Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.61 | 20.06 | 19.15 | 19.25 | 19,546 | -0.28(-1.45%) |
Apr 29, 2009 | 18.94 | 19.74 | 18.76 | 19.54 | 22,646 | +0.66(+3.51%) |
Apr 28, 2009 | 18.30 | 19.18 | 18.30 | 18.87 | 10,659 | +0.39(+2.11%) |
Apr 27, 2009 | 18.69 | 19.13 | 18.36 | 18.48 | 10,534 | -0.53(-2.77%) |
Apr 24, 2009 | 18.55 | 19.23 | 18.21 | 19.01 | 14,942 | +0.59(+3.23%) |
Apr 23, 2009 | 18.90 | 18.90 | 18.26 | 18.41 | 12,634 | -0.45(-2.38%) |
Apr 22, 2009 | 19.24 | 19.55 | 18.55 | 18.86 | 23,481 | -0.75(-3.83%) |
Apr 21, 2009 | 18.54 | 19.89 | 18.29 | 19.61 | 14,158 | +1.08(+5.84%) |
Apr 20, 2009 | 19.27 | 19.54 | 18.22 | 18.53 | 21,364 | -1.27(-6.40%) |
Apr 17, 2009 | 19.64 | 19.83 | 18.68 | 19.80 | 20,673 | +0.29(+1.50%) |
Apr 16, 2009 | 19.03 | 19.94 | 18.30 | 19.51 | 14,686 | +0.61(+3.25%) |
Apr 15, 2009 | 18.06 | 19.16 | 17.84 | 18.89 | 23,926 | +0.79(+4.36%) |
Apr 14, 2009 | 19.09 | 19.55 | 17.88 | 18.10 | 17,299 | -1.78(-8.97%) |
Apr 13, 2009 | 19.07 | 19.92 | 18.73 | 19.89 | 13,550 | -0.21(-1.07%) |
Apr 09, 2009 | 19.11 | 20.22 | 18.48 | 20.10 | 16,086 | +1.36(+7.23%) |
Apr 08, 2009 | 18.07 | 18.97 | 17.66 | 18.75 | 17,285 | +0.56(+3.05%) |
Apr 07, 2009 | 18.17 | 18.69 | 17.81 | 18.19 | 16,323 | +0.07(+0.38%) |
Apr 06, 2009 | 18.88 | 19.22 | 17.70 | 18.12 | 12,275 | -1.10(-5.73%) |
Apr 03, 2009 | 19.32 | 19.69 | 18.99 | 19.22 | 23,821 | -0.20(-1.05%) |
Apr 02, 2009 | 18.52 | 19.50 | 18.13 | 19.43 | 28,045 | +1.24(+6.81%) |
Apr 01, 2009 | 17.09 | 18.19 | 16.87 | 18.19 | 14,004 | +0.84(+4.83%) |
Mar 31, 2009 | 17.40 | 18.33 | 17.35 | 17.35 | 9,335 | -0.35(-1.98%) |
Mar 30, 2009 | 17.07 | 18.02 | 17.04 | 17.70 | 11,617 | -2.04(-10.32%) |
Mar 26, 2009 | 19.16 | 19.74 | 19.08 | 19.74 | 16,398 | +0.11(+0.55%) |
Mar 25, 2009 | 19.06 | 19.74 | 18.53 | 19.63 | 7,843 | +0.79(+4.19%) |
Mar 24, 2009 | 19.29 | 19.74 | 18.84 | 18.84 | 6,675 | -0.79(-4.02%) |
Mar 23, 2009 | 19.01 | 19.63 | 18.67 | 19.63 | 19,316 | +1.52(+8.40%) |
Mar 20, 2009 | 18.69 | 18.90 | 18.11 | 18.11 | 18,870 | -0.32(-1.75%) |
Mar 19, 2009 | 17.98 | 19.24 | 17.98 | 18.43 | 5,539 | -0.63(-3.32%) |
Mar 18, 2009 | 17.38 | 19.07 | 16.20 | 19.07 | 15,187 | +1.55(+8.85%) |
Mar 17, 2009 | 16.07 | 17.63 | 15.10 | 17.52 | 15,569 | +2.19(+14.31%) |
