Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.54 | 10.83 | 10.46 | 10.81 | 672,255 | +0.31(+2.98%) |
May 28, 2009 | 10.45 | 10.61 | 10.33 | 10.49 | 478,711 | +0.09(+0.91%) |
May 27, 2009 | 10.74 | 10.82 | 10.35 | 10.40 | 579,515 | -0.30(-2.79%) |
May 26, 2009 | 10.27 | 10.78 | 10.27 | 10.70 | 836,014 | +0.42(+4.10%) |
May 22, 2009 | 10.33 | 10.48 | 10.27 | 10.27 | 318,122 | -0.03(-0.28%) |
May 21, 2009 | 10.50 | 10.60 | 10.19 | 10.30 | 1,195,565 | -0.30(-2.81%) |
May 20, 2009 | 10.71 | 10.97 | 10.52 | 10.60 | 1,110,364 | -0.03(-0.27%) |
May 19, 2009 | 10.64 | 10.79 | 10.58 | 10.63 | 985,435 | -0.15(-1.42%) |
May 18, 2009 | 10.71 | 10.83 | 10.58 | 10.78 | 644,112 | +0.23(+2.13%) |
May 15, 2009 | 10.62 | 10.72 | 10.41 | 10.56 | 852,865 | +0.05(+0.48%) |
May 14, 2009 | 10.71 | 10.77 | 10.42 | 10.51 | 1,474,034 | -0.19(-1.77%) |
May 13, 2009 | 10.90 | 11.01 | 10.61 | 10.70 | 1,410,252 | -0.36(-3.22%) |
May 12, 2009 | 11.25 | 11.25 | 10.90 | 11.05 | 735,258 | -0.19(-1.68%) |
May 11, 2009 | 11.49 | 11.51 | 11.06 | 11.24 | 581,569 | -0.26(-2.27%) |
May 08, 2009 | 11.37 | 11.57 | 11.17 | 11.50 | 863,598 | +0.35(+3.13%) |
May 07, 2009 | 11.52 | 11.55 | 11.06 | 11.15 | 949,633 | -0.27(-2.35%) |
May 06, 2009 | 11.05 | 11.47 | 10.90 | 11.42 | 1,333,166 | +0.44(+3.97%) |
May 05, 2009 | 10.96 | 11.07 | 10.84 | 10.99 | 1,171,395 | +0.14(+1.27%) |
May 04, 2009 | 10.62 | 10.91 | 10.30 | 10.85 | 1,141,914 | +0.54(+5.22%) |
May 01, 2009 | 10.72 | 10.72 | 10.30 | 10.31 | 1,091,132 | -0.41(-3.80%) |
Apr 30, 2009 | 10.99 | 11.11 | 10.67 | 10.72 | 890,691 | -0.10(-0.94%) |
Apr 29, 2009 | 10.46 | 10.90 | 10.38 | 10.82 | 912,532 | +0.40(+3.84%) |
Apr 28, 2009 | 10.04 | 10.57 | 10.01 | 10.42 | 1,108,725 | +0.33(+3.24%) |
Apr 27, 2009 | 10.10 | 10.37 | 10.06 | 10.09 | 2,141,145 | -0.20(-1.91%) |
Apr 24, 2009 | 10.09 | 10.65 | 9.795 | 10.29 | 8,711,591 | -1.76(-14.60%) |
Apr 23, 2009 | 12.32 | 12.32 | 11.87 | 12.05 | 1,384,286 | -0.01(-0.12%) |
Apr 22, 2009 | 11.72 | 12.72 | 11.72 | 12.06 | 998,074 | -0.21(-1.72%) |
Apr 21, 2009 | 11.80 | 12.28 | 11.59 | 12.27 | 1,053,519 | +0.52(+4.45%) |
Apr 20, 2009 | 12.53 | 12.53 | 11.70 | 11.75 | 817,918 | -0.91(-7.18%) |
Apr 17, 2009 | 12.31 | 12.77 | 12.25 | 12.66 | 939,763 | +0.43(+3.51%) |
Apr 16, 2009 | 12.35 | 12.43 | 12.11 | 12.23 | 1,055,575 | +0.01(+0.12%) |
