Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.20 | 17.22 | 16.75 | 17.14 | 567,859 | +0.03(+0.17%) |
May 28, 2009 | 17.68 | 17.73 | 16.30 | 17.11 | 525,200 | -0.39(-2.23%) |
May 27, 2009 | 17.82 | 18.46 | 17.38 | 17.50 | 399,507 | -0.37(-2.08%) |
May 26, 2009 | 17.76 | 18.32 | 17.21 | 17.87 | 964,699 | +0.88(+5.15%) |
May 22, 2009 | 16.04 | 18.09 | 15.43 | 17.00 | 2,550,584 | +0.02(+0.11%) |
May 21, 2009 | 17.44 | 17.52 | 16.73 | 16.98 | 933,337 | -0.40(-2.30%) |
May 20, 2009 | 17.97 | 18.22 | 17.30 | 17.38 | 1,154,983 | -0.54(-3.03%) |
May 19, 2009 | 18.30 | 18.62 | 17.86 | 17.92 | 1,667,580 | -0.26(-1.41%) |
May 18, 2009 | 17.93 | 18.48 | 17.75 | 18.18 | 895,229 | +0.37(+2.09%) |
May 15, 2009 | 17.08 | 17.96 | 16.75 | 17.81 | 651,362 | +0.66(+3.83%) |
May 14, 2009 | 16.85 | 17.51 | 16.54 | 17.15 | 535,015 | +0.42(+2.50%) |
May 13, 2009 | 17.48 | 17.60 | 16.36 | 16.73 | 965,111 | -1.10(-6.14%) |
May 12, 2009 | 18.16 | 18.41 | 17.33 | 17.82 | 647,340 | -0.27(-1.47%) |
May 11, 2009 | 18.33 | 18.34 | 17.89 | 18.09 | 422,706 | -0.50(-2.71%) |
May 08, 2009 | 19.08 | 19.49 | 18.39 | 18.60 | 456,681 | -0.35(-1.86%) |
May 07, 2009 | 18.98 | 19.26 | 18.48 | 18.95 | 449,402 | +0.07(+0.35%) |
May 06, 2009 | 19.76 | 19.85 | 18.38 | 18.88 | 770,930 | -0.67(-3.41%) |
May 05, 2009 | 19.92 | 19.92 | 19.33 | 19.55 | 354,083 | -0.43(-2.15%) |
May 04, 2009 | 20.21 | 20.59 | 19.45 | 19.98 | 570,659 | +0.55(+2.84%) |
May 01, 2009 | 19.95 | 20.17 | 19.20 | 19.42 | 276,277 | -0.43(-2.16%) |
Apr 30, 2009 | 20.26 | 20.83 | 19.83 | 19.85 | 364,260 | -0.28(-1.37%) |
Apr 29, 2009 | 20.06 | 20.65 | 19.87 | 20.13 | 321,765 | +0.19(+0.95%) |
Apr 28, 2009 | 19.40 | 20.73 | 19.36 | 19.94 | 431,646 | +0.45(+2.30%) |
Apr 27, 2009 | 19.35 | 20.02 | 19.02 | 19.49 | 357,132 | +0.04(+0.20%) |
Apr 24, 2009 | 19.85 | 20.21 | 19.37 | 19.45 | 637,427 | -0.25(-1.26%) |
Apr 23, 2009 | 20.08 | 20.56 | 19.41 | 19.70 | 746,641 | -0.30(-1.52%) |
Apr 22, 2009 | 20.15 | 21.32 | 19.87 | 20.00 | 1,080,198 | -0.37(-1.82%) |
Apr 21, 2009 | 19.25 | 20.56 | 19.21 | 20.38 | 582,793 | +0.99(+5.11%) |
Apr 20, 2009 | 19.01 | 19.66 | 19.00 | 19.39 | 835,175 | -0.04(-0.20%) |
Apr 17, 2009 | 19.66 | 19.75 | 18.84 | 19.42 | 876,281 | -0.24(-1.21%) |
Apr 16, 2009 | 19.01 | 19.82 | 18.57 | 19.66 | 483,230 | +0.79(+4.19%) |
