Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.91 | 24.31 | 23.44 | 23.59 | 49,865 | -0.48(-2.01%) |
Jul 30, 2009 | 24.33 | 24.66 | 23.74 | 24.08 | 60,795 | -0.25(-1.05%) |
Jul 29, 2009 | 24.59 | 24.69 | 24.24 | 24.33 | 38,062 | -0.25(-1.04%) |
Jul 28, 2009 | 24.58 | 25.04 | 24.28 | 24.59 | 47,718 | -0.15(-0.60%) |
Jul 27, 2009 | 24.71 | 24.82 | 24.31 | 24.74 | 29,555 | +0.21(+0.86%) |
Jul 24, 2009 | 24.87 | 25.11 | 24.45 | 24.53 | 26,289 | -0.42(-1.69%) |
Jul 23, 2009 | 24.03 | 25.65 | 23.53 | 24.95 | 168,540 | +0.92(+3.84%) |
Jul 22, 2009 | 23.99 | 24.21 | 23.69 | 24.02 | 69,290 | +0.32(+1.37%) |
Jul 21, 2009 | 23.85 | 23.85 | 23.50 | 23.70 | 43,882 | +0.03(+0.11%) |
Jul 20, 2009 | 24.09 | 24.09 | 23.23 | 23.67 | 64,230 | -0.17(-0.70%) |
Jul 17, 2009 | 23.72 | 23.84 | 23.45 | 23.84 | 72,455 | +0.12(+0.52%) |
Jul 16, 2009 | 23.28 | 23.72 | 23.14 | 23.72 | 23,187 | +0.23(+0.97%) |
Jul 15, 2009 | 22.90 | 23.49 | 22.69 | 23.49 | 68,993 | +0.77(+3.40%) |
Jul 14, 2009 | 22.57 | 22.74 | 22.26 | 22.72 | 35,052 | +0.11(+0.51%) |
Jul 13, 2009 | 22.12 | 22.65 | 21.72 | 22.60 | 47,807 | +0.16(+0.70%) |
Jul 10, 2009 | 22.61 | 22.94 | 22.00 | 22.44 | 46,364 | +1.81(+8.77%) |
Jul 10, 2009 | 20.34 | 20.80 | 20.20 | 20.63 | 576,378 | -0.37(-1.76%) |
Jul 09, 2009 | 21.29 | 21.71 | 20.82 | 21.00 | 368,731 | -1.55(-6.86%) |
Jul 02, 2009 | 22.79 | 23.18 | 22.31 | 22.55 | 253,638 | -1.68(-6.93%) |
Jul 01, 2009 | 24.75 | 24.90 | 24.15 | 24.23 | 215,615 | +1.84(+8.24%) |
Jun 25, 2009 | 22.22 | 22.50 | 21.83 | 22.38 | 65,367 | +0.48(+2.21%) |
Jun 24, 2009 | 21.77 | 22.07 | 21.42 | 21.90 | 118,940 | +0.44(+2.05%) |
Jun 23, 2009 | 21.85 | 22.31 | 21.42 | 21.46 | 40,476 | -0.31(-1.41%) |
Jun 22, 2009 | 22.14 | 22.22 | 21.10 | 21.77 | 96,398 | -0.48(-2.17%) |
Jun 19, 2009 | 23.15 | 23.15 | 22.20 | 22.25 | 75,118 | -0.50(-2.20%) |
Jun 18, 2009 | 22.50 | 22.94 | 22.35 | 22.75 | 33,193 | +0.19(+0.86%) |
Jun 17, 2009 | 21.98 | 22.96 | 21.98 | 22.56 | 41,784 | +0.55(+2.51%) |
Jun 16, 2009 | 22.87 | 23.04 | 21.93 | 22.00 | 54,267 | -0.93(-4.06%) |
Jun 15, 2009 | 22.71 | 23.02 | 22.28 | 22.94 | 63,465 | -0.25(-1.06%) |
Jun 12, 2009 | 23.49 | 23.62 | 22.29 | 23.18 | 58,324 | -0.44(-1.86%) |