Mar 16, 2009 | 16.53 | 16.53 | 14.93 | 15.32 | 12,445 | -0.90(-5.53%) |
Mar 13, 2009 | 15.60 | 16.35 | 15.04 | 16.22 | 18,800 | +0.64(+4.13%) |
Mar 12, 2009 | 14.56 | 15.58 | 14.24 | 15.58 | 17,215 | +0.90(+6.11%) |
Mar 11, 2009 | 15.27 | 15.27 | 14.28 | 14.68 | 17,430 | -0.54(-3.52%) |
Mar 10, 2009 | 14.30 | 15.28 | 13.90 | 15.22 | 16,082 | +1.19(+8.48%) |
Mar 09, 2009 | 14.58 | 14.67 | 13.94 | 14.03 | 17,139 | -0.78(-5.27%) |
Mar 06, 2009 | 14.98 | 15.33 | 14.62 | 14.81 | 16,434 | +0.04(+0.26%) |
Mar 05, 2009 | 15.26 | 15.35 | 14.67 | 14.77 | 13,757 | -0.83(-5.31%) |
Mar 04, 2009 | 15.31 | 16.25 | 15.31 | 15.60 | 10,945 | +0.00(+0.00%) |
Mar 02, 2009 | 16.54 | 16.76 | 15.42 | 15.60 | 22,652 | -1.16(-6.92%) |
Feb 27, 2009 | 16.37 | 17.21 | 16.27 | 16.76 | 18,629 | +0.36(+2.20%) |
Feb 26, 2009 | 17.88 | 18.35 | 16.40 | 16.40 | 33,299 | -1.27(-7.17%) |
Feb 25, 2009 | 18.42 | 18.42 | 17.09 | 17.66 | 15,654 | -0.79(-4.28%) |
Feb 24, 2009 | 17.79 | 18.47 | 17.11 | 18.45 | 20,673 | +1.17(+6.77%) |
Feb 23, 2009 | 18.62 | 18.62 | 17.26 | 17.28 | 9,878 | -1.22(-6.59%) |
Feb 20, 2009 | 18.54 | 19.54 | 18.42 | 18.50 | 12,742 | -0.34(-1.81%) |
Feb 19, 2009 | 18.68 | 18.97 | 18.59 | 18.84 | 3,437 | +0.56(+3.04%) |
Feb 18, 2009 | 18.76 | 19.00 | 18.29 | 18.29 | 6,231 | -0.59(-3.15%) |
Feb 17, 2009 | 18.87 | 19.56 | 18.33 | 18.88 | 17,305 | -0.68(-3.49%) |
Feb 13, 2009 | 19.81 | 20.06 | 19.55 | 19.56 | 3,747 | -0.28(-1.42%) |
Feb 12, 2009 | 18.40 | 20.02 | 18.30 | 19.85 | 26,187 | +1.10(+5.88%) |
Feb 11, 2009 | 19.14 | 19.30 | 18.48 | 18.75 | 10,765 | -0.33(-1.74%) |
Feb 10, 2009 | 20.19 | 20.94 | 19.08 | 19.08 | 9,947 | -1.18(-5.82%) |
Feb 09, 2009 | 20.11 | 20.82 | 19.57 | 20.26 | 10,221 | -0.04(-0.19%) |
Feb 06, 2009 | 19.74 | 20.37 | 19.74 | 20.30 | 15,018 | +0.54(+2.71%) |
Feb 05, 2009 | 19.58 | 20.12 | 19.57 | 19.76 | 7,825 | +0.10(+0.50%) |
Feb 04, 2009 | 20.04 | 20.27 | 19.66 | 19.66 | 6,614 | -0.44(-2.18%) |
Feb 03, 2009 | 20.10 | 20.17 | 19.61 | 20.10 | 14,495 | +0.22(+1.13%) |
Feb 02, 2009 | 19.64 | 19.98 | 19.51 | 19.88 | 11,813 | +0.03(+0.15%) |
Jan 30, 2009 | 20.16 | 20.18 | 19.80 | 19.85 | 11,278 | -0.47(-2.30%) |
Jan 29, 2009 | 21.10 | 21.28 | 20.14 | 20.32 | 7,196 | -1.10(-5.14%) |
