Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.03 | 23.25 | 20.52 | 22.28 | 385,744 | +1.51(+7.27%) |
Mar 30, 2009 | 20.53 | 21.40 | 19.93 | 20.77 | 246,946 | -1.36(-6.15%) |
Mar 26, 2009 | 21.24 | 22.13 | 20.79 | 22.13 | 320,147 | +1.04(+4.93%) |
Mar 25, 2009 | 20.51 | 21.43 | 20.02 | 21.09 | 307,793 | +0.90(+4.46%) |
Mar 24, 2009 | 20.52 | 20.71 | 20.09 | 20.19 | 224,129 | -0.59(-2.84%) |
Mar 23, 2009 | 20.07 | 20.78 | 19.56 | 20.78 | 290,721 | +1.31(+6.73%) |
Mar 20, 2009 | 20.96 | 21.30 | 19.46 | 19.47 | 419,606 | -1.32(-6.35%) |
Mar 19, 2009 | 21.88 | 22.10 | 20.13 | 20.79 | 170,310 | -0.95(-4.37%) |
Mar 18, 2009 | 21.88 | 22.25 | 21.29 | 21.74 | 285,785 | -0.32(-1.45%) |
Mar 17, 2009 | 21.20 | 22.08 | 20.83 | 22.06 | 381,696 | +0.96(+4.55%) |
Mar 16, 2009 | 21.71 | 22.00 | 21.00 | 21.10 | 363,896 | -0.63(-2.90%) |
Mar 13, 2009 | 20.25 | 22.35 | 19.36 | 21.73 | 1,029,767 | +1.49(+7.36%) |
Mar 12, 2009 | 18.97 | 20.77 | 18.33 | 20.24 | 611,735 | +1.11(+5.80%) |
Mar 11, 2009 | 21.00 | 21.00 | 18.57 | 19.13 | 1,593,660 | +0.91(+4.99%) |
Mar 10, 2009 | 17.65 | 20.65 | 17.21 | 18.22 | 653,094 | +1.22(+7.18%) |
Mar 09, 2009 | 17.12 | 17.71 | 16.90 | 17.00 | 239,671 | -0.16(-0.93%) |
Mar 06, 2009 | 17.34 | 17.55 | 16.56 | 17.16 | 298,966 | -0.09(-0.52%) |
Mar 05, 2009 | 18.62 | 18.88 | 17.14 | 17.25 | 235,687 | -1.65(-8.73%) |
Mar 04, 2009 | 18.72 | 19.45 | 18.14 | 18.90 | 473,027 | +0.91(+5.06%) |
Mar 02, 2009 | 19.45 | 19.83 | 17.50 | 17.99 | 1,197,435 | -1.94(-9.73%) |
Feb 27, 2009 | 19.97 | 20.60 | 19.06 | 19.93 | 1,105,159 | -0.57(-2.78%) |
Feb 26, 2009 | 23.16 | 23.16 | 20.06 | 20.50 | 1,656,985 | -2.63(-11.37%) |
Feb 25, 2009 | 25.61 | 25.89 | 22.28 | 23.13 | 1,015,717 | -2.37(-9.29%) |
Feb 24, 2009 | 25.99 | 26.20 | 25.19 | 25.50 | 479,513 | -0.31(-1.20%) |
Feb 23, 2009 | 29.45 | 29.45 | 25.64 | 25.81 | 703,794 | -3.38(-11.58%) |
Feb 20, 2009 | 29.35 | 29.71 | 28.51 | 29.19 | 121,164 | -0.59(-1.98%) |
Feb 19, 2009 | 30.31 | 30.54 | 29.77 | 29.78 | 82,296 | -0.44(-1.46%) |
Feb 18, 2009 | 29.82 | 30.69 | 29.41 | 30.22 | 367,521 | +0.46(+1.55%) |
Feb 17, 2009 | 28.48 | 30.19 | 28.48 | 29.76 | 365,144 | +0.57(+1.95%) |
Feb 13, 2009 | 28.73 | 29.74 | 28.12 | 29.19 | 251,241 | +0.48(+1.67%) |
Feb 12, 2009 | 28.51 | 29.99 | 28.23 | 28.71 | 412,761 | +0.64(+2.28%) |