Jun 11, 2009 | 23.65 | 23.76 | 23.13 | 23.62 | 57,925 | -0.03(-0.11%) |
Jun 10, 2009 | 23.76 | 23.76 | 22.87 | 23.65 | 77,621 | +0.16(+0.67%) |
Jun 09, 2009 | 23.70 | 23.72 | 23.42 | 23.49 | 44,805 | -0.02(-0.07%) |
Jun 08, 2009 | 23.55 | 23.81 | 23.11 | 23.51 | 104,944 | +0.03(+0.11%) |
Jun 05, 2009 | 23.82 | 23.82 | 23.11 | 23.48 | 52,146 | -0.18(-0.74%) |
Jun 04, 2009 | 23.48 | 23.81 | 23.02 | 23.66 | 39,513 | +0.25(+1.05%) |
Jun 03, 2009 | 23.39 | 23.67 | 22.98 | 23.41 | 61,514 | -0.30(-1.26%) |
Jun 02, 2009 | 23.57 | 23.85 | 23.23 | 23.71 | 95,734 | +0.10(+0.41%) |
Jun 01, 2009 | 23.34 | 23.73 | 23.19 | 23.61 | 101,621 | +0.68(+2.95%) |
May 29, 2009 | 23.11 | 24.02 | 22.76 | 22.94 | 119,289 | -0.02(-0.08%) |
May 28, 2009 | 22.72 | 23.18 | 22.20 | 22.95 | 139,240 | +0.35(+1.55%) |
May 27, 2009 | 22.24 | 23.00 | 21.35 | 22.60 | 226,487 | +0.33(+1.46%) |
May 26, 2009 | 20.17 | 22.40 | 20.17 | 22.28 | 247,485 | +2.22(+11.08%) |
May 22, 2009 | 19.80 | 20.79 | 19.72 | 20.05 | 139,125 | +0.33(+1.65%) |
May 21, 2009 | 19.95 | 20.50 | 19.54 | 19.73 | 131,059 | -0.43(-2.13%) |
May 20, 2009 | 20.70 | 20.71 | 19.98 | 20.16 | 128,565 | -0.48(-2.34%) |
May 19, 2009 | 20.36 | 20.92 | 20.07 | 20.64 | 105,349 | +0.06(+0.30%) |
May 18, 2009 | 19.96 | 20.75 | 19.59 | 20.58 | 153,651 | +1.00(+5.11%) |
May 15, 2009 | 19.86 | 20.77 | 19.47 | 19.58 | 111,360 | -0.16(-0.80%) |
May 14, 2009 | 19.04 | 19.91 | 19.04 | 19.74 | 112,047 | +0.85(+4.51%) |
May 13, 2009 | 18.86 | 19.38 | 18.57 | 18.89 | 109,478 | -0.01(-0.05%) |
May 12, 2009 | 19.19 | 19.28 | 18.68 | 18.89 | 132,753 | -0.23(-1.19%) |
May 11, 2009 | 19.41 | 19.62 | 18.97 | 19.12 | 102,399 | -0.27(-1.40%) |
May 08, 2009 | 17.83 | 19.40 | 17.83 | 19.40 | 174,365 | +1.59(+8.93%) |
May 07, 2009 | 18.10 | 18.10 | 17.21 | 17.81 | 86,905 | -0.20(-1.12%) |
May 06, 2009 | 18.45 | 18.53 | 17.75 | 18.01 | 46,449 | -0.27(-1.49%) |
May 05, 2009 | 17.41 | 18.58 | 17.22 | 18.28 | 208,989 | +0.81(+4.63%) |
May 04, 2009 | 17.53 | 17.60 | 16.89 | 17.47 | 150,342 | +0.60(+3.54%) |
May 01, 2009 | 17.29 | 17.55 | 16.80 | 16.87 | 85,903 | +0.04(+0.21%) |
Apr 30, 2009 | 17.21 | 17.56 | 16.80 | 16.84 | 56,856 | -0.23(-1.34%) |
