Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.312 | 8.340 | 7.612 | 8.134 | 211,743 | -0.09(-1.13%) |
Mar 30, 2009 | 8.256 | 8.480 | 7.761 | 8.228 | 187,314 | -1.11(-11.89%) |
Mar 26, 2009 | 9.189 | 9.440 | 8.881 | 9.338 | 169,848 | +0.30(+3.30%) |
Mar 25, 2009 | 8.694 | 9.431 | 8.508 | 9.039 | 146,169 | +0.46(+5.33%) |
Mar 24, 2009 | 9.198 | 9.226 | 8.573 | 8.582 | 124,812 | -0.81(-8.64%) |
Mar 23, 2009 | 8.927 | 9.394 | 8.414 | 9.394 | 134,024 | +1.20(+14.69%) |
Mar 20, 2009 | 8.508 | 8.703 | 7.836 | 8.190 | 216,446 | -0.21(-2.55%) |
Mar 19, 2009 | 9.254 | 9.282 | 8.386 | 8.405 | 127,424 | -0.76(-8.25%) |
Mar 18, 2009 | 8.256 | 9.273 | 8.088 | 9.161 | 109,281 | +0.89(+10.71%) |
Mar 17, 2009 | 7.752 | 8.274 | 7.621 | 8.274 | 120,302 | +0.49(+6.35%) |
Mar 16, 2009 | 8.246 | 8.405 | 7.687 | 7.780 | 121,858 | -0.39(-4.79%) |
Mar 13, 2009 | 7.995 | 8.312 | 7.823 | 8.172 | 126,716 | +0.21(+2.70%) |
Mar 12, 2009 | 6.912 | 7.985 | 6.810 | 7.957 | 145,748 | +1.03(+14.80%) |
Mar 11, 2009 | 7.360 | 7.556 | 6.763 | 6.931 | 90,178 | -0.38(-5.23%) |
Mar 10, 2009 | 6.978 | 7.379 | 6.847 | 7.314 | 132,486 | +0.52(+7.69%) |
Mar 09, 2009 | 6.521 | 6.940 | 6.521 | 6.791 | 112,347 | +0.17(+2.54%) |
Mar 06, 2009 | 6.661 | 6.875 | 6.434 | 6.623 | 104,603 | +0.07(+1.14%) |
Mar 05, 2009 | 7.211 | 7.332 | 6.493 | 6.549 | 126,597 | -0.89(-11.92%) |
Mar 04, 2009 | 7.099 | 7.687 | 6.903 | 7.435 | 165,163 | +0.19(+2.57%) |
Mar 02, 2009 | 8.013 | 8.069 | 7.211 | 7.248 | 152,569 | -0.93(-11.40%) |
Feb 27, 2009 | 8.116 | 8.330 | 8.032 | 8.181 | 167,316 | -0.07(-0.79%) |
Feb 26, 2009 | 8.377 | 8.775 | 8.181 | 8.246 | 200,300 | -0.09(-1.12%) |
Feb 25, 2009 | 8.787 | 8.927 | 7.995 | 8.340 | 201,350 | -0.54(-6.09%) |
Feb 24, 2009 | 8.209 | 9.120 | 8.209 | 8.881 | 199,824 | +0.77(+9.55%) |
Feb 23, 2009 | 9.002 | 9.123 | 8.004 | 8.106 | 425,176 | -0.76(-8.53%) |
Feb 20, 2009 | 9.086 | 9.245 | 8.731 | 8.862 | 186,335 | -0.29(-3.16%) |
Feb 19, 2009 | 9.571 | 9.767 | 9.142 | 9.151 | 100,279 | -0.25(-2.68%) |
Feb 18, 2009 | 9.776 | 9.879 | 9.375 | 9.403 | 165,637 | -0.21(-2.14%) |
Feb 17, 2009 | 9.860 | 10.17 | 9.468 | 9.608 | 279,276 | -0.63(-6.11%) |
Feb 13, 2009 | 10.52 | 10.58 | 10.07 | 10.23 | 124,171 | -0.38(-3.60%) |
Feb 12, 2009 | 10.02 | 10.69 | 9.972 | 10.62 | 148,611 | -0.06(-0.52%) |