Feb 11, 2009 | 27.85 | 28.29 | 27.16 | 28.07 | 226,024 | +0.22(+0.79%) |
Feb 10, 2009 | 28.42 | 29.19 | 27.60 | 27.85 | 354,713 | -0.61(-2.14%) |
Feb 09, 2009 | 28.80 | 29.34 | 28.15 | 28.46 | 228,490 | -0.48(-1.66%) |
Feb 06, 2009 | 28.44 | 29.25 | 27.58 | 28.94 | 316,324 | +0.57(+2.01%) |
Feb 05, 2009 | 27.60 | 29.74 | 27.50 | 28.37 | 443,829 | +1.36(+5.04%) |
Feb 04, 2009 | 28.21 | 28.31 | 26.63 | 27.01 | 277,614 | -1.37(-4.83%) |
Feb 03, 2009 | 27.27 | 28.62 | 26.80 | 28.38 | 505,243 | +1.18(+4.34%) |
Feb 02, 2009 | 27.43 | 27.43 | 26.24 | 27.20 | 318,285 | +0.59(+2.22%) |
Jan 30, 2009 | 27.07 | 28.35 | 26.49 | 26.61 | 392,165 | +0.05(+0.19%) |
Jan 29, 2009 | 27.69 | 28.62 | 26.44 | 26.56 | 565,651 | -1.49(-5.31%) |
Jan 28, 2009 | 29.78 | 29.90 | 27.53 | 28.05 | 646,476 | -1.21(-4.14%) |
Jan 27, 2009 | 29.20 | 29.93 | 29.12 | 29.26 | 433,248 | -0.01(-0.03%) |
Jan 26, 2009 | 32.19 | 33.09 | 28.12 | 29.27 | 836,825 | -2.73(-8.53%) |
Jan 23, 2009 | 32.83 | 33.38 | 31.33 | 32.00 | 498,025 | -1.74(-5.16%) |
Jan 22, 2009 | 32.99 | 34.19 | 32.39 | 33.74 | 222,545 | +0.16(+0.48%) |
Jan 21, 2009 | 32.88 | 33.73 | 32.03 | 33.58 | 349,367 | +0.90(+2.75%) |
Jan 20, 2009 | 32.61 | 33.48 | 32.43 | 32.68 | 184,867 | -0.34(-1.03%) |
Jan 16, 2009 | 33.80 | 33.98 | 32.27 | 33.02 | 300,238 | -0.10(-0.30%) |
Jan 15, 2009 | 31.89 | 33.33 | 31.51 | 33.12 | 216,351 | +1.12(+3.50%) |
Jan 14, 2009 | 31.45 | 32.31 | 30.26 | 32.00 | 336,389 | -0.04(-0.12%) |
Jan 13, 2009 | 30.61 | 32.07 | 30.26 | 32.04 | 265,513 | +1.16(+3.76%) |
Jan 12, 2009 | 30.90 | 31.41 | 30.50 | 30.88 | 247,938 | -0.33(-1.06%) |
Jan 09, 2009 | 32.67 | 33.38 | 27.51 | 31.21 | 1,707,390 | -2.39(-7.11%) |
Jan 08, 2009 | 34.95 | 35.31 | 33.56 | 33.60 | 311,726 | -1.20(-3.45%) |
Jan 07, 2009 | 35.72 | 35.81 | 34.62 | 34.80 | 219,151 | -0.18(-0.51%) |
Jan 06, 2009 | 35.24 | 35.94 | 34.36 | 34.98 | 245,871 | +0.23(+0.66%) |
Jan 05, 2009 | 34.49 | 34.91 | 34.11 | 34.75 | 263,329 | -0.01(-0.03%) |
Jan 02, 2009 | 35.27 | 35.27 | 33.16 | 34.76 | 353,853 | -1.24(-3.44%) |
Dec 31, 2008 | 34.63 | 36.83 | 34.31 | 36.00 | 417,751 | +1.37(+3.96%) |
Dec 30, 2008 | 34.26 | 34.71 | 33.85 | 34.63 | 257,150 | +0.73(+2.15%) |
Dec 29, 2008 | 34.11 | 34.98 | 33.50 | 33.90 | 207,109 | -0.10(-0.29%) |
