Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.37 | 20.55 | 20.20 | 20.55 | 72,042 | +0.32(+1.56%) |
May 28, 2009 | 20.13 | 20.27 | 19.81 | 20.23 | 125,928 | +0.30(+1.48%) |
May 27, 2009 | 20.41 | 20.45 | 19.92 | 19.94 | 87,695 | -0.44(-2.18%) |
May 26, 2009 | 19.80 | 20.44 | 19.80 | 20.38 | 112,949 | +0.47(+2.38%) |
May 22, 2009 | 20.05 | 20.08 | 19.83 | 19.91 | 88,315 | -0.02(-0.08%) |
May 21, 2009 | 20.00 | 20.02 | 19.72 | 19.92 | 124,764 | -0.30(-1.46%) |
May 20, 2009 | 20.61 | 20.72 | 20.19 | 20.22 | 90,185 | -0.16(-0.79%) |
May 19, 2009 | 20.50 | 20.60 | 20.37 | 20.38 | 109,994 | -0.08(-0.41%) |
May 18, 2009 | 20.14 | 20.48 | 20.10 | 20.46 | 127,295 | +0.61(+3.08%) |
May 15, 2009 | 20.10 | 20.19 | 19.75 | 19.85 | 148,521 | -0.24(-1.22%) |
May 14, 2009 | 19.94 | 20.21 | 19.83 | 20.10 | 101,279 | +0.15(+0.74%) |
May 13, 2009 | 20.21 | 20.25 | 19.85 | 19.95 | 181,493 | -0.53(-2.58%) |
May 12, 2009 | 20.80 | 20.80 | 20.21 | 20.48 | 126,278 | -0.09(-0.44%) |
May 11, 2009 | 20.75 | 20.83 | 20.57 | 20.57 | 135,177 | -0.54(-2.56%) |
May 08, 2009 | 20.86 | 21.11 | 20.70 | 21.11 | 238,191 | +0.62(+3.01%) |
May 07, 2009 | 21.08 | 21.08 | 20.35 | 20.49 | 282,042 | -0.24(-1.18%) |
May 06, 2009 | 20.59 | 20.78 | 20.37 | 20.73 | 171,324 | +0.52(+2.58%) |
May 05, 2009 | 20.28 | 20.35 | 20.12 | 20.21 | 126,155 | -0.12(-0.57%) |
May 04, 2009 | 19.72 | 20.33 | 19.69 | 20.33 | 129,662 | +0.87(+4.50%) |
May 01, 2009 | 19.51 | 19.56 | 19.30 | 19.45 | 99,581 | +0.03(+0.17%) |
Apr 30, 2009 | 19.69 | 19.78 | 19.35 | 19.42 | 162,186 | +0.08(+0.43%) |
Apr 29, 2009 | 19.26 | 19.55 | 19.18 | 19.34 | 181,283 | +0.32(+1.69%) |
Apr 28, 2009 | 18.95 | 19.24 | 18.87 | 19.02 | 151,176 | -0.12(-0.64%) |
Apr 27, 2009 | 19.24 | 19.38 | 19.05 | 19.14 | 173,273 | -0.16(-0.83%) |
Apr 24, 2009 | 19.18 | 19.48 | 19.12 | 19.30 | 229,339 | +0.23(+1.18%) |
Apr 23, 2009 | 18.95 | 19.09 | 18.68 | 19.07 | 274,187 | +0.19(+0.99%) |
Apr 22, 2009 | 18.85 | 19.31 | 18.80 | 18.89 | 242,333 | -0.11(-0.58%) |
Apr 21, 2009 | 18.43 | 19.00 | 18.29 | 19.00 | 244,023 | +0.41(+2.22%) |
Apr 20, 2009 | 19.28 | 19.28 | 18.59 | 18.59 | 173,760 | -1.00(-5.09%) |
Apr 17, 2009 | 19.51 | 19.73 | 19.32 | 19.58 | 201,887 | +0.19(+0.96%) |
Apr 16, 2009 | 19.39 | 19.54 | 18.97 | 19.40 | 182,479 | +0.24(+1.24%) |