Apr 15, 2009 | 11.41 | 12.25 | 11.39 | 12.21 | 1,224,151 | +0.84(+7.41%) |
Apr 14, 2009 | 11.41 | 11.60 | 11.12 | 11.37 | 1,299,849 | -0.15(-1.32%) |
Apr 13, 2009 | 11.48 | 11.75 | 11.34 | 11.52 | 889,796 | +0.04(+0.38%) |
Apr 09, 2009 | 11.43 | 11.55 | 11.15 | 11.48 | 1,165,939 | +0.41(+3.74%) |
Apr 08, 2009 | 11.27 | 11.27 | 10.86 | 11.07 | 1,005,547 | -0.13(-1.17%) |
Apr 07, 2009 | 11.38 | 11.47 | 11.17 | 11.20 | 980,537 | -0.41(-3.57%) |
Apr 06, 2009 | 11.67 | 11.77 | 11.30 | 11.61 | 1,290,807 | -0.76(-6.17%) |
Apr 03, 2009 | 12.01 | 12.57 | 11.90 | 12.37 | 883,887 | +0.33(+2.78%) |
Apr 02, 2009 | 12.05 | 12.15 | 11.90 | 12.04 | 1,019,270 | +0.31(+2.66%) |
Apr 01, 2009 | 11.66 | 11.87 | 11.48 | 11.73 | 699,463 | +0.01(+0.06%) |
Mar 31, 2009 | 11.75 | 11.95 | 11.54 | 11.72 | 631,876 | +0.16(+1.38%) |
Mar 30, 2009 | 12.06 | 12.10 | 11.37 | 11.56 | 822,634 | -0.70(-5.69%) |
Mar 26, 2009 | 12.16 | 12.48 | 11.94 | 12.26 | 975,640 | +0.28(+2.31%) |
Mar 25, 2009 | 11.46 | 12.01 | 11.39 | 11.98 | 579,715 | +0.65(+5.77%) |
Mar 24, 2009 | 11.60 | 12.10 | 11.31 | 11.33 | 728,334 | -0.23(-1.95%) |
Mar 23, 2009 | 11.26 | 11.56 | 10.83 | 11.55 | 635,408 | +1.02(+9.66%) |
Mar 20, 2009 | 10.99 | 11.01 | 10.44 | 10.54 | 756,851 | -0.31(-2.88%) |
Mar 19, 2009 | 11.23 | 11.36 | 10.83 | 10.85 | 442,514 | -0.34(-3.05%) |
Mar 18, 2009 | 10.99 | 11.20 | 10.74 | 11.19 | 1,168,748 | +0.17(+1.58%) |
Mar 17, 2009 | 10.47 | 11.07 | 10.47 | 11.02 | 771,019 | +0.57(+5.42%) |
Mar 16, 2009 | 10.82 | 10.97 | 10.43 | 10.45 | 470,878 | -0.29(-2.71%) |
Mar 13, 2009 | 10.77 | 10.86 | 10.40 | 10.74 | 521,725 | +0.12(+1.09%) |
Mar 12, 2009 | 10.30 | 10.75 | 10.18 | 10.62 | 1,062,217 | +0.30(+2.89%) |
Mar 11, 2009 | 10.46 | 10.70 | 10.28 | 10.33 | 676,743 | -0.15(-1.46%) |
Mar 10, 2009 | 9.526 | 10.52 | 9.526 | 10.48 | 1,051,393 | +1.11(+11.87%) |
Mar 09, 2009 | 9.577 | 9.621 | 9.243 | 9.366 | 1,520,235 | -0.35(-3.59%) |
Mar 06, 2009 | 9.781 | 9.853 | 9.214 | 9.715 | 1,424,194 | +0.00(+0.00%) |
Mar 05, 2009 | 9.933 | 10.07 | 9.570 | 9.715 | 1,229,566 | -0.45(-4.43%) |
Mar 04, 2009 | 10.30 | 10.37 | 9.890 | 10.17 | 818,390 | -0.02(-0.21%) |
Mar 02, 2009 | 10.11 | 10.38 | 10.03 | 10.19 | 743,445 | -0.02(-0.21%) |
Feb 27, 2009 | 10.46 | 10.60 | 10.21 | 10.21 | 466,067 | -0.33(-3.10%) |
