Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.70 | 25.75 | 24.72 | 24.83 | 126,667 | -0.77(-3.01%) |
Apr 29, 2009 | 24.45 | 25.62 | 24.30 | 25.60 | 126,389 | +1.24(+5.09%) |
Apr 28, 2009 | 23.90 | 24.74 | 23.85 | 24.36 | 104,959 | +0.20(+0.83%) |
Apr 27, 2009 | 24.40 | 24.63 | 23.63 | 24.16 | 219,614 | -0.38(-1.55%) |
Apr 24, 2009 | 24.11 | 24.87 | 23.83 | 24.54 | 163,033 | +0.63(+2.63%) |
Apr 23, 2009 | 25.12 | 25.12 | 23.62 | 23.91 | 268,497 | -1.12(-4.47%) |
Apr 22, 2009 | 24.90 | 25.60 | 23.74 | 25.03 | 201,410 | -0.11(-0.44%) |
Apr 21, 2009 | 24.09 | 25.15 | 23.65 | 25.14 | 225,087 | +0.79(+3.24%) |
Apr 20, 2009 | 25.11 | 25.11 | 24.22 | 24.35 | 137,500 | -1.13(-4.43%) |
Apr 17, 2009 | 25.36 | 25.81 | 24.39 | 25.48 | 181,987 | +0.23(+0.91%) |
Apr 16, 2009 | 25.49 | 25.49 | 24.07 | 25.25 | 288,186 | -0.01(-0.04%) |
Apr 15, 2009 | 24.58 | 25.33 | 24.51 | 25.26 | 283,137 | +0.08(+0.32%) |
Apr 14, 2009 | 24.30 | 25.64 | 24.01 | 25.18 | 694,935 | +1.34(+5.62%) |
Apr 13, 2009 | 22.30 | 24.00 | 22.00 | 23.84 | 270,142 | +1.43(+6.38%) |
Apr 09, 2009 | 21.52 | 22.45 | 21.52 | 22.41 | 124,977 | +1.36(+6.46%) |
Apr 08, 2009 | 21.65 | 21.87 | 20.35 | 21.05 | 145,398 | -0.41(-1.91%) |
Apr 07, 2009 | 22.55 | 22.99 | 21.37 | 21.46 | 181,698 | -1.64(-7.10%) |
Apr 06, 2009 | 23.09 | 23.26 | 22.27 | 23.10 | 155,820 | -0.21(-0.90%) |
Apr 03, 2009 | 23.60 | 23.70 | 23.10 | 23.31 | 116,778 | -0.37(-1.56%) |
Apr 02, 2009 | 23.80 | 24.16 | 23.48 | 23.68 | 183,519 | -0.12(-0.50%) |
Apr 01, 2009 | 23.20 | 23.80 | 22.58 | 23.80 | 187,813 | +0.72(+3.12%) |
Mar 31, 2009 | 22.31 | 23.90 | 22.31 | 23.08 | 190,429 | +1.10(+5.00%) |
Mar 30, 2009 | 22.30 | 22.43 | 21.50 | 21.98 | 191,474 | -1.20(-5.18%) |
Mar 26, 2009 | 22.43 | 23.18 | 22.30 | 23.18 | 159,576 | +0.94(+4.23%) |
Mar 25, 2009 | 22.04 | 22.46 | 21.13 | 22.24 | 90,950 | +0.30(+1.37%) |
Mar 24, 2009 | 22.79 | 23.12 | 21.88 | 21.94 | 111,373 | -1.06(-4.61%) |
Mar 23, 2009 | 22.61 | 23.00 | 21.69 | 23.00 | 135,300 | +1.71(+8.03%) |
Mar 20, 2009 | 21.66 | 22.54 | 21.20 | 21.29 | 102,892 | -1.05(-4.70%) |
Mar 19, 2009 | 22.54 | 23.32 | 21.90 | 22.34 | 180,025 | -0.01(-0.04%) |
Mar 18, 2009 | 21.12 | 22.39 | 21.08 | 22.35 | 195,324 | +1.25(+5.92%) |
Mar 17, 2009 | 21.05 | 21.52 | 20.78 | 21.10 | 210,685 | -0.22(-1.03%) |