Feb 11, 2009 | 10.74 | 11.13 | 10.24 | 10.67 | 112,417 | -0.03(-0.26%) |
Feb 10, 2009 | 11.46 | 11.89 | 10.67 | 10.70 | 191,787 | -0.88(-7.57%) |
Feb 09, 2009 | 11.52 | 11.97 | 11.32 | 11.58 | 202,406 | -0.06(-0.48%) |
Feb 06, 2009 | 11.47 | 11.98 | 11.43 | 11.63 | 189,725 | +0.11(+0.97%) |
Feb 05, 2009 | 11.22 | 11.81 | 11.11 | 11.52 | 191,975 | +0.23(+2.07%) |
Feb 04, 2009 | 11.65 | 12.04 | 11.11 | 11.29 | 120,605 | -0.37(-3.20%) |
Feb 03, 2009 | 11.75 | 11.83 | 11.60 | 11.66 | 183,058 | -0.06(-0.48%) |
Feb 02, 2009 | 11.63 | 11.98 | 11.52 | 11.72 | 178,882 | -0.15(-1.26%) |
Jan 30, 2009 | 12.32 | 12.42 | 11.68 | 11.87 | 123,012 | -0.35(-2.83%) |
Jan 29, 2009 | 13.01 | 13.01 | 11.88 | 12.21 | 169,964 | -0.90(-6.90%) |
Jan 28, 2009 | 12.79 | 13.46 | 12.50 | 13.12 | 154,456 | +0.54(+4.30%) |
Jan 27, 2009 | 12.65 | 12.79 | 12.28 | 12.57 | 191,628 | -0.06(-0.44%) |
Jan 26, 2009 | 11.80 | 12.71 | 11.71 | 12.63 | 269,003 | +0.82(+6.95%) |
Jan 23, 2009 | 11.97 | 12.55 | 11.63 | 11.81 | 223,947 | -0.47(-3.80%) |
Jan 22, 2009 | 12.34 | 13.64 | 12.07 | 12.28 | 465,100 | +1.34(+12.29%) |
Jan 21, 2009 | 10.85 | 11.18 | 10.44 | 10.93 | 240,685 | +0.23(+2.18%) |
Jan 20, 2009 | 11.75 | 11.84 | 10.66 | 10.70 | 187,436 | -1.29(-10.74%) |
Jan 16, 2009 | 12.28 | 12.28 | 11.43 | 11.99 | 185,231 | -0.18(-1.46%) |
Jan 15, 2009 | 11.47 | 12.19 | 11.30 | 12.16 | 151,713 | +0.64(+5.59%) |
Jan 14, 2009 | 12.16 | 12.59 | 11.38 | 11.52 | 110,469 | -0.88(-7.07%) |
Jan 13, 2009 | 12.27 | 12.75 | 12.17 | 12.40 | 99,087 | +0.14(+1.14%) |
Jan 12, 2009 | 12.76 | 12.78 | 12.09 | 12.26 | 171,155 | -0.54(-4.23%) |
Jan 09, 2009 | 13.08 | 13.32 | 12.73 | 12.80 | 112,615 | -0.32(-2.42%) |
Jan 08, 2009 | 13.05 | 13.19 | 12.74 | 13.12 | 142,337 | -0.06(-0.42%) |
Jan 07, 2009 | 14.36 | 14.65 | 12.71 | 13.17 | 276,353 | -1.42(-9.72%) |
Jan 06, 2009 | 14.47 | 15.16 | 14.24 | 14.59 | 104,711 | +0.25(+1.76%) |
Jan 05, 2009 | 13.48 | 14.46 | 13.41 | 14.34 | 144,231 | +0.82(+6.07%) |
Jan 02, 2009 | 12.93 | 13.61 | 12.86 | 13.52 | 141,638 | +0.78(+6.15%) |
Dec 31, 2008 | 12.48 | 13.13 | 12.48 | 12.73 | 274,012 | +0.27(+2.17%) |
Dec 30, 2008 | 12.16 | 12.54 | 11.99 | 12.46 | 169,224 | +0.46(+3.81%) |
Dec 29, 2008 | 12.95 | 13.05 | 11.84 | 12.01 | 207,276 | -1.01(-7.74%) |
Dec 26, 2008 | 13.23 | 13.23 | 12.41 | 13.01 | 48,766 | -0.20(-1.48%) |