Apr 15, 2009 | 18.67 | 19.18 | 18.60 | 19.16 | 185,569 | +0.38(+2.02%) |
Apr 14, 2009 | 19.15 | 19.23 | 18.77 | 18.78 | 233,593 | -0.52(-2.70%) |
Apr 13, 2009 | 19.00 | 19.41 | 18.91 | 19.30 | 120,070 | +0.17(+0.87%) |
Apr 09, 2009 | 18.87 | 19.15 | 18.79 | 19.13 | 135,194 | +0.93(+5.09%) |
Apr 08, 2009 | 18.19 | 18.30 | 18.01 | 18.21 | 94,460 | +0.11(+0.60%) |
Apr 07, 2009 | 18.24 | 18.32 | 18.09 | 18.10 | 128,667 | -0.46(-2.46%) |
Apr 06, 2009 | 18.50 | 18.58 | 18.28 | 18.55 | 81,362 | -0.13(-0.69%) |
Apr 03, 2009 | 18.52 | 18.70 | 18.32 | 18.68 | 96,536 | +0.26(+1.40%) |
Apr 02, 2009 | 18.55 | 18.72 | 18.39 | 18.43 | 161,412 | +0.44(+2.43%) |
Apr 01, 2009 | 17.49 | 18.06 | 17.36 | 17.99 | 169,761 | +0.37(+2.12%) |
Mar 31, 2009 | 17.64 | 17.92 | 17.47 | 17.61 | 166,904 | +0.18(+1.03%) |
Mar 30, 2009 | 17.82 | 17.95 | 17.27 | 17.43 | 130,256 | -1.02(-5.54%) |
Mar 26, 2009 | 18.39 | 18.50 | 18.10 | 18.46 | 265,696 | +0.28(+1.55%) |
Mar 25, 2009 | 18.18 | 18.43 | 17.54 | 18.18 | 186,506 | +0.10(+0.54%) |
Mar 24, 2009 | 18.30 | 18.53 | 18.04 | 18.08 | 176,463 | -0.41(-2.23%) |
Mar 23, 2009 | 17.90 | 18.50 | 17.85 | 18.49 | 215,638 | +1.28(+7.44%) |
Mar 20, 2009 | 17.72 | 17.72 | 17.14 | 17.21 | 128,537 | -0.35(-2.02%) |
Mar 19, 2009 | 18.23 | 18.25 | 17.52 | 17.56 | 228,266 | -0.32(-1.76%) |
Mar 18, 2009 | 17.18 | 18.01 | 17.08 | 17.88 | 166,490 | +0.55(+3.19%) |
Mar 17, 2009 | 16.79 | 17.33 | 16.60 | 17.33 | 148,209 | +0.53(+3.18%) |
Mar 16, 2009 | 17.04 | 17.34 | 16.75 | 16.79 | 195,733 | +0.01(+0.04%) |
Mar 13, 2009 | 16.80 | 16.84 | 16.44 | 16.78 | 0 | +0.20(+1.20%) |
Mar 12, 2009 | 15.83 | 16.61 | 15.67 | 16.59 | 189,835 | +0.78(+4.97%) |
Mar 11, 2009 | 16.04 | 16.09 | 15.60 | 15.80 | 175,049 | +0.06(+0.41%) |
Mar 10, 2009 | 15.12 | 15.74 | 15.11 | 15.74 | 162,111 | +0.98(+6.63%) |
Mar 09, 2009 | 14.63 | 15.09 | 14.59 | 14.76 | 137,370 | -0.08(-0.56%) |
Mar 06, 2009 | 14.85 | 15.16 | 14.44 | 14.84 | 0 | +0.11(+0.72%) |
Mar 05, 2009 | 15.02 | 15.19 | 14.73 | 14.74 | 104,688 | -0.75(-4.84%) |
Mar 04, 2009 | 15.50 | 15.70 | 15.15 | 15.49 | 146,370 | +0.03(+0.21%) |
Mar 02, 2009 | 15.92 | 15.92 | 15.38 | 15.45 | 404,072 | -0.79(-4.87%) |
Feb 27, 2009 | 16.33 | 16.58 | 16.12 | 16.24 | 0 | -0.47(-2.81%) |
