Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.51 | 18.80 | 18.44 | 18.80 | 166,889 | +0.33(+1.77%) |
May 28, 2009 | 18.44 | 18.53 | 18.03 | 18.47 | 474,303 | +0.15(+0.80%) |
May 27, 2009 | 18.67 | 18.78 | 18.29 | 18.32 | 301,924 | -0.42(-2.22%) |
May 26, 2009 | 17.97 | 18.80 | 17.95 | 18.74 | 272,001 | +0.59(+3.24%) |
May 22, 2009 | 18.22 | 18.37 | 18.02 | 18.15 | 318,462 | -0.02(-0.10%) |
May 21, 2009 | 18.49 | 18.49 | 17.99 | 18.17 | 480,007 | -0.58(-3.12%) |
May 20, 2009 | 18.98 | 19.27 | 18.71 | 18.75 | 436,618 | +0.00(+0.00%) |
May 19, 2009 | 18.72 | 18.96 | 18.60 | 18.75 | 129,459 | +0.04(+0.21%) |
May 18, 2009 | 18.26 | 18.72 | 18.25 | 18.71 | 181,760 | +0.61(+3.35%) |
May 15, 2009 | 18.11 | 18.44 | 17.99 | 18.11 | 272,268 | -0.08(-0.44%) |
May 14, 2009 | 17.97 | 18.35 | 17.92 | 18.18 | 462,922 | +0.18(+1.01%) |
May 13, 2009 | 18.38 | 18.44 | 17.89 | 18.00 | 449,829 | -0.79(-4.19%) |
May 12, 2009 | 19.00 | 19.11 | 18.44 | 18.79 | 543,133 | -0.21(-1.12%) |
May 11, 2009 | 19.35 | 19.40 | 18.92 | 19.00 | 703,429 | -0.49(-2.52%) |
May 08, 2009 | 19.35 | 19.54 | 19.06 | 19.50 | 1,562,647 | +0.58(+3.09%) |
May 07, 2009 | 19.46 | 19.65 | 18.77 | 18.91 | 813,014 | -0.38(-1.95%) |
May 06, 2009 | 19.39 | 19.39 | 18.93 | 19.29 | 363,937 | +0.29(+1.51%) |
May 05, 2009 | 18.88 | 19.13 | 18.77 | 19.00 | 430,704 | +0.02(+0.09%) |
May 04, 2009 | 18.60 | 18.99 | 18.49 | 18.98 | 470,655 | +0.60(+3.25%) |
May 01, 2009 | 18.30 | 18.53 | 18.10 | 18.38 | 313,206 | +0.20(+1.12%) |
Apr 30, 2009 | 18.19 | 18.63 | 18.12 | 18.18 | 796,819 | +0.10(+0.54%) |
Apr 29, 2009 | 17.75 | 18.31 | 17.59 | 18.08 | 940,804 | +0.52(+2.95%) |
Apr 28, 2009 | 17.68 | 17.77 | 17.38 | 17.57 | 470,429 | -0.18(-1.00%) |
Apr 27, 2009 | 17.69 | 18.03 | 17.62 | 17.74 | 308,033 | -0.22(-1.23%) |
Apr 24, 2009 | 17.67 | 18.11 | 17.65 | 17.96 | 622,395 | +0.39(+2.24%) |
Apr 23, 2009 | 17.42 | 17.61 | 17.18 | 17.57 | 696,753 | +0.16(+0.92%) |
Apr 22, 2009 | 16.92 | 17.86 | 16.92 | 17.41 | 721,126 | +0.20(+1.18%) |
Apr 21, 2009 | 16.56 | 17.24 | 16.53 | 17.21 | 646,510 | +0.43(+2.59%) |
Apr 20, 2009 | 17.39 | 17.39 | 16.72 | 16.77 | 414,525 | -0.87(-4.92%) |
Apr 17, 2009 | 17.59 | 17.77 | 17.45 | 17.64 | 373,002 | +0.10(+0.56%) |
Apr 16, 2009 | 17.22 | 17.67 | 17.02 | 17.54 | 546,167 | +0.51(+3.02%) |