Apr 15, 2009 | 18.62 | 19.03 | 18.46 | 18.87 | 400,687 | +0.05(+0.25%) |
Apr 14, 2009 | 19.01 | 19.13 | 18.63 | 18.82 | 330,621 | -0.33(-1.74%) |
Apr 13, 2009 | 18.91 | 19.18 | 18.56 | 19.16 | 518,107 | +0.05(+0.25%) |
Apr 09, 2009 | 18.44 | 19.31 | 17.99 | 19.11 | 970,954 | +1.00(+5.52%) |
Apr 08, 2009 | 17.64 | 18.16 | 17.30 | 18.11 | 615,432 | +0.56(+3.20%) |
Apr 07, 2009 | 18.16 | 18.52 | 17.47 | 17.55 | 683,385 | -1.06(-5.68%) |
Apr 06, 2009 | 18.59 | 18.95 | 18.32 | 18.61 | 601,839 | -0.20(-1.06%) |
Apr 03, 2009 | 18.63 | 19.04 | 18.31 | 18.81 | 338,839 | +0.18(+0.97%) |
Apr 02, 2009 | 18.83 | 19.57 | 18.51 | 18.62 | 764,276 | +0.21(+1.14%) |
Apr 01, 2009 | 18.19 | 18.57 | 17.86 | 18.41 | 465,006 | +0.11(+0.62%) |
Mar 31, 2009 | 17.90 | 18.71 | 17.84 | 18.30 | 808,328 | +0.69(+3.89%) |
Mar 30, 2009 | 17.48 | 17.87 | 16.82 | 17.61 | 702,155 | -1.04(-5.56%) |
Mar 26, 2009 | 17.76 | 18.65 | 17.76 | 18.65 | 788,679 | +0.97(+5.49%) |
Mar 25, 2009 | 17.63 | 18.17 | 16.95 | 17.68 | 459,301 | +0.26(+1.48%) |
Mar 24, 2009 | 17.95 | 18.24 | 17.35 | 17.42 | 650,936 | -0.80(-4.39%) |
Mar 23, 2009 | 18.07 | 18.25 | 16.84 | 18.22 | 786,608 | +1.47(+8.75%) |
Mar 20, 2009 | 16.57 | 17.29 | 16.52 | 16.76 | 593,586 | -0.24(-1.40%) |
Mar 19, 2009 | 17.67 | 17.83 | 16.82 | 17.00 | 917,568 | -0.60(-3.41%) |
Mar 18, 2009 | 17.15 | 17.93 | 17.04 | 17.60 | 1,154,752 | +0.46(+2.67%) |
Mar 17, 2009 | 16.77 | 17.28 | 16.77 | 17.14 | 997,175 | +0.50(+3.03%) |
Mar 16, 2009 | 17.31 | 17.52 | 16.60 | 16.63 | 1,159,731 | -0.50(-2.89%) |
Mar 13, 2009 | 16.66 | 17.73 | 16.02 | 17.13 | 3,303,596 | +2.11(+14.08%) |
Mar 12, 2009 | 14.27 | 15.21 | 13.88 | 15.02 | 825,190 | +0.73(+5.13%) |
Mar 11, 2009 | 14.37 | 14.88 | 14.05 | 14.28 | 634,355 | +0.06(+0.40%) |
Mar 10, 2009 | 13.33 | 14.50 | 12.84 | 14.23 | 1,073,586 | +1.21(+9.29%) |
Mar 09, 2009 | 13.19 | 13.66 | 12.64 | 13.02 | 963,062 | -0.39(-2.91%) |
Mar 06, 2009 | 13.28 | 14.00 | 13.10 | 13.41 | 1,020,064 | +0.21(+1.59%) |
Mar 05, 2009 | 13.05 | 13.45 | 12.95 | 13.20 | 487,889 | +0.04(+0.29%) |
Mar 04, 2009 | 12.73 | 13.34 | 12.63 | 13.16 | 470,099 | +0.49(+3.83%) |
Mar 02, 2009 | 13.31 | 13.33 | 12.64 | 12.67 | 292,915 | -0.68(-5.06%) |
Feb 27, 2009 | 12.86 | 13.73 | 12.77 | 13.35 | 427,868 | +0.28(+2.11%) |