Feb 26, 2009 | 10.67 | 10.81 | 10.44 | 10.54 | 878,562 | -0.07(-0.62%) |
Feb 25, 2009 | 10.73 | 10.86 | 10.35 | 10.60 | 687,325 | -0.18(-1.68%) |
Feb 24, 2009 | 10.33 | 10.85 | 10.17 | 10.78 | 845,215 | +0.57(+5.62%) |
Feb 23, 2009 | 10.61 | 10.66 | 10.14 | 10.21 | 867,056 | -0.28(-2.63%) |
Feb 20, 2009 | 10.33 | 10.67 | 10.14 | 10.49 | 990,855 | -0.07(-0.69%) |
Feb 19, 2009 | 10.62 | 10.86 | 10.47 | 10.56 | 601,631 | +0.04(+0.34%) |
Feb 18, 2009 | 10.78 | 10.80 | 10.31 | 10.52 | 1,039,639 | -0.09(-0.82%) |
Feb 17, 2009 | 10.66 | 10.97 | 10.57 | 10.61 | 949,072 | -0.54(-4.89%) |
Feb 13, 2009 | 10.97 | 11.31 | 10.85 | 11.15 | 665,132 | +0.04(+0.39%) |
Feb 12, 2009 | 10.57 | 11.15 | 10.54 | 11.11 | 623,995 | +0.25(+2.27%) |
Feb 11, 2009 | 10.77 | 11.07 | 10.65 | 10.86 | 529,519 | +0.12(+1.15%) |
Feb 10, 2009 | 11.54 | 11.66 | 10.65 | 10.74 | 1,074,016 | -0.84(-7.28%) |
Feb 09, 2009 | 11.43 | 11.70 | 11.27 | 11.58 | 626,678 | +0.09(+0.76%) |
Feb 06, 2009 | 11.26 | 11.66 | 11.26 | 11.50 | 711,726 | +0.25(+2.20%) |
Feb 05, 2009 | 10.89 | 11.42 | 10.78 | 11.25 | 561,259 | +0.31(+2.79%) |
Feb 04, 2009 | 11.02 | 11.31 | 10.83 | 10.94 | 605,535 | -0.04(-0.40%) |
Feb 03, 2009 | 11.06 | 11.13 | 10.75 | 10.99 | 620,865 | +0.06(+0.53%) |
Feb 02, 2009 | 10.97 | 11.23 | 10.54 | 10.93 | 1,194,283 | -0.17(-1.51%) |
Jan 30, 2009 | 11.60 | 11.65 | 10.94 | 11.10 | 826,500 | -0.38(-3.29%) |
Jan 29, 2009 | 12.09 | 12.25 | 11.41 | 11.47 | 1,086,448 | -0.81(-6.57%) |
Jan 28, 2009 | 11.72 | 12.32 | 11.63 | 12.28 | 1,078,963 | +1.02(+9.03%) |
Jan 27, 2009 | 11.36 | 11.60 | 10.99 | 11.26 | 1,136,316 | -0.07(-0.64%) |
Jan 26, 2009 | 11.65 | 11.73 | 10.97 | 11.34 | 1,383,278 | -0.36(-3.05%) |
Jan 23, 2009 | 11.48 | 11.87 | 11.26 | 11.69 | 920,200 | -0.11(-0.92%) |
Jan 22, 2009 | 12.65 | 12.81 | 11.25 | 11.80 | 2,602,332 | -1.56(-11.69%) |
Jan 21, 2009 | 12.44 | 13.44 | 12.19 | 13.36 | 926,326 | +1.14(+9.33%) |
Jan 20, 2009 | 12.93 | 13.22 | 12.15 | 12.22 | 721,731 | -0.93(-7.07%) |
Jan 16, 2009 | 13.28 | 13.38 | 12.74 | 13.15 | 601,697 | +0.01(+0.11%) |
Jan 15, 2009 | 12.73 | 13.48 | 12.37 | 13.14 | 949,035 | +0.36(+2.84%) |
Jan 14, 2009 | 12.75 | 13.08 | 12.58 | 12.77 | 919,751 | -0.31(-2.39%) |
Jan 13, 2009 | 12.76 | 13.23 | 12.76 | 13.09 | 435,002 | +0.23(+1.75%) |