Jan 28, 2009 | 21.45 | 21.93 | 20.79 | 21.42 | 13,888 | +0.12(+0.55%) |
Jan 27, 2009 | 19.90 | 21.45 | 19.58 | 21.30 | 34,427 | +1.41(+7.11%) |
Jan 26, 2009 | 19.91 | 20.20 | 19.20 | 19.89 | 13,620 | +0.31(+1.59%) |
Jan 23, 2009 | 19.38 | 20.09 | 19.06 | 19.57 | 11,483 | -0.26(-1.33%) |
Jan 22, 2009 | 20.17 | 21.44 | 19.38 | 19.84 | 19,962 | -0.71(-3.46%) |
Jan 21, 2009 | 19.69 | 20.97 | 19.14 | 20.55 | 27,496 | +0.91(+4.62%) |
Jan 20, 2009 | 21.43 | 21.43 | 19.64 | 19.64 | 8,840 | -1.78(-8.33%) |
Jan 16, 2009 | 20.15 | 21.43 | 20.15 | 21.43 | 13,848 | +0.52(+2.47%) |
Jan 15, 2009 | 20.06 | 20.91 | 19.41 | 20.91 | 29,352 | +0.84(+4.18%) |
Jan 14, 2009 | 20.74 | 21.37 | 20.07 | 20.07 | 9,130 | -1.00(-4.76%) |
Jan 13, 2009 | 20.33 | 21.08 | 20.05 | 21.08 | 9,374 | +0.69(+3.40%) |
Jan 12, 2009 | 20.24 | 21.63 | 20.23 | 20.38 | 21,448 | -0.46(-2.20%) |
Jan 09, 2009 | 22.96 | 22.96 | 20.79 | 20.84 | 15,135 | -2.17(-9.44%) |
Jan 08, 2009 | 22.76 | 23.11 | 22.27 | 23.02 | 14,701 | +0.02(+0.08%) |
Jan 07, 2009 | 23.74 | 23.74 | 22.23 | 23.00 | 11,781 | -1.11(-4.61%) |
Jan 06, 2009 | 24.43 | 24.57 | 23.38 | 24.11 | 10,517 | -0.19(-0.76%) |
Jan 05, 2009 | 24.57 | 24.57 | 23.71 | 24.29 | 17,583 | -0.41(-1.66%) |
Jan 02, 2009 | 24.53 | 24.85 | 23.27 | 24.70 | 19,693 | +0.39(+1.60%) |
Dec 31, 2008 | 23.32 | 24.52 | 22.64 | 24.31 | 15,429 | +1.14(+4.92%) |
Dec 30, 2008 | 23.07 | 23.57 | 22.43 | 23.17 | 26,857 | +0.52(+2.28%) |
Dec 29, 2008 | 22.33 | 23.05 | 22.16 | 22.65 | 12,450 | +0.16(+0.69%) |
Dec 26, 2008 | 21.57 | 23.14 | 21.57 | 22.50 | 14,437 | +0.25(+1.12%) |
Dec 24, 2008 | 21.27 | 22.91 | 21.11 | 22.25 | 20,634 | +0.56(+2.58%) |
Dec 23, 2008 | 21.87 | 21.87 | 20.97 | 21.69 | 42,567 | -0.03(-0.13%) |
Dec 22, 2008 | 21.38 | 21.95 | 20.64 | 21.72 | 13,738 | +0.70(+3.34%) |
Dec 19, 2008 | 23.23 | 23.88 | 21.01 | 21.02 | 50,596 | -1.33(-5.93%) |
Dec 18, 2008 | 22.61 | 23.15 | 21.33 | 22.34 | 18,700 | -0.18(-0.78%) |
Dec 17, 2008 | 22.26 | 22.91 | 21.45 | 22.52 | 22,623 | -0.25(-1.11%) |
Dec 16, 2008 | 21.90 | 22.90 | 20.27 | 22.77 | 28,345 | +1.24(+5.75%) |
Dec 15, 2008 | 22.41 | 22.41 | 20.89 | 21.53 | 7,153 | -0.26(-1.21%) |
Dec 12, 2008 | 20.67 | 21.80 | 19.63 | 21.80 | 21,621 | +0.58(+2.76%) |
Dec 11, 2008 | 22.14 | 22.72 | 21.21 | 21.21 | 20,755 | -1.49(-6.57%) |