Dec 26, 2008 | 33.83 | 34.56 | 33.75 | 34.00 | 89,151 | +0.51(+1.52%) |
Dec 24, 2008 | 33.45 | 34.40 | 32.85 | 33.49 | 82,311 | +0.22(+0.66%) |
Dec 23, 2008 | 33.10 | 34.45 | 32.84 | 33.27 | 144,996 | +0.34(+1.03%) |
Dec 22, 2008 | 35.10 | 35.23 | 31.89 | 32.93 | 293,220 | -1.83(-5.26%) |
Dec 19, 2008 | 35.94 | 35.94 | 34.44 | 34.76 | 317,937 | -0.51(-1.45%) |
Dec 18, 2008 | 35.13 | 36.50 | 34.49 | 35.27 | 332,496 | +0.74(+2.14%) |
Dec 17, 2008 | 34.12 | 35.10 | 33.90 | 34.53 | 223,965 | +0.22(+0.64%) |
Dec 16, 2008 | 34.16 | 35.10 | 34.03 | 34.31 | 229,856 | +0.77(+2.30%) |
Dec 15, 2008 | 34.72 | 35.70 | 33.01 | 33.54 | 211,195 | -0.74(-2.16%) |
Dec 12, 2008 | 31.35 | 34.40 | 30.07 | 34.28 | 368,762 | +2.16(+6.72%) |
Dec 11, 2008 | 33.19 | 34.10 | 31.40 | 32.12 | 286,291 | -1.58(-4.69%) |
Dec 10, 2008 | 33.95 | 34.23 | 32.11 | 33.70 | 243,260 | +0.46(+1.38%) |
Dec 09, 2008 | 36.00 | 36.00 | 32.93 | 33.24 | 459,718 | -2.80(-7.77%) |
Dec 08, 2008 | 35.35 | 36.83 | 35.19 | 36.04 | 564,190 | +1.92(+5.63%) |
Dec 05, 2008 | 33.04 | 34.29 | 31.77 | 34.12 | 190,797 | +0.88(+2.65%) |
Dec 04, 2008 | 33.49 | 34.98 | 32.80 | 33.24 | 286,130 | -0.37(-1.10%) |
Dec 03, 2008 | 33.46 | 34.93 | 32.00 | 33.61 | 413,850 | -1.39(-3.97%) |
Dec 02, 2008 | 34.03 | 35.64 | 33.76 | 35.00 | 574,099 | +1.90(+5.74%) |
Dec 01, 2008 | 32.74 | 34.09 | 32.13 | 33.10 | 298,754 | -0.28(-0.84%) |
Nov 28, 2008 | 33.32 | 34.33 | 32.87 | 33.38 | 40,405 | -0.11(-0.33%) |
Nov 26, 2008 | 31.05 | 33.55 | 30.67 | 33.49 | 198,356 | +1.80(+5.68%) |
Nov 25, 2008 | 32.31 | 32.63 | 30.78 | 31.69 | 246,976 | -0.26(-0.81%) |
Nov 24, 2008 | 30.60 | 32.31 | 29.79 | 31.95 | 186,876 | +1.86(+6.18%) |
Nov 21, 2008 | 29.24 | 30.26 | 27.33 | 30.09 | 224,570 | +1.12(+3.87%) |
Nov 20, 2008 | 31.31 | 31.91 | 28.81 | 28.97 | 377,261 | -2.68(-8.47%) |
Nov 19, 2008 | 33.81 | 34.32 | 31.61 | 31.65 | 279,377 | -2.50(-7.32%) |
Nov 18, 2008 | 32.74 | 34.79 | 31.86 | 34.15 | 355,555 | +1.40(+4.27%) |
Nov 17, 2008 | 30.95 | 33.16 | 30.95 | 32.75 | 406,093 | +1.79(+5.78%) |
Nov 14, 2008 | 32.78 | 33.46 | 30.89 | 30.96 | 274,398 | -1.89(-5.75%) |
Nov 13, 2008 | 31.32 | 32.87 | 30.02 | 32.85 | 283,098 | +1.52(+4.85%) |
Nov 12, 2008 | 32.22 | 32.75 | 31.20 | 31.33 | 313,660 | -1.12(-3.45%) |
Nov 11, 2008 | 32.54 | 33.18 | 31.76 | 32.45 | 343,660 | -0.31(-0.95%) |