Mar 16, 2009 | 21.54 | 22.35 | 21.17 | 21.32 | 134,645 | +0.00(+0.00%) |
Mar 13, 2009 | 21.52 | 21.52 | 19.83 | 21.32 | 117,664 | -0.08(-0.37%) |
Mar 12, 2009 | 18.95 | 21.67 | 18.95 | 21.40 | 129,069 | +2.43(+12.81%) |
Mar 11, 2009 | 18.76 | 19.71 | 18.37 | 18.97 | 152,136 | +0.25(+1.34%) |
Mar 10, 2009 | 17.44 | 19.07 | 17.21 | 18.72 | 128,867 | +1.56(+9.09%) |
Mar 09, 2009 | 16.86 | 17.52 | 16.74 | 17.16 | 185,977 | +0.11(+0.65%) |
Mar 06, 2009 | 18.20 | 18.52 | 16.70 | 17.05 | 280,949 | -1.04(-5.75%) |
Mar 05, 2009 | 19.38 | 19.38 | 17.97 | 18.09 | 146,290 | -1.59(-8.08%) |
Mar 04, 2009 | 20.27 | 21.27 | 18.78 | 19.68 | 200,689 | -1.18(-5.66%) |
Mar 02, 2009 | 20.49 | 21.77 | 20.48 | 20.86 | 145,818 | +0.11(+0.53%) |
Feb 27, 2009 | 20.42 | 21.61 | 19.96 | 20.75 | 132,063 | +0.03(+0.14%) |
Feb 26, 2009 | 19.58 | 21.65 | 19.47 | 20.72 | 152,215 | +1.22(+6.26%) |
Feb 25, 2009 | 19.56 | 20.11 | 18.56 | 19.50 | 137,896 | -0.12(-0.61%) |
Feb 24, 2009 | 19.14 | 19.82 | 18.64 | 19.62 | 188,508 | +0.63(+3.32%) |
Feb 23, 2009 | 18.96 | 19.38 | 18.62 | 18.99 | 148,480 | +0.17(+0.90%) |
Feb 20, 2009 | 19.26 | 19.43 | 17.52 | 18.82 | 258,730 | -0.63(-3.24%) |
Feb 19, 2009 | 20.39 | 20.60 | 19.37 | 19.45 | 115,664 | -0.67(-3.33%) |
Feb 18, 2009 | 21.67 | 21.70 | 20.01 | 20.12 | 176,296 | -1.17(-5.50%) |
Feb 17, 2009 | 21.99 | 22.25 | 21.26 | 21.29 | 206,457 | -0.88(-3.97%) |
Feb 13, 2009 | 22.73 | 22.74 | 22.05 | 22.17 | 228,529 | -0.61(-2.68%) |
Feb 12, 2009 | 22.06 | 22.94 | 22.00 | 22.78 | 281,654 | +0.58(+2.61%) |
Feb 11, 2009 | 21.99 | 23.60 | 21.44 | 22.20 | 91,696 | +0.38(+1.74%) |
Feb 10, 2009 | 23.26 | 23.51 | 21.52 | 21.82 | 100,682 | -1.49(-6.39%) |
Feb 09, 2009 | 23.71 | 23.95 | 22.92 | 23.31 | 109,695 | -0.55(-2.31%) |
Feb 06, 2009 | 22.93 | 24.13 | 22.93 | 23.86 | 215,136 | +0.84(+3.65%) |
Feb 05, 2009 | 21.69 | 23.35 | 21.46 | 23.02 | 107,745 | +1.14(+5.21%) |
Feb 04, 2009 | 22.09 | 22.40 | 21.44 | 21.88 | 88,181 | -0.14(-0.64%) |
Feb 03, 2009 | 22.74 | 23.14 | 21.76 | 22.02 | 225,227 | -0.73(-3.21%) |
Feb 02, 2009 | 22.38 | 23.06 | 21.85 | 22.75 | 106,126 | +0.06(+0.26%) |
Jan 30, 2009 | 22.52 | 23.00 | 22.39 | 22.69 | 119,098 | +0.28(+1.25%) |
Jan 29, 2009 | 23.34 | 23.34 | 22.41 | 22.41 | 232,823 | -1.22(-5.16%) |