Feb 26, 2009 | 17.18 | 17.31 | 16.68 | 16.71 | 228,621 | -0.17(-1.03%) |
Feb 25, 2009 | 16.92 | 17.23 | 16.56 | 16.89 | 355,888 | -0.14(-0.83%) |
Feb 24, 2009 | 16.41 | 17.07 | 16.32 | 17.03 | 319,789 | +0.71(+4.34%) |
Feb 23, 2009 | 17.00 | 17.07 | 16.30 | 16.32 | 307,835 | -0.52(-3.09%) |
Feb 20, 2009 | 16.82 | 17.05 | 16.39 | 16.84 | 702,190 | -0.31(-1.80%) |
Feb 19, 2009 | 17.61 | 17.62 | 17.10 | 17.15 | 431,883 | -0.24(-1.37%) |
Feb 18, 2009 | 17.64 | 17.67 | 17.26 | 17.39 | 428,433 | -0.15(-0.88%) |
Feb 17, 2009 | 18.20 | 18.20 | 17.53 | 17.54 | 469,720 | -0.86(-4.68%) |
Feb 13, 2009 | 18.70 | 18.77 | 18.39 | 18.41 | 815,839 | -0.29(-1.55%) |
Feb 12, 2009 | 18.52 | 18.72 | 18.08 | 18.70 | 815,550 | -0.06(-0.31%) |
Feb 11, 2009 | 18.65 | 18.83 | 18.48 | 18.75 | 724,175 | +0.26(+1.39%) |
Feb 10, 2009 | 19.36 | 19.50 | 18.40 | 18.50 | 687,832 | -1.09(-5.55%) |
Feb 09, 2009 | 19.49 | 19.72 | 19.38 | 19.58 | 350,771 | +0.09(+0.46%) |
Feb 06, 2009 | 18.95 | 19.58 | 18.95 | 19.49 | 521,160 | +0.61(+3.24%) |
Feb 05, 2009 | 18.55 | 19.03 | 18.32 | 18.88 | 490,442 | +0.19(+1.03%) |
Feb 04, 2009 | 19.04 | 19.20 | 18.66 | 18.69 | 245,486 | -0.18(-0.95%) |
Feb 03, 2009 | 18.91 | 19.01 | 18.63 | 18.87 | 634,994 | +0.14(+0.76%) |
Feb 02, 2009 | 18.50 | 18.84 | 18.44 | 18.73 | 282,449 | -0.08(-0.44%) |
Jan 30, 2009 | 19.30 | 19.35 | 18.64 | 18.81 | 0 | -0.40(-2.08%) |
Jan 29, 2009 | 19.66 | 19.68 | 19.20 | 19.21 | 195,756 | -0.76(-3.80%) |
Jan 28, 2009 | 19.77 | 20.06 | 19.69 | 19.97 | 304,170 | +0.68(+3.50%) |
Jan 27, 2009 | 19.17 | 19.41 | 19.06 | 19.29 | 914,572 | +0.24(+1.25%) |
Jan 26, 2009 | 19.09 | 19.45 | 18.88 | 19.06 | 388,161 | +0.03(+0.14%) |
Jan 23, 2009 | 18.44 | 19.09 | 18.42 | 19.03 | 613,997 | +0.12(+0.61%) |
Jan 22, 2009 | 18.89 | 19.21 | 18.52 | 18.91 | 370,407 | -0.36(-1.87%) |
Jan 21, 2009 | 18.83 | 19.31 | 18.38 | 19.27 | 339,888 | +0.78(+4.21%) |
Jan 20, 2009 | 19.38 | 19.43 | 18.48 | 18.50 | 462,640 | -1.11(-5.68%) |
Jan 16, 2009 | 19.98 | 19.99 | 19.14 | 19.61 | 489,920 | +0.01(+0.07%) |
Jan 15, 2009 | 19.71 | 19.82 | 18.99 | 19.60 | 444,304 | -0.14(-0.72%) |
Jan 14, 2009 | 20.10 | 20.10 | 19.58 | 19.74 | 743,041 | -0.66(-3.22%) |
Jan 13, 2009 | 20.34 | 20.51 | 20.20 | 20.39 | 481,910 | -0.01(-0.06%) |