Jan 12, 2009 | 12.91 | 13.07 | 12.58 | 12.86 | 290,685 | -0.07(-0.56%) |
Jan 09, 2009 | 12.86 | 13.23 | 12.80 | 12.93 | 458,863 | -0.15(-1.11%) |
Jan 08, 2009 | 13.49 | 13.56 | 12.59 | 13.08 | 704,257 | -0.42(-3.12%) |
Jan 07, 2009 | 13.96 | 14.19 | 13.36 | 13.50 | 374,287 | -0.60(-4.28%) |
Jan 06, 2009 | 13.75 | 14.32 | 13.65 | 14.10 | 542,957 | +0.43(+3.13%) |
Jan 05, 2009 | 13.22 | 13.87 | 13.07 | 13.68 | 499,302 | +0.49(+3.69%) |
Jan 02, 2009 | 13.19 | 13.41 | 12.75 | 13.19 | 368,233 | +0.19(+1.45%) |
Dec 31, 2008 | 12.50 | 13.29 | 12.32 | 13.00 | 713,039 | +0.58(+4.68%) |
Dec 30, 2008 | 11.84 | 12.43 | 11.68 | 12.42 | 451,684 | +0.75(+6.41%) |
Dec 29, 2008 | 11.53 | 11.74 | 11.31 | 11.67 | 351,925 | +0.16(+1.39%) |
Dec 26, 2008 | 11.38 | 11.63 | 11.35 | 11.51 | 192,050 | +0.17(+1.54%) |
Dec 24, 2008 | 11.53 | 11.58 | 11.10 | 11.34 | 329,883 | -0.19(-1.64%) |
Dec 23, 2008 | 12.22 | 12.22 | 11.43 | 11.52 | 645,579 | -0.70(-5.71%) |
Dec 22, 2008 | 12.56 | 12.59 | 11.66 | 12.22 | 673,566 | -0.35(-2.77%) |
Dec 19, 2008 | 12.58 | 13.27 | 12.43 | 12.57 | 1,032,371 | -0.33(-2.59%) |
Dec 18, 2008 | 13.14 | 13.44 | 12.74 | 12.91 | 481,859 | -0.26(-1.99%) |
Dec 17, 2008 | 13.12 | 13.44 | 13.01 | 13.17 | 469,011 | -0.09(-0.71%) |
Dec 16, 2008 | 12.78 | 13.33 | 12.26 | 13.26 | 652,734 | +0.77(+6.17%) |
Dec 15, 2008 | 13.27 | 13.47 | 12.18 | 12.49 | 598,412 | -0.73(-5.55%) |
Dec 12, 2008 | 12.72 | 13.30 | 12.48 | 13.22 | 682,235 | +0.08(+0.61%) |
Dec 11, 2008 | 13.27 | 13.80 | 12.99 | 13.15 | 500,557 | -0.29(-2.16%) |
Dec 10, 2008 | 13.29 | 13.68 | 13.08 | 13.44 | 330,140 | +0.25(+1.93%) |
Dec 09, 2008 | 13.19 | 13.91 | 13.10 | 13.18 | 654,802 | -0.19(-1.41%) |
Dec 08, 2008 | 12.61 | 13.64 | 12.51 | 13.37 | 898,601 | +0.88(+7.04%) |
Dec 05, 2008 | 11.60 | 12.58 | 11.40 | 12.49 | 776,916 | +0.69(+5.85%) |
Dec 04, 2008 | 11.75 | 12.59 | 11.49 | 11.80 | 816,940 | -0.26(-2.17%) |
Dec 03, 2008 | 11.69 | 12.16 | 11.63 | 12.06 | 1,133,405 | -0.15(-1.19%) |
Dec 02, 2008 | 12.83 | 12.88 | 11.52 | 12.21 | 934,309 | -0.28(-2.21%) |
Dec 01, 2008 | 13.15 | 13.15 | 12.35 | 12.48 | 787,361 | -0.77(-5.81%) |
Nov 28, 2008 | 12.86 | 13.31 | 12.79 | 13.25 | 304,144 | +0.25(+1.90%) |
Nov 26, 2008 | 11.78 | 13.01 | 11.78 | 13.01 | 598,588 | +0.86(+7.06%) |
Nov 25, 2008 | 12.01 | 12.64 | 11.74 | 12.15 | 772,150 | +0.33(+2.83%) |