Nov 10, 2008 | 34.01 | 34.15 | 32.68 | 32.76 | 276,041 | -0.31(-0.94%) |
Nov 07, 2008 | 33.50 | 33.56 | 32.67 | 33.07 | 327,727 | -0.19(-0.57%) |
Nov 06, 2008 | 32.34 | 33.65 | 31.65 | 33.26 | 486,301 | -0.32(-0.95%) |
Nov 05, 2008 | 32.99 | 34.26 | 31.52 | 33.58 | 426,771 | +0.40(+1.21%) |
Nov 04, 2008 | 33.18 | 34.89 | 32.61 | 33.18 | 398,083 | -0.77(-2.27%) |
Nov 03, 2008 | 33.92 | 34.67 | 33.22 | 33.95 | 359,403 | -1.33(-3.77%) |
Oct 31, 2008 | 33.05 | 35.50 | 32.95 | 35.28 | 932,353 | +2.25(+6.81%) |
Oct 30, 2008 | 31.55 | 33.40 | 28.11 | 33.03 | 1,381,033 | +8.04(+32.17%) |
Oct 29, 2008 | 25.61 | 26.43 | 24.60 | 24.99 | 275,831 | +0.47(+1.92%) |
Oct 28, 2008 | 23.10 | 25.10 | 23.10 | 24.52 | 304,780 | +1.82(+8.02%) |
Oct 27, 2008 | 24.00 | 24.24 | 22.46 | 22.70 | 264,516 | -1.33(-5.53%) |
Oct 24, 2008 | 24.76 | 24.76 | 23.39 | 24.03 | 175,991 | -1.51(-5.91%) |
Oct 23, 2008 | 26.05 | 27.00 | 25.36 | 25.54 | 267,221 | -0.33(-1.28%) |
Oct 22, 2008 | 28.53 | 28.53 | 25.73 | 25.87 | 309,806 | -3.18(-10.95%) |
Oct 21, 2008 | 29.20 | 29.52 | 28.31 | 29.05 | 186,358 | -0.10(-0.34%) |
Oct 20, 2008 | 27.52 | 29.31 | 27.21 | 29.15 | 252,271 | +2.04(+7.52%) |
Oct 17, 2008 | 27.09 | 28.10 | 26.95 | 27.11 | 345,458 | -0.45(-1.63%) |
Oct 16, 2008 | 27.44 | 28.48 | 27.10 | 27.56 | 430,923 | +0.21(+0.77%) |
Oct 15, 2008 | 28.12 | 28.44 | 27.18 | 27.35 | 274,814 | -1.11(-3.90%) |
Oct 14, 2008 | 27.83 | 28.80 | 27.18 | 28.46 | 248,408 | +1.05(+3.83%) |
Oct 13, 2008 | 26.37 | 28.12 | 26.36 | 27.41 | 496,987 | +1.53(+5.91%) |
Oct 10, 2008 | 24.95 | 26.30 | 23.00 | 25.88 | 451,699 | +0.21(+0.82%) |
Oct 09, 2008 | 25.99 | 26.83 | 25.07 | 25.67 | 482,577 | -0.18(-0.70%) |
Oct 08, 2008 | 26.41 | 27.65 | 25.75 | 25.85 | 411,146 | -1.16(-4.29%) |
Oct 07, 2008 | 27.33 | 28.65 | 26.89 | 27.01 | 307,981 | -0.01(-0.04%) |
Oct 06, 2008 | 28.68 | 28.71 | 25.68 | 27.02 | 287,240 | -1.98(-6.83%) |
Oct 03, 2008 | 30.27 | 30.33 | 28.76 | 29.00 | 322,593 | -1.15(-3.81%) |
Oct 02, 2008 | 29.05 | 30.24 | 29.05 | 30.15 | 340,664 | +1.15(+3.97%) |
Oct 01, 2008 | 28.42 | 29.29 | 28.42 | 29.00 | 232,853 | +0.52(+1.83%) |
Sep 30, 2008 | 29.00 | 29.44 | 27.85 | 28.48 | 143,594 | -0.34(-1.18%) |
Sep 29, 2008 | 28.74 | 29.98 | 27.86 | 28.82 | 127,665 | -0.18(-0.62%) |
Sep 26, 2008 | 28.73 | 29.06 | 28.41 | 29.00 | 146,915 | +0.28(+0.97%) |