Apr 29, 2009 | 16.51 | 17.10 | 16.29 | 17.07 | 76,478 | +0.69(+4.18%) |
Apr 28, 2009 | 16.25 | 16.71 | 16.25 | 16.38 | 46,966 | +0.02(+0.11%) |
Apr 27, 2009 | 16.35 | 16.88 | 16.15 | 16.36 | 49,276 | -0.29(-1.74%) |
Apr 24, 2009 | 16.16 | 16.97 | 16.11 | 16.65 | 105,105 | +0.64(+4.00%) |
Apr 23, 2009 | 16.14 | 16.44 | 15.62 | 16.01 | 43,833 | -0.07(-0.44%) |
Apr 22, 2009 | 16.51 | 16.87 | 15.93 | 16.08 | 68,269 | -0.66(-3.93%) |
Apr 21, 2009 | 16.22 | 16.79 | 16.22 | 16.74 | 31,191 | +0.28(+1.71%) |
Apr 20, 2009 | 16.42 | 16.78 | 16.24 | 16.46 | 41,445 | -0.37(-2.19%) |
Apr 17, 2009 | 16.27 | 17.04 | 16.13 | 16.83 | 69,604 | +0.76(+4.70%) |
Apr 16, 2009 | 16.13 | 16.21 | 15.42 | 16.07 | 124,236 | +0.16(+0.99%) |
Apr 15, 2009 | 15.82 | 15.99 | 15.48 | 15.92 | 56,671 | +0.03(+0.17%) |
Apr 14, 2009 | 16.27 | 16.44 | 15.86 | 15.89 | 34,632 | -0.61(-3.73%) |
Apr 13, 2009 | 16.45 | 16.96 | 16.13 | 16.51 | 41,095 | -0.12(-0.74%) |
Apr 09, 2009 | 16.69 | 16.95 | 16.35 | 16.63 | 69,215 | +0.28(+1.72%) |
Apr 08, 2009 | 16.07 | 16.41 | 15.97 | 16.35 | 24,217 | +0.34(+2.14%) |
Apr 07, 2009 | 16.23 | 16.46 | 15.99 | 16.00 | 26,235 | -0.67(-4.00%) |
Apr 06, 2009 | 17.12 | 17.24 | 16.15 | 16.67 | 36,155 | -0.71(-4.09%) |
Apr 03, 2009 | 17.55 | 17.66 | 17.07 | 17.38 | 26,394 | -0.12(-0.70%) |
Apr 02, 2009 | 17.08 | 17.62 | 16.87 | 17.51 | 65,137 | +0.80(+4.78%) |
Apr 01, 2009 | 16.08 | 16.82 | 15.91 | 16.71 | 48,498 | +0.70(+4.39%) |
Mar 31, 2009 | 15.43 | 16.44 | 15.28 | 16.00 | 81,769 | +0.69(+4.53%) |
Mar 30, 2009 | 15.29 | 15.58 | 14.86 | 15.31 | 61,099 | -0.68(-4.23%) |
Mar 26, 2009 | 15.96 | 16.20 | 15.78 | 15.99 | 38,660 | +0.32(+2.02%) |
Mar 25, 2009 | 15.92 | 16.41 | 15.37 | 15.67 | 47,307 | -0.25(-1.55%) |
Mar 24, 2009 | 16.19 | 16.53 | 15.90 | 15.92 | 49,152 | -0.49(-3.00%) |
Mar 23, 2009 | 16.07 | 16.44 | 15.97 | 16.41 | 58,150 | +0.71(+4.53%) |
Mar 20, 2009 | 15.93 | 16.15 | 15.58 | 15.70 | 59,044 | -0.06(-0.39%) |
Mar 19, 2009 | 15.92 | 16.14 | 15.51 | 15.76 | 20,930 | +0.12(+0.79%) |
Mar 18, 2009 | 15.77 | 15.81 | 15.43 | 15.64 | 61,713 | -0.25(-1.60%) |
Mar 17, 2009 | 15.75 | 15.89 | 15.63 | 15.89 | 67,724 | +0.49(+3.19%) |
Mar 16, 2009 | 16.24 | 16.24 | 15.26 | 15.40 | 22,952 | -0.47(-2.93%) |