Jan 28, 2009 | 22.36 | 23.63 | 22.30 | 23.63 | 198,913 | +1.65(+7.51%) |
Jan 27, 2009 | 21.34 | 21.99 | 21.34 | 21.98 | 92,784 | +0.59(+2.76%) |
Jan 26, 2009 | 21.38 | 22.63 | 21.05 | 21.39 | 193,267 | -0.07(-0.33%) |
Jan 23, 2009 | 21.57 | 21.91 | 20.95 | 21.46 | 225,620 | -0.60(-2.72%) |
Jan 22, 2009 | 22.05 | 23.11 | 21.39 | 22.06 | 224,796 | -0.58(-2.56%) |
Jan 21, 2009 | 21.10 | 22.73 | 20.39 | 22.64 | 358,398 | +2.23(+10.93%) |
Jan 20, 2009 | 21.45 | 21.48 | 19.53 | 20.41 | 420,264 | -1.04(-4.85%) |
Jan 16, 2009 | 23.83 | 24.66 | 20.63 | 21.45 | 561,493 | -1.45(-6.33%) |
Jan 15, 2009 | 23.35 | 24.08 | 22.78 | 22.90 | 426,158 | -0.40(-1.72%) |
Jan 14, 2009 | 23.50 | 24.09 | 22.65 | 23.30 | 364,648 | -0.40(-1.69%) |
Jan 13, 2009 | 23.21 | 24.10 | 23.08 | 23.70 | 252,436 | +0.32(+1.37%) |
Jan 12, 2009 | 23.53 | 24.14 | 23.35 | 23.38 | 255,502 | -0.19(-0.81%) |
Jan 09, 2009 | 25.58 | 26.09 | 22.80 | 23.57 | 561,215 | -2.24(-8.68%) |
Jan 08, 2009 | 27.42 | 27.73 | 25.80 | 25.81 | 129,838 | -1.50(-5.49%) |
Jan 07, 2009 | 29.00 | 29.32 | 26.99 | 27.31 | 117,997 | -1.95(-6.66%) |
Jan 06, 2009 | 29.57 | 29.99 | 28.94 | 29.26 | 81,611 | -0.03(-0.10%) |
Jan 05, 2009 | 29.77 | 29.77 | 28.73 | 29.29 | 82,921 | -0.20(-0.68%) |
Jan 02, 2009 | 29.71 | 29.99 | 29.19 | 29.49 | 134,652 | -0.15(-0.51%) |
Dec 31, 2008 | 28.18 | 30.02 | 27.79 | 29.64 | 201,530 | +1.63(+5.82%) |
Dec 30, 2008 | 26.97 | 28.01 | 26.37 | 28.01 | 120,984 | +1.33(+4.99%) |
Dec 29, 2008 | 27.30 | 27.94 | 26.63 | 26.68 | 122,834 | -0.58(-2.13%) |
Dec 26, 2008 | 26.90 | 27.47 | 25.71 | 27.26 | 26,690 | +0.68(+2.56%) |
Dec 24, 2008 | 26.59 | 26.61 | 26.01 | 26.58 | 31,587 | +0.01(+0.04%) |
Dec 23, 2008 | 26.85 | 27.42 | 25.92 | 26.57 | 43,285 | -0.03(-0.11%) |
Dec 22, 2008 | 26.17 | 26.87 | 25.97 | 26.60 | 105,227 | +0.40(+1.53%) |
Dec 19, 2008 | 27.43 | 27.70 | 26.06 | 26.20 | 125,512 | -0.84(-3.11%) |
Dec 18, 2008 | 28.17 | 28.24 | 26.86 | 27.04 | 92,223 | -0.62(-2.24%) |
Dec 17, 2008 | 26.48 | 27.97 | 26.48 | 27.66 | 80,371 | +0.80(+2.98%) |
Dec 16, 2008 | 26.34 | 26.94 | 26.01 | 26.86 | 83,547 | +0.94(+3.63%) |
Dec 15, 2008 | 27.11 | 27.11 | 25.41 | 25.92 | 71,657 | -1.10(-4.07%) |
Dec 12, 2008 | 25.23 | 27.02 | 25.05 | 27.02 | 69,900 | +1.45(+5.67%) |
Dec 11, 2008 | 26.94 | 27.75 | 25.05 | 25.57 | 153,012 | -1.69(-6.20%) |