Dec 10, 2008 | 22.25 | 22.94 | 21.70 | 22.70 | 13,797 | +0.22(+1.00%) |
Dec 09, 2008 | 23.46 | 23.46 | 22.32 | 22.48 | 14,389 | -0.33(-1.45%) |
Dec 08, 2008 | 23.50 | 24.31 | 22.19 | 22.81 | 51,093 | -0.51(-2.17%) |
Dec 05, 2008 | 21.73 | 23.32 | 21.73 | 23.32 | 11,147 | +1.25(+5.65%) |
Dec 04, 2008 | 21.97 | 23.35 | 21.80 | 22.07 | 20,652 | -0.73(-3.21%) |
Dec 03, 2008 | 22.20 | 22.97 | 19.87 | 22.80 | 22,702 | +2.27(+11.06%) |
Dec 02, 2008 | 19.91 | 20.71 | 18.91 | 20.53 | 13,850 | +1.18(+6.10%) |
Dec 01, 2008 | 22.39 | 22.94 | 19.12 | 19.35 | 17,958 | -3.70(-16.07%) |
Nov 28, 2008 | 21.85 | 23.15 | 21.64 | 23.05 | 4,501 | +0.77(+3.46%) |
Nov 26, 2008 | 21.71 | 22.62 | 21.38 | 22.28 | 24,885 | -0.14(-0.61%) |
Nov 25, 2008 | 20.84 | 22.42 | 20.42 | 22.42 | 37,571 | +1.92(+9.37%) |
Nov 24, 2008 | 20.33 | 20.84 | 19.34 | 20.50 | 23,302 | +0.47(+2.34%) |
Nov 21, 2008 | 19.06 | 20.36 | 17.55 | 20.03 | 20,690 | +0.97(+5.12%) |
Nov 20, 2008 | 18.76 | 19.48 | 18.65 | 19.06 | 13,253 | +0.18(+0.93%) |
Nov 19, 2008 | 19.64 | 20.96 | 18.68 | 18.88 | 15,023 | -0.81(-4.11%) |
Nov 18, 2008 | 19.32 | 20.06 | 18.59 | 19.69 | 13,619 | +0.49(+2.54%) |
Nov 17, 2008 | 19.21 | 19.63 | 19.00 | 19.20 | 5,504 | -0.82(-4.09%) |
Nov 14, 2008 | 20.00 | 20.62 | 19.98 | 20.02 | 5,506 | -0.45(-2.19%) |
Nov 13, 2008 | 19.45 | 20.95 | 18.55 | 20.47 | 21,349 | +1.13(+5.85%) |
Nov 12, 2008 | 19.92 | 20.33 | 19.22 | 19.34 | 11,483 | -0.99(-4.89%) |
Nov 11, 2008 | 19.49 | 21.42 | 19.22 | 20.33 | 4,950 | +0.72(+3.68%) |
Nov 10, 2008 | 20.62 | 20.62 | 19.24 | 19.61 | 4,005 | -0.28(-1.42%) |
Nov 07, 2008 | 20.31 | 21.07 | 19.75 | 19.90 | 11,574 | -0.16(-0.78%) |
Nov 06, 2008 | 20.48 | 21.01 | 20.00 | 20.05 | 9,727 | -0.59(-2.88%) |
Nov 05, 2008 | 22.65 | 22.79 | 19.75 | 20.65 | 17,467 | -2.39(-10.37%) |
Nov 04, 2008 | 23.64 | 23.64 | 22.01 | 23.04 | 11,228 | -0.34(-1.46%) |
Nov 03, 2008 | 23.44 | 23.64 | 22.76 | 23.38 | 16,236 | -0.02(-0.08%) |
Oct 31, 2008 | 23.14 | 23.59 | 22.67 | 23.40 | 20,108 | +0.21(+0.93%) |
Oct 30, 2008 | 21.26 | 23.35 | 20.76 | 23.18 | 7,209 | +2.96(+14.66%) |
Oct 29, 2008 | 20.51 | 22.39 | 19.97 | 20.22 | 12,067 | -0.02(-0.10%) |
Oct 28, 2008 | 19.89 | 20.26 | 19.20 | 20.24 | 15,607 | +0.75(+3.85%) |