Jan 12, 2009 | 20.91 | 20.91 | 20.28 | 20.41 | 312,654 | -0.51(-2.46%) |
Jan 09, 2009 | 21.46 | 21.47 | 20.88 | 20.92 | 481,723 | -0.46(-2.14%) |
Jan 08, 2009 | 21.20 | 21.38 | 21.11 | 21.38 | 324,949 | +0.07(+0.33%) |
Jan 07, 2009 | 21.67 | 21.67 | 21.22 | 21.31 | 206,722 | -0.68(-3.10%) |
Jan 06, 2009 | 22.12 | 22.22 | 21.83 | 21.99 | 414,193 | +0.08(+0.35%) |
Jan 05, 2009 | 22.03 | 22.11 | 21.75 | 21.91 | 706,099 | -0.21(-0.93%) |
Jan 02, 2009 | 21.61 | 22.21 | 21.42 | 22.12 | 0 | +0.50(+2.32%) |
Jan 01, 2009 | 21.34 | 21.68 | 21.18 | 21.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.34 | 21.68 | 21.18 | 21.62 | 317,325 | +0.42(+2.00%) |
Dec 30, 2008 | 20.79 | 21.19 | 20.75 | 21.19 | 297,539 | +0.55(+2.65%) |
Dec 29, 2008 | 20.76 | 20.76 | 20.37 | 20.64 | 170,668 | -0.14(-0.68%) |
Dec 26, 2008 | 20.88 | 20.88 | 20.60 | 20.79 | 117,996 | +0.14(+0.67%) |
Dec 24, 2008 | 20.56 | 20.70 | 20.48 | 20.65 | 105,589 | +0.02(+0.08%) |
Dec 23, 2008 | 21.00 | 21.02 | 20.55 | 20.63 | 439,876 | -0.14(-0.68%) |
Dec 22, 2008 | 21.21 | 21.21 | 20.41 | 20.77 | 727,264 | -0.51(-2.40%) |
Dec 19, 2008 | 21.56 | 21.73 | 21.20 | 21.28 | 585,090 | -0.01(-0.06%) |
Dec 18, 2008 | 21.91 | 21.91 | 21.15 | 21.30 | 214,709 | -0.38(-1.77%) |
Dec 17, 2008 | 21.90 | 21.95 | 21.51 | 21.68 | 145,095 | -0.24(-1.12%) |
Dec 16, 2008 | 21.15 | 21.94 | 21.05 | 21.93 | 105,173 | +1.08(+5.19%) |
Dec 15, 2008 | 21.18 | 21.20 | 20.59 | 20.84 | 124,135 | -0.24(-1.15%) |
Dec 12, 2008 | 20.66 | 21.21 | 20.36 | 21.09 | 288,483 | +0.10(+0.48%) |
Dec 11, 2008 | 21.63 | 21.65 | 20.86 | 20.99 | 389,086 | -0.68(-3.15%) |
Dec 10, 2008 | 22.00 | 22.00 | 21.33 | 21.67 | 171,742 | +0.21(+0.99%) |
Dec 09, 2008 | 22.23 | 22.23 | 21.40 | 21.46 | 387,714 | -0.59(-2.68%) |
Dec 08, 2008 | 22.79 | 22.79 | 21.81 | 22.05 | 392,564 | +0.47(+2.18%) |
Dec 05, 2008 | 20.50 | 21.58 | 20.20 | 21.58 | 220,160 | +0.80(+3.87%) |
Dec 04, 2008 | 21.07 | 21.46 | 20.45 | 20.77 | 134,625 | -0.55(-2.59%) |
Dec 03, 2008 | 20.55 | 21.38 | 20.23 | 21.33 | 129,493 | +0.67(+3.24%) |
Dec 02, 2008 | 20.20 | 20.71 | 19.81 | 20.66 | 192,061 | +0.90(+4.56%) |
Dec 01, 2008 | 21.71 | 21.71 | 19.72 | 19.76 | 207,346 | -1.96(-9.01%) |
Nov 28, 2008 | 21.30 | 21.71 | 21.29 | 21.71 | 76,707 | +0.35(+1.63%) |