Apr 15, 2009 | 16.75 | 17.08 | 16.70 | 17.03 | 397,239 | +0.20(+1.21%) |
Apr 14, 2009 | 16.93 | 17.20 | 16.74 | 16.83 | 392,583 | -0.25(-1.45%) |
Apr 13, 2009 | 17.02 | 17.22 | 16.70 | 17.07 | 363,383 | -0.02(-0.13%) |
Apr 09, 2009 | 16.71 | 17.16 | 16.69 | 17.10 | 266,830 | +0.87(+5.36%) |
Apr 08, 2009 | 16.17 | 16.32 | 16.01 | 16.23 | 288,275 | +0.11(+0.67%) |
Apr 07, 2009 | 16.40 | 16.42 | 16.06 | 16.12 | 395,364 | -0.55(-3.32%) |
Apr 06, 2009 | 16.44 | 16.71 | 16.23 | 16.67 | 309,275 | +0.04(+0.27%) |
Apr 03, 2009 | 16.51 | 16.65 | 16.36 | 16.63 | 293,963 | +0.11(+0.64%) |
Apr 02, 2009 | 15.95 | 16.76 | 15.95 | 16.52 | 1,272,964 | +0.90(+5.75%) |
Apr 01, 2009 | 15.20 | 15.72 | 15.09 | 15.62 | 377,091 | +0.27(+1.76%) |
Mar 31, 2009 | 15.43 | 15.72 | 15.26 | 15.35 | 316,000 | +0.10(+0.67%) |
Mar 30, 2009 | 15.50 | 15.52 | 15.06 | 15.25 | 367,732 | -1.08(-6.64%) |
Mar 26, 2009 | 15.82 | 16.36 | 15.82 | 16.33 | 326,421 | +0.75(+4.83%) |
Mar 25, 2009 | 15.70 | 16.03 | 15.15 | 15.58 | 318,232 | -0.07(-0.42%) |
Mar 24, 2009 | 15.49 | 15.95 | 15.47 | 15.65 | 407,109 | -0.13(-0.84%) |
Mar 23, 2009 | 15.33 | 15.78 | 15.31 | 15.78 | 379,976 | +1.07(+7.28%) |
Mar 20, 2009 | 15.16 | 15.22 | 14.61 | 14.71 | 428,147 | -0.49(-3.20%) |
Mar 19, 2009 | 15.35 | 15.57 | 15.15 | 15.20 | 344,882 | -0.08(-0.49%) |
Mar 18, 2009 | 14.87 | 15.49 | 14.63 | 15.27 | 660,180 | +0.29(+1.95%) |
Mar 17, 2009 | 14.61 | 14.98 | 14.44 | 14.98 | 546,657 | +0.38(+2.61%) |
Mar 16, 2009 | 14.65 | 15.07 | 14.59 | 14.60 | 532,710 | +0.08(+0.58%) |
Mar 13, 2009 | 14.71 | 14.75 | 14.28 | 14.52 | 0 | +0.04(+0.25%) |
Mar 12, 2009 | 13.86 | 14.57 | 13.71 | 14.48 | 405,295 | +0.57(+4.07%) |
Mar 11, 2009 | 13.96 | 14.19 | 13.75 | 13.91 | 904,375 | +0.11(+0.77%) |
Mar 10, 2009 | 13.12 | 13.83 | 13.01 | 13.81 | 1,214,701 | +0.99(+7.70%) |
Mar 09, 2009 | 12.74 | 13.24 | 12.72 | 12.82 | 1,156,100 | -0.14(-1.06%) |
Mar 06, 2009 | 13.12 | 13.36 | 12.65 | 12.96 | 0 | -0.02(-0.17%) |
Mar 05, 2009 | 13.23 | 13.43 | 12.91 | 12.98 | 904,084 | -0.61(-4.50%) |
Mar 04, 2009 | 13.49 | 13.82 | 13.23 | 13.59 | 472,970 | +0.16(+1.19%) |
Mar 02, 2009 | 13.97 | 14.01 | 13.36 | 13.43 | 663,010 | -0.92(-6.39%) |
Feb 27, 2009 | 14.44 | 14.69 | 14.21 | 14.35 | 0 | -0.30(-2.03%) |