Oct 27, 2008 | 19.55 | 21.10 | 19.37 | 19.49 | 6,361 | -0.74(-3.66%) |
Oct 24, 2008 | 19.01 | 21.17 | 19.01 | 20.23 | 6,454 | -0.32(-1.57%) |
Oct 23, 2008 | 21.03 | 21.19 | 20.00 | 20.55 | 9,407 | -0.92(-4.27%) |
Oct 22, 2008 | 20.88 | 22.47 | 19.86 | 21.47 | 8,561 | +0.00(+0.00%) |
Oct 21, 2008 | 22.35 | 22.54 | 21.01 | 21.47 | 10,884 | -1.36(-5.98%) |
Oct 20, 2008 | 23.39 | 23.39 | 21.26 | 22.83 | 8,324 | -0.05(-0.21%) |
Oct 17, 2008 | 22.95 | 23.63 | 21.85 | 22.88 | 26,649 | -0.51(-2.17%) |
Oct 16, 2008 | 21.38 | 23.39 | 20.69 | 23.39 | 33,103 | +2.17(+10.25%) |
Oct 15, 2008 | 21.29 | 22.30 | 20.45 | 21.21 | 15,563 | -0.38(-1.76%) |
Oct 14, 2008 | 23.29 | 23.29 | 21.05 | 21.59 | 10,982 | -1.50(-6.50%) |
Oct 13, 2008 | 19.17 | 23.42 | 18.75 | 23.09 | 19,378 | +4.49(+24.16%) |
Oct 10, 2008 | 16.88 | 18.60 | 16.57 | 18.60 | 54,337 | +0.29(+1.60%) |
Oct 09, 2008 | 19.63 | 19.95 | 18.31 | 18.31 | 17,346 | -0.99(-5.15%) |
Oct 08, 2008 | 19.98 | 21.05 | 18.22 | 19.30 | 35,863 | -0.87(-4.30%) |
Oct 07, 2008 | 22.98 | 22.98 | 20.08 | 20.17 | 23,917 | -2.42(-10.70%) |
Oct 06, 2008 | 23.23 | 23.40 | 21.27 | 22.59 | 20,236 | -1.18(-4.96%) |
Oct 03, 2008 | 24.48 | 24.48 | 23.56 | 23.77 | 9,317 | +0.19(+0.83%) |
Oct 02, 2008 | 24.08 | 24.82 | 23.57 | 23.57 | 15,955 | -0.74(-3.05%) |
Oct 01, 2008 | 24.47 | 24.82 | 22.97 | 24.31 | 16,231 | +0.07(+0.28%) |
Sep 30, 2008 | 23.38 | 24.71 | 22.90 | 24.24 | 21,781 | +1.16(+5.03%) |
Sep 29, 2008 | 24.34 | 25.19 | 21.94 | 23.08 | 16,223 | -1.76(-7.10%) |
Sep 26, 2008 | 24.75 | 25.35 | 24.48 | 24.85 | 20,116 | -0.41(-1.62%) |
Sep 25, 2008 | 25.23 | 25.46 | 24.96 | 25.26 | 13,391 | +0.13(+0.50%) |
Sep 24, 2008 | 24.88 | 25.44 | 24.76 | 25.13 | 19,883 | +0.06(+0.23%) |
Sep 23, 2008 | 23.88 | 25.67 | 23.88 | 25.07 | 20,976 | +0.70(+2.88%) |
Sep 22, 2008 | 26.33 | 26.38 | 24.32 | 24.37 | 9,560 | -1.86(-7.10%) |
Sep 19, 2008 | 26.88 | 27.72 | 24.39 | 26.23 | 107,974 | +0.88(+3.46%) |
Sep 18, 2008 | 23.11 | 25.36 | 22.18 | 25.36 | 38,340 | +3.01(+13.48%) |
Sep 17, 2008 | 24.76 | 24.98 | 22.12 | 22.34 | 12,175 | -2.87(-11.37%) |
Sep 16, 2008 | 24.11 | 25.21 | 22.67 | 25.21 | 12,399 | +1.77(+7.57%) |
Sep 15, 2008 | 24.31 | 25.19 | 23.43 | 23.43 | 10,549 | -1.19(-4.83%) |