Dec 10, 2008 | 27.82 | 28.30 | 26.48 | 27.26 | 119,872 | -0.35(-1.27%) |
Dec 09, 2008 | 27.74 | 29.00 | 27.54 | 27.61 | 233,254 | -0.44(-1.57%) |
Dec 08, 2008 | 28.16 | 28.16 | 26.62 | 28.05 | 206,759 | +0.25(+0.90%) |
Dec 05, 2008 | 25.41 | 27.96 | 24.62 | 27.80 | 163,010 | +2.07(+8.05%) |
Dec 04, 2008 | 25.68 | 27.34 | 25.32 | 25.73 | 172,218 | -0.46(-1.76%) |
Dec 03, 2008 | 25.16 | 27.00 | 24.89 | 26.19 | 97,806 | +0.30(+1.16%) |
Dec 02, 2008 | 24.95 | 26.21 | 24.73 | 25.89 | 157,892 | +1.46(+5.98%) |
Dec 01, 2008 | 26.57 | 27.07 | 24.10 | 24.43 | 194,204 | -2.79(-10.25%) |
Nov 28, 2008 | 27.58 | 28.02 | 26.61 | 27.22 | 34,102 | -0.62(-2.23%) |
Nov 26, 2008 | 27.17 | 28.21 | 26.58 | 27.84 | 128,090 | +0.49(+1.79%) |
Nov 25, 2008 | 26.94 | 27.54 | 25.99 | 27.35 | 151,385 | +0.99(+3.76%) |
Nov 24, 2008 | 25.47 | 26.99 | 25.47 | 26.36 | 233,374 | +0.78(+3.05%) |
Nov 21, 2008 | 25.93 | 26.20 | 24.69 | 25.58 | 375,860 | +0.17(+0.67%) |
Nov 20, 2008 | 25.36 | 26.71 | 25.18 | 25.41 | 243,533 | -0.01(-0.04%) |
Nov 19, 2008 | 25.78 | 26.72 | 25.26 | 25.42 | 172,134 | -0.56(-2.16%) |
Nov 18, 2008 | 27.27 | 28.92 | 25.20 | 25.98 | 199,817 | -1.04(-3.85%) |
Nov 17, 2008 | 27.84 | 28.38 | 26.95 | 27.02 | 198,828 | -1.05(-3.74%) |
Nov 14, 2008 | 29.95 | 30.69 | 28.06 | 28.07 | 232,400 | -2.55(-8.33%) |
Nov 13, 2008 | 29.73 | 30.68 | 28.67 | 30.62 | 222,374 | +1.20(+4.08%) |
Nov 12, 2008 | 30.09 | 30.48 | 29.18 | 29.42 | 369,447 | -0.88(-2.90%) |
Nov 11, 2008 | 30.57 | 31.81 | 30.27 | 30.30 | 229,100 | -0.72(-2.32%) |
Nov 10, 2008 | 31.83 | 32.00 | 30.57 | 31.02 | 275,851 | -0.23(-0.74%) |
Nov 07, 2008 | 31.67 | 31.80 | 30.71 | 31.25 | 257,859 | +0.34(+1.10%) |
Nov 06, 2008 | 31.67 | 32.61 | 29.98 | 30.91 | 578,864 | -1.45(-4.48%) |
Nov 05, 2008 | 31.86 | 33.24 | 31.40 | 32.36 | 394,236 | +0.02(+0.06%) |
Nov 04, 2008 | 30.29 | 32.44 | 29.77 | 32.34 | 416,801 | +2.05(+6.77%) |
Nov 03, 2008 | 30.07 | 30.97 | 29.72 | 30.29 | 273,054 | -0.11(-0.36%) |
Oct 31, 2008 | 30.09 | 30.67 | 29.59 | 30.40 | 299,534 | -0.05(-0.16%) |
Oct 30, 2008 | 30.15 | 30.92 | 29.92 | 30.45 | 310,325 | +0.63(+2.11%) |
Oct 29, 2008 | 29.32 | 30.66 | 29.18 | 29.82 | 409,173 | +0.54(+1.84%) |
Oct 28, 2008 | 29.32 | 29.85 | 28.66 | 29.28 | 350,322 | +0.96(+3.39%) |