Mar 13, 2009 | 15.28 | 16.13 | 14.75 | 15.86 | 53,468 | +0.75(+4.94%) |
Mar 12, 2009 | 14.72 | 15.46 | 14.72 | 15.12 | 103,980 | +0.36(+2.44%) |
Mar 11, 2009 | 15.09 | 15.50 | 14.76 | 14.76 | 78,632 | -0.69(-4.49%) |
Mar 10, 2009 | 15.01 | 15.62 | 14.64 | 15.45 | 50,850 | +0.83(+5.65%) |
Mar 09, 2009 | 14.72 | 14.92 | 14.52 | 14.63 | 29,632 | -0.22(-1.48%) |
Mar 06, 2009 | 14.72 | 14.98 | 14.31 | 14.85 | 21,337 | +0.26(+1.81%) |
Mar 05, 2009 | 15.16 | 15.94 | 14.58 | 14.58 | 45,031 | -0.97(-6.21%) |
Mar 04, 2009 | 14.74 | 15.62 | 14.74 | 15.55 | 56,932 | +0.83(+5.67%) |
Mar 02, 2009 | 14.70 | 14.81 | 14.63 | 14.71 | 45,948 | -0.32(-2.10%) |
Feb 27, 2009 | 13.91 | 15.18 | 13.91 | 15.03 | 34,392 | +0.84(+5.94%) |
Feb 26, 2009 | 13.84 | 14.38 | 13.70 | 14.19 | 36,186 | +0.43(+3.13%) |
Feb 25, 2009 | 14.48 | 14.48 | 13.76 | 13.76 | 93,366 | -0.75(-5.15%) |
Feb 24, 2009 | 14.07 | 14.56 | 13.85 | 14.50 | 33,234 | +0.61(+4.36%) |
Feb 23, 2009 | 14.76 | 15.13 | 13.84 | 13.90 | 30,389 | -0.77(-5.27%) |
Feb 20, 2009 | 14.97 | 15.41 | 14.34 | 14.67 | 24,941 | -0.36(-2.40%) |
Feb 19, 2009 | 15.88 | 15.88 | 15.01 | 15.03 | 29,927 | -0.60(-3.82%) |
Feb 18, 2009 | 15.79 | 16.08 | 15.63 | 15.63 | 62,592 | -0.19(-1.22%) |
Feb 17, 2009 | 15.93 | 16.19 | 15.69 | 15.82 | 53,639 | -0.74(-4.46%) |
Feb 13, 2009 | 16.79 | 16.79 | 16.29 | 16.56 | 9,767 | +0.18(+1.13%) |
Feb 12, 2009 | 15.90 | 16.51 | 15.71 | 16.37 | 20,732 | +0.13(+0.81%) |
Feb 11, 2009 | 16.36 | 16.51 | 15.83 | 16.24 | 14,469 | -0.03(-0.16%) |
Feb 10, 2009 | 17.16 | 17.25 | 16.05 | 16.27 | 20,674 | -0.97(-5.61%) |
Feb 09, 2009 | 17.45 | 17.47 | 16.80 | 17.23 | 19,756 | -0.37(-2.10%) |
Feb 06, 2009 | 17.03 | 17.67 | 17.03 | 17.60 | 47,424 | +0.73(+4.32%) |
Feb 05, 2009 | 16.56 | 17.26 | 16.56 | 16.87 | 34,830 | +0.24(+1.43%) |
Feb 04, 2009 | 16.77 | 17.29 | 16.55 | 16.64 | 32,302 | -0.12(-0.73%) |
Feb 03, 2009 | 16.77 | 16.77 | 16.36 | 16.76 | 13,385 | +0.09(+0.53%) |
Feb 02, 2009 | 15.95 | 16.80 | 15.46 | 16.67 | 33,855 | +0.56(+3.49%) |
Jan 30, 2009 | 16.84 | 16.93 | 15.90 | 16.11 | 26,025 | -0.50(-3.01%) |
Jan 29, 2009 | 16.93 | 17.29 | 16.52 | 16.61 | 40,319 | -0.47(-2.73%) |
Jan 28, 2009 | 16.95 | 17.20 | 16.49 | 17.08 | 14,959 | +0.50(+3.02%) |