Dec 24, 2008 | 12.68 | 13.33 | 12.61 | 13.21 | 36,601 | +0.59(+4.66%) |
Dec 23, 2008 | 13.08 | 13.47 | 12.45 | 12.62 | 128,592 | -0.41(-3.15%) |
Dec 22, 2008 | 12.89 | 13.13 | 12.56 | 13.03 | 207,678 | +0.21(+1.67%) |
Dec 19, 2008 | 12.55 | 13.76 | 11.92 | 12.82 | 209,727 | +0.65(+5.37%) |
Dec 18, 2008 | 12.25 | 12.72 | 11.87 | 12.16 | 160,381 | -0.14(-1.14%) |
Dec 17, 2008 | 12.13 | 12.67 | 12.13 | 12.30 | 194,296 | +0.08(+0.69%) |
Dec 16, 2008 | 12.02 | 12.34 | 11.56 | 12.22 | 221,410 | +0.44(+3.72%) |
Dec 15, 2008 | 12.07 | 12.29 | 11.46 | 11.78 | 87,240 | -0.23(-1.94%) |
Dec 12, 2008 | 10.99 | 12.02 | 10.96 | 12.02 | 89,758 | +0.80(+7.15%) |
Dec 11, 2008 | 11.55 | 12.21 | 10.98 | 11.21 | 116,165 | -0.58(-4.90%) |
Dec 10, 2008 | 11.36 | 12.32 | 11.36 | 11.79 | 94,821 | +0.54(+4.81%) |
Dec 09, 2008 | 12.27 | 12.97 | 10.70 | 11.25 | 227,631 | -1.14(-9.19%) |
Dec 08, 2008 | 11.67 | 12.83 | 11.39 | 12.39 | 181,576 | +0.86(+7.44%) |
Dec 05, 2008 | 10.85 | 11.54 | 10.65 | 11.53 | 178,031 | +0.68(+6.28%) |
Dec 04, 2008 | 10.89 | 11.47 | 10.50 | 10.85 | 268,431 | -0.21(-1.86%) |
Dec 03, 2008 | 10.75 | 11.45 | 10.07 | 11.05 | 162,408 | +0.60(+5.71%) |
Dec 02, 2008 | 9.804 | 10.50 | 9.431 | 10.46 | 213,905 | +0.91(+9.58%) |
Dec 01, 2008 | 10.55 | 11.19 | 9.478 | 9.543 | 166,278 | -1.39(-12.71%) |
Nov 28, 2008 | 10.94 | 11.20 | 10.61 | 10.93 | 43,132 | -0.22(-2.01%) |
Nov 26, 2008 | 9.814 | 11.22 | 9.618 | 11.16 | 170,908 | +1.03(+10.13%) |
Nov 25, 2008 | 10.29 | 10.29 | 9.478 | 10.13 | 157,793 | -0.04(-0.37%) |
Nov 24, 2008 | 9.440 | 10.59 | 9.422 | 10.17 | 149,065 | +0.86(+9.22%) |
Nov 21, 2008 | 8.750 | 9.431 | 8.246 | 9.310 | 160,858 | +0.74(+8.60%) |
Nov 20, 2008 | 9.515 | 10.09 | 8.526 | 8.573 | 220,359 | -1.22(-12.48%) |
Nov 19, 2008 | 10.35 | 10.46 | 9.655 | 9.795 | 183,227 | -0.59(-5.66%) |
Nov 18, 2008 | 10.24 | 10.75 | 9.776 | 10.38 | 183,667 | +0.16(+1.55%) |
Nov 17, 2008 | 10.35 | 10.83 | 9.944 | 10.22 | 171,723 | -0.19(-1.79%) |
Nov 14, 2008 | 11.58 | 11.58 | 10.21 | 10.41 | 190,567 | -1.36(-11.57%) |
Nov 13, 2008 | 10.22 | 11.86 | 9.944 | 11.77 | 217,021 | +1.60(+15.78%) |
Nov 12, 2008 | 11.01 | 11.61 | 10.12 | 10.17 | 177,399 | -1.02(-9.09%) |
Nov 11, 2008 | 11.31 | 11.79 | 10.90 | 11.18 | 160,004 | -0.24(-2.12%) |