Feb 26, 2009 | 15.20 | 15.20 | 14.58 | 14.64 | 384,335 | -0.23(-1.52%) |
Feb 25, 2009 | 15.01 | 15.16 | 14.66 | 14.87 | 578,444 | -0.31(-2.04%) |
Feb 24, 2009 | 14.91 | 15.31 | 14.57 | 15.18 | 632,649 | +0.47(+3.22%) |
Feb 23, 2009 | 15.51 | 15.58 | 14.66 | 14.71 | 344,170 | -0.72(-4.68%) |
Feb 20, 2009 | 15.51 | 15.60 | 15.07 | 15.43 | 394,203 | -0.27(-1.69%) |
Feb 19, 2009 | 16.09 | 16.26 | 15.62 | 15.69 | 304,635 | -0.30(-1.88%) |
Feb 18, 2009 | 16.18 | 16.37 | 15.81 | 15.99 | 392,877 | -0.08(-0.50%) |
Feb 17, 2009 | 16.43 | 16.43 | 15.96 | 16.07 | 268,477 | -0.75(-4.47%) |
Feb 13, 2009 | 16.92 | 17.18 | 16.81 | 16.83 | 264,499 | -0.11(-0.63%) |
Feb 12, 2009 | 16.72 | 16.93 | 16.35 | 16.93 | 406,008 | -0.07(-0.42%) |
Feb 11, 2009 | 17.10 | 17.18 | 16.79 | 17.00 | 343,687 | +0.04(+0.26%) |
Feb 10, 2009 | 17.67 | 17.81 | 16.82 | 16.96 | 221,198 | -0.87(-4.89%) |
Feb 09, 2009 | 17.57 | 17.93 | 17.45 | 17.83 | 331,418 | +0.33(+1.87%) |
Feb 06, 2009 | 17.10 | 17.65 | 17.08 | 17.50 | 221,697 | +0.42(+2.46%) |
Feb 05, 2009 | 16.78 | 17.28 | 16.58 | 17.08 | 360,528 | +0.11(+0.65%) |
Feb 04, 2009 | 17.02 | 17.34 | 16.89 | 16.97 | 585,372 | +0.02(+0.10%) |
Feb 03, 2009 | 16.78 | 17.04 | 16.66 | 16.95 | 384,638 | +0.31(+1.86%) |
Feb 02, 2009 | 16.71 | 16.79 | 16.42 | 16.64 | 207,373 | -0.31(-1.80%) |
Jan 30, 2009 | 17.45 | 17.48 | 16.82 | 16.95 | 0 | -0.46(-2.64%) |
Jan 29, 2009 | 17.79 | 17.82 | 17.36 | 17.41 | 144,938 | -0.65(-3.60%) |
Jan 28, 2009 | 17.99 | 18.20 | 17.80 | 18.06 | 319,646 | +0.53(+3.00%) |
Jan 27, 2009 | 17.29 | 17.62 | 17.25 | 17.53 | 248,361 | +0.37(+2.14%) |
Jan 26, 2009 | 17.13 | 17.51 | 16.93 | 17.17 | 253,498 | +0.14(+0.81%) |
Jan 23, 2009 | 16.93 | 17.32 | 16.82 | 17.03 | 262,400 | -0.39(-2.21%) |
Jan 22, 2009 | 17.14 | 17.58 | 16.94 | 17.41 | 278,695 | -0.16(-0.93%) |
Jan 21, 2009 | 17.37 | 17.60 | 16.90 | 17.58 | 137,445 | +0.49(+2.88%) |
Jan 20, 2009 | 17.92 | 17.92 | 17.03 | 17.09 | 260,937 | -0.90(-5.02%) |
Jan 16, 2009 | 18.10 | 18.15 | 17.45 | 17.99 | 150,337 | +0.18(+1.02%) |
Jan 15, 2009 | 17.64 | 18.00 | 17.10 | 17.81 | 291,924 | +0.11(+0.60%) |
Jan 14, 2009 | 17.99 | 18.00 | 17.57 | 17.70 | 156,525 | -0.67(-3.66%) |
Jan 13, 2009 | 18.53 | 18.65 | 18.11 | 18.38 | 320,123 | -0.26(-1.40%) |