Feb 26, 2009 | 13.60 | 13.73 | 13.06 | 13.07 | 287,865 | -0.44(-3.24%) |
Feb 25, 2009 | 13.35 | 13.93 | 13.22 | 13.51 | 342,210 | +0.09(+0.64%) |
Feb 24, 2009 | 13.13 | 13.60 | 12.86 | 13.43 | 551,511 | +0.53(+4.14%) |
Feb 23, 2009 | 13.87 | 14.07 | 12.84 | 12.89 | 496,716 | -0.92(-6.69%) |
Feb 20, 2009 | 12.96 | 13.98 | 12.96 | 13.82 | 397,298 | +0.66(+4.99%) |
Feb 19, 2009 | 13.07 | 13.74 | 12.94 | 13.16 | 224,213 | -0.09(-0.65%) |
Feb 18, 2009 | 13.19 | 13.50 | 12.85 | 13.24 | 357,712 | +0.10(+0.80%) |
Feb 17, 2009 | 12.71 | 13.30 | 12.55 | 13.14 | 498,783 | -0.10(-0.79%) |
Feb 13, 2009 | 13.22 | 13.51 | 13.06 | 13.24 | 316,959 | +0.00(+0.00%) |
Feb 12, 2009 | 12.70 | 13.30 | 12.42 | 13.24 | 331,631 | +0.28(+2.13%) |
Feb 11, 2009 | 13.18 | 13.26 | 12.70 | 12.97 | 240,332 | -0.17(-1.30%) |
Feb 10, 2009 | 13.47 | 13.67 | 12.97 | 13.14 | 605,822 | -0.46(-3.36%) |
Feb 09, 2009 | 13.70 | 14.03 | 13.23 | 13.60 | 671,176 | -0.99(-6.79%) |
Feb 06, 2009 | 13.23 | 14.75 | 13.23 | 14.59 | 768,758 | +1.38(+10.45%) |
Feb 05, 2009 | 13.06 | 13.52 | 12.88 | 13.21 | 327,201 | +0.00(+0.00%) |
Feb 04, 2009 | 13.31 | 13.59 | 13.05 | 13.21 | 250,437 | -0.14(-1.07%) |
Feb 03, 2009 | 13.07 | 13.44 | 12.59 | 13.35 | 230,054 | +0.35(+2.71%) |
Feb 02, 2009 | 12.81 | 13.14 | 12.62 | 13.00 | 223,033 | +0.04(+0.29%) |
Jan 30, 2009 | 13.50 | 13.57 | 12.69 | 12.96 | 347,268 | -0.35(-2.65%) |
Jan 29, 2009 | 14.00 | 14.09 | 13.23 | 13.31 | 488,948 | -0.80(-5.67%) |
Jan 28, 2009 | 13.81 | 14.33 | 13.59 | 14.11 | 458,704 | +0.52(+3.85%) |
Jan 27, 2009 | 13.81 | 14.10 | 13.50 | 13.59 | 190,884 | -0.12(-0.90%) |
Jan 26, 2009 | 13.60 | 14.01 | 13.36 | 13.71 | 273,108 | +0.24(+1.77%) |
Jan 23, 2009 | 13.26 | 13.72 | 13.12 | 13.47 | 467,131 | -0.22(-1.60%) |
Jan 22, 2009 | 13.51 | 14.00 | 13.28 | 13.69 | 392,726 | -0.18(-1.30%) |
Jan 21, 2009 | 13.43 | 13.99 | 13.06 | 13.87 | 466,067 | +0.62(+4.67%) |
Jan 20, 2009 | 13.56 | 14.15 | 12.97 | 13.25 | 550,241 | -0.60(-4.33%) |
Jan 16, 2009 | 14.04 | 14.08 | 13.54 | 13.85 | 592,050 | +0.05(+0.34%) |
Jan 15, 2009 | 13.59 | 13.83 | 13.10 | 13.81 | 652,784 | +0.21(+1.54%) |
Jan 14, 2009 | 14.21 | 14.30 | 13.44 | 13.60 | 475,098 | -1.04(-7.09%) |
Jan 13, 2009 | 14.83 | 15.24 | 14.38 | 14.63 | 496,871 | -0.30(-1.98%) |