Nov 26, 2008 | 20.24 | 21.37 | 20.24 | 21.37 | 103,374 | +0.61(+2.94%) |
Nov 25, 2008 | 21.15 | 21.15 | 20.34 | 20.75 | 102,368 | +0.37(+1.83%) |
Nov 24, 2008 | 19.83 | 20.88 | 19.47 | 20.38 | 347,345 | +1.07(+5.53%) |
Nov 21, 2008 | 19.30 | 19.31 | 17.92 | 19.31 | 231,056 | +0.97(+5.30%) |
Nov 20, 2008 | 19.45 | 19.92 | 18.16 | 18.34 | 339,161 | -1.27(-6.46%) |
Nov 19, 2008 | 21.10 | 21.10 | 19.61 | 19.61 | 158,533 | -1.13(-5.46%) |
Nov 18, 2008 | 21.23 | 21.23 | 20.12 | 20.74 | 370,802 | -0.01(-0.03%) |
Nov 17, 2008 | 20.98 | 21.39 | 20.60 | 20.75 | 158,224 | -0.37(-1.74%) |
Nov 14, 2008 | 21.89 | 22.17 | 21.05 | 21.11 | 131,569 | -0.98(-4.43%) |
Nov 13, 2008 | 20.97 | 22.09 | 19.94 | 22.09 | 211,602 | +1.45(+7.01%) |
Nov 12, 2008 | 21.37 | 21.37 | 20.56 | 20.64 | 196,224 | -1.04(-4.81%) |
Nov 11, 2008 | 21.55 | 22.00 | 21.30 | 21.69 | 110,964 | -0.32(-1.43%) |
Nov 10, 2008 | 22.94 | 22.96 | 21.71 | 22.00 | 217,642 | -0.26(-1.16%) |
Nov 07, 2008 | 21.90 | 22.26 | 21.75 | 22.26 | 128,445 | +0.62(+2.88%) |
Nov 06, 2008 | 22.71 | 22.72 | 21.56 | 21.64 | 189,369 | -1.04(-4.60%) |
Nov 05, 2008 | 23.91 | 23.91 | 22.62 | 22.68 | 182,727 | -1.32(-5.50%) |
Nov 04, 2008 | 23.64 | 24.00 | 23.46 | 24.00 | 156,974 | +0.92(+4.00%) |
Nov 03, 2008 | 23.21 | 23.22 | 22.95 | 23.07 | 135,897 | +0.09(+0.38%) |
Oct 31, 2008 | 22.87 | 23.30 | 22.59 | 22.99 | 143,740 | +0.21(+0.93%) |
Oct 30, 2008 | 23.15 | 23.15 | 22.20 | 22.77 | 142,594 | +0.58(+2.61%) |
Oct 29, 2008 | 22.44 | 23.16 | 22.20 | 22.20 | 233,584 | -0.66(-2.90%) |
Oct 28, 2008 | 21.39 | 22.86 | 20.43 | 22.86 | 141,901 | +2.26(+10.96%) |
Oct 27, 2008 | 20.95 | 21.50 | 20.59 | 20.60 | 76,561 | -0.51(-2.44%) |
Oct 24, 2008 | 21.76 | 21.76 | 20.64 | 21.11 | 203,475 | -0.76(-3.47%) |
Oct 23, 2008 | 21.65 | 22.06 | 20.66 | 21.87 | 96,421 | +0.12(+0.53%) |
Oct 22, 2008 | 22.44 | 22.44 | 20.99 | 21.76 | 246,002 | -1.09(-4.76%) |
Oct 21, 2008 | 23.15 | 23.41 | 22.69 | 22.84 | 172,529 | -0.48(-2.04%) |
Oct 20, 2008 | 22.69 | 23.32 | 22.39 | 23.32 | 146,697 | +0.97(+4.35%) |
Oct 17, 2008 | 22.14 | 23.25 | 21.96 | 22.35 | 113,709 | -0.24(-1.08%) |
Oct 16, 2008 | 22.09 | 22.59 | 20.82 | 22.59 | 228,813 | +0.77(+3.51%) |
Oct 15, 2008 | 23.31 | 23.31 | 21.78 | 21.83 | 92,456 | -1.96(-8.25%) |