Nov 10, 2008 | 12.19 | 12.43 | 11.20 | 11.43 | 190,237 | -0.46(-3.85%) |
Nov 07, 2008 | 12.47 | 12.66 | 11.60 | 11.88 | 188,116 | -0.44(-3.56%) |
Nov 06, 2008 | 12.47 | 12.99 | 12.15 | 12.32 | 307,053 | -0.22(-1.78%) |
Nov 05, 2008 | 12.97 | 13.62 | 12.48 | 12.55 | 261,433 | -0.46(-3.52%) |
Nov 04, 2008 | 13.43 | 13.45 | 12.49 | 13.00 | 244,815 | -0.08(-0.64%) |
Nov 03, 2008 | 13.00 | 13.20 | 12.56 | 13.09 | 273,583 | -0.01(-0.07%) |
Oct 31, 2008 | 12.21 | 13.20 | 11.94 | 13.10 | 258,274 | +0.80(+6.52%) |
Oct 30, 2008 | 12.22 | 12.43 | 11.81 | 12.29 | 202,194 | +0.49(+4.11%) |
Oct 29, 2008 | 12.68 | 12.75 | 11.72 | 11.81 | 329,784 | -0.94(-7.39%) |
Oct 28, 2008 | 11.74 | 12.75 | 11.19 | 12.75 | 286,009 | +1.33(+11.68%) |
Oct 27, 2008 | 11.90 | 12.64 | 11.37 | 11.42 | 265,029 | -0.73(-5.99%) |
Oct 24, 2008 | 12.42 | 12.60 | 11.02 | 12.15 | 325,630 | -1.32(-9.77%) |
Oct 23, 2008 | 13.29 | 13.64 | 12.75 | 13.46 | 425,736 | +0.25(+1.91%) |
Oct 22, 2008 | 14.49 | 14.57 | 12.71 | 13.21 | 248,151 | -1.40(-9.58%) |
Oct 21, 2008 | 15.57 | 15.81 | 14.48 | 14.61 | 340,274 | -1.21(-7.67%) |
Oct 20, 2008 | 15.54 | 15.87 | 14.75 | 15.82 | 187,487 | +0.40(+2.60%) |
Oct 17, 2008 | 15.25 | 17.44 | 14.72 | 15.42 | 317,166 | -0.54(-3.39%) |
Oct 16, 2008 | 14.94 | 16.05 | 14.22 | 15.96 | 354,127 | +1.20(+8.15%) |
Oct 15, 2008 | 16.93 | 17.40 | 14.66 | 14.76 | 194,765 | -2.32(-13.60%) |
Oct 14, 2008 | 17.49 | 17.94 | 16.57 | 17.08 | 347,071 | +0.14(+0.83%) |
Oct 13, 2008 | 16.74 | 17.41 | 16.46 | 16.94 | 380,401 | +0.90(+5.58%) |
Oct 10, 2008 | 14.88 | 16.45 | 13.87 | 16.05 | 389,203 | +0.37(+2.38%) |
Oct 09, 2008 | 17.32 | 17.72 | 15.64 | 15.67 | 293,887 | -1.31(-7.69%) |
Oct 08, 2008 | 16.75 | 17.58 | 16.09 | 16.98 | 1,471,238 | -0.15(-0.87%) |
Oct 07, 2008 | 17.78 | 18.08 | 16.88 | 17.13 | 349,663 | -0.73(-4.08%) |
Oct 06, 2008 | 18.56 | 18.89 | 16.49 | 17.85 | 859,185 | -1.05(-5.58%) |
Oct 03, 2008 | 20.93 | 21.32 | 18.82 | 18.91 | 230,521 | -1.72(-8.32%) |
Oct 02, 2008 | 21.74 | 21.92 | 20.35 | 20.63 | 197,623 | -1.11(-5.11%) |
Oct 01, 2008 | 21.77 | 22.10 | 21.13 | 21.74 | 118,745 | -0.25(-1.15%) |
Sep 30, 2008 | 21.46 | 22.16 | 21.26 | 21.99 | 269,098 | +0.83(+3.92%) |
Sep 29, 2008 | 22.78 | 22.78 | 20.83 | 21.16 | 171,507 | -2.11(-9.06%) |
Sep 26, 2008 | 23.04 | 23.27 | 22.22 | 23.27 | 251,868 | -0.07(-0.28%) |