Jan 12, 2009 | 15.37 | 15.39 | 14.74 | 14.93 | 287,794 | -0.42(-2.73%) |
Jan 09, 2009 | 15.30 | 16.05 | 15.22 | 15.35 | 285,486 | -0.55(-3.47%) |
Jan 08, 2009 | 15.98 | 16.68 | 15.42 | 15.90 | 319,443 | -0.16(-1.01%) |
Jan 07, 2009 | 16.05 | 16.42 | 15.86 | 16.06 | 359,363 | -0.36(-2.20%) |
Jan 06, 2009 | 15.94 | 17.02 | 15.78 | 16.42 | 507,206 | +0.51(+3.23%) |
Jan 05, 2009 | 15.32 | 15.98 | 15.04 | 15.91 | 352,808 | +0.60(+3.92%) |
Jan 02, 2009 | 14.98 | 15.46 | 14.69 | 15.31 | 329,970 | +0.35(+2.36%) |
Dec 31, 2008 | 14.54 | 15.22 | 14.30 | 14.96 | 326,251 | +0.50(+3.49%) |
Dec 30, 2008 | 14.22 | 14.46 | 14.09 | 14.45 | 606,456 | +0.45(+3.19%) |
Dec 29, 2008 | 14.41 | 14.44 | 13.69 | 14.01 | 426,633 | -0.41(-2.84%) |
Dec 26, 2008 | 14.82 | 14.82 | 14.20 | 14.42 | 234,637 | -0.29(-1.94%) |
Dec 24, 2008 | 15.19 | 15.53 | 14.63 | 14.70 | 333,602 | -0.40(-2.65%) |
Dec 23, 2008 | 15.47 | 16.42 | 15.05 | 15.10 | 536,314 | -0.47(-3.00%) |
Dec 22, 2008 | 16.87 | 16.97 | 15.18 | 15.57 | 723,220 | -1.22(-7.26%) |
Dec 19, 2008 | 16.35 | 16.95 | 15.39 | 16.79 | 2,943,493 | +0.78(+4.88%) |
Dec 18, 2008 | 17.02 | 17.36 | 15.68 | 16.01 | 909,776 | -0.84(-4.97%) |
Dec 17, 2008 | 15.97 | 17.41 | 15.51 | 16.84 | 509,345 | +0.62(+3.81%) |
Dec 16, 2008 | 14.64 | 16.36 | 14.16 | 16.22 | 452,952 | +1.89(+13.15%) |
Dec 15, 2008 | 14.43 | 15.28 | 14.03 | 14.34 | 465,958 | -0.65(-4.32%) |
Dec 12, 2008 | 14.18 | 15.36 | 13.63 | 14.99 | 501,764 | +0.63(+4.38%) |
Dec 11, 2008 | 15.24 | 15.53 | 14.16 | 14.36 | 485,292 | -1.13(-7.31%) |
Dec 10, 2008 | 15.36 | 16.06 | 14.95 | 15.49 | 372,785 | +0.37(+2.46%) |
Dec 09, 2008 | 15.66 | 16.53 | 15.00 | 15.12 | 745,748 | -0.63(-3.99%) |
Dec 08, 2008 | 15.61 | 16.37 | 15.34 | 15.75 | 584,940 | +0.41(+2.67%) |
Dec 05, 2008 | 13.19 | 15.46 | 13.14 | 15.34 | 570,056 | +1.88(+13.93%) |
Dec 04, 2008 | 12.49 | 14.20 | 11.83 | 13.46 | 500,654 | +0.79(+6.24%) |
Dec 03, 2008 | 12.28 | 12.86 | 11.45 | 12.67 | 603,041 | +0.21(+1.68%) |
Dec 02, 2008 | 12.31 | 12.68 | 12.03 | 12.46 | 619,446 | +0.38(+3.15%) |
Dec 01, 2008 | 13.35 | 13.42 | 11.85 | 12.08 | 628,555 | -1.48(-10.88%) |
Nov 28, 2008 | 13.71 | 13.86 | 13.30 | 13.56 | 310,881 | -0.42(-3.00%) |
Nov 26, 2008 | 12.75 | 14.19 | 12.67 | 13.98 | 583,087 | +0.89(+6.76%) |
Nov 25, 2008 | 13.72 | 14.44 | 12.53 | 13.09 | 841,765 | -0.45(-3.31%) |