Jan 27, 2009 | 16.61 | 17.02 | 16.36 | 16.58 | 23,184 | +0.07(+0.43%) |
Jan 26, 2009 | 16.32 | 17.15 | 16.32 | 16.51 | 26,484 | +0.08(+0.48%) |
Jan 23, 2009 | 15.83 | 16.51 | 15.83 | 16.43 | 34,482 | +0.22(+1.35%) |
Jan 22, 2009 | 16.45 | 16.85 | 16.17 | 16.21 | 21,233 | -0.65(-3.86%) |
Jan 21, 2009 | 16.74 | 16.89 | 16.29 | 16.86 | 39,604 | +0.20(+1.21%) |
Jan 20, 2009 | 17.37 | 17.37 | 16.51 | 16.65 | 31,971 | -0.92(-5.25%) |
Jan 16, 2009 | 17.92 | 17.92 | 16.89 | 17.58 | 26,573 | -0.21(-1.19%) |
Jan 15, 2009 | 17.13 | 17.79 | 16.91 | 17.79 | 32,883 | +0.66(+3.85%) |
Jan 14, 2009 | 18.15 | 18.58 | 16.94 | 17.13 | 53,939 | -1.36(-7.36%) |
Jan 13, 2009 | 18.53 | 18.56 | 18.24 | 18.49 | 67,147 | +0.72(+4.05%) |
Jan 12, 2009 | 17.91 | 18.20 | 17.74 | 17.77 | 86,519 | -0.14(-0.78%) |
Jan 09, 2009 | 18.18 | 18.39 | 17.77 | 17.91 | 70,797 | -0.26(-1.45%) |
Jan 08, 2009 | 18.06 | 18.26 | 17.90 | 18.17 | 26,547 | -0.01(-0.05%) |
Jan 07, 2009 | 19.06 | 19.06 | 18.09 | 18.18 | 57,478 | -1.05(-5.48%) |
Jan 06, 2009 | 18.71 | 19.33 | 18.16 | 19.24 | 57,306 | +0.49(+2.62%) |
Jan 05, 2009 | 19.04 | 19.04 | 18.21 | 18.75 | 56,622 | -0.24(-1.25%) |
Jan 02, 2009 | 18.66 | 19.17 | 18.66 | 18.98 | 62,583 | +0.08(+0.42%) |
Dec 31, 2008 | 18.28 | 19.05 | 18.14 | 18.90 | 104,917 | +0.55(+3.02%) |
Dec 30, 2008 | 18.44 | 18.67 | 18.25 | 18.35 | 35,953 | +0.18(+0.97%) |
Dec 29, 2008 | 18.41 | 18.53 | 17.74 | 18.17 | 33,479 | -0.24(-1.29%) |
Dec 26, 2008 | 18.97 | 18.97 | 18.15 | 18.41 | 28,689 | -0.04(-0.19%) |
Dec 24, 2008 | 18.11 | 18.63 | 18.11 | 18.45 | 16,785 | +0.37(+2.04%) |
Dec 23, 2008 | 18.68 | 19.22 | 17.98 | 18.08 | 40,988 | -0.45(-2.42%) |
Dec 22, 2008 | 19.45 | 19.50 | 18.15 | 18.53 | 64,947 | -0.66(-3.43%) |
Dec 19, 2008 | 19.80 | 19.80 | 18.72 | 19.18 | 91,329 | -0.12(-0.64%) |
Dec 18, 2008 | 19.48 | 19.84 | 18.81 | 19.31 | 50,067 | +0.12(+0.64%) |
Dec 17, 2008 | 19.56 | 19.56 | 19.08 | 19.18 | 185,642 | -0.21(-1.09%) |
Dec 16, 2008 | 18.68 | 19.45 | 18.10 | 19.40 | 74,956 | +1.04(+5.65%) |
Dec 15, 2008 | 19.98 | 19.99 | 18.26 | 18.36 | 47,515 | -1.12(-5.77%) |
Dec 12, 2008 | 18.60 | 19.79 | 18.60 | 19.48 | 52,554 | +0.38(+1.98%) |