Oct 14, 2008 | 25.82 | 25.82 | 23.04 | 23.79 | 216,027 | +0.28(+1.18%) |
Oct 13, 2008 | 24.57 | 24.57 | 22.00 | 23.51 | 310,357 | +0.90(+3.98%) |
Oct 10, 2008 | 21.07 | 22.94 | 19.88 | 22.61 | 143,263 | +1.22(+5.71%) |
Oct 09, 2008 | 22.91 | 23.55 | 21.17 | 21.39 | 107,762 | -1.76(-7.60%) |
Oct 08, 2008 | 23.17 | 23.94 | 22.52 | 23.15 | 54,559 | -0.53(-2.24%) |
Oct 07, 2008 | 25.48 | 25.48 | 23.64 | 23.68 | 65,097 | -1.50(-5.96%) |
Oct 06, 2008 | 25.25 | 25.56 | 24.10 | 25.18 | 97,362 | -0.87(-3.33%) |
Oct 03, 2008 | 27.34 | 27.34 | 25.97 | 26.05 | 95,081 | -0.44(-1.65%) |
Oct 02, 2008 | 27.26 | 27.26 | 26.42 | 26.49 | 39,870 | -0.71(-2.63%) |
Oct 01, 2008 | 26.70 | 27.34 | 26.56 | 27.20 | 30,814 | +0.21(+0.76%) |
Sep 30, 2008 | 27.38 | 27.38 | 26.38 | 26.99 | 29,261 | +0.43(+1.60%) |
Sep 29, 2008 | 27.39 | 27.55 | 26.45 | 26.57 | 99,013 | -1.44(-5.13%) |
Sep 26, 2008 | 27.91 | 28.00 | 27.27 | 28.00 | 0 | +0.32(+1.14%) |
Sep 25, 2008 | 27.10 | 28.01 | 27.10 | 27.69 | 34,922 | +0.49(+1.80%) |
Sep 24, 2008 | 28.39 | 28.39 | 27.10 | 27.20 | 30,431 | -0.35(-1.27%) |
Sep 23, 2008 | 29.04 | 29.04 | 27.51 | 27.55 | 30,804 | -0.44(-1.57%) |
Sep 22, 2008 | 30.26 | 30.26 | 26.33 | 27.99 | 75,146 | -1.09(-3.76%) |
Sep 19, 2008 | 29.75 | 31.52 | 28.77 | 29.09 | 0 | +1.26(+4.54%) |
Sep 18, 2008 | 26.79 | 27.93 | 26.12 | 27.82 | 142,414 | +1.28(+4.84%) |
Sep 17, 2008 | 27.31 | 27.38 | 26.53 | 26.54 | 63,802 | -1.25(-4.49%) |
Sep 16, 2008 | 26.83 | 27.79 | 26.76 | 27.79 | 84,153 | +0.33(+1.21%) |
Sep 15, 2008 | 28.38 | 28.38 | 27.45 | 27.45 | 66,667 | -1.10(-3.84%) |
Sep 12, 2008 | 28.27 | 28.59 | 28.22 | 28.55 | 33,462 | +0.14(+0.48%) |
Sep 11, 2008 | 27.94 | 28.44 | 27.73 | 28.42 | 39,358 | +0.24(+0.84%) |
Sep 10, 2008 | 28.35 | 28.47 | 28.03 | 28.18 | 41,049 | -0.10(-0.35%) |
Sep 09, 2008 | 29.00 | 29.19 | 28.28 | 28.28 | 52,653 | -0.80(-2.76%) |
Sep 08, 2008 | 29.32 | 29.32 | 28.63 | 29.08 | 69,515 | +0.80(+2.84%) |
Sep 05, 2008 | 27.91 | 28.27 | 27.66 | 28.27 | 0 | +0.25(+0.90%) |
Sep 04, 2008 | 28.65 | 28.65 | 28.02 | 28.02 | 40,718 | -0.79(-2.74%) |
Sep 03, 2008 | 28.75 | 28.86 | 28.65 | 28.81 | 97,502 | +0.09(+0.32%) |
Sep 02, 2008 | 29.09 | 29.14 | 28.59 | 28.72 | 98,551 | +0.15(+0.51%) |
Aug 29, 2008 | 28.82 | 28.88 | 28.57 | 28.57 | 41,102 | -0.28(-0.96%) |