Nov 24, 2008 | 10.70 | 11.93 | 10.44 | 11.82 | 932,829 | +1.10(+10.24%) |
Nov 21, 2008 | 9.868 | 10.74 | 9.243 | 10.72 | 1,475,242 | +1.20(+12.60%) |
Nov 20, 2008 | 11.02 | 11.42 | 9.446 | 9.519 | 2,524,709 | -1.74(-15.43%) |
Nov 19, 2008 | 12.16 | 12.35 | 11.07 | 11.26 | 1,587,899 | -0.81(-6.74%) |
Nov 18, 2008 | 13.11 | 13.19 | 10.97 | 12.07 | 3,751,218 | -1.00(-7.67%) |
Nov 17, 2008 | 13.73 | 13.94 | 13.04 | 13.07 | 774,812 | -0.73(-5.27%) |
Nov 14, 2008 | 14.06 | 14.93 | 13.70 | 13.80 | 727,763 | -0.60(-4.19%) |
Nov 13, 2008 | 13.22 | 14.48 | 12.72 | 14.40 | 1,021,281 | +1.39(+10.66%) |
Nov 12, 2008 | 13.97 | 14.37 | 13.01 | 13.01 | 940,862 | -0.97(-6.96%) |
Nov 11, 2008 | 14.46 | 14.85 | 13.90 | 13.99 | 1,228,640 | -0.53(-3.65%) |
Nov 10, 2008 | 15.82 | 16.02 | 14.45 | 14.52 | 1,046,960 | -1.01(-6.50%) |
Nov 07, 2008 | 15.64 | 15.71 | 15.08 | 15.53 | 721,261 | -0.02(-0.14%) |
Nov 06, 2008 | 15.75 | 16.12 | 15.30 | 15.55 | 637,759 | -0.41(-2.55%) |
Nov 05, 2008 | 16.12 | 16.79 | 15.81 | 15.96 | 1,052,989 | -0.23(-1.44%) |
Nov 04, 2008 | 16.41 | 16.44 | 15.41 | 16.19 | 2,069,179 | +0.21(+1.32%) |
Nov 03, 2008 | 15.98 | 16.19 | 15.34 | 15.98 | 830,531 | +0.45(+2.90%) |
Oct 31, 2008 | 14.55 | 15.58 | 14.48 | 15.53 | 870,940 | +0.83(+5.64%) |
Oct 30, 2008 | 14.98 | 15.24 | 14.34 | 14.70 | 896,769 | +0.35(+2.43%) |
Oct 29, 2008 | 14.45 | 14.75 | 13.50 | 14.35 | 1,163,465 | -0.01(-0.10%) |
Oct 28, 2008 | 13.68 | 14.39 | 12.59 | 14.37 | 1,336,832 | +1.15(+8.69%) |
Oct 27, 2008 | 14.29 | 14.64 | 13.22 | 13.22 | 1,236,620 | -1.32(-9.05%) |
Oct 24, 2008 | 14.75 | 15.38 | 14.23 | 14.53 | 1,241,913 | -1.16(-7.36%) |
Oct 23, 2008 | 15.83 | 16.85 | 15.12 | 15.69 | 1,510,310 | -0.24(-1.51%) |
Oct 22, 2008 | 16.92 | 17.05 | 15.64 | 15.93 | 1,044,824 | -1.21(-7.04%) |
Oct 21, 2008 | 16.63 | 17.78 | 16.37 | 17.13 | 1,070,146 | +0.13(+0.77%) |
Oct 20, 2008 | 16.28 | 17.31 | 15.83 | 17.00 | 959,432 | +1.00(+6.22%) |
Oct 17, 2008 | 15.26 | 16.68 | 15.05 | 16.01 | 1,219,002 | +0.54(+3.52%) |
Oct 16, 2008 | 14.71 | 15.51 | 13.82 | 15.46 | 1,329,369 | +0.90(+6.19%) |
Oct 15, 2008 | 15.65 | 16.12 | 14.53 | 14.56 | 929,758 | -1.38(-8.66%) |
Oct 14, 2008 | 16.77 | 17.33 | 15.72 | 15.94 | 1,450,169 | -0.89(-5.31%) |
Oct 13, 2008 | 15.49 | 16.86 | 15.35 | 16.84 | 1,087,214 | +1.88(+12.58%) |