Dec 11, 2008 | 19.46 | 20.10 | 18.93 | 19.11 | 68,330 | -0.68(-3.42%) |
Dec 10, 2008 | 19.49 | 20.23 | 18.99 | 19.78 | 56,115 | +0.57(+2.97%) |
Dec 09, 2008 | 20.29 | 20.90 | 19.11 | 19.21 | 72,622 | -1.26(-6.14%) |
Dec 08, 2008 | 20.02 | 20.85 | 19.64 | 20.47 | 70,070 | +0.97(+5.00%) |
Dec 05, 2008 | 17.25 | 19.52 | 17.25 | 19.49 | 85,185 | +1.94(+11.06%) |
Dec 04, 2008 | 17.38 | 18.12 | 17.38 | 17.55 | 72,836 | -0.04(-0.20%) |
Dec 03, 2008 | 17.16 | 17.61 | 15.38 | 17.59 | 72,327 | +1.77(+11.16%) |
Dec 02, 2008 | 15.03 | 15.86 | 14.41 | 15.82 | 43,222 | +1.10(+7.46%) |
Dec 01, 2008 | 17.19 | 17.19 | 14.68 | 14.72 | 68,105 | -2.95(-16.70%) |
Nov 28, 2008 | 16.91 | 17.67 | 16.43 | 17.67 | 20,998 | +0.48(+2.81%) |
Nov 26, 2008 | 15.91 | 17.38 | 15.31 | 17.19 | 44,544 | +0.84(+5.16%) |
Nov 25, 2008 | 15.98 | 17.30 | 15.63 | 16.35 | 66,564 | +0.54(+3.39%) |
Nov 24, 2008 | 14.82 | 16.80 | 13.76 | 15.81 | 50,281 | +1.08(+7.33%) |
Nov 21, 2008 | 14.01 | 14.82 | 13.01 | 14.73 | 102,235 | +0.97(+7.02%) |
Nov 20, 2008 | 14.29 | 15.32 | 13.64 | 13.76 | 32,108 | -0.57(-3.98%) |
Nov 19, 2008 | 15.30 | 15.47 | 14.31 | 14.34 | 81,968 | -0.93(-6.10%) |
Nov 18, 2008 | 15.42 | 15.45 | 14.53 | 15.27 | 128,025 | -0.14(-0.91%) |
Nov 17, 2008 | 15.82 | 16.83 | 15.40 | 15.41 | 67,611 | -0.59(-3.68%) |
Nov 14, 2008 | 16.87 | 17.07 | 15.87 | 16.00 | 35,653 | -1.17(-6.81%) |
Nov 13, 2008 | 15.45 | 17.39 | 15.28 | 17.16 | 79,177 | +1.82(+11.85%) |
Nov 12, 2008 | 15.71 | 15.79 | 15.21 | 15.35 | 48,740 | -0.60(-3.75%) |
Nov 11, 2008 | 15.96 | 16.41 | 15.80 | 15.94 | 40,179 | -0.12(-0.77%) |
Nov 10, 2008 | 16.85 | 16.85 | 15.81 | 16.07 | 33,161 | +0.04(+0.22%) |
Nov 07, 2008 | 15.96 | 16.36 | 15.57 | 16.03 | 49,953 | +0.32(+2.07%) |
Nov 06, 2008 | 15.97 | 16.18 | 15.31 | 15.71 | 78,453 | -0.17(-1.05%) |
Nov 05, 2008 | 16.36 | 17.39 | 15.83 | 15.87 | 70,410 | -0.65(-3.93%) |
Nov 04, 2008 | 17.40 | 17.40 | 16.12 | 16.52 | 69,209 | -0.35(-2.08%) |
Nov 03, 2008 | 17.53 | 18.00 | 16.63 | 16.87 | 46,832 | -0.49(-2.83%) |
Oct 31, 2008 | 17.16 | 17.66 | 16.27 | 17.37 | 84,352 | +0.20(+1.18%) |
Oct 30, 2008 | 17.24 | 17.33 | 15.98 | 17.16 | 56,798 | +0.36(+2.14%) |
Oct 29, 2008 | 16.87 | 16.91 | 16.10 | 16.80 | 66,845 | -0.16(-0.93%) |