Sep 25, 2008 | 23.43 | 23.89 | 23.03 | 23.33 | 120,888 | +0.05(+0.20%) |
Sep 24, 2008 | 23.51 | 24.56 | 23.02 | 23.28 | 153,129 | -0.21(-0.91%) |
Sep 23, 2008 | 23.63 | 24.50 | 23.27 | 23.50 | 182,192 | -0.15(-0.63%) |
Sep 22, 2008 | 24.46 | 24.72 | 23.48 | 23.65 | 174,411 | -1.11(-4.48%) |
Sep 19, 2008 | 23.82 | 25.73 | 23.24 | 24.76 | 370,794 | +1.60(+6.89%) |
Sep 18, 2008 | 22.57 | 23.35 | 21.70 | 23.16 | 295,222 | +1.04(+4.68%) |
Sep 17, 2008 | 23.00 | 23.44 | 21.82 | 22.13 | 351,945 | -1.26(-5.38%) |
Sep 16, 2008 | 22.37 | 23.48 | 21.69 | 23.39 | 192,782 | +1.23(+5.56%) |
Sep 15, 2008 | 21.93 | 22.64 | 21.64 | 22.16 | 159,986 | -0.40(-1.78%) |
Sep 12, 2008 | 21.97 | 22.59 | 21.45 | 22.56 | 129,875 | +0.49(+2.24%) |
Sep 11, 2008 | 21.06 | 22.08 | 20.84 | 22.06 | 133,046 | +0.85(+4.00%) |
Sep 10, 2008 | 21.68 | 21.78 | 21.17 | 21.21 | 212,184 | -0.05(-0.22%) |
Sep 09, 2008 | 22.90 | 23.06 | 21.26 | 21.26 | 201,922 | -1.68(-7.32%) |
Sep 08, 2008 | 23.14 | 23.85 | 22.69 | 22.94 | 207,058 | +0.27(+1.19%) |
Sep 05, 2008 | 22.99 | 23.16 | 22.12 | 22.67 | 128,709 | -0.48(-2.06%) |
Sep 04, 2008 | 24.04 | 24.04 | 22.85 | 23.14 | 117,610 | -1.14(-4.69%) |
Sep 03, 2008 | 24.95 | 25.42 | 24.10 | 24.28 | 200,979 | -0.70(-2.80%) |
Sep 02, 2008 | 25.94 | 26.10 | 24.78 | 24.98 | 89,946 | -0.48(-1.87%) |
Aug 29, 2008 | 25.83 | 26.18 | 25.20 | 25.46 | 92,100 | -0.44(-1.69%) |
Aug 28, 2008 | 25.84 | 26.19 | 25.54 | 25.90 | 121,169 | +0.26(+1.02%) |
Aug 27, 2008 | 25.63 | 25.77 | 25.32 | 25.63 | 79,942 | +0.06(+0.22%) |
Aug 26, 2008 | 25.54 | 26.50 | 25.42 | 25.58 | 79,111 | +0.07(+0.29%) |
Aug 25, 2008 | 26.29 | 26.62 | 25.48 | 25.50 | 111,354 | -0.89(-3.36%) |
Aug 22, 2008 | 26.80 | 26.89 | 26.38 | 26.39 | 162,654 | -0.27(-1.01%) |
Aug 21, 2008 | 26.62 | 26.94 | 26.49 | 26.66 | 82,457 | -0.15(-0.56%) |
Aug 20, 2008 | 26.50 | 27.05 | 26.41 | 26.81 | 184,485 | +0.36(+1.38%) |
Aug 19, 2008 | 26.98 | 27.27 | 26.41 | 26.45 | 131,541 | -0.81(-2.98%) |
Aug 18, 2008 | 27.51 | 27.51 | 26.91 | 27.26 | 154,696 | -0.05(-0.17%) |
Aug 15, 2008 | 27.87 | 28.12 | 26.76 | 27.30 | 187,346 | -0.29(-1.05%) |
Aug 14, 2008 | 26.90 | 27.72 | 26.77 | 27.59 | 84,971 | +0.59(+2.18%) |
Aug 13, 2008 | 26.29 | 27.21 | 25.22 | 27.01 | 186,444 | +0.61(+2.30%) |