Sep 12, 2008 | 25.55 | 25.55 | 23.97 | 24.62 | 5,921 | -0.70(-2.77%) |
Sep 11, 2008 | 25.29 | 25.35 | 25.16 | 25.33 | 10,493 | -0.11(-0.42%) |
Sep 10, 2008 | 24.07 | 25.43 | 23.78 | 25.43 | 19,975 | +2.21(+9.53%) |
Sep 09, 2008 | 23.05 | 23.78 | 23.05 | 23.22 | 8,425 | +0.22(+0.97%) |
Sep 08, 2008 | 24.48 | 24.76 | 22.82 | 23.00 | 13,918 | -0.72(-3.04%) |
Sep 05, 2008 | 23.81 | 23.87 | 23.40 | 23.72 | 4,698 | -0.18(-0.73%) |
Sep 04, 2008 | 24.30 | 24.61 | 23.89 | 23.89 | 5,064 | -0.69(-2.82%) |
Sep 03, 2008 | 25.24 | 25.70 | 24.59 | 24.59 | 15,351 | -0.35(-1.41%) |
Sep 02, 2008 | 26.13 | 26.13 | 24.75 | 24.94 | 14,597 | -0.47(-1.84%) |
Aug 29, 2008 | 25.59 | 25.59 | 25.18 | 25.40 | 9,967 | -0.16(-0.61%) |
Aug 28, 2008 | 25.18 | 25.56 | 25.18 | 25.56 | 7,239 | -0.23(-0.91%) |
Aug 27, 2008 | 25.66 | 25.83 | 25.62 | 25.79 | 6,071 | +0.20(+0.76%) |
Aug 26, 2008 | 25.91 | 25.98 | 25.39 | 25.60 | 7,644 | -0.18(-0.68%) |
Aug 25, 2008 | 25.78 | 26.32 | 25.49 | 25.77 | 8,568 | -0.55(-2.07%) |
Aug 22, 2008 | 25.68 | 26.53 | 25.54 | 26.32 | 9,180 | +0.39(+1.50%) |
Aug 21, 2008 | 25.71 | 26.17 | 25.71 | 25.93 | 3,522 | -0.45(-1.70%) |
Aug 20, 2008 | 27.05 | 27.34 | 26.38 | 26.38 | 16,079 | -0.67(-2.49%) |
Aug 19, 2008 | 26.64 | 27.23 | 26.31 | 27.05 | 5,940 | -0.19(-0.68%) |
Aug 18, 2008 | 26.66 | 27.49 | 26.14 | 27.24 | 10,690 | +0.52(+1.93%) |
Aug 15, 2008 | 27.75 | 27.77 | 26.67 | 26.72 | 17,719 | -0.66(-2.42%) |
Aug 14, 2008 | 26.77 | 27.38 | 26.54 | 27.38 | 7,785 | +0.07(+0.25%) |
Aug 13, 2008 | 27.27 | 27.31 | 27.17 | 27.31 | 13,821 | +0.05(+0.18%) |
Aug 12, 2008 | 27.61 | 27.63 | 26.82 | 27.27 | 9,328 | -0.04(-0.14%) |
Aug 11, 2008 | 26.22 | 27.63 | 25.03 | 27.30 | 12,107 | +1.46(+5.66%) |
Aug 08, 2008 | 25.14 | 26.32 | 24.46 | 25.84 | 14,948 | +0.78(+3.11%) |
Aug 07, 2008 | 25.85 | 25.85 | 24.90 | 25.06 | 9,214 | -1.16(-4.42%) |
Aug 06, 2008 | 25.98 | 26.74 | 25.04 | 26.22 | 15,071 | +0.49(+1.89%) |
Aug 05, 2008 | 26.61 | 26.82 | 24.97 | 25.74 | 13,471 | -0.30(-1.16%) |
Aug 04, 2008 | 26.24 | 26.32 | 25.86 | 26.04 | 11,774 | -0.24(-0.93%) |
Aug 01, 2008 | 26.21 | 27.74 | 25.87 | 26.28 | 45,710 | +0.60(+2.35%) |
Jul 31, 2008 | 25.35 | 25.68 | 24.97 | 25.68 | 9,154 | -0.17(-0.64%) |
Jul 30, 2008 | 25.82 | 25.84 | 24.67 | 25.84 | 14,931 | +0.05(+0.19%) |