Nov 24, 2008 | 13.02 | 14.37 | 12.97 | 13.54 | 1,230,216 | +0.95(+7.56%) |
Nov 21, 2008 | 11.40 | 12.86 | 9.579 | 12.59 | 1,586,844 | +1.41(+12.61%) |
Nov 20, 2008 | 11.22 | 13.21 | 11.06 | 11.18 | 947,240 | -0.18(-1.59%) |
Nov 19, 2008 | 12.70 | 12.82 | 11.24 | 11.36 | 522,664 | -1.33(-10.50%) |
Nov 18, 2008 | 13.44 | 13.78 | 11.94 | 12.69 | 535,750 | -0.46(-3.48%) |
Nov 17, 2008 | 13.82 | 14.28 | 13.14 | 13.15 | 446,169 | -0.80(-5.73%) |
Nov 14, 2008 | 15.03 | 15.03 | 13.84 | 13.95 | 416,394 | -1.34(-8.78%) |
Nov 13, 2008 | 13.31 | 15.44 | 13.20 | 15.29 | 749,111 | +2.06(+15.54%) |
Nov 12, 2008 | 13.43 | 13.92 | 12.85 | 13.23 | 563,373 | -0.43(-3.14%) |
Nov 11, 2008 | 13.89 | 14.23 | 12.58 | 13.66 | 414,593 | -0.40(-2.84%) |
Nov 10, 2008 | 14.77 | 15.33 | 13.88 | 14.06 | 344,967 | -0.43(-2.96%) |
Nov 07, 2008 | 14.17 | 14.83 | 14.00 | 14.49 | 285,517 | +0.44(+3.12%) |
Nov 06, 2008 | 14.23 | 14.58 | 13.86 | 14.05 | 433,508 | -0.29(-1.99%) |
Nov 05, 2008 | 15.22 | 15.22 | 14.02 | 14.34 | 384,438 | -1.12(-7.27%) |
Nov 04, 2008 | 16.42 | 16.42 | 15.11 | 15.46 | 475,564 | -0.84(-5.14%) |
Nov 03, 2008 | 16.79 | 17.29 | 15.92 | 16.30 | 476,226 | -0.66(-3.87%) |
Oct 31, 2008 | 15.97 | 17.59 | 15.59 | 16.96 | 438,516 | +0.93(+5.82%) |
Oct 30, 2008 | 16.29 | 16.98 | 15.60 | 16.02 | 630,936 | +0.18(+1.14%) |
Oct 29, 2008 | 15.10 | 16.66 | 14.33 | 15.84 | 643,650 | +0.87(+5.78%) |
Oct 28, 2008 | 13.02 | 15.15 | 12.62 | 14.98 | 511,258 | +2.21(+17.30%) |
Oct 27, 2008 | 12.82 | 14.10 | 12.22 | 12.77 | 797,265 | -0.05(-0.37%) |
Oct 24, 2008 | 11.90 | 13.23 | 11.84 | 12.82 | 539,623 | -0.31(-2.39%) |
Oct 23, 2008 | 13.72 | 13.75 | 11.86 | 13.13 | 1,101,146 | -0.50(-3.63%) |
Oct 22, 2008 | 13.93 | 14.30 | 13.12 | 13.63 | 642,453 | -0.43(-3.05%) |
Oct 21, 2008 | 14.68 | 15.51 | 14.03 | 14.05 | 413,835 | -0.93(-6.23%) |
Oct 20, 2008 | 15.08 | 15.23 | 14.34 | 14.99 | 286,242 | +0.02(+0.13%) |
Oct 17, 2008 | 14.44 | 15.33 | 14.14 | 14.97 | 505,554 | +0.10(+0.70%) |
Oct 16, 2008 | 14.69 | 15.66 | 14.34 | 14.86 | 831,094 | +0.25(+1.69%) |
Oct 15, 2008 | 16.33 | 17.32 | 14.57 | 14.62 | 814,976 | -2.03(-12.19%) |
Oct 14, 2008 | 18.05 | 19.04 | 16.09 | 16.64 | 760,566 | -1.06(-5.97%) |
Oct 13, 2008 | 18.23 | 18.23 | 16.91 | 17.70 | 713,452 | +0.35(+2.03%) |