Oct 27, 2008 | 27.47 | 29.18 | 27.47 | 28.32 | 83,640 | +0.06(+0.21%) |
Oct 24, 2008 | 26.22 | 29.10 | 25.06 | 28.26 | 186,368 | +0.39(+1.40%) |
Oct 23, 2008 | 28.05 | 28.44 | 27.31 | 27.87 | 142,408 | -0.57(-2.00%) |
Oct 22, 2008 | 28.31 | 29.00 | 27.98 | 28.44 | 189,426 | -0.11(-0.39%) |
Oct 21, 2008 | 28.37 | 29.22 | 28.26 | 28.55 | 107,967 | -0.45(-1.55%) |
Oct 20, 2008 | 28.82 | 29.64 | 28.57 | 29.00 | 135,231 | +0.43(+1.51%) |
Oct 17, 2008 | 30.49 | 30.95 | 28.46 | 28.57 | 194,970 | -1.42(-4.73%) |
Oct 16, 2008 | 28.32 | 30.12 | 27.56 | 29.99 | 315,795 | +2.36(+8.54%) |
Oct 15, 2008 | 26.03 | 28.93 | 26.03 | 27.63 | 316,322 | +1.34(+5.10%) |
Oct 14, 2008 | 26.09 | 26.80 | 25.08 | 26.29 | 154,965 | +1.27(+5.08%) |
Oct 13, 2008 | 25.23 | 25.23 | 23.46 | 25.02 | 178,385 | +1.25(+5.26%) |
Oct 10, 2008 | 20.38 | 24.43 | 20.00 | 23.77 | 193,913 | +2.92(+14.00%) |
Oct 09, 2008 | 24.92 | 25.12 | 20.85 | 20.85 | 186,564 | -3.47(-14.27%) |
Oct 08, 2008 | 25.66 | 27.10 | 24.00 | 24.32 | 121,186 | -2.36(-8.85%) |
Oct 07, 2008 | 28.13 | 28.74 | 25.51 | 26.68 | 69,429 | -1.41(-5.02%) |
Oct 06, 2008 | 26.62 | 29.70 | 26.62 | 28.09 | 105,699 | +0.15(+0.54%) |
Oct 03, 2008 | 28.49 | 30.00 | 27.50 | 27.94 | 66,232 | +0.18(+0.65%) |
Oct 02, 2008 | 27.50 | 28.46 | 27.29 | 27.76 | 68,306 | +0.23(+0.84%) |
Oct 01, 2008 | 26.94 | 28.00 | 26.94 | 27.53 | 44,550 | +0.53(+1.96%) |
Sep 30, 2008 | 27.09 | 27.90 | 25.03 | 27.00 | 144,756 | +1.99(+7.96%) |
Sep 29, 2008 | 25.52 | 26.75 | 24.70 | 25.01 | 60,735 | -0.99(-3.81%) |
Sep 26, 2008 | 25.97 | 26.50 | 25.75 | 26.00 | 123,762 | +0.06(+0.23%) |
Sep 25, 2008 | 26.00 | 27.00 | 25.94 | 25.94 | 107,426 | -0.03(-0.12%) |
Sep 24, 2008 | 26.46 | 27.24 | 25.95 | 25.97 | 102,336 | -0.42(-1.59%) |
Sep 23, 2008 | 27.35 | 30.61 | 26.39 | 26.39 | 144,788 | -1.31(-4.73%) |
Sep 22, 2008 | 31.00 | 31.05 | 27.37 | 27.70 | 146,870 | -3.20(-10.36%) |
Sep 19, 2008 | 36.51 | 36.80 | 29.51 | 30.90 | 593,805 | -0.04(-0.13%) |
Sep 18, 2008 | 27.90 | 32.91 | 26.33 | 30.94 | 966,031 | +3.71(+13.62%) |
Sep 17, 2008 | 27.04 | 27.96 | 26.60 | 27.23 | 159,002 | -0.50(-1.80%) |
Sep 16, 2008 | 26.08 | 28.10 | 26.07 | 27.73 | 222,199 | +0.52(+1.91%) |
Sep 15, 2008 | 25.82 | 27.40 | 25.20 | 27.21 | 151,745 | -0.02(-0.07%) |
Sep 12, 2008 | 26.26 | 27.38 | 25.55 | 27.23 | 116,566 | +0.88(+3.34%) |