Oct 10, 2008 | 13.54 | 15.19 | 13.25 | 14.95 | 1,562,151 | +1.02(+7.30%) |
Oct 09, 2008 | 15.24 | 15.43 | 13.44 | 13.94 | 1,555,943 | -0.76(-5.19%) |
Oct 08, 2008 | 15.44 | 16.21 | 14.56 | 14.70 | 999,339 | -0.93(-5.95%) |
Oct 07, 2008 | 16.06 | 16.71 | 15.44 | 15.63 | 642,661 | -0.02(-0.14%) |
Oct 06, 2008 | 15.35 | 15.76 | 15.06 | 15.65 | 917,138 | +0.07(+0.42%) |
Oct 03, 2008 | 16.40 | 16.86 | 15.59 | 15.59 | 648,304 | -0.77(-4.71%) |
Oct 02, 2008 | 16.65 | 16.79 | 15.81 | 16.36 | 474,222 | -0.28(-1.66%) |
Oct 01, 2008 | 16.50 | 17.19 | 16.25 | 16.63 | 815,471 | +0.52(+3.25%) |
Sep 30, 2008 | 16.18 | 16.71 | 15.70 | 16.11 | 1,229,606 | +0.70(+4.58%) |
Sep 29, 2008 | 17.25 | 17.61 | 15.40 | 15.40 | 1,179,381 | -2.17(-12.36%) |
Sep 26, 2008 | 14.63 | 18.53 | 14.63 | 17.58 | 2,522,360 | +2.25(+14.70%) |
Sep 25, 2008 | 15.32 | 15.71 | 15.22 | 15.32 | 644,230 | +0.17(+1.10%) |
Sep 24, 2008 | 15.18 | 15.56 | 14.93 | 15.16 | 623,104 | +0.23(+1.51%) |
Sep 23, 2008 | 15.70 | 16.30 | 14.87 | 14.93 | 781,401 | -0.79(-5.04%) |
Sep 22, 2008 | 16.47 | 16.47 | 15.22 | 15.72 | 979,771 | -0.24(-1.50%) |
Sep 19, 2008 | 17.79 | 17.79 | 13.32 | 15.96 | 5,690,618 | +1.68(+11.75%) |
Sep 18, 2008 | 15.01 | 15.25 | 13.38 | 14.29 | 3,922,948 | +0.25(+1.76%) |
Sep 17, 2008 | 16.15 | 16.31 | 14.00 | 14.04 | 5,126,931 | -2.52(-15.23%) |
Sep 16, 2008 | 16.79 | 17.23 | 15.34 | 16.56 | 2,351,696 | -0.41(-2.44%) |
Sep 15, 2008 | 17.44 | 17.79 | 16.61 | 16.97 | 1,003,875 | -1.10(-6.11%) |
Sep 12, 2008 | 17.48 | 18.15 | 17.40 | 18.08 | 1,497,280 | +0.47(+2.68%) |
Sep 11, 2008 | 17.11 | 17.85 | 16.85 | 17.61 | 1,290,111 | +0.35(+2.02%) |
Sep 10, 2008 | 17.65 | 17.87 | 16.65 | 17.26 | 1,885,940 | -0.23(-1.29%) |
Sep 09, 2008 | 18.81 | 19.18 | 17.33 | 17.48 | 2,709,248 | -1.36(-7.21%) |
Sep 08, 2008 | 19.98 | 20.16 | 18.54 | 18.84 | 1,268,944 | -0.72(-3.68%) |
Sep 05, 2008 | 18.89 | 19.58 | 18.67 | 19.56 | 510,826 | +0.62(+3.26%) |
Sep 04, 2008 | 19.63 | 19.76 | 18.93 | 18.94 | 490,888 | -0.85(-4.30%) |
Sep 03, 2008 | 19.80 | 19.98 | 19.57 | 19.79 | 614,224 | -0.07(-0.37%) |
Sep 02, 2008 | 20.17 | 20.24 | 19.59 | 19.87 | 641,182 | +0.03(+0.15%) |
Aug 29, 2008 | 19.74 | 19.98 | 19.66 | 19.84 | 330,373 | -0.07(-0.37%) |
Aug 28, 2008 | 19.66 | 19.98 | 19.62 | 19.91 | 727,909 | +0.17(+0.88%) |