Oct 10, 2008 | 15.76 | 17.84 | 14.83 | 17.35 | 1,103,138 | +1.18(+7.30%) |
Oct 09, 2008 | 17.46 | 18.23 | 16.11 | 16.17 | 1,522,381 | -1.10(-6.39%) |
Oct 08, 2008 | 17.41 | 19.10 | 16.82 | 17.27 | 995,163 | -0.77(-4.27%) |
Oct 07, 2008 | 18.68 | 19.79 | 17.72 | 18.04 | 963,153 | -0.28(-1.51%) |
Oct 06, 2008 | 17.79 | 18.67 | 16.86 | 18.32 | 865,266 | +0.44(+2.45%) |
Oct 03, 2008 | 18.68 | 19.63 | 17.87 | 17.88 | 667,471 | -0.66(-3.54%) |
Oct 02, 2008 | 18.84 | 19.30 | 18.21 | 18.54 | 425,003 | -0.41(-2.16%) |
Oct 01, 2008 | 18.87 | 19.85 | 18.59 | 18.95 | 581,993 | -0.11(-0.60%) |
Sep 30, 2008 | 19.35 | 19.89 | 18.61 | 19.06 | 605,757 | +0.06(+0.30%) |
Sep 29, 2008 | 19.31 | 19.80 | 18.66 | 19.01 | 737,531 | -0.74(-3.76%) |
Sep 26, 2008 | 19.23 | 19.86 | 18.81 | 19.75 | 531,487 | +0.24(+1.22%) |
Sep 25, 2008 | 19.54 | 20.17 | 19.11 | 19.51 | 766,298 | +0.14(+0.74%) |
Sep 24, 2008 | 20.17 | 20.47 | 19.20 | 19.37 | 616,792 | -0.51(-2.59%) |
Sep 23, 2008 | 20.16 | 20.57 | 19.58 | 19.88 | 913,604 | -0.25(-1.23%) |
Sep 22, 2008 | 20.49 | 20.96 | 19.59 | 20.13 | 1,580,186 | -0.77(-3.69%) |
Sep 19, 2008 | 23.80 | 24.52 | 20.90 | 20.90 | 3,947,793 | -2.09(-9.07%) |
Sep 18, 2008 | 22.85 | 23.13 | 21.42 | 22.99 | 2,424,684 | +0.41(+1.81%) |
Sep 17, 2008 | 22.50 | 23.06 | 21.52 | 22.58 | 1,290,942 | -0.26(-1.13%) |
Sep 16, 2008 | 21.75 | 22.99 | 21.32 | 22.83 | 960,835 | +1.08(+4.95%) |
Sep 15, 2008 | 22.22 | 22.45 | 21.31 | 21.76 | 556,432 | -0.70(-3.10%) |
Sep 12, 2008 | 22.77 | 22.85 | 22.16 | 22.45 | 675,164 | -0.66(-2.84%) |
Sep 11, 2008 | 22.68 | 23.20 | 22.19 | 23.11 | 638,215 | +0.26(+1.13%) |
Sep 10, 2008 | 22.88 | 23.03 | 22.14 | 22.85 | 702,502 | +0.30(+1.31%) |
Sep 09, 2008 | 22.88 | 23.59 | 22.29 | 22.56 | 710,489 | -0.47(-2.03%) |
Sep 08, 2008 | 22.21 | 23.12 | 22.05 | 23.02 | 679,004 | +1.37(+6.33%) |
Sep 05, 2008 | 21.46 | 21.90 | 21.20 | 21.65 | 498,511 | +0.05(+0.22%) |
Sep 04, 2008 | 21.52 | 22.57 | 21.25 | 21.60 | 1,735,697 | -2.34(-9.78%) |
Sep 03, 2008 | 23.19 | 24.12 | 22.80 | 23.95 | 853,550 | +0.80(+3.46%) |
Sep 02, 2008 | 23.09 | 23.71 | 22.76 | 23.15 | 1,398,002 | +0.39(+1.72%) |
Aug 29, 2008 | 22.85 | 23.09 | 22.52 | 22.76 | 554,879 | -0.06(-0.25%) |
Aug 28, 2008 | 22.45 | 22.89 | 22.35 | 22.81 | 277,481 | +0.44(+1.96%) |