Sep 11, 2008 | 26.65 | 26.65 | 25.64 | 26.35 | 150,140 | -0.43(-1.61%) |
Sep 10, 2008 | 27.06 | 27.37 | 26.02 | 26.78 | 179,715 | -0.01(-0.04%) |
Sep 09, 2008 | 26.87 | 27.89 | 26.42 | 26.79 | 236,595 | -0.31(-1.14%) |
Sep 08, 2008 | 26.24 | 27.22 | 25.51 | 27.10 | 273,306 | +1.88(+7.45%) |
Sep 05, 2008 | 24.78 | 25.47 | 24.13 | 25.22 | 191,823 | +0.23(+0.92%) |
Sep 04, 2008 | 25.26 | 25.46 | 24.73 | 24.99 | 198,713 | -0.58(-2.27%) |
Sep 03, 2008 | 24.22 | 26.04 | 23.78 | 25.57 | 244,811 | +1.36(+5.62%) |
Sep 02, 2008 | 22.67 | 24.21 | 22.67 | 24.21 | 152,225 | +1.84(+8.23%) |
Aug 29, 2008 | 22.07 | 22.61 | 21.95 | 22.37 | 68,768 | +0.11(+0.49%) |
Aug 28, 2008 | 21.76 | 22.31 | 21.38 | 22.26 | 105,432 | +0.72(+3.34%) |
Aug 27, 2008 | 21.39 | 21.61 | 21.11 | 21.54 | 194,177 | +0.09(+0.42%) |
Aug 26, 2008 | 21.05 | 21.88 | 21.04 | 21.45 | 173,788 | +0.38(+1.80%) |
Aug 25, 2008 | 20.75 | 21.30 | 20.62 | 21.07 | 109,920 | +0.32(+1.54%) |
Aug 22, 2008 | 20.71 | 21.02 | 20.44 | 20.75 | 80,466 | +0.36(+1.77%) |
Aug 21, 2008 | 20.54 | 21.00 | 20.34 | 20.39 | 130,101 | -0.23(-1.12%) |
Aug 20, 2008 | 22.06 | 22.19 | 20.42 | 20.62 | 205,496 | -1.36(-6.19%) |
Aug 19, 2008 | 22.37 | 22.84 | 21.23 | 21.98 | 128,775 | -0.59(-2.61%) |
Aug 18, 2008 | 22.82 | 23.06 | 22.22 | 22.57 | 59,659 | -0.79(-3.38%) |
Aug 15, 2008 | 23.70 | 23.80 | 23.13 | 23.36 | 89,113 | -0.06(-0.26%) |
Aug 14, 2008 | 22.89 | 23.53 | 22.68 | 23.42 | 71,931 | +0.26(+1.12%) |
Aug 13, 2008 | 23.26 | 23.81 | 22.76 | 23.16 | 168,204 | -0.27(-1.15%) |
Aug 12, 2008 | 23.40 | 23.87 | 22.85 | 23.43 | 201,226 | -0.19(-0.80%) |
Aug 11, 2008 | 21.46 | 24.48 | 21.46 | 23.62 | 293,516 | +2.07(+9.61%) |
Aug 08, 2008 | 21.27 | 21.89 | 21.10 | 21.55 | 126,310 | +0.48(+2.28%) |
Aug 07, 2008 | 20.99 | 21.38 | 20.42 | 21.07 | 120,548 | -0.24(-1.13%) |
Aug 06, 2008 | 20.67 | 21.45 | 20.27 | 21.31 | 184,935 | +0.64(+3.10%) |
Aug 05, 2008 | 20.71 | 20.93 | 20.00 | 20.67 | 258,028 | +0.06(+0.29%) |
Aug 04, 2008 | 20.61 | 20.74 | 20.01 | 20.61 | 191,739 | +0.03(+0.15%) |
Aug 01, 2008 | 20.61 | 20.92 | 20.10 | 20.58 | 109,683 | +0.08(+0.39%) |
Jul 31, 2008 | 20.69 | 20.69 | 20.40 | 20.50 | 119,116 | -0.14(-0.68%) |
Jul 30, 2008 | 20.99 | 20.99 | 19.77 | 20.64 | 142,952 | +0.17(+0.83%) |