Sep 25, 2008 | 28.62 | 29.06 | 28.11 | 28.72 | 143,585 | +0.15(+0.53%) |
Sep 24, 2008 | 29.70 | 29.80 | 28.28 | 28.57 | 122,849 | -0.98(-3.32%) |
Sep 23, 2008 | 28.43 | 29.90 | 28.40 | 29.55 | 220,322 | +1.24(+4.38%) |
Sep 22, 2008 | 28.30 | 29.96 | 27.93 | 28.31 | 319,694 | -0.10(-0.35%) |
Sep 19, 2008 | 27.88 | 29.17 | 26.56 | 28.41 | 555,683 | +1.16(+4.26%) |
Sep 18, 2008 | 27.69 | 29.27 | 25.73 | 27.25 | 385,716 | +0.23(+0.85%) |
Sep 17, 2008 | 29.28 | 29.59 | 27.00 | 27.02 | 194,546 | -2.49(-8.44%) |
Sep 16, 2008 | 28.91 | 30.01 | 28.91 | 29.51 | 152,102 | +0.47(+1.62%) |
Sep 15, 2008 | 29.68 | 30.32 | 28.71 | 29.04 | 188,180 | -0.89(-2.97%) |
Sep 12, 2008 | 30.27 | 30.58 | 28.88 | 29.93 | 308,566 | -0.38(-1.25%) |
Sep 11, 2008 | 29.14 | 30.39 | 28.67 | 30.31 | 344,314 | +0.97(+3.31%) |
Sep 10, 2008 | 29.25 | 30.28 | 29.16 | 29.34 | 302,828 | +0.48(+1.66%) |
Sep 09, 2008 | 29.48 | 29.73 | 28.72 | 28.86 | 286,271 | -0.49(-1.67%) |
Sep 08, 2008 | 29.33 | 29.89 | 29.19 | 29.35 | 167,123 | +0.29(+1.00%) |
Sep 05, 2008 | 29.17 | 29.39 | 28.71 | 29.06 | 201,864 | -0.16(-0.55%) |
Sep 04, 2008 | 29.49 | 29.79 | 29.13 | 29.22 | 195,463 | -0.46(-1.55%) |
Sep 03, 2008 | 29.79 | 30.13 | 29.11 | 29.68 | 204,894 | -0.02(-0.07%) |
Sep 02, 2008 | 29.58 | 30.00 | 29.19 | 29.70 | 142,475 | +0.57(+1.96%) |
Aug 29, 2008 | 29.60 | 30.00 | 29.07 | 29.13 | 232,090 | -0.43(-1.45%) |
Aug 28, 2008 | 29.07 | 29.81 | 29.04 | 29.56 | 99,268 | +0.50(+1.72%) |
Aug 27, 2008 | 28.63 | 29.70 | 28.63 | 29.06 | 173,719 | +0.59(+2.07%) |
Aug 26, 2008 | 28.25 | 28.90 | 28.01 | 28.47 | 221,657 | +0.22(+0.78%) |
Aug 25, 2008 | 28.44 | 28.88 | 28.00 | 28.25 | 123,562 | -0.53(-1.84%) |
Aug 22, 2008 | 28.54 | 29.18 | 28.11 | 28.78 | 121,583 | +0.44(+1.55%) |
Aug 21, 2008 | 28.96 | 29.43 | 27.99 | 28.34 | 165,285 | -0.77(-2.65%) |
Aug 20, 2008 | 29.41 | 29.74 | 28.80 | 29.11 | 241,151 | -0.15(-0.51%) |
Aug 19, 2008 | 28.26 | 29.41 | 28.20 | 29.26 | 413,695 | +0.98(+3.47%) |
Aug 18, 2008 | 28.33 | 29.14 | 27.87 | 28.28 | 326,390 | +0.32(+1.14%) |
Aug 15, 2008 | 28.28 | 28.93 | 27.60 | 27.96 | 275,851 | -0.07(-0.25%) |
Aug 14, 2008 | 28.13 | 28.38 | 27.72 | 28.03 | 207,548 | +0.05(+0.18%) |
Aug 13, 2008 | 29.42 | 29.42 | 27.04 | 27.98 | 629,168 | -1.43(-4.86%) |