Aug 12, 2008 | 26.51 | 26.60 | 26.06 | 26.40 | 121,902 | -0.28(-1.05%) |
Aug 11, 2008 | 25.35 | 26.88 | 25.26 | 26.68 | 184,504 | +1.33(+5.26%) |
Aug 08, 2008 | 24.63 | 25.55 | 24.39 | 25.35 | 139,402 | +0.59(+2.37%) |
Aug 07, 2008 | 25.22 | 25.66 | 24.36 | 24.76 | 125,635 | -0.78(-3.07%) |
Aug 06, 2008 | 25.01 | 26.04 | 24.66 | 25.54 | 163,919 | +0.42(+1.67%) |
Aug 05, 2008 | 24.03 | 25.20 | 23.62 | 25.12 | 243,759 | +1.53(+6.48%) |
Aug 04, 2008 | 23.95 | 24.68 | 23.42 | 23.59 | 188,063 | -0.42(-1.75%) |
Aug 01, 2008 | 24.15 | 24.57 | 23.88 | 24.01 | 125,646 | +0.03(+0.12%) |
Jul 31, 2008 | 24.05 | 24.35 | 23.90 | 23.98 | 96,471 | -0.42(-1.72%) |
Jul 30, 2008 | 23.96 | 24.72 | 23.55 | 24.40 | 159,548 | +0.52(+2.19%) |
Jul 29, 2008 | 23.26 | 24.08 | 23.23 | 23.88 | 121,732 | +0.75(+3.23%) |
Jul 28, 2008 | 23.28 | 23.53 | 22.96 | 23.13 | 155,983 | -0.28(-1.19%) |
Jul 25, 2008 | 22.26 | 23.70 | 21.96 | 23.41 | 224,885 | +1.54(+7.04%) |
Jul 24, 2008 | 22.99 | 23.17 | 21.88 | 21.88 | 518,887 | -0.93(-4.09%) |
Jul 23, 2008 | 22.98 | 23.26 | 22.41 | 22.81 | 198,757 | -0.12(-0.53%) |
Jul 22, 2008 | 21.81 | 22.99 | 21.75 | 22.93 | 173,223 | +0.96(+4.37%) |
Jul 21, 2008 | 21.30 | 22.12 | 21.30 | 21.97 | 131,651 | +0.79(+3.74%) |
Jul 18, 2008 | 20.98 | 21.31 | 20.98 | 21.18 | 135,542 | +0.21(+1.02%) |
Jul 17, 2008 | 20.59 | 20.98 | 20.29 | 20.96 | 197,995 | +0.44(+2.14%) |
Jul 16, 2008 | 20.64 | 20.79 | 20.16 | 20.52 | 145,513 | -0.04(-0.18%) |
Jul 15, 2008 | 20.31 | 21.09 | 19.93 | 20.56 | 107,605 | -0.01(-0.05%) |
Jul 14, 2008 | 20.89 | 20.89 | 20.22 | 20.57 | 154,897 | -0.09(-0.45%) |
Jul 11, 2008 | 20.21 | 20.87 | 19.86 | 20.66 | 149,929 | +0.23(+1.14%) |
Jul 10, 2008 | 20.06 | 20.56 | 20.03 | 20.43 | 179,772 | +0.43(+2.15%) |
Jul 09, 2008 | 20.36 | 21.20 | 19.94 | 20.00 | 249,436 | -0.52(-2.55%) |
Jul 08, 2008 | 20.61 | 21.18 | 20.20 | 20.52 | 569,052 | -0.09(-0.45%) |
Jul 07, 2008 | 21.87 | 22.16 | 20.59 | 20.62 | 279,106 | -1.09(-5.03%) |
Jul 04, 2008 | 21.70 | 22.15 | 21.41 | 21.71 | 62,512 | +0.00(+0.00%) |
Jul 03, 2008 | 21.70 | 22.15 | 21.41 | 21.71 | 62,512 | +0.09(+0.43%) |
Jul 02, 2008 | 22.31 | 22.49 | 21.11 | 21.61 | 234,231 | -0.80(-3.58%) |
Jul 01, 2008 | 22.36 | 22.55 | 21.66 | 22.42 | 314,165 | -0.05(-0.21%) |
Jun 30, 2008 | 23.04 | 23.04 | 22.43 | 22.46 | 174,821 | -0.62(-2.67%) |