Oct 28, 2008 | 16.87 | 16.96 | 16.00 | 16.96 | 92,687 | +0.38(+2.28%) |
Oct 27, 2008 | 17.04 | 17.30 | 16.49 | 16.58 | 71,625 | -0.69(-3.97%) |
Oct 24, 2008 | 16.39 | 17.66 | 16.39 | 17.27 | 71,011 | -0.36(-2.04%) |
Oct 23, 2008 | 18.05 | 18.05 | 16.94 | 17.63 | 55,471 | -0.30(-1.67%) |
Oct 22, 2008 | 17.83 | 18.23 | 17.51 | 17.93 | 35,314 | -0.36(-1.97%) |
Oct 21, 2008 | 19.03 | 19.03 | 18.15 | 18.29 | 36,077 | -1.01(-5.23%) |
Oct 20, 2008 | 19.41 | 20.19 | 18.45 | 19.30 | 51,539 | +0.09(+0.46%) |
Oct 17, 2008 | 19.35 | 20.47 | 17.37 | 19.21 | 54,066 | -0.90(-4.46%) |
Oct 16, 2008 | 19.83 | 20.27 | 17.88 | 20.11 | 66,359 | +0.93(+4.86%) |
Oct 15, 2008 | 19.08 | 19.86 | 18.81 | 19.18 | 99,171 | -0.28(-1.44%) |
Oct 14, 2008 | 21.73 | 21.73 | 19.12 | 19.46 | 63,812 | -1.69(-7.98%) |
Oct 13, 2008 | 18.89 | 21.56 | 16.87 | 21.14 | 151,161 | +3.11(+17.24%) |
Oct 10, 2008 | 15.11 | 18.73 | 15.11 | 18.03 | 155,597 | +2.43(+15.60%) |
Oct 09, 2008 | 17.18 | 17.55 | 15.38 | 15.60 | 127,874 | -1.73(-9.98%) |
Oct 08, 2008 | 18.61 | 19.22 | 17.27 | 17.33 | 99,123 | -1.49(-7.93%) |
Oct 07, 2008 | 19.98 | 20.42 | 18.71 | 18.82 | 69,371 | -0.88(-4.46%) |
Oct 06, 2008 | 19.69 | 20.20 | 19.25 | 19.70 | 41,250 | -0.40(-1.97%) |
Oct 03, 2008 | 20.57 | 20.94 | 19.83 | 20.10 | 39,069 | -0.40(-1.93%) |
Oct 02, 2008 | 21.35 | 21.47 | 20.25 | 20.49 | 64,595 | -1.03(-4.78%) |
Oct 01, 2008 | 21.79 | 21.91 | 21.01 | 21.52 | 39,008 | -0.43(-1.96%) |
Sep 30, 2008 | 22.31 | 23.23 | 21.65 | 21.95 | 60,217 | -0.09(-0.40%) |
Sep 29, 2008 | 23.08 | 23.55 | 21.79 | 22.04 | 40,628 | -1.36(-5.82%) |
Sep 26, 2008 | 22.89 | 23.73 | 22.89 | 23.40 | 36,850 | +0.13(+0.57%) |
Sep 25, 2008 | 23.85 | 23.87 | 23.11 | 23.27 | 32,536 | +0.07(+0.30%) |
Sep 24, 2008 | 23.52 | 23.52 | 22.90 | 23.20 | 34,427 | +0.19(+0.84%) |
Sep 23, 2008 | 24.31 | 25.47 | 22.77 | 23.01 | 77,161 | -0.87(-3.64%) |
Sep 22, 2008 | 24.20 | 24.49 | 23.87 | 23.88 | 62,999 | -0.65(-2.65%) |
Sep 19, 2008 | 25.13 | 25.13 | 23.80 | 24.53 | 233,275 | +1.00(+4.26%) |
Sep 18, 2008 | 22.34 | 23.59 | 21.98 | 23.52 | 171,997 | +1.63(+7.46%) |
Sep 17, 2008 | 23.08 | 23.57 | 21.89 | 21.89 | 50,307 | -1.51(-6.46%) |