Jan 12, 2009 | 19.08 | 19.08 | 18.49 | 18.64 | 136,451 | -0.48(-2.49%) |
Jan 09, 2009 | 19.49 | 19.53 | 18.98 | 19.11 | 136,297 | -0.35(-1.79%) |
Jan 08, 2009 | 19.31 | 19.49 | 19.13 | 19.46 | 247,455 | +0.06(+0.31%) |
Jan 07, 2009 | 19.83 | 19.83 | 19.28 | 19.40 | 188,155 | -0.72(-3.58%) |
Jan 06, 2009 | 19.92 | 20.27 | 19.88 | 20.12 | 137,533 | +0.38(+1.91%) |
Jan 05, 2009 | 19.69 | 19.92 | 19.52 | 19.74 | 110,938 | -0.00(-0.02%) |
Jan 02, 2009 | 19.20 | 19.88 | 19.01 | 19.75 | 0 | +0.69(+3.60%) |
Jan 01, 2009 | 18.67 | 19.23 | 18.62 | 19.06 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.67 | 19.23 | 18.62 | 19.06 | 280,256 | +0.42(+2.23%) |
Dec 30, 2008 | 18.21 | 18.69 | 18.21 | 18.65 | 225,029 | +0.53(+2.91%) |
Dec 29, 2008 | 18.40 | 18.40 | 17.88 | 18.12 | 114,821 | -0.23(-1.23%) |
Dec 26, 2008 | 18.25 | 18.36 | 18.13 | 18.34 | 100,456 | +0.18(+1.00%) |
Dec 24, 2008 | 18.02 | 18.26 | 18.02 | 18.16 | 95,391 | +0.04(+0.24%) |
Dec 23, 2008 | 18.40 | 18.50 | 18.01 | 18.12 | 307,023 | -0.30(-1.61%) |
Dec 22, 2008 | 18.65 | 18.84 | 18.04 | 18.42 | 249,334 | -0.32(-1.70%) |
Dec 19, 2008 | 18.77 | 18.98 | 18.55 | 18.73 | 173,761 | +0.24(+1.28%) |
Dec 18, 2008 | 19.38 | 19.38 | 18.37 | 18.50 | 161,059 | -0.59(-3.09%) |
Dec 17, 2008 | 18.90 | 19.33 | 18.75 | 19.09 | 353,288 | +0.01(+0.05%) |
Dec 16, 2008 | 18.20 | 19.08 | 18.16 | 19.08 | 240,698 | +1.02(+5.66%) |
Dec 15, 2008 | 18.31 | 18.45 | 17.84 | 18.06 | 306,664 | -0.15(-0.82%) |
Dec 12, 2008 | 17.53 | 18.27 | 17.49 | 18.21 | 268,985 | +0.15(+0.81%) |
Dec 11, 2008 | 18.70 | 18.87 | 17.96 | 18.06 | 675,654 | -0.83(-4.38%) |
Dec 10, 2008 | 18.88 | 19.15 | 18.61 | 18.89 | 350,739 | +0.24(+1.31%) |
Dec 09, 2008 | 18.90 | 19.16 | 18.50 | 18.64 | 221,442 | -0.51(-2.66%) |
Dec 08, 2008 | 18.79 | 19.40 | 18.78 | 19.15 | 398,301 | +0.76(+4.12%) |
Dec 05, 2008 | 17.60 | 18.40 | 17.16 | 18.40 | 388,248 | +0.56(+3.12%) |
Dec 04, 2008 | 18.21 | 18.50 | 17.64 | 17.84 | 191,151 | -0.61(-3.31%) |
Dec 03, 2008 | 17.67 | 18.45 | 17.49 | 18.45 | 197,271 | +0.49(+2.74%) |
Dec 02, 2008 | 17.49 | 18.01 | 17.34 | 17.96 | 485,280 | +0.77(+4.51%) |
Dec 01, 2008 | 18.40 | 18.40 | 17.12 | 17.18 | 387,780 | -1.58(-8.42%) |
Nov 28, 2008 | 18.37 | 18.77 | 18.36 | 18.76 | 112,973 | +0.43(+2.32%) |
Nov 26, 2008 | 17.39 | 18.44 | 17.22 | 18.34 | 183,260 | +0.64(+3.62%) |