Aug 28, 2008 | 28.56 | 28.87 | 28.51 | 28.85 | 51,414 | +0.54(+1.92%) |
Aug 27, 2008 | 28.22 | 28.38 | 28.08 | 28.31 | 54,498 | +0.24(+0.85%) |
Aug 26, 2008 | 27.91 | 28.18 | 27.91 | 28.07 | 26,124 | +0.01(+0.02%) |
Aug 25, 2008 | 28.44 | 28.44 | 28.03 | 28.06 | 39,526 | -0.54(-1.89%) |
Aug 22, 2008 | 28.34 | 28.60 | 28.34 | 28.60 | 41,368 | +0.41(+1.44%) |
Aug 21, 2008 | 28.04 | 28.26 | 27.90 | 28.20 | 51,841 | +0.05(+0.16%) |
Aug 20, 2008 | 27.86 | 28.21 | 27.82 | 28.15 | 41,488 | +0.09(+0.32%) |
Aug 19, 2008 | 28.31 | 28.32 | 27.97 | 28.06 | 52,672 | -0.38(-1.33%) |
Aug 18, 2008 | 28.85 | 28.88 | 28.38 | 28.44 | 49,762 | -0.44(-1.51%) |
Aug 15, 2008 | 28.98 | 29.04 | 28.78 | 28.88 | 0 | +0.21(+0.74%) |
Aug 14, 2008 | 28.38 | 28.78 | 28.34 | 28.67 | 23,438 | +0.14(+0.47%) |
Aug 13, 2008 | 29.70 | 29.70 | 28.29 | 28.53 | 67,535 | -0.24(-0.85%) |
Aug 12, 2008 | 29.59 | 29.59 | 28.66 | 28.78 | 46,529 | -0.41(-1.41%) |
Aug 11, 2008 | 29.27 | 29.43 | 28.87 | 29.19 | 43,351 | +0.32(+1.09%) |
Aug 08, 2008 | 28.91 | 28.96 | 28.34 | 28.87 | 30,235 | +0.72(+2.56%) |
Aug 07, 2008 | 28.65 | 28.65 | 28.15 | 28.15 | 30,619 | -0.61(-2.14%) |
Aug 06, 2008 | 28.74 | 28.79 | 28.53 | 28.77 | 10,468 | +0.09(+0.30%) |
Aug 05, 2008 | 28.31 | 28.71 | 28.17 | 28.68 | 31,296 | +0.73(+2.62%) |
Aug 04, 2008 | 28.09 | 28.17 | 27.77 | 27.95 | 18,815 | -0.10(-0.37%) |
Aug 01, 2008 | 28.06 | 28.15 | 27.91 | 28.05 | 23,121 | -0.03(-0.11%) |
Jul 31, 2008 | 28.31 | 28.46 | 28.08 | 28.08 | 25,097 | -0.33(-1.18%) |
Jul 30, 2008 | 28.26 | 28.43 | 28.02 | 28.42 | 35,447 | +0.42(+1.52%) |
Jul 29, 2008 | 27.99 | 27.99 | 27.30 | 27.99 | 26,085 | +0.76(+2.79%) |
Jul 28, 2008 | 28.05 | 28.05 | 27.23 | 27.23 | 40,672 | -0.49(-1.76%) |
Jul 25, 2008 | 28.04 | 28.04 | 27.67 | 27.72 | 33,660 | -0.15(-0.53%) |
Jul 24, 2008 | 28.71 | 28.71 | 27.86 | 27.87 | 130,778 | -0.67(-2.34%) |
Jul 23, 2008 | 28.53 | 28.80 | 28.37 | 28.54 | 50,522 | +0.24(+0.84%) |
Jul 22, 2008 | 27.68 | 28.30 | 27.48 | 28.30 | 34,076 | +0.60(+2.16%) |
Jul 21, 2008 | 27.95 | 27.99 | 27.64 | 27.70 | 34,777 | -0.12(-0.44%) |
Jul 18, 2008 | 27.93 | 27.93 | 27.59 | 27.82 | 66,084 | +0.18(+0.65%) |
Jul 17, 2008 | 27.49 | 27.71 | 27.15 | 27.64 | 38,949 | +0.44(+1.60%) |
Jul 16, 2008 | 26.51 | 27.21 | 26.36 | 27.21 | 57,703 | +0.90(+3.40%) |