Jul 29, 2008 | 20.47 | 20.90 | 19.70 | 20.47 | 214,059 | +0.89(+4.55%) |
Jul 28, 2008 | 20.17 | 20.67 | 19.42 | 19.58 | 185,253 | -0.58(-2.88%) |
Jul 25, 2008 | 20.17 | 20.55 | 19.69 | 20.16 | 201,470 | +0.28(+1.41%) |
Jul 24, 2008 | 20.69 | 21.82 | 19.68 | 19.88 | 170,104 | -0.67(-3.26%) |
Jul 23, 2008 | 19.77 | 21.01 | 19.24 | 20.55 | 212,429 | +0.45(+2.24%) |
Jul 22, 2008 | 19.35 | 20.12 | 18.50 | 20.10 | 323,414 | +0.77(+3.98%) |
Jul 21, 2008 | 19.21 | 19.60 | 18.59 | 19.33 | 215,852 | +0.27(+1.42%) |
Jul 18, 2008 | 19.29 | 19.65 | 18.52 | 19.06 | 204,231 | -0.24(-1.24%) |
Jul 17, 2008 | 17.95 | 19.47 | 17.00 | 19.30 | 391,038 | +2.08(+12.08%) |
Jul 16, 2008 | 16.94 | 17.96 | 16.90 | 17.22 | 424,801 | +0.36(+2.14%) |
Jul 15, 2008 | 17.02 | 17.71 | 16.31 | 16.86 | 562,145 | -0.34(-1.98%) |
Jul 14, 2008 | 18.06 | 18.50 | 17.17 | 17.20 | 604,902 | -0.83(-4.60%) |
Jul 11, 2008 | 16.04 | 18.22 | 16.04 | 18.03 | 954,821 | +1.63(+9.94%) |
Jul 10, 2008 | 16.80 | 17.75 | 16.00 | 16.40 | 770,373 | +0.34(+2.12%) |
Jul 09, 2008 | 15.90 | 16.50 | 15.85 | 16.06 | 430,371 | +0.19(+1.20%) |
Jul 08, 2008 | 14.46 | 16.05 | 14.30 | 15.87 | 359,408 | +1.73(+12.23%) |
Jul 07, 2008 | 15.95 | 16.39 | 13.81 | 14.14 | 508,187 | -1.81(-11.35%) |
Jul 04, 2008 | 15.65 | 16.11 | 15.65 | 15.95 | 184,242 | +0.00(+0.00%) |
Jul 03, 2008 | 15.65 | 16.11 | 15.65 | 15.95 | 184,242 | +0.38(+2.44%) |
Jul 02, 2008 | 15.57 | 16.07 | 15.48 | 15.57 | 364,887 | +0.24(+1.57%) |
Jul 01, 2008 | 14.75 | 15.62 | 14.75 | 15.33 | 277,049 | +0.47(+3.16%) |
Jun 30, 2008 | 15.50 | 15.74 | 14.68 | 14.86 | 345,920 | -0.57(-3.69%) |
Jun 27, 2008 | 16.76 | 16.90 | 15.25 | 15.43 | 737,943 | -1.42(-8.43%) |
Jun 26, 2008 | 16.53 | 16.93 | 16.33 | 16.85 | 207,674 | +0.08(+0.48%) |
Jun 25, 2008 | 16.43 | 17.46 | 16.29 | 16.77 | 310,923 | +0.43(+2.63%) |
Jun 24, 2008 | 16.40 | 17.14 | 16.33 | 16.34 | 398,491 | -0.15(-0.91%) |
Jun 23, 2008 | 17.72 | 18.60 | 16.44 | 16.49 | 498,944 | -1.39(-7.77%) |
Jun 20, 2008 | 17.70 | 19.14 | 17.50 | 17.88 | 1,467,647 | +2.09(+13.24%) |
Jun 19, 2008 | 17.25 | 17.45 | 15.41 | 15.79 | 603,344 | -1.51(-8.73%) |
Jun 18, 2008 | 19.00 | 19.00 | 17.16 | 17.30 | 412,274 | -1.72(-9.04%) |
Jun 17, 2008 | 20.98 | 20.98 | 18.87 | 19.02 | 504,451 | -1.95(-9.30%) |