Jul 29, 2008 | 25.79 | 25.79 | 24.03 | 25.79 | 15,121 | +1.18(+4.79%) |
Jul 28, 2008 | 24.94 | 25.12 | 24.11 | 24.61 | 5,296 | -0.74(-2.92%) |
Jul 25, 2008 | 25.35 | 25.37 | 24.23 | 25.36 | 14,494 | -0.02(-0.08%) |
Jul 24, 2008 | 25.68 | 25.68 | 25.10 | 25.37 | 5,795 | +0.14(+0.54%) |
Jul 23, 2008 | 25.45 | 25.47 | 24.77 | 25.24 | 5,946 | -0.30(-1.18%) |
Jul 22, 2008 | 24.38 | 25.54 | 24.12 | 25.54 | 13,400 | +1.07(+4.38%) |
Jul 21, 2008 | 25.74 | 25.74 | 23.83 | 24.47 | 4,535 | +0.14(+0.56%) |
Jul 18, 2008 | 25.72 | 25.72 | 23.89 | 24.33 | 17,098 | -1.41(-5.49%) |
Jul 17, 2008 | 24.18 | 25.82 | 23.59 | 25.75 | 39,087 | +1.68(+6.97%) |
Jul 16, 2008 | 23.56 | 24.18 | 23.39 | 24.07 | 15,990 | +0.69(+2.96%) |
Jul 15, 2008 | 22.37 | 23.47 | 22.05 | 23.38 | 11,941 | +0.71(+3.14%) |
Jul 14, 2008 | 23.20 | 23.63 | 22.12 | 22.66 | 18,172 | -0.53(-2.27%) |
Jul 11, 2008 | 22.07 | 23.19 | 21.98 | 23.19 | 15,663 | +0.82(+3.66%) |
Jul 10, 2008 | 20.90 | 22.66 | 20.85 | 22.37 | 11,083 | +1.07(+5.03%) |
Jul 09, 2008 | 21.20 | 22.02 | 21.14 | 21.30 | 12,546 | -0.82(-3.70%) |
Jul 08, 2008 | 20.28 | 22.12 | 20.24 | 22.12 | 9,088 | +2.13(+10.63%) |
Jul 07, 2008 | 20.08 | 20.23 | 19.70 | 19.99 | 9,824 | -0.30(-1.49%) |
Jul 04, 2008 | 20.19 | 20.46 | 19.98 | 20.30 | 4,199 | +0.00(+0.00%) |
Jul 03, 2008 | 20.19 | 20.46 | 19.98 | 20.30 | 4,199 | -0.06(-0.29%) |
Jul 02, 2008 | 20.68 | 20.91 | 20.35 | 20.35 | 13,789 | -0.41(-1.97%) |
Jul 01, 2008 | 20.67 | 20.92 | 20.41 | 20.76 | 16,396 | +0.15(+0.71%) |
Jun 30, 2008 | 22.04 | 22.46 | 20.62 | 20.62 | 31,365 | -1.17(-5.37%) |
Jun 27, 2008 | 22.66 | 23.22 | 21.78 | 21.79 | 190,235 | -0.97(-4.24%) |
Jun 26, 2008 | 21.45 | 23.22 | 21.45 | 22.75 | 48,761 | +0.97(+4.48%) |
Jun 25, 2008 | 21.36 | 21.88 | 20.96 | 21.78 | 15,295 | +0.22(+1.04%) |
Jun 24, 2008 | 21.65 | 21.83 | 21.50 | 21.55 | 9,159 | -0.40(-1.82%) |
Jun 23, 2008 | 22.38 | 22.80 | 21.95 | 21.95 | 10,656 | -0.41(-1.83%) |
Jun 20, 2008 | 22.68 | 22.94 | 22.17 | 22.36 | 28,019 | -0.41(-1.80%) |
Jun 19, 2008 | 22.31 | 22.77 | 22.11 | 22.77 | 5,020 | +0.40(+1.79%) |
Jun 18, 2008 | 22.65 | 22.66 | 22.36 | 22.37 | 5,966 | -0.44(-1.92%) |
Jun 17, 2008 | 23.30 | 23.41 | 22.81 | 22.81 | 3,698 | -0.54(-2.30%) |