Aug 12, 2008 | 30.98 | 31.31 | 28.95 | 29.41 | 540,808 | -1.75(-5.62%) |
Aug 11, 2008 | 30.38 | 31.31 | 30.05 | 31.16 | 312,502 | +0.72(+2.37%) |
Aug 08, 2008 | 29.74 | 31.42 | 29.70 | 30.44 | 284,997 | +0.32(+1.06%) |
Aug 07, 2008 | 30.07 | 30.95 | 29.70 | 30.12 | 194,500 | -0.02(-0.07%) |
Aug 06, 2008 | 30.60 | 30.67 | 29.58 | 30.14 | 231,745 | -0.58(-1.89%) |
Aug 05, 2008 | 27.90 | 30.76 | 26.74 | 30.72 | 574,451 | +0.76(+2.54%) |
Aug 04, 2008 | 28.40 | 30.17 | 27.67 | 29.96 | 597,031 | +2.05(+7.35%) |
Aug 01, 2008 | 27.71 | 28.26 | 27.50 | 27.91 | 350,812 | -0.11(-0.39%) |
Jul 31, 2008 | 25.77 | 28.61 | 25.18 | 28.02 | 1,270,690 | +4.62(+19.74%) |
Jul 30, 2008 | 23.82 | 24.28 | 22.85 | 23.40 | 195,574 | -0.27(-1.14%) |
Jul 29, 2008 | 23.67 | 23.96 | 22.18 | 23.67 | 408,157 | +1.34(+6.00%) |
Jul 28, 2008 | 23.36 | 23.36 | 22.33 | 22.33 | 226,460 | -1.28(-5.42%) |
Jul 25, 2008 | 23.81 | 24.13 | 23.50 | 23.61 | 193,657 | +0.01(+0.04%) |
Jul 24, 2008 | 25.40 | 25.68 | 23.59 | 23.60 | 534,973 | -1.75(-6.90%) |
Jul 23, 2008 | 25.16 | 25.95 | 24.83 | 25.35 | 181,954 | +0.25(+1.00%) |
Jul 22, 2008 | 24.24 | 25.10 | 24.24 | 25.10 | 97,665 | +0.08(+0.32%) |
Jul 21, 2008 | 24.27 | 25.09 | 24.09 | 25.02 | 114,723 | +0.79(+3.26%) |
Jul 18, 2008 | 24.82 | 24.97 | 24.05 | 24.23 | 103,074 | -0.72(-2.89%) |
Jul 17, 2008 | 25.24 | 25.49 | 24.51 | 24.95 | 190,296 | -0.09(-0.36%) |
Jul 16, 2008 | 24.05 | 25.60 | 23.90 | 25.04 | 291,523 | +0.97(+4.03%) |
Jul 15, 2008 | 23.18 | 24.45 | 22.50 | 24.07 | 368,854 | -1.35(-5.31%) |
Jul 14, 2008 | 23.71 | 25.58 | 23.55 | 25.42 | 377,655 | +2.17(+9.33%) |
Jul 11, 2008 | 22.94 | 23.33 | 22.49 | 23.25 | 143,170 | +0.15(+0.65%) |
Jul 10, 2008 | 22.63 | 23.10 | 22.53 | 23.10 | 133,853 | +0.49(+2.17%) |
Jul 09, 2008 | 22.71 | 23.10 | 22.46 | 22.61 | 110,609 | -0.05(-0.22%) |
Jul 08, 2008 | 22.30 | 22.67 | 21.50 | 22.66 | 194,853 | +0.44(+1.98%) |
Jul 07, 2008 | 23.09 | 23.11 | 21.98 | 22.22 | 259,733 | -1.00(-4.31%) |
Jul 04, 2008 | 23.48 | 23.50 | 22.85 | 23.22 | 126,769 | +0.00(+0.00%) |
Jul 03, 2008 | 23.48 | 23.50 | 22.85 | 23.22 | 126,769 | -0.25(-1.07%) |
Jul 02, 2008 | 23.48 | 24.05 | 23.00 | 23.47 | 235,969 | +0.56(+2.44%) |
Jul 01, 2008 | 22.68 | 23.13 | 22.00 | 22.91 | 242,667 | -0.34(-1.46%) |
Jun 30, 2008 | 22.81 | 23.64 | 22.35 | 23.25 | 281,148 | +0.65(+2.88%) |