Jun 16, 2008 | 21.82 | 21.82 | 20.49 | 20.97 | 288,669 | -0.98(-4.46%) |
Jun 13, 2008 | 23.11 | 23.11 | 21.40 | 21.95 | 133,126 | -0.93(-4.06%) |
Jun 12, 2008 | 23.23 | 23.30 | 22.70 | 22.88 | 120,194 | -0.12(-0.52%) |
Jun 11, 2008 | 23.44 | 23.44 | 23.00 | 23.00 | 73,649 | -0.55(-2.34%) |
Jun 10, 2008 | 23.14 | 23.65 | 22.62 | 23.55 | 112,284 | +0.46(+1.99%) |
Jun 09, 2008 | 23.30 | 23.78 | 23.02 | 23.09 | 102,529 | -0.21(-0.90%) |
Jun 06, 2008 | 23.91 | 24.20 | 22.94 | 23.30 | 134,859 | -0.80(-3.32%) |
Jun 05, 2008 | 23.94 | 24.17 | 23.80 | 24.10 | 96,477 | +0.14(+0.58%) |
Jun 04, 2008 | 23.80 | 24.58 | 23.58 | 23.96 | 63,875 | +0.02(+0.08%) |
Jun 03, 2008 | 24.01 | 24.02 | 23.69 | 23.94 | 49,705 | +0.06(+0.25%) |
Jun 02, 2008 | 24.31 | 24.42 | 23.16 | 23.88 | 136,424 | -0.49(-2.01%) |
May 30, 2008 | 25.04 | 25.04 | 24.34 | 24.37 | 92,084 | -0.60(-2.40%) |
May 29, 2008 | 25.18 | 25.47 | 24.74 | 24.97 | 82,276 | -0.33(-1.30%) |
May 28, 2008 | 26.00 | 26.00 | 25.08 | 25.30 | 86,415 | -0.70(-2.69%) |
May 27, 2008 | 25.80 | 26.00 | 25.59 | 26.00 | 86,540 | +0.28(+1.09%) |
May 26, 2008 | 25.86 | 25.93 | 24.85 | 25.72 | 69,482 | +0.00(+0.00%) |
May 23, 2008 | 25.86 | 25.93 | 24.85 | 25.72 | 69,482 | -0.12(-0.46%) |
May 22, 2008 | 24.98 | 26.00 | 24.70 | 25.84 | 112,964 | +1.00(+4.03%) |
May 21, 2008 | 25.04 | 25.28 | 24.66 | 24.84 | 50,593 | -0.14(-0.56%) |
May 20, 2008 | 25.51 | 25.51 | 24.57 | 24.98 | 130,241 | -0.66(-2.57%) |
May 19, 2008 | 25.27 | 25.69 | 24.86 | 25.64 | 177,964 | +0.31(+1.22%) |
May 16, 2008 | 25.62 | 26.12 | 25.00 | 25.33 | 115,131 | -0.13(-0.51%) |
May 15, 2008 | 25.33 | 25.53 | 24.65 | 25.46 | 55,276 | +0.09(+0.35%) |
May 14, 2008 | 25.10 | 26.49 | 24.61 | 25.37 | 188,704 | +0.29(+1.16%) |
May 13, 2008 | 24.62 | 25.10 | 24.03 | 25.08 | 188,610 | +0.53(+2.16%) |
May 12, 2008 | 23.90 | 24.55 | 23.65 | 24.55 | 43,679 | +0.72(+3.02%) |
May 09, 2008 | 23.61 | 23.88 | 23.51 | 23.83 | 27,826 | +0.02(+0.08%) |
May 08, 2008 | 23.96 | 24.07 | 23.78 | 23.81 | 50,300 | -0.15(-0.63%) |
May 07, 2008 | 24.37 | 25.18 | 23.90 | 23.96 | 48,984 | -0.39(-1.60%) |
May 06, 2008 | 24.51 | 24.64 | 24.01 | 24.35 | 85,651 | -0.26(-1.06%) |
May 05, 2008 | 24.73 | 24.73 | 24.11 | 24.61 | 155,688 | -0.04(-0.16%) |
May 02, 2008 | 25.75 | 25.75 | 24.52 | 24.65 | 51,829 | -0.80(-3.14%) |