Jun 27, 2008 | 23.52 | 24.06 | 22.84 | 23.08 | 408,177 | -0.50(-2.14%) |
Jun 26, 2008 | 24.19 | 24.22 | 23.44 | 23.58 | 140,136 | -0.95(-3.88%) |
Jun 25, 2008 | 24.04 | 24.72 | 24.04 | 24.53 | 211,897 | +0.55(+2.29%) |
Jun 24, 2008 | 24.53 | 24.53 | 23.87 | 23.98 | 200,520 | -0.79(-3.20%) |
Jun 23, 2008 | 24.91 | 25.22 | 24.61 | 24.78 | 112,285 | +0.01(+0.04%) |
Jun 20, 2008 | 25.28 | 25.31 | 24.63 | 24.77 | 210,775 | -0.72(-2.82%) |
Jun 19, 2008 | 25.15 | 25.50 | 24.93 | 25.49 | 110,679 | +0.32(+1.26%) |
Jun 18, 2008 | 25.01 | 25.40 | 24.72 | 25.17 | 200,941 | -0.02(-0.07%) |
Jun 17, 2008 | 24.61 | 25.24 | 24.46 | 25.19 | 216,923 | +0.61(+2.47%) |
Jun 16, 2008 | 24.39 | 24.58 | 23.45 | 24.58 | 323,976 | +0.14(+0.57%) |
Jun 13, 2008 | 24.21 | 24.62 | 23.96 | 24.44 | 94,689 | +0.57(+2.38%) |
Jun 12, 2008 | 23.97 | 24.71 | 23.87 | 23.87 | 102,056 | +0.15(+0.63%) |
Jun 11, 2008 | 24.36 | 24.44 | 23.72 | 23.72 | 138,969 | -0.65(-2.68%) |
Jun 10, 2008 | 24.72 | 25.55 | 24.28 | 24.38 | 187,341 | -0.27(-1.10%) |
Jun 09, 2008 | 25.00 | 25.18 | 24.40 | 24.65 | 122,271 | -0.33(-1.31%) |
Jun 06, 2008 | 26.31 | 26.68 | 24.96 | 24.97 | 88,029 | -1.48(-5.61%) |
Jun 05, 2008 | 25.98 | 26.69 | 25.95 | 26.46 | 141,477 | +0.50(+1.94%) |
Jun 04, 2008 | 25.60 | 26.23 | 25.43 | 25.95 | 211,064 | +0.29(+1.13%) |
Jun 03, 2008 | 25.89 | 26.53 | 25.38 | 25.66 | 236,829 | -0.04(-0.15%) |
Jun 02, 2008 | 26.55 | 26.75 | 25.35 | 25.70 | 184,438 | -0.90(-3.37%) |
May 30, 2008 | 26.22 | 26.75 | 26.02 | 26.60 | 282,948 | +0.45(+1.71%) |
May 29, 2008 | 26.36 | 26.82 | 25.99 | 26.15 | 197,376 | -0.24(-0.92%) |
May 28, 2008 | 26.39 | 26.57 | 26.12 | 26.39 | 182,194 | -0.15(-0.56%) |
May 27, 2008 | 26.50 | 26.71 | 26.04 | 26.54 | 383,700 | +0.01(+0.04%) |
May 26, 2008 | 25.94 | 26.82 | 25.94 | 26.53 | 303,480 | +0.00(+0.00%) |
May 23, 2008 | 25.94 | 26.82 | 25.94 | 26.53 | 303,480 | +0.35(+1.35%) |
May 22, 2008 | 27.10 | 27.89 | 25.94 | 26.18 | 436,603 | +0.57(+2.22%) |
May 21, 2008 | 26.33 | 27.13 | 25.30 | 25.61 | 266,710 | -0.73(-2.76%) |
May 20, 2008 | 26.10 | 26.52 | 25.90 | 26.33 | 175,495 | +0.07(+0.25%) |
May 19, 2008 | 26.80 | 27.56 | 26.18 | 26.27 | 220,881 | -0.60(-2.22%) |
May 16, 2008 | 27.15 | 27.18 | 26.68 | 26.87 | 192,143 | -0.18(-0.66%) |
