, 2008 | 24.64 | 25.16 | 23.34 | 25.06 | 812,331 | +0.52(+2.11%) |
Nov 12, 2008 | 25.45 | 25.45 | 24.41 | 24.54 | 491,480 | -1.40(-5.41%) |
Nov 11, 2008 | 25.51 | 26.40 | 25.51 | 25.95 | 533,645 | +0.18(+0.72%) |
Nov 10, 2008 | 25.70 | 26.11 | 25.45 | 25.76 | 346,136 | +0.25(+1.00%) |
Nov 07, 2008 | 25.68 | 25.83 | 24.89 | 25.51 | 314,442 | +0.10(+0.38%) |
Nov 06, 2008 | 25.12 | 25.97 | 25.05 | 25.41 | 477,532 | +0.11(+0.45%) |
Nov 05, 2008 | 26.26 | 26.42 | 25.18 | 25.30 | 417,768 | -1.21(-4.57%) |
Nov 04, 2008 | 26.44 | 26.68 | 25.63 | 26.51 | 1,011,527 | +0.67(+2.58%) |
Nov 03, 2008 | 26.00 | 26.81 | 25.70 | 25.84 | 483,599 | -0.66(-2.48%) |
Oct 31, 2008 | 26.55 | 26.90 | 25.94 | 26.50 | 791,831 | -0.05(-0.20%) |
Oct 30, 2008 | 25.72 | 26.59 | 24.61 | 26.55 | 837,049 | +1.41(+5.60%) |
Oct 29, 2008 | 24.77 | 25.68 | 24.18 | 25.14 | 656,092 | +0.57(+2.30%) |
Oct 28, 2008 | 23.16 | 24.61 | 22.74 | 24.58 | 842,593 | +1.90(+8.40%) |
Oct 27, 2008 | 22.62 | 23.95 | 22.38 | 22.67 | 798,940 | +0.21(+0.94%) |
Oct 24, 2008 | 21.54 | 23.15 | 21.12 | 22.46 | 553,458 | -0.70(-3.03%) |
Oct 23, 2008 | 23.03 | 23.48 | 21.85 | 23.17 | 760,306 | +0.25(+1.11%) |
Oct 22, 2008 | 23.65 | 23.65 | 22.53 | 22.91 | 621,572 | -1.33(-5.47%) |
Oct 21, 2008 | 23.39 | 24.74 | 23.39 | 24.24 | 672,657 | +0.45(+1.88%) |
Oct 20, 2008 | 23.03 | 23.86 | 22.31 | 23.79 | 386,752 | +0.89(+3.87%) |
Oct 17, 2008 | 23.19 | 23.94 | 22.17 | 22.90 | 772,429 | -1.09(-4.54%) |
Oct 16, 2008 | 22.10 | 24.06 | 21.74 | 23.99 | 783,698 | +2.11(+9.62%) |
Oct 15, 2008 | 23.34 | 24.09 | 21.73 | 21.89 | 666,866 | -1.90(-7.97%) |
Oct 14, 2008 | 24.36 | 24.39 | 23.20 | 23.78 | 913,485 | -0.26(-1.09%) |
Oct 13, 2008 | 22.63 | 24.11 | 22.29 | 24.04 | 629,340 | +2.33(+10.71%) |
Oct 10, 2008 | 20.32 | 22.03 | 19.62 | 21.72 | 1,163,222 | +0.44(+2.06%) |
Oct 09, 2008 | 23.55 | 24.50 | 21.17 | 21.28 | 1,070,021 | -1.88(-8.11%) |
Oct 08, 2008 | 23.10 | 24.33 | 22.82 | 23.16 | 1,069,659 | -0.54(-2.30%) |
Oct 07, 2008 | 23.34 | 25.17 | 23.34 | 23.70 | 807,978 | -0.86(-3.50%) |
Oct 06, 2008 | 24.58 | 25.61 | 23.46 | 24.56 | 998,377 | -0.60(-2.37%) |
Oct 03, 2008 | 25.82 | 25.90 | 24.96 | 25.16 | 557,697 | -0.34(-1.34%) |
Oct 02, 2008 | 26.45 | 26.45 | 25.48 | 25.50 | 340,034 | -1.07(-4.03%) |
Oct 01, 2008 | 26.22 | 26.90 | 26.14 | 26.57 | 441,808 | +0.10(+0.36%) |
Sep 30, 2008 | 25.63 | 26.48 | 25.25 | 26.47 | 644,061 | +0.90(+3.53%) |
Sep 29, 2008 | 25.90 | 26.49 | 25.24 | 25.57 | 419,944 | -0.71(-2.70%) |
Sep 26, 2008 | 24.90 | 26.32 | 24.83 | 26.28 | 453,745 | +0.84(+3.31%) |