Aug 27, 2008 | 21.88 | 22.57 | 21.61 | 22.38 | 443,131 | +0.43(+1.95%) |
Aug 26, 2008 | 21.60 | 22.06 | 21.39 | 21.95 | 691,699 | +0.49(+2.26%) |
Aug 25, 2008 | 21.51 | 21.66 | 20.92 | 21.46 | 691,195 | -0.16(-0.75%) |
Aug 22, 2008 | 19.95 | 21.81 | 19.73 | 21.62 | 2,106,501 | +0.28(+1.29%) |
Aug 21, 2008 | 20.90 | 21.77 | 20.68 | 21.35 | 957,393 | +0.50(+2.42%) |
Aug 20, 2008 | 21.35 | 21.38 | 20.75 | 20.84 | 453,555 | -0.40(-1.88%) |
Aug 19, 2008 | 22.00 | 22.00 | 20.93 | 21.24 | 608,680 | -0.77(-3.50%) |
Aug 18, 2008 | 22.08 | 22.64 | 21.70 | 22.01 | 535,618 | +0.12(+0.57%) |
Aug 15, 2008 | 21.14 | 22.04 | 21.14 | 21.89 | 901,029 | +0.93(+4.45%) |
Aug 14, 2008 | 20.62 | 21.16 | 20.26 | 20.96 | 640,479 | +0.57(+2.80%) |
Aug 13, 2008 | 21.84 | 21.87 | 20.26 | 20.39 | 1,486,530 | -1.15(-5.35%) |
Aug 12, 2008 | 21.75 | 22.20 | 21.51 | 21.54 | 677,160 | -0.30(-1.35%) |
Aug 11, 2008 | 21.58 | 23.09 | 21.27 | 21.83 | 963,052 | +0.12(+0.57%) |
Aug 08, 2008 | 20.50 | 21.87 | 20.31 | 21.71 | 665,288 | +1.15(+5.60%) |
Aug 07, 2008 | 20.74 | 20.75 | 20.23 | 20.56 | 685,069 | -0.39(-1.86%) |
Aug 06, 2008 | 21.17 | 21.17 | 20.30 | 20.95 | 420,395 | -0.13(-0.63%) |
Aug 05, 2008 | 20.44 | 21.34 | 20.04 | 21.08 | 998,227 | +0.98(+4.88%) |
Aug 04, 2008 | 19.95 | 20.30 | 19.27 | 20.10 | 686,569 | +0.32(+1.64%) |
Aug 01, 2008 | 20.14 | 20.30 | 19.20 | 19.78 | 767,661 | -0.27(-1.33%) |
Jul 31, 2008 | 19.78 | 20.32 | 19.64 | 20.04 | 898,501 | +0.08(+0.38%) |
Jul 30, 2008 | 20.08 | 20.23 | 19.37 | 19.97 | 866,211 | +0.02(+0.10%) |
Jul 29, 2008 | 19.95 | 20.07 | 18.90 | 19.95 | 459,985 | +1.18(+6.29%) |
Jul 28, 2008 | 18.97 | 19.26 | 18.45 | 18.77 | 674,303 | -0.25(-1.30%) |
Jul 25, 2008 | 19.37 | 19.94 | 18.70 | 19.01 | 935,662 | -0.13(-0.70%) |
Jul 24, 2008 | 20.18 | 20.24 | 18.70 | 19.15 | 931,048 | -0.93(-4.65%) |
Jul 23, 2008 | 20.60 | 21.63 | 19.86 | 20.08 | 1,206,923 | -0.55(-2.68%) |
Jul 22, 2008 | 19.64 | 20.63 | 19.29 | 20.63 | 727,092 | +0.86(+4.33%) |
Jul 21, 2008 | 19.89 | 20.37 | 19.64 | 19.78 | 358,526 | +0.00(+0.00%) |
Jul 18, 2008 | 20.57 | 20.71 | 19.60 | 19.78 | 524,792 | -0.64(-3.13%) |
Jul 17, 2008 | 18.86 | 20.44 | 18.40 | 20.41 | 1,265,973 | +1.60(+8.50%) |
Jul 16, 2008 | 18.05 | 18.90 | 17.89 | 18.81 | 998,178 | +0.80(+4.44%) |