Nov 25, 2008 | 17.95 | 18.00 | 17.17 | 17.70 | 299,500 | +0.22(+1.25%) |
Nov 24, 2008 | 16.87 | 17.74 | 16.62 | 17.48 | 635,683 | +1.04(+6.33%) |
Nov 21, 2008 | 15.81 | 16.51 | 15.25 | 16.44 | 336,096 | +0.97(+6.30%) |
Nov 20, 2008 | 16.32 | 16.74 | 15.33 | 15.47 | 506,652 | -0.98(-5.93%) |
Nov 19, 2008 | 17.66 | 17.70 | 16.44 | 16.44 | 125,962 | -1.20(-6.81%) |
Nov 18, 2008 | 17.59 | 17.83 | 17.08 | 17.64 | 129,078 | +0.02(+0.13%) |
Nov 17, 2008 | 17.78 | 18.15 | 17.43 | 17.62 | 173,996 | -0.36(-2.02%) |
Nov 14, 2008 | 18.41 | 18.86 | 17.89 | 17.99 | 326,611 | -0.85(-4.51%) |
Nov 13, 2008 | 17.76 | 18.88 | 16.79 | 18.84 | 223,927 | +1.08(+6.06%) |
Nov 12, 2008 | 18.42 | 18.46 | 17.63 | 17.76 | 381,306 | -1.00(-5.33%) |
Nov 11, 2008 | 18.89 | 19.14 | 18.43 | 18.76 | 296,089 | -0.50(-2.62%) |
Nov 10, 2008 | 19.68 | 19.89 | 19.10 | 19.27 | 162,952 | -0.12(-0.59%) |
Nov 07, 2008 | 19.14 | 19.54 | 18.96 | 19.38 | 216,475 | +0.50(+2.63%) |
Nov 06, 2008 | 19.89 | 20.08 | 18.80 | 18.88 | 306,876 | -1.21(-6.04%) |
Nov 05, 2008 | 21.04 | 21.16 | 20.10 | 20.10 | 210,021 | -1.12(-5.26%) |
Nov 04, 2008 | 20.81 | 21.26 | 20.59 | 21.21 | 222,759 | +1.01(+5.02%) |
Nov 03, 2008 | 20.33 | 20.51 | 20.07 | 20.20 | 255,720 | -0.06(-0.31%) |
Oct 31, 2008 | 19.84 | 20.54 | 19.59 | 20.26 | 261,727 | +0.46(+2.30%) |
Oct 30, 2008 | 19.97 | 20.04 | 19.32 | 19.81 | 279,838 | +0.64(+3.33%) |
Oct 29, 2008 | 19.02 | 20.06 | 18.84 | 19.17 | 195,748 | +0.12(+0.65%) |
Oct 28, 2008 | 18.22 | 19.04 | 17.34 | 19.04 | 290,037 | +1.56(+8.91%) |
Oct 27, 2008 | 17.75 | 18.40 | 17.45 | 17.49 | 127,508 | -0.61(-3.35%) |
Oct 24, 2008 | 16.65 | 18.44 | 16.54 | 18.09 | 331,703 | -0.73(-3.86%) |
Oct 23, 2008 | 18.90 | 19.30 | 17.93 | 18.82 | 558,870 | -0.12(-0.63%) |
Oct 22, 2008 | 19.74 | 19.74 | 18.38 | 18.94 | 366,085 | -1.12(-5.58%) |
Oct 21, 2008 | 20.44 | 20.68 | 19.96 | 20.06 | 153,541 | -0.48(-2.35%) |
Oct 20, 2008 | 20.03 | 20.54 | 19.83 | 20.54 | 216,066 | +0.67(+3.36%) |
Oct 17, 2008 | 19.36 | 20.74 | 19.36 | 19.87 | 527,081 | -0.24(-1.21%) |
Oct 16, 2008 | 19.39 | 20.11 | 18.44 | 20.11 | 364,562 | +0.74(+3.84%) |
Oct 15, 2008 | 21.18 | 21.18 | 19.36 | 19.37 | 484,860 | -2.02(-9.44%) |
Oct 14, 2008 | 24.04 | 24.04 | 20.80 | 21.39 | 375,918 | -0.29(-1.35%) |