Jul 15, 2008 | 26.21 | 26.72 | 25.98 | 26.31 | 73,455 | -0.31(-1.17%) |
Jul 14, 2008 | 27.48 | 27.48 | 26.60 | 26.62 | 56,324 | -0.44(-1.63%) |
Jul 11, 2008 | 27.05 | 27.36 | 26.76 | 27.07 | 58,704 | -0.22(-0.80%) |
Jul 10, 2008 | 27.26 | 27.47 | 27.08 | 27.28 | 58,432 | +0.03(+0.12%) |
Jul 09, 2008 | 27.90 | 27.93 | 27.25 | 27.25 | 19,025 | -0.46(-1.67%) |
Jul 08, 2008 | 27.00 | 27.71 | 27.00 | 27.71 | 137,692 | +0.64(+2.38%) |
Jul 07, 2008 | 27.55 | 27.55 | 26.85 | 27.07 | 33,938 | -0.23(-0.83%) |
Jul 04, 2008 | 27.59 | 27.59 | 27.18 | 27.30 | 14,842 | +0.00(+0.00%) |
Jul 03, 2008 | 27.59 | 27.59 | 27.18 | 27.30 | 14,842 | +0.03(+0.09%) |
Jul 02, 2008 | 27.80 | 27.88 | 27.26 | 27.27 | 23,222 | -0.39(-1.42%) |
Jul 01, 2008 | 27.19 | 27.66 | 27.19 | 27.66 | 28,479 | +0.12(+0.42%) |
Jun 30, 2008 | 27.57 | 27.73 | 27.47 | 27.55 | 24,837 | +0.02(+0.08%) |
Jun 27, 2008 | 27.82 | 27.83 | 27.43 | 27.53 | 29,575 | -0.21(-0.77%) |
Jun 26, 2008 | 28.85 | 28.85 | 26.91 | 27.74 | 68,871 | -1.04(-3.62%) |
Jun 25, 2008 | 28.49 | 28.89 | 28.49 | 28.78 | 43,986 | +0.37(+1.29%) |
Jun 24, 2008 | 28.36 | 28.58 | 28.15 | 28.42 | 31,047 | -0.21(-0.74%) |
Jun 23, 2008 | 28.86 | 28.86 | 28.60 | 28.63 | 57,823 | -0.11(-0.37%) |
Jun 20, 2008 | 28.94 | 29.02 | 28.63 | 28.73 | 93,003 | -0.50(-1.72%) |
Jun 19, 2008 | 29.12 | 29.24 | 28.99 | 29.24 | 30,826 | +0.10(+0.34%) |
Jun 18, 2008 | 29.28 | 29.28 | 29.08 | 29.14 | 51,591 | -0.32(-1.09%) |
Jun 17, 2008 | 30.73 | 30.73 | 29.46 | 29.46 | 66,865 | -0.27(-0.91%) |
Jun 16, 2008 | 29.93 | 29.93 | 29.58 | 29.73 | 36,159 | +0.15(+0.52%) |
Jun 13, 2008 | 29.65 | 29.65 | 29.43 | 29.57 | 32,166 | +0.19(+0.63%) |
Jun 12, 2008 | 29.51 | 29.71 | 29.28 | 29.39 | 28,880 | +0.04(+0.13%) |
Jun 11, 2008 | 29.80 | 29.80 | 29.35 | 29.35 | 36,666 | -0.50(-1.66%) |
Jun 10, 2008 | 29.94 | 29.99 | 29.55 | 29.84 | 21,694 | +0.03(+0.11%) |
Jun 09, 2008 | 30.01 | 30.10 | 29.66 | 29.81 | 41,562 | -0.08(-0.28%) |
Jun 06, 2008 | 30.62 | 30.62 | 29.88 | 29.90 | 43,494 | -0.96(-3.13%) |
Jun 05, 2008 | 30.53 | 30.86 | 30.45 | 30.86 | 29,300 | +0.48(+1.59%) |
Jun 04, 2008 | 30.46 | 30.64 | 30.30 | 30.38 | 55,883 | -0.14(-0.44%) |
Jun 03, 2008 | 30.75 | 30.75 | 30.28 | 30.51 | 41,194 | -0.17(-0.57%) |