May 15, 2008 | 26.98 | 27.47 | 26.75 | 27.04 | 211,467 | +0.04(+0.14%) |
May 14, 2008 | 27.12 | 27.42 | 26.94 | 27.01 | 218,708 | -0.09(-0.34%) |
May 13, 2008 | 27.09 | 27.16 | 26.79 | 27.10 | 244,834 | +0.06(+0.21%) |
May 12, 2008 | 26.81 | 27.10 | 26.73 | 27.04 | 123,612 | +0.34(+1.26%) |
May 09, 2008 | 26.19 | 27.40 | 26.19 | 26.71 | 128,178 | +0.21(+0.81%) |
May 08, 2008 | 26.28 | 27.74 | 25.95 | 26.49 | 263,141 | +0.37(+1.43%) |
May 07, 2008 | 27.59 | 27.75 | 26.06 | 26.12 | 91,614 | -1.47(-5.34%) |
May 06, 2008 | 27.47 | 27.71 | 27.15 | 27.59 | 87,775 | -0.06(-0.20%) |
May 05, 2008 | 27.34 | 27.95 | 27.34 | 27.65 | 198,642 | +0.14(+0.51%) |
May 02, 2008 | 27.74 | 27.84 | 27.33 | 27.51 | 213,315 | -0.01(-0.03%) |
May 01, 2008 | 26.45 | 27.71 | 26.43 | 27.52 | 330,562 | +1.11(+4.20%) |
Apr 30, 2008 | 26.63 | 27.14 | 26.19 | 26.41 | 209,198 | -0.10(-0.39%) |
Apr 29, 2008 | 27.13 | 27.13 | 26.11 | 26.51 | 292,361 | -0.59(-2.17%) |
Apr 28, 2008 | 27.52 | 27.64 | 26.73 | 27.10 | 257,995 | -0.49(-1.76%) |
Apr 25, 2008 | 28.05 | 29.17 | 27.47 | 27.58 | 403,147 | -0.34(-1.20%) |
Apr 24, 2008 | 26.95 | 28.52 | 26.12 | 27.92 | 247,486 | +1.07(+4.00%) |
Apr 23, 2008 | 27.17 | 27.48 | 26.18 | 26.85 | 174,191 | -0.21(-0.76%) |
Apr 22, 2008 | 27.77 | 28.79 | 26.17 | 27.05 | 398,210 | -2.58(-8.72%) |
Apr 21, 2008 | 29.49 | 30.18 | 29.30 | 29.64 | 174,504 | -0.04(-0.13%) |
Apr 18, 2008 | 28.91 | 30.15 | 28.68 | 29.67 | 372,981 | +1.41(+4.98%) |
Apr 17, 2008 | 28.15 | 28.69 | 27.86 | 28.27 | 108,322 | -0.39(-1.37%) |
Apr 16, 2008 | 28.14 | 28.97 | 27.90 | 28.66 | 181,232 | +0.71(+2.54%) |
Apr 15, 2008 | 27.60 | 27.95 | 27.06 | 27.95 | 143,356 | +0.59(+2.15%) |
Apr 14, 2008 | 27.31 | 27.77 | 27.30 | 27.36 | 165,455 | -0.07(-0.24%) |
Apr 11, 2008 | 28.58 | 28.74 | 27.15 | 27.43 | 145,861 | -1.56(-5.37%) |
Apr 10, 2008 | 28.82 | 29.48 | 28.69 | 28.98 | 161,856 | +0.21(+0.75%) |
Apr 09, 2008 | 30.07 | 30.19 | 28.53 | 28.77 | 165,141 | -1.19(-3.98%) |
Apr 08, 2008 | 29.66 | 30.66 | 29.48 | 29.96 | 80,769 | +0.01(+0.03%) |
Apr 07, 2008 | 30.19 | 30.63 | 29.72 | 29.95 | 175,156 | -0.05(-0.16%) |
Apr 04, 2008 | 30.15 | 30.21 | 29.66 | 30.00 | 199,875 | +0.08(+0.28%) |
Apr 03, 2008 | 29.60 | 30.28 | 29.60 | 29.92 | 174,252 | +0.07(+0.22%) |
Apr 02, 2008 | 29.60 | 30.14 | 29.49 | 29.85 | 219,881 | +0.19(+0.63%) |