Aug 27, 2008 | 19.54 | 19.87 | 19.29 | 19.74 | 634,320 | +0.15(+0.74%) |
Aug 26, 2008 | 19.46 | 19.90 | 19.26 | 19.59 | 569,466 | +0.15(+0.75%) |
Aug 25, 2008 | 19.80 | 19.81 | 19.42 | 19.45 | 576,525 | -0.49(-2.44%) |
Aug 22, 2008 | 19.45 | 20.05 | 19.38 | 19.93 | 639,543 | +0.50(+2.58%) |
Aug 21, 2008 | 19.64 | 19.79 | 18.97 | 19.43 | 897,676 | -0.42(-2.12%) |
Aug 20, 2008 | 19.71 | 19.90 | 19.39 | 19.85 | 823,991 | +0.20(+1.04%) |
Aug 19, 2008 | 20.20 | 20.32 | 19.47 | 19.65 | 726,350 | -0.60(-2.98%) |
Aug 18, 2008 | 20.95 | 21.04 | 20.04 | 20.25 | 814,549 | -0.74(-3.53%) |
Aug 15, 2008 | 21.17 | 21.27 | 20.49 | 20.99 | 986,635 | +0.24(+1.16%) |
Aug 14, 2008 | 19.76 | 20.83 | 19.76 | 20.75 | 957,336 | +0.85(+4.27%) |
Aug 13, 2008 | 19.55 | 20.28 | 19.50 | 19.90 | 828,505 | +0.09(+0.44%) |
Aug 12, 2008 | 20.78 | 21.24 | 19.29 | 19.82 | 2,044,052 | -1.06(-5.08%) |
Aug 11, 2008 | 20.67 | 21.45 | 20.43 | 20.88 | 1,490,081 | +0.25(+1.20%) |
Aug 08, 2008 | 19.72 | 20.77 | 19.68 | 20.63 | 889,974 | +0.84(+4.26%) |
Aug 07, 2008 | 20.16 | 20.83 | 19.63 | 19.79 | 1,037,694 | -0.30(-1.48%) |
Aug 06, 2008 | 20.24 | 20.24 | 19.66 | 20.08 | 1,030,131 | -0.15(-0.75%) |
Aug 05, 2008 | 19.79 | 20.35 | 19.47 | 20.24 | 1,232,463 | +0.62(+3.19%) |
Aug 04, 2008 | 20.23 | 20.23 | 19.33 | 19.61 | 1,215,112 | -0.97(-4.70%) |
Aug 01, 2008 | 20.35 | 20.85 | 20.19 | 20.58 | 1,354,476 | +0.19(+0.93%) |
Jul 31, 2008 | 20.00 | 20.54 | 19.66 | 20.39 | 1,586,827 | +0.12(+0.61%) |
Jul 30, 2008 | 20.16 | 20.61 | 19.66 | 20.27 | 2,332,043 | +0.23(+1.16%) |
Jul 29, 2008 | 20.03 | 20.10 | 18.89 | 20.03 | 2,570,574 | +0.98(+5.15%) |
Jul 28, 2008 | 18.89 | 19.10 | 18.21 | 19.05 | 3,796,185 | +0.14(+0.73%) |
Jul 25, 2008 | 19.83 | 20.89 | 18.01 | 18.91 | 9,102,039 | -4.48(-19.16%) |
Jul 24, 2008 | 24.75 | 25.38 | 23.27 | 23.40 | 2,316,825 | -1.28(-5.18%) |
Jul 23, 2008 | 24.33 | 24.84 | 24.06 | 24.68 | 958,773 | +0.12(+0.50%) |
Jul 22, 2008 | 23.32 | 24.60 | 23.11 | 24.55 | 798,411 | +1.15(+4.91%) |
Jul 21, 2008 | 24.45 | 24.60 | 23.19 | 23.41 | 797,425 | -1.10(-4.48%) |
Jul 18, 2008 | 23.62 | 24.60 | 23.54 | 24.50 | 1,789,998 | +1.16(+4.98%) |
Jul 17, 2008 | 23.25 | 23.62 | 22.40 | 23.34 | 849,168 | +0.49(+2.13%) |
Jul 16, 2008 | 21.59 | 23.06 | 21.25 | 22.85 | 1,177,312 | +1.31(+6.07%) |