Oct 13, 2008 | 21.54 | 21.72 | 20.61 | 21.68 | 474,561 | +1.51(+7.51%) |
Oct 10, 2008 | 17.96 | 20.49 | 17.95 | 20.17 | 801,795 | +0.19(+0.95%) |
Oct 09, 2008 | 21.50 | 21.76 | 19.74 | 19.98 | 486,653 | -1.24(-5.84%) |
Oct 08, 2008 | 20.41 | 21.98 | 20.41 | 21.22 | 402,408 | -0.08(-0.35%) |
Oct 07, 2008 | 22.79 | 23.48 | 21.26 | 21.29 | 475,308 | -1.05(-4.70%) |
Oct 06, 2008 | 22.20 | 22.44 | 21.16 | 22.34 | 495,622 | -0.56(-2.45%) |
Oct 03, 2008 | 23.71 | 24.12 | 22.90 | 22.90 | 349,813 | -0.39(-1.69%) |
Oct 02, 2008 | 25.01 | 25.01 | 23.20 | 23.30 | 300,128 | -1.57(-6.32%) |
Oct 01, 2008 | 25.42 | 25.42 | 24.55 | 24.87 | 639,670 | -0.55(-2.16%) |
Sep 30, 2008 | 25.41 | 26.04 | 24.63 | 25.42 | 264,415 | +0.81(+3.27%) |
Sep 29, 2008 | 25.65 | 25.98 | 24.46 | 24.61 | 386,628 | -1.74(-6.59%) |
Sep 26, 2008 | 25.35 | 26.37 | 25.12 | 26.35 | 0 | -0.13(-0.50%) |
Sep 25, 2008 | 25.90 | 26.69 | 25.85 | 26.48 | 350,491 | +0.45(+1.73%) |
Sep 24, 2008 | 26.23 | 26.46 | 25.90 | 26.03 | 549,763 | -0.42(-1.57%) |
Sep 23, 2008 | 27.02 | 27.22 | 26.40 | 26.45 | 224,456 | -0.64(-2.37%) |
Sep 22, 2008 | 28.46 | 28.46 | 26.99 | 27.09 | 237,357 | -0.90(-3.21%) |
Sep 19, 2008 | 30.99 | 31.43 | 27.14 | 27.99 | 0 | +1.04(+3.84%) |
Sep 18, 2008 | 26.29 | 27.10 | 25.28 | 26.95 | 667,183 | +0.97(+3.71%) |
Sep 17, 2008 | 26.67 | 26.71 | 25.94 | 25.98 | 312,621 | -1.20(-4.43%) |
Sep 16, 2008 | 26.34 | 27.38 | 26.02 | 27.19 | 589,680 | +0.14(+0.52%) |
Sep 15, 2008 | 27.14 | 27.79 | 26.98 | 27.05 | 505,527 | -1.13(-4.02%) |
Sep 12, 2008 | 27.94 | 28.23 | 27.76 | 28.18 | 253,206 | -0.02(-0.08%) |
Sep 11, 2008 | 27.45 | 28.21 | 27.22 | 28.20 | 252,863 | +0.42(+1.50%) |
Sep 10, 2008 | 27.72 | 28.05 | 27.53 | 27.79 | 90,342 | +0.17(+0.61%) |
Sep 09, 2008 | 28.68 | 28.71 | 27.62 | 27.62 | 129,396 | -0.95(-3.32%) |
Sep 08, 2008 | 29.26 | 29.28 | 28.21 | 28.57 | 347,116 | +0.49(+1.76%) |
Sep 05, 2008 | 27.95 | 28.13 | 27.54 | 28.07 | 0 | +0.00(+0.02%) |
Sep 04, 2008 | 28.92 | 28.92 | 27.94 | 28.07 | 382,207 | -1.02(-3.52%) |
Sep 03, 2008 | 29.35 | 29.43 | 28.90 | 29.09 | 451,611 | -0.23(-0.77%) |
Sep 02, 2008 | 29.82 | 30.09 | 29.22 | 29.32 | 98,954 | -0.10(-0.33%) |
Aug 29, 2008 | 29.77 | 29.82 | 29.42 | 29.42 | 52,163 | -0.38(-1.28%) |