Sep 16, 2008 | 22.83 | 23.44 | 22.18 | 23.40 | 77,368 | +0.52(+2.27%) |
Sep 15, 2008 | 23.27 | 23.61 | 22.45 | 22.88 | 45,041 | -0.72(-3.05%) |
Sep 12, 2008 | 25.11 | 25.11 | 23.37 | 23.60 | 72,804 | -1.70(-6.70%) |
Sep 11, 2008 | 25.39 | 25.74 | 24.24 | 25.30 | 44,595 | -0.39(-1.50%) |
Sep 10, 2008 | 24.95 | 25.93 | 24.81 | 25.68 | 66,333 | +1.06(+4.32%) |
Sep 09, 2008 | 24.43 | 24.98 | 24.13 | 24.62 | 51,818 | +0.26(+1.08%) |
Sep 08, 2008 | 24.44 | 24.44 | 23.97 | 24.36 | 39,251 | +0.16(+0.65%) |
Sep 05, 2008 | 24.25 | 24.46 | 23.72 | 24.20 | 39,399 | -0.25(-1.04%) |
Sep 04, 2008 | 24.81 | 24.81 | 23.99 | 24.46 | 55,951 | -0.35(-1.42%) |
Sep 03, 2008 | 25.28 | 25.39 | 24.59 | 24.81 | 34,184 | -0.45(-1.77%) |
Sep 02, 2008 | 26.42 | 26.42 | 24.66 | 25.25 | 62,759 | -0.66(-2.54%) |
Aug 29, 2008 | 26.26 | 26.35 | 25.54 | 25.91 | 29,820 | -0.55(-2.09%) |
Aug 28, 2008 | 25.91 | 26.62 | 25.46 | 26.47 | 47,061 | +0.55(+2.14%) |
Aug 27, 2008 | 25.43 | 26.70 | 25.43 | 25.91 | 36,761 | +0.44(+1.72%) |
Aug 26, 2008 | 25.44 | 26.66 | 24.25 | 25.47 | 30,315 | +0.01(+0.03%) |
Aug 25, 2008 | 26.47 | 26.47 | 25.17 | 25.47 | 31,571 | -0.94(-3.56%) |
Aug 22, 2008 | 25.56 | 26.48 | 25.56 | 26.41 | 44,689 | +0.96(+3.76%) |
Aug 21, 2008 | 25.65 | 26.07 | 24.78 | 25.45 | 52,476 | -0.42(-1.63%) |
Aug 20, 2008 | 25.88 | 26.12 | 25.55 | 25.87 | 19,581 | +0.05(+0.20%) |
Aug 19, 2008 | 26.08 | 26.20 | 24.81 | 25.82 | 63,277 | -0.25(-0.98%) |
Aug 18, 2008 | 26.28 | 26.98 | 25.88 | 26.07 | 48,900 | -0.59(-2.21%) |
Aug 15, 2008 | 26.62 | 27.00 | 24.50 | 26.66 | 68,550 | +0.32(+1.20%) |
Aug 14, 2008 | 24.78 | 26.50 | 24.78 | 26.34 | 76,205 | +1.31(+5.23%) |
Aug 13, 2008 | 25.39 | 26.31 | 24.88 | 25.03 | 75,271 | -0.47(-1.86%) |
Aug 12, 2008 | 25.87 | 26.12 | 25.21 | 25.51 | 90,170 | -0.50(-1.93%) |
Aug 11, 2008 | 25.71 | 26.35 | 23.73 | 26.01 | 55,018 | +0.46(+1.79%) |
Aug 08, 2008 | 26.31 | 26.78 | 24.16 | 25.55 | 117,660 | +2.24(+9.61%) |
Aug 07, 2008 | 23.84 | 25.25 | 23.29 | 23.31 | 50,227 | -0.99(-4.08%) |
Aug 06, 2008 | 24.48 | 25.05 | 23.71 | 24.31 | 48,525 | -0.28(-1.14%) |
Aug 05, 2008 | 23.72 | 24.65 | 23.72 | 24.59 | 47,944 | +1.06(+4.52%) |
Aug 04, 2008 | 23.67 | 23.75 | 23.47 | 23.52 | 43,904 | -0.21(-0.89%) |