Jul 15, 2008 | 20.85 | 21.87 | 20.23 | 21.55 | 1,192,664 | +0.51(+2.42%) |
Jul 14, 2008 | 22.00 | 22.01 | 20.75 | 21.04 | 755,160 | -0.76(-3.50%) |
Jul 11, 2008 | 20.99 | 21.94 | 20.61 | 21.80 | 1,050,519 | +0.47(+2.21%) |
Jul 10, 2008 | 21.78 | 22.45 | 20.80 | 21.33 | 1,619,605 | -0.76(-3.45%) |
Jul 09, 2008 | 23.25 | 23.62 | 21.98 | 22.09 | 881,368 | -1.10(-4.73%) |
Jul 08, 2008 | 21.62 | 23.25 | 21.18 | 23.19 | 1,061,629 | +1.58(+7.33%) |
Jul 07, 2008 | 22.16 | 22.53 | 20.89 | 21.60 | 1,465,476 | -0.37(-1.69%) |
Jul 04, 2008 | 22.80 | 22.98 | 21.81 | 21.97 | 634,651 | +0.00(+0.00%) |
Jul 03, 2008 | 22.80 | 22.98 | 21.81 | 21.97 | 634,651 | -0.55(-2.45%) |
Jul 02, 2008 | 23.35 | 23.36 | 22.41 | 22.53 | 1,517,203 | -0.66(-2.85%) |
Jul 01, 2008 | 23.22 | 24.65 | 23.19 | 23.19 | 1,578,564 | -0.16(-0.68%) |
Jun 30, 2008 | 23.57 | 23.88 | 23.25 | 23.35 | 677,750 | -0.30(-1.26%) |
Jun 27, 2008 | 23.88 | 24.26 | 23.64 | 23.65 | 1,564,260 | -0.33(-1.39%) |
Jun 26, 2008 | 24.32 | 24.32 | 23.35 | 23.98 | 848,169 | -0.39(-1.61%) |
Jun 25, 2008 | 24.26 | 24.92 | 24.07 | 24.37 | 543,551 | +0.06(+0.24%) |
Jun 24, 2008 | 24.07 | 24.87 | 23.62 | 24.31 | 733,732 | -0.03(-0.12%) |
Jun 23, 2008 | 24.41 | 24.70 | 23.72 | 24.34 | 1,079,298 | +0.01(+0.03%) |
Jun 20, 2008 | 24.32 | 24.44 | 23.77 | 24.34 | 938,181 | -0.13(-0.53%) |
Jun 19, 2008 | 24.00 | 24.47 | 23.82 | 24.47 | 733,771 | +0.22(+0.90%) |
Jun 18, 2008 | 24.36 | 24.65 | 24.02 | 24.25 | 817,966 | -0.19(-0.77%) |
Jun 17, 2008 | 25.29 | 25.31 | 24.20 | 24.44 | 661,123 | -0.87(-3.45%) |
Jun 16, 2008 | 24.91 | 25.63 | 24.50 | 25.31 | 650,142 | +0.30(+1.19%) |
Jun 13, 2008 | 24.11 | 25.16 | 23.66 | 25.01 | 644,925 | +1.28(+5.39%) |
Jun 12, 2008 | 23.51 | 24.50 | 23.47 | 23.73 | 724,547 | +0.46(+1.97%) |
Jun 11, 2008 | 23.73 | 24.16 | 23.27 | 23.27 | 529,106 | -0.54(-2.26%) |
Jun 10, 2008 | 24.35 | 24.48 | 23.61 | 23.81 | 903,658 | -0.09(-0.36%) |
Jun 09, 2008 | 23.96 | 24.69 | 23.75 | 23.90 | 605,587 | +0.17(+0.70%) |
Jun 06, 2008 | 24.97 | 25.02 | 23.47 | 23.73 | 750,065 | -1.50(-5.93%) |
Jun 05, 2008 | 23.86 | 25.32 | 23.67 | 25.23 | 1,086,598 | +1.44(+6.05%) |
Jun 04, 2008 | 23.09 | 24.20 | 22.97 | 23.79 | 793,110 | +0.52(+2.25%) |
Jun 03, 2008 | 23.40 | 23.46 | 23.06 | 23.27 | 994,967 | +0.00(+0.00%) |