Aug 28, 2008 | 29.38 | 29.84 | 29.38 | 29.80 | 125,079 | +0.62(+2.14%) |
Aug 27, 2008 | 28.82 | 29.44 | 28.81 | 29.17 | 84,543 | +0.27(+0.92%) |
Aug 26, 2008 | 28.84 | 28.94 | 28.67 | 28.91 | 269,582 | +0.02(+0.08%) |
Aug 25, 2008 | 29.48 | 29.50 | 28.76 | 28.88 | 126,715 | -0.55(-1.88%) |
Aug 22, 2008 | 29.08 | 29.50 | 29.08 | 29.44 | 113,524 | +0.38(+1.31%) |
Aug 21, 2008 | 28.71 | 29.12 | 28.71 | 29.06 | 94,189 | -0.01(-0.03%) |
Aug 20, 2008 | 29.03 | 29.19 | 28.72 | 29.07 | 209,621 | +0.04(+0.14%) |
Aug 19, 2008 | 29.32 | 29.32 | 28.94 | 29.03 | 106,271 | -0.51(-1.74%) |
Aug 18, 2008 | 29.88 | 30.06 | 29.35 | 29.54 | 104,233 | -0.34(-1.14%) |
Aug 15, 2008 | 29.58 | 29.99 | 29.58 | 29.88 | 0 | +0.18(+0.62%) |
Aug 14, 2008 | 29.21 | 29.91 | 29.21 | 29.70 | 159,229 | +0.19(+0.65%) |
Aug 13, 2008 | 29.53 | 29.60 | 29.11 | 29.50 | 153,904 | -0.10(-0.33%) |
Aug 12, 2008 | 30.10 | 30.10 | 29.49 | 29.60 | 96,880 | -0.29(-0.98%) |
Aug 11, 2008 | 29.81 | 30.11 | 29.55 | 29.89 | 133,648 | +0.15(+0.52%) |
Aug 08, 2008 | 29.07 | 29.84 | 28.88 | 29.74 | 90,909 | +0.84(+2.89%) |
Aug 07, 2008 | 28.99 | 29.27 | 28.87 | 28.90 | 131,883 | -0.40(-1.36%) |
Aug 06, 2008 | 29.17 | 29.38 | 28.95 | 29.30 | 120,139 | +0.14(+0.49%) |
Aug 05, 2008 | 28.54 | 29.17 | 28.54 | 29.16 | 444,473 | +0.73(+2.57%) |
Aug 04, 2008 | 28.66 | 28.88 | 28.35 | 28.43 | 165,240 | -0.34(-1.18%) |
Aug 01, 2008 | 29.04 | 29.12 | 28.59 | 28.77 | 335,398 | -0.19(-0.64%) |
Jul 31, 2008 | 29.28 | 29.49 | 28.95 | 28.95 | 172,661 | -0.50(-1.68%) |
Jul 30, 2008 | 29.26 | 29.55 | 29.17 | 29.45 | 270,336 | +0.44(+1.53%) |
Jul 29, 2008 | 29.01 | 29.03 | 28.39 | 29.01 | 102,331 | +0.68(+2.39%) |
Jul 28, 2008 | 28.91 | 28.91 | 28.33 | 28.33 | 206,763 | -0.50(-1.72%) |
Jul 25, 2008 | 28.82 | 28.90 | 28.66 | 28.83 | 189,969 | +0.21(+0.73%) |
Jul 24, 2008 | 29.35 | 29.50 | 28.62 | 28.62 | 236,941 | -0.81(-2.74%) |
Jul 23, 2008 | 29.26 | 29.48 | 29.11 | 29.42 | 289,685 | +0.23(+0.79%) |
Jul 22, 2008 | 28.60 | 29.19 | 28.60 | 29.19 | 72,489 | +0.55(+1.93%) |
Jul 21, 2008 | 28.59 | 28.71 | 28.44 | 28.64 | 119,113 | +0.01(+0.05%) |
Jul 18, 2008 | 28.65 | 28.77 | 28.42 | 28.63 | 319,418 | -0.01(-0.03%) |
Jul 17, 2008 | 28.33 | 28.71 | 28.11 | 28.64 | 198,773 | +0.50(+1.78%) |
Jul 16, 2008 | 27.46 | 28.14 | 27.19 | 28.14 | 331,572 | +0.85(+3.13%) |