Sep 25, 2008 | 25.50 | 26.11 | 25.39 | 25.44 | 479,527 | +0.14(+0.55%) |
Sep 24, 2008 | 25.47 | 25.85 | 24.71 | 25.30 | 413,857 | -0.09(-0.35%) |
Sep 23, 2008 | 25.03 | 25.85 | 25.03 | 25.39 | 314,451 | +0.33(+1.33%) |
Sep 22, 2008 | 25.31 | 25.68 | 24.93 | 25.05 | 505,577 | -0.56(-2.19%) |
Sep 19, 2008 | 25.42 | 26.14 | 24.79 | 25.61 | 1,622,032 | +1.18(+4.81%) |
Sep 18, 2008 | 25.43 | 25.82 | 23.82 | 24.44 | 1,353,385 | -0.39(-1.56%) |
Sep 17, 2008 | 25.57 | 26.29 | 24.82 | 24.82 | 561,225 | -1.11(-4.26%) |
Sep 16, 2008 | 25.24 | 26.00 | 24.87 | 25.93 | 639,567 | +0.67(+2.64%) |
Sep 15, 2008 | 25.48 | 25.91 | 25.01 | 25.26 | 592,390 | -0.57(-2.21%) |
Sep 12, 2008 | 26.13 | 26.38 | 25.74 | 25.83 | 468,812 | -0.52(-1.96%) |
Sep 11, 2008 | 25.95 | 26.49 | 25.95 | 26.35 | 680,330 | -0.02(-0.07%) |
Sep 10, 2008 | 26.16 | 26.55 | 25.93 | 26.37 | 585,640 | +0.48(+1.86%) |
Sep 09, 2008 | 26.11 | 26.75 | 25.53 | 25.89 | 617,174 | -0.17(-0.64%) |
Sep 08, 2008 | 25.73 | 26.25 | 24.69 | 26.05 | 418,763 | +0.58(+2.27%) |
Sep 05, 2008 | 24.68 | 26.00 | 24.12 | 25.47 | 718,144 | +0.88(+3.57%) |
Sep 04, 2008 | 25.01 | 25.26 | 24.53 | 24.60 | 632,249 | -0.46(-1.86%) |
Sep 03, 2008 | 25.36 | 25.62 | 24.95 | 25.06 | 895,146 | -0.31(-1.21%) |
Sep 02, 2008 | 25.80 | 26.12 | 25.14 | 25.37 | 462,877 | -0.08(-0.31%) |
Aug 29, 2008 | 25.58 | 25.58 | 24.94 | 25.45 | 232,515 | +0.07(+0.28%) |
Aug 28, 2008 | 25.13 | 25.47 | 24.95 | 25.38 | 483,457 | +0.30(+1.19%) |
Aug 27, 2008 | 24.89 | 25.42 | 24.89 | 25.08 | 349,633 | +0.14(+0.56%) |
Aug 26, 2008 | 24.83 | 25.27 | 24.54 | 24.94 | 382,049 | +0.12(+0.50%) |
Aug 25, 2008 | 25.28 | 25.28 | 24.47 | 24.82 | 312,531 | -0.56(-2.21%) |
Aug 22, 2008 | 24.82 | 25.46 | 24.66 | 25.38 | 335,682 | +0.74(+2.99%) |
Aug 21, 2008 | 24.72 | 25.03 | 24.38 | 24.64 | 328,235 | -0.30(-1.20%) |
Aug 20, 2008 | 25.38 | 25.70 | 24.69 | 24.94 | 471,252 | -0.27(-1.08%) |
Aug 19, 2008 | 25.04 | 25.35 | 24.68 | 25.21 | 406,093 | +0.16(+0.63%) |
Aug 18, 2008 | 25.00 | 25.54 | 24.76 | 25.05 | 568,782 | -0.55(-2.16%) |
Aug 15, 2008 | 24.90 | 25.61 | 24.58 | 25.61 | 1,037,873 | +1.19(+4.89%) |
Aug 14, 2008 | 24.18 | 24.67 | 23.97 | 24.41 | 775,977 | +0.11(+0.43%) |
Aug 13, 2008 | 24.60 | 24.77 | 24.13 | 24.31 | 736,614 | -0.44(-1.77%) |
Aug 12, 2008 | 25.31 | 25.71 | 24.62 | 24.75 | 677,091 | -0.61(-2.39%) |
Aug 11, 2008 | 23.69 | 25.71 | 23.47 | 25.35 | 821,260 | +1.57(+6.61%) |
Aug 08, 2008 | 22.82 | 23.88 | 22.58 | 23.78 | 536,598 | +0.94(+4.11%) |
Aug 07, 2008 | 22.43 | 22.94 | 22.20 | 22.84 | 665,658 | +0.29(+1.28%) |