Jun 27, 2008 | 21.90 | 22.74 | 21.15 | 22.60 | 307,750 | +0.70(+3.20%) |
Jun 26, 2008 | 21.47 | 22.13 | 20.80 | 21.90 | 134,536 | +0.12(+0.55%) |
Jun 25, 2008 | 20.87 | 21.93 | 20.87 | 21.78 | 237,976 | +0.96(+4.61%) |
Jun 24, 2008 | 21.62 | 22.15 | 20.81 | 20.82 | 391,771 | -0.52(-2.44%) |
Jun 23, 2008 | 22.00 | 22.00 | 21.18 | 21.34 | 144,673 | -0.67(-3.04%) |
Jun 20, 2008 | 22.21 | 22.46 | 21.61 | 22.01 | 243,564 | -0.47(-2.09%) |
Jun 19, 2008 | 21.64 | 22.73 | 21.11 | 22.48 | 277,201 | +0.83(+3.83%) |
Jun 18, 2008 | 21.55 | 21.78 | 21.15 | 21.65 | 183,232 | -0.34(-1.55%) |
Jun 17, 2008 | 22.41 | 22.60 | 21.95 | 21.99 | 195,163 | -0.26(-1.17%) |
Jun 16, 2008 | 22.50 | 22.50 | 21.81 | 22.25 | 226,275 | -0.62(-2.71%) |
Jun 13, 2008 | 22.22 | 23.16 | 22.22 | 22.87 | 307,422 | +0.92(+4.19%) |
Jun 12, 2008 | 22.99 | 23.00 | 21.72 | 21.95 | 263,538 | -0.85(-3.73%) |
Jun 11, 2008 | 22.14 | 22.91 | 21.48 | 22.80 | 381,143 | +0.56(+2.52%) |
Jun 10, 2008 | 21.52 | 22.31 | 21.18 | 22.24 | 587,470 | +0.91(+4.27%) |
Jun 09, 2008 | 21.55 | 22.08 | 21.05 | 21.33 | 217,843 | -0.25(-1.16%) |
Jun 06, 2008 | 22.50 | 22.78 | 21.05 | 21.58 | 353,605 | -1.12(-4.93%) |
Jun 05, 2008 | 22.44 | 22.74 | 22.43 | 22.70 | 390,607 | +0.28(+1.25%) |
Jun 04, 2008 | 22.34 | 22.56 | 22.25 | 22.42 | 310,660 | -0.05(-0.22%) |
Jun 03, 2008 | 22.22 | 22.66 | 22.22 | 22.47 | 171,355 | +0.29(+1.31%) |
Jun 02, 2008 | 21.67 | 22.28 | 21.06 | 22.18 | 310,273 | +0.51(+2.35%) |
May 30, 2008 | 22.79 | 22.79 | 21.64 | 21.67 | 479,339 | -1.10(-4.83%) |
May 29, 2008 | 21.13 | 22.77 | 21.13 | 22.77 | 245,032 | +1.85(+8.84%) |
May 28, 2008 | 21.48 | 21.48 | 20.74 | 20.92 | 160,208 | -0.43(-2.01%) |
May 27, 2008 | 20.25 | 21.35 | 20.14 | 21.35 | 204,053 | +1.13(+5.59%) |
May 26, 2008 | 20.25 | 20.30 | 20.05 | 20.22 | 97,086 | +0.00(+0.00%) |
May 23, 2008 | 20.25 | 20.30 | 20.05 | 20.22 | 97,086 | -0.18(-0.88%) |
May 22, 2008 | 19.77 | 20.62 | 19.72 | 20.40 | 223,026 | +0.62(+3.13%) |
May 21, 2008 | 20.01 | 20.39 | 19.63 | 19.78 | 163,001 | -0.21(-1.05%) |
May 20, 2008 | 19.71 | 20.27 | 19.71 | 19.99 | 128,381 | +0.18(+0.91%) |
May 19, 2008 | 20.08 | 20.25 | 19.77 | 19.81 | 311,747 | +0.26(+1.33%) |
May 16, 2008 | 19.80 | 19.92 | 19.24 | 19.55 | 207,936 | -0.09(-0.46%) |