Jul 15, 2008 | 27.45 | 27.64 | 26.79 | 27.28 | 260,722 | -0.41(-1.47%) |
Jul 14, 2008 | 28.25 | 28.25 | 27.54 | 27.69 | 184,037 | -0.14(-0.49%) |
Jul 11, 2008 | 27.71 | 28.18 | 27.55 | 27.83 | 143,332 | -0.29(-1.02%) |
Jul 10, 2008 | 27.73 | 28.18 | 27.70 | 28.11 | 224,438 | +0.31(+1.13%) |
Jul 09, 2008 | 28.52 | 28.54 | 27.80 | 27.80 | 98,897 | -0.60(-2.10%) |
Jul 08, 2008 | 27.69 | 28.40 | 27.69 | 28.40 | 357,399 | +0.62(+2.23%) |
Jul 07, 2008 | 27.91 | 28.22 | 27.57 | 27.78 | 249,976 | +0.02(+0.08%) |
Jul 04, 2008 | 27.77 | 28.00 | 27.58 | 27.76 | 102,909 | +0.00(+0.00%) |
Jul 03, 2008 | 27.77 | 28.00 | 27.58 | 27.76 | 102,909 | +0.10(+0.37%) |
Jul 02, 2008 | 28.68 | 28.68 | 27.65 | 27.65 | 120,904 | -0.89(-3.13%) |
Jul 01, 2008 | 28.75 | 28.75 | 28.04 | 28.55 | 376,662 | +0.01(+0.05%) |
Jun 30, 2008 | 28.51 | 28.72 | 28.34 | 28.53 | 355,375 | +0.06(+0.22%) |
Jun 27, 2008 | 28.61 | 28.63 | 28.24 | 28.47 | 186,066 | -0.06(-0.22%) |
Jun 26, 2008 | 29.22 | 29.22 | 28.52 | 28.53 | 378,408 | -1.04(-3.50%) |
Jun 25, 2008 | 29.74 | 29.84 | 29.52 | 29.57 | 88,212 | -0.13(-0.43%) |
Jun 24, 2008 | 29.88 | 30.05 | 29.63 | 29.70 | 208,358 | -0.40(-1.32%) |
Jun 23, 2008 | 30.32 | 30.33 | 30.07 | 30.10 | 141,276 | +0.01(+0.04%) |
Jun 20, 2008 | 30.42 | 30.42 | 29.99 | 30.08 | 146,377 | -0.51(-1.68%) |
Jun 19, 2008 | 30.28 | 30.67 | 30.19 | 30.60 | 127,101 | +0.35(+1.17%) |
Jun 18, 2008 | 30.41 | 30.47 | 30.19 | 30.24 | 63,338 | -0.30(-0.97%) |
Jun 17, 2008 | 31.06 | 31.06 | 30.53 | 30.54 | 180,669 | -0.24(-0.78%) |
Jun 16, 2008 | 30.65 | 30.87 | 30.53 | 30.78 | 157,806 | +0.09(+0.29%) |
Jun 13, 2008 | 30.70 | 30.80 | 30.50 | 30.69 | 53,391 | +0.35(+1.14%) |
Jun 12, 2008 | 30.57 | 30.92 | 30.27 | 30.34 | 271,778 | +0.08(+0.26%) |
Jun 11, 2008 | 30.91 | 30.91 | 30.26 | 30.27 | 191,094 | -0.70(-2.27%) |
Jun 10, 2008 | 30.98 | 31.18 | 30.77 | 30.97 | 79,795 | -0.12(-0.37%) |
Jun 09, 2008 | 31.10 | 31.18 | 30.86 | 31.08 | 56,798 | +0.09(+0.29%) |
Jun 06, 2008 | 31.62 | 31.75 | 30.98 | 31.00 | 127,117 | -1.03(-3.22%) |
Jun 05, 2008 | 31.73 | 32.07 | 31.63 | 32.03 | 61,431 | +0.43(+1.37%) |
Jun 04, 2008 | 31.51 | 31.83 | 31.48 | 31.59 | 114,995 | -0.04(-0.14%) |
Jun 03, 2008 | 31.85 | 32.00 | 31.43 | 31.64 | 51,955 | -0.18(-0.56%) |