Aug 06, 2008 | 22.77 | 22.77 | 22.01 | 22.55 | 372,795 | -0.32(-1.38%) |
Aug 05, 2008 | 21.96 | 22.96 | 21.49 | 22.87 | 419,935 | +1.21(+5.59%) |
Aug 04, 2008 | 21.87 | 21.92 | 21.15 | 21.66 | 441,486 | -0.26(-1.20%) |
Aug 01, 2008 | 21.70 | 22.21 | 21.20 | 21.92 | 486,361 | +0.33(+1.54%) |
Jul 31, 2008 | 21.58 | 22.18 | 21.56 | 21.59 | 348,768 | -0.22(-1.01%) |
Jul 30, 2008 | 22.22 | 22.43 | 21.62 | 21.81 | 474,516 | -0.33(-1.51%) |
Jul 29, 2008 | 22.14 | 22.26 | 21.07 | 22.14 | 490,443 | +1.05(+4.99%) |
Jul 28, 2008 | 21.54 | 21.73 | 20.88 | 21.09 | 458,829 | -0.56(-2.59%) |
Jul 25, 2008 | 21.24 | 22.03 | 20.71 | 21.65 | 425,478 | +0.66(+3.14%) |
Jul 24, 2008 | 21.64 | 21.70 | 20.95 | 20.99 | 452,722 | -0.51(-2.37%) |
Jul 23, 2008 | 21.94 | 21.94 | 21.19 | 21.50 | 653,378 | -0.57(-2.58%) |
Jul 22, 2008 | 20.08 | 22.14 | 20.04 | 22.07 | 633,496 | +1.93(+9.59%) |
Jul 21, 2008 | 20.42 | 20.73 | 20.09 | 20.14 | 474,416 | -0.25(-1.21%) |
Jul 18, 2008 | 21.33 | 21.33 | 20.24 | 20.38 | 405,958 | -0.84(-3.97%) |
Jul 17, 2008 | 21.15 | 21.45 | 20.53 | 21.23 | 483,349 | +0.17(+0.79%) |
Jul 16, 2008 | 19.74 | 21.10 | 19.73 | 21.06 | 530,498 | +1.43(+7.29%) |
Jul 15, 2008 | 19.66 | 19.83 | 19.23 | 19.63 | 623,985 | -0.21(-1.06%) |
Jul 14, 2008 | 19.86 | 20.10 | 19.14 | 19.84 | 363,685 | +0.18(+0.94%) |
Jul 11, 2008 | 19.41 | 19.82 | 19.14 | 19.66 | 528,611 | +0.04(+0.18%) |
Jul 10, 2008 | 19.25 | 19.73 | 19.13 | 19.62 | 496,004 | +0.20(+1.04%) |
Jul 09, 2008 | 20.39 | 20.45 | 19.36 | 19.42 | 516,879 | -0.93(-4.57%) |
Jul 08, 2008 | 19.45 | 20.37 | 19.25 | 20.35 | 526,733 | +0.97(+4.98%) |
Jul 07, 2008 | 19.52 | 19.96 | 19.14 | 19.38 | 476,194 | +0.04(+0.23%) |
Jul 04, 2008 | 19.79 | 19.95 | 19.33 | 19.34 | 299,893 | +0.00(+0.00%) |
Jul 03, 2008 | 19.79 | 19.95 | 19.33 | 19.34 | 299,893 | -0.36(-1.83%) |
Jul 02, 2008 | 20.18 | 20.29 | 19.59 | 19.70 | 517,875 | -0.54(-2.69%) |
Jul 01, 2008 | 20.25 | 20.48 | 19.79 | 20.24 | 661,119 | -0.09(-0.43%) |
Jun 30, 2008 | 20.77 | 20.96 | 20.32 | 20.33 | 452,112 | -0.53(-2.52%) |
Jun 27, 2008 | 21.09 | 21.39 | 20.82 | 20.86 | 794,623 | -0.32(-1.49%) |
Jun 26, 2008 | 21.33 | 21.58 | 21.07 | 21.17 | 519,889 | -0.35(-1.63%) |
Jun 25, 2008 | 21.19 | 21.62 | 20.96 | 21.53 | 744,882 | +0.31(+1.45%) |
Jun 24, 2008 | 21.79 | 21.79 | 21.11 | 21.22 | 1,072,249 | -0.91(-4.12%) |
Jun 23, 2008 | 22.67 | 23.08 | 22.10 | 22.13 | 1,459,900 | -0.07(-0.32%) |
Jun 20, 2008 | 21.34 | 22.29 | 20.78 | 22.20 | 2,813,121 | +0.80(+3.73%) |