May 15, 2008 | 19.95 | 20.05 | 19.45 | 19.64 | 147,482 | -0.33(-1.65%) |
May 14, 2008 | 20.17 | 20.79 | 19.93 | 19.97 | 310,564 | -0.30(-1.48%) |
May 13, 2008 | 19.63 | 21.36 | 19.62 | 20.27 | 333,560 | -1.01(-4.75%) |
May 12, 2008 | 20.72 | 21.53 | 20.57 | 21.28 | 179,066 | +0.80(+3.91%) |
May 09, 2008 | 20.07 | 20.58 | 20.07 | 20.48 | 92,691 | +0.15(+0.74%) |
May 08, 2008 | 20.63 | 20.96 | 20.08 | 20.33 | 134,090 | -0.29(-1.41%) |
May 07, 2008 | 20.02 | 21.07 | 20.02 | 20.62 | 234,019 | +0.62(+3.10%) |
May 06, 2008 | 20.00 | 20.35 | 19.71 | 20.00 | 220,741 | -0.13(-0.65%) |
May 05, 2008 | 19.39 | 20.52 | 19.39 | 20.13 | 438,577 | +0.89(+4.63%) |
May 02, 2008 | 19.22 | 19.94 | 19.21 | 19.24 | 432,929 | -0.33(-1.69%) |
May 01, 2008 | 16.84 | 20.50 | 16.26 | 19.57 | 949,633 | +3.97(+25.45%) |
Apr 30, 2008 | 15.38 | 15.94 | 15.12 | 15.60 | 171,255 | +0.18(+1.17%) |
Apr 29, 2008 | 15.28 | 15.76 | 15.06 | 15.42 | 256,535 | +0.16(+1.05%) |
Apr 28, 2008 | 14.89 | 15.33 | 14.88 | 15.26 | 168,687 | +0.32(+2.14%) |
Apr 25, 2008 | 15.18 | 15.20 | 14.75 | 14.94 | 119,199 | -0.15(-0.99%) |
Apr 24, 2008 | 14.55 | 15.28 | 14.28 | 15.09 | 177,094 | +0.54(+3.71%) |
Apr 23, 2008 | 14.85 | 14.85 | 13.55 | 14.55 | 640,855 | -0.23(-1.56%) |
Apr 22, 2008 | 15.27 | 15.42 | 14.54 | 14.78 | 119,595 | -0.59(-3.84%) |
Apr 21, 2008 | 15.45 | 15.86 | 15.14 | 15.37 | 159,264 | -0.16(-1.03%) |
Apr 18, 2008 | 15.60 | 15.60 | 15.26 | 15.53 | 97,941 | +0.19(+1.24%) |
Apr 17, 2008 | 15.46 | 15.46 | 15.27 | 15.34 | 85,326 | -0.16(-1.03%) |
Apr 16, 2008 | 14.84 | 15.62 | 14.81 | 15.50 | 204,492 | +0.81(+5.51%) |
Apr 15, 2008 | 15.95 | 16.16 | 14.69 | 14.69 | 430,256 | -1.18(-7.44%) |
Apr 14, 2008 | 16.30 | 16.45 | 15.66 | 15.87 | 137,200 | -0.52(-3.17%) |
Apr 11, 2008 | 16.76 | 16.79 | 16.36 | 16.39 | 63,086 | -0.54(-3.19%) |
Apr 10, 2008 | 16.84 | 17.05 | 16.80 | 16.93 | 80,851 | +0.08(+0.47%) |
Apr 09, 2008 | 17.42 | 17.55 | 16.80 | 16.85 | 107,834 | -0.56(-3.22%) |
Apr 08, 2008 | 17.12 | 17.43 | 16.92 | 17.41 | 93,491 | +0.15(+0.87%) |
Apr 07, 2008 | 17.31 | 17.50 | 17.20 | 17.26 | 97,777 | +0.04(+0.23%) |
Apr 04, 2008 | 17.68 | 17.68 | 17.12 | 17.22 | 109,077 | -0.36(-2.05%) |
Apr 03, 2008 | 17.54 | 17.78 | 17.40 | 17.58 | 124,797 | -0.12(-0.68%) |
Apr 02, 2008 | 16.85 | 17.84 | 16.85 | 17.70 | 183,842 | +0.35(+2.02%) |