Jul 15, 2008 | 17.20 | 18.48 | 16.49 | 18.01 | 1,288,193 | +0.57(+3.28%) |
Jul 14, 2008 | 17.55 | 17.98 | 16.97 | 17.44 | 2,057,584 | +0.02(+0.11%) |
Jul 11, 2008 | 18.38 | 18.38 | 16.90 | 17.42 | 2,114,604 | -1.35(-7.20%) |
Jul 10, 2008 | 19.80 | 19.80 | 18.30 | 18.78 | 1,416,952 | -1.09(-5.46%) |
Jul 09, 2008 | 20.93 | 20.93 | 19.81 | 19.86 | 497,537 | -0.97(-4.66%) |
Jul 08, 2008 | 19.64 | 20.90 | 19.19 | 20.83 | 1,085,712 | +1.32(+6.78%) |
Jul 07, 2008 | 19.99 | 20.49 | 19.13 | 19.51 | 1,195,105 | -0.17(-0.87%) |
Jul 04, 2008 | 19.45 | 19.94 | 19.03 | 19.68 | 575,395 | +0.00(+0.00%) |
Jul 03, 2008 | 19.45 | 19.94 | 19.03 | 19.68 | 575,395 | +0.35(+1.82%) |
Jul 02, 2008 | 20.04 | 20.14 | 19.08 | 19.33 | 1,528,041 | -0.75(-3.75%) |
Jul 01, 2008 | 20.09 | 20.44 | 19.03 | 20.08 | 1,559,740 | -0.03(-0.14%) |
Jun 30, 2008 | 19.63 | 20.61 | 19.48 | 20.11 | 1,581,086 | -1.08(-5.08%) |
Jun 27, 2008 | 20.76 | 21.20 | 20.12 | 21.19 | 1,690,174 | +0.42(+2.02%) |
Jun 26, 2008 | 21.81 | 21.90 | 20.61 | 20.77 | 1,980,824 | -1.43(-6.43%) |
Jun 25, 2008 | 21.26 | 22.71 | 21.25 | 22.19 | 2,786,608 | +0.95(+4.48%) |
Jun 24, 2008 | 20.07 | 21.41 | 19.35 | 21.24 | 1,884,845 | +1.08(+5.34%) |
Jun 23, 2008 | 20.92 | 20.92 | 19.96 | 20.17 | 716,723 | -0.55(-2.67%) |
Jun 20, 2008 | 21.15 | 21.20 | 20.47 | 20.72 | 1,661,061 | -0.54(-2.55%) |
Jun 19, 2008 | 20.16 | 21.27 | 20.15 | 21.26 | 950,566 | +1.10(+5.48%) |
Jun 18, 2008 | 20.68 | 20.77 | 19.75 | 20.16 | 1,176,692 | -0.72(-3.47%) |
Jun 17, 2008 | 21.48 | 21.60 | 20.20 | 20.88 | 991,936 | -0.39(-1.84%) |
Jun 16, 2008 | 20.22 | 21.70 | 19.89 | 21.27 | 1,500,258 | +1.03(+5.08%) |
Jun 13, 2008 | 19.42 | 20.24 | 19.42 | 20.24 | 651,034 | +1.02(+5.30%) |
Jun 12, 2008 | 19.34 | 20.09 | 18.93 | 19.22 | 1,294,362 | +0.17(+0.90%) |
Jun 11, 2008 | 19.94 | 20.00 | 19.00 | 19.05 | 773,435 | -0.89(-4.49%) |
Jun 10, 2008 | 19.71 | 20.07 | 19.19 | 19.95 | 1,064,862 | +0.10(+0.48%) |
Jun 09, 2008 | 20.24 | 20.40 | 19.61 | 19.85 | 963,925 | -0.25(-1.23%) |
Jun 06, 2008 | 20.62 | 20.63 | 19.91 | 20.10 | 1,318,354 | -0.61(-2.94%) |
Jun 05, 2008 | 19.79 | 20.90 | 19.79 | 20.71 | 845,677 | +0.80(+4.02%) |
Jun 04, 2008 | 19.81 | 20.17 | 19.64 | 19.91 | 772,108 | +0.05(+0.24%) |
Jun 03, 2008 | 19.90 | 20.30 | 19.66 | 19.86 | 942,017 | +0.01(+0.05%) |