Jun 19, 2008 | 20.90 | 21.42 | 20.71 | 21.40 | 617,496 | +0.50(+2.39%) |
Jun 18, 2008 | 20.95 | 21.25 | 20.75 | 20.90 | 451,361 | -0.23(-1.08%) |
Jun 17, 2008 | 21.60 | 21.61 | 20.91 | 21.13 | 683,097 | -0.51(-2.35%) |
Jun 16, 2008 | 21.25 | 22.07 | 21.10 | 21.64 | 827,727 | +0.36(+1.69%) |
Jun 13, 2008 | 20.78 | 21.31 | 20.27 | 21.28 | 982,883 | +0.76(+3.72%) |
Jun 12, 2008 | 19.74 | 21.04 | 19.08 | 20.52 | 2,748,590 | +2.99(+17.08%) |
Jun 11, 2008 | 18.08 | 18.20 | 17.52 | 17.52 | 762,573 | -0.48(-2.68%) |
Jun 10, 2008 | 18.18 | 18.33 | 17.86 | 18.01 | 973,083 | -0.41(-2.24%) |
Jun 09, 2008 | 18.69 | 18.85 | 18.25 | 18.42 | 843,907 | -0.25(-1.36%) |
Jun 06, 2008 | 19.79 | 19.79 | 18.65 | 18.67 | 633,796 | -1.24(-6.21%) |
Jun 05, 2008 | 19.17 | 19.92 | 19.17 | 19.91 | 467,651 | +0.60(+3.09%) |
Jun 04, 2008 | 19.02 | 19.53 | 18.91 | 19.31 | 561,489 | +0.18(+0.92%) |
Jun 03, 2008 | 18.97 | 19.29 | 18.80 | 19.14 | 794,055 | +0.28(+1.49%) |
Jun 02, 2008 | 19.19 | 19.41 | 18.64 | 18.86 | 598,413 | -0.35(-1.83%) |
May 30, 2008 | 19.01 | 19.31 | 18.73 | 19.21 | 805,653 | +0.25(+1.34%) |
May 29, 2008 | 18.47 | 19.14 | 18.43 | 18.95 | 488,661 | +0.39(+2.13%) |
May 28, 2008 | 18.57 | 18.65 | 18.27 | 18.56 | 427,237 | +0.10(+0.52%) |
May 27, 2008 | 18.14 | 18.71 | 18.10 | 18.46 | 467,146 | +0.39(+2.14%) |
May 26, 2008 | 18.23 | 18.32 | 17.95 | 18.08 | 556,438 | +0.00(+0.00%) |
May 23, 2008 | 18.23 | 18.32 | 17.95 | 18.08 | 556,438 | -0.31(-1.67%) |
May 22, 2008 | 18.18 | 18.65 | 18.01 | 18.38 | 972,593 | +0.25(+1.40%) |
May 21, 2008 | 18.37 | 18.85 | 18.06 | 18.13 | 1,039,522 | -0.34(-1.85%) |
May 20, 2008 | 18.41 | 19.10 | 18.16 | 18.47 | 1,609,403 | -1.67(-8.28%) |
May 19, 2008 | 20.17 | 20.31 | 19.88 | 20.14 | 509,931 | -0.06(-0.30%) |
May 16, 2008 | 20.73 | 20.94 | 19.75 | 20.20 | 487,942 | -0.39(-1.88%) |
May 15, 2008 | 20.28 | 20.63 | 20.10 | 20.59 | 512,887 | +0.27(+1.34%) |
May 14, 2008 | 20.22 | 20.60 | 19.72 | 20.31 | 606,345 | +0.11(+0.56%) |
May 13, 2008 | 19.66 | 20.21 | 19.65 | 20.20 | 646,846 | +0.54(+2.77%) |
May 12, 2008 | 18.99 | 19.71 | 18.98 | 19.66 | 491,658 | +0.75(+3.94%) |
May 09, 2008 | 18.61 | 19.01 | 18.61 | 18.91 | 228,582 | -0.03(-0.14%) |
May 08, 2008 | 18.96 | 19.12 | 18.57 | 18.94 | 446,684 | +0.03(+0.14%) |
May 07, 2008 | 19.37 | 19.71 | 18.87 | 18.91 | 403,161 | -0.39(-2.05%) |
May 06, 2008 | 19.45 | 19.62 | 19.21 | 19.31 | 618,525 | -0.24(-1.21%) |
May 05, 2008 | 19.37 | 19.58 | 19.18 | 19.54 | 494,464 | +0.15(+0.77%) |
May 02, 2008 | 20.03 | 20.13 | 19.17 | 19.39 | 653,392 | -0.25(-1.29%) |