Jun 16, 2008 | 23.29 | 23.44 | 23.21 | 23.35 | 4,947 | +0.12(+0.50%) |
Jun 13, 2008 | 23.23 | 23.32 | 22.44 | 23.23 | 4,794 | +0.39(+1.71%) |
Jun 12, 2008 | 22.41 | 23.35 | 22.41 | 22.84 | 6,562 | +0.86(+3.90%) |
Jun 11, 2008 | 22.75 | 22.75 | 21.98 | 21.98 | 3,716 | -0.88(-3.84%) |
Jun 10, 2008 | 22.68 | 23.21 | 22.45 | 22.86 | 3,337 | +0.28(+1.25%) |
Jun 09, 2008 | 22.91 | 24.03 | 22.58 | 22.58 | 8,831 | -0.55(-2.36%) |
Jun 06, 2008 | 23.45 | 23.92 | 23.01 | 23.12 | 10,572 | -0.58(-2.43%) |
Jun 05, 2008 | 22.05 | 23.83 | 22.05 | 23.70 | 35,172 | +1.57(+7.09%) |
Jun 04, 2008 | 22.17 | 22.60 | 21.76 | 22.13 | 15,199 | -0.18(-0.79%) |
Jun 03, 2008 | 22.65 | 23.31 | 21.94 | 22.30 | 14,325 | -0.34(-1.51%) |
Jun 02, 2008 | 23.19 | 23.68 | 22.26 | 22.65 | 14,808 | -0.60(-2.60%) |
May 30, 2008 | 23.59 | 24.28 | 22.96 | 23.25 | 29,182 | -0.55(-2.29%) |
May 29, 2008 | 23.66 | 24.31 | 23.57 | 23.80 | 17,349 | +0.30(+1.29%) |
May 28, 2008 | 23.53 | 23.74 | 23.10 | 23.49 | 9,375 | +0.01(+0.04%) |
May 27, 2008 | 23.39 | 23.81 | 22.98 | 23.48 | 12,419 | +0.40(+1.73%) |
May 26, 2008 | 22.98 | 23.30 | 22.80 | 23.08 | 7,927 | +0.00(+0.00%) |
May 23, 2008 | 22.98 | 23.30 | 22.80 | 23.08 | 7,927 | -0.08(-0.34%) |
May 22, 2008 | 22.80 | 23.30 | 22.53 | 23.16 | 8,595 | +0.68(+3.04%) |
May 21, 2008 | 22.90 | 23.51 | 22.40 | 22.48 | 11,805 | -0.39(-1.70%) |
May 20, 2008 | 22.66 | 23.03 | 22.05 | 22.87 | 16,355 | +0.19(+0.82%) |
May 19, 2008 | 22.35 | 23.01 | 22.25 | 22.68 | 24,711 | +0.21(+0.95%) |
May 16, 2008 | 22.96 | 23.42 | 22.36 | 22.47 | 25,811 | -0.20(-0.86%) |
May 15, 2008 | 22.31 | 23.04 | 22.31 | 22.66 | 13,083 | +0.23(+1.04%) |
May 14, 2008 | 22.38 | 23.22 | 22.25 | 22.43 | 12,019 | +0.00(+0.00%) |
May 13, 2008 | 22.43 | 22.73 | 22.30 | 22.43 | 13,949 | +0.07(+0.30%) |
May 12, 2008 | 22.27 | 22.38 | 21.72 | 22.36 | 10,279 | +0.35(+1.57%) |
May 09, 2008 | 21.60 | 22.26 | 21.60 | 22.02 | 6,213 | +0.03(+0.16%) |
May 08, 2008 | 22.11 | 22.25 | 21.47 | 21.98 | 24,433 | +0.09(+0.40%) |
May 07, 2008 | 23.64 | 24.05 | 21.85 | 21.89 | 12,286 | -1.63(-6.92%) |
May 06, 2008 | 23.06 | 23.52 | 22.33 | 23.52 | 13,555 | +0.41(+1.77%) |
May 05, 2008 | 23.49 | 23.49 | 22.15 | 23.11 | 33,885 | -0.20(-0.84%) |
May 02, 2008 | 24.36 | 24.36 | 23.31 | 23.31 | 9,287 | -0.76(-3.16%) |