Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.387 | 9.565 | 9.040 | 9.479 | 3,757,041 | +0.29(+3.17%) |
Mar 30, 2009 | 9.040 | 9.295 | 8.728 | 9.188 | 5,247,374 | +0.44(+5.02%) |
Mar 26, 2009 | 8.499 | 8.754 | 8.310 | 8.749 | 8,303,241 | +0.55(+6.72%) |
Mar 25, 2009 | 8.310 | 8.325 | 8.085 | 8.197 | 30,738,994 | +0.03(+0.37%) |
Mar 24, 2009 | 9.080 | 9.514 | 8.044 | 8.167 | 2,252,954 | -1.13(-12.18%) |
Mar 23, 2009 | 8.851 | 9.310 | 8.820 | 9.300 | 3,803,953 | +0.74(+8.58%) |
Mar 20, 2009 | 9.050 | 9.060 | 8.422 | 8.565 | 2,537,239 | -0.55(-6.05%) |
Mar 19, 2009 | 9.290 | 9.392 | 9.045 | 9.116 | 3,587,020 | +0.44(+5.10%) |
Mar 18, 2009 | 8.233 | 8.795 | 8.167 | 8.674 | 2,320,972 | +0.45(+5.42%) |
Mar 17, 2009 | 8.157 | 8.228 | 7.861 | 8.228 | 1,761,503 | +0.11(+1.38%) |
Mar 16, 2009 | 8.187 | 8.396 | 7.861 | 8.116 | 2,868,005 | +0.03(+0.32%) |
Mar 13, 2009 | 7.861 | 8.126 | 7.825 | 8.090 | 0 | +0.33(+4.28%) |
Mar 12, 2009 | 7.427 | 7.764 | 7.258 | 7.758 | 2,372,872 | +0.45(+6.15%) |
Mar 11, 2009 | 7.161 | 7.478 | 7.059 | 7.309 | 2,923,718 | +0.48(+7.11%) |
Mar 10, 2009 | 6.738 | 6.906 | 6.687 | 6.824 | 1,865,015 | +0.44(+6.96%) |
Mar 09, 2009 | 6.283 | 6.641 | 6.263 | 6.380 | 2,822,947 | +0.09(+1.38%) |
Mar 06, 2009 | 6.809 | 6.809 | 6.125 | 6.294 | 0 | -0.30(-4.57%) |
Mar 05, 2009 | 6.926 | 6.962 | 6.498 | 6.595 | 2,833,236 | -0.49(-6.92%) |
Mar 04, 2009 | 7.105 | 7.253 | 7.034 | 7.085 | 1,688,728 | +0.14(+2.06%) |
Mar 02, 2009 | 7.360 | 7.386 | 6.906 | 6.942 | 1,640,121 | -0.65(-8.60%) |
Feb 27, 2009 | 7.656 | 7.789 | 7.554 | 7.595 | 0 | -0.19(-2.49%) |
Feb 26, 2009 | 8.075 | 8.116 | 7.743 | 7.789 | 2,016,460 | -0.18(-2.30%) |
Feb 25, 2009 | 8.146 | 8.294 | 7.942 | 7.973 | 1,906,375 | -0.36(-4.35%) |
Feb 24, 2009 | 7.799 | 8.442 | 7.784 | 8.335 | 2,315,055 | +0.45(+5.76%) |
Feb 23, 2009 | 8.361 | 8.361 | 7.861 | 7.881 | 2,845,730 | -0.44(-5.33%) |
Feb 20, 2009 | 8.514 | 8.519 | 8.151 | 8.325 | 3,342,282 | -0.35(-4.00%) |
Feb 19, 2009 | 9.417 | 9.468 | 8.647 | 8.672 | 2,657,596 | -0.60(-6.49%) |
Feb 18, 2009 | 9.147 | 9.356 | 8.907 | 9.274 | 5,354,750 | -0.15(-1.57%) |
Feb 17, 2009 | 9.586 | 9.662 | 9.402 | 9.422 | 1,942,946 | -0.73(-7.24%) |
Feb 13, 2009 | 10.14 | 10.27 | 10.03 | 10.16 | 1,845,096 | -0.02(-0.20%) |
Feb 12, 2009 | 9.974 | 10.19 | 9.866 | 10.18 | 2,451,201 | -0.01(-0.05%) |
Feb 11, 2009 | 10.17 | 10.31 | 9.933 | 10.18 | 1,720,073 | +0.07(+0.66%) |
Feb 10, 2009 | 10.66 | 10.91 | 10.01 | 10.12 | 1,569,353 | -0.63(-5.89%) |
Feb 09, 2009 | 10.88 | 10.92 | 10.55 | 10.75 | 1,889,816 | +0.33(+3.18%) |
Feb 06, 2009 | 10.32 | 10.70 | 10.02 | 10.42 | 3,547,553 | +0.73(+7.53%) |
Feb 05, 2009 | 9.560 | 9.861 | 9.336 | 9.688 | 2,522,739 | +0.18(+1.88%) |
Feb 04, 2009 | 9.647 | 10.11 | 9.422 | 9.509 | 5,611,981 | +0.33(+3.62%) |
Feb 03, 2009 | 9.621 | 9.637 | 9.040 | 9.177 | 4,326,945 | -0.54(-5.57%) |
Feb 02, 2009 | 9.494 | 9.912 | 9.198 | 9.718 | 3,444,360 | +0.33(+3.53%) |
Jan 30, 2009 | 10.04 | 10.11 | 9.295 | 9.387 | 0 | -0.38(-3.87%) |
Jan 29, 2009 | 9.795 | 9.953 | 9.443 | 9.764 | 2,765,851 | -0.07(-0.73%) |
Jan 28, 2009 | 9.616 | 10.19 | 9.576 | 9.836 | 2,829,242 | +0.50(+5.36%) |
Jan 27, 2009 | 8.958 | 9.535 | 8.958 | 9.336 | 1,884,250 | +0.27(+2.98%) |
Jan 26, 2009 | 9.009 | 9.438 | 8.922 | 9.065 | 1,027,450 | +0.07(+0.74%) |
Jan 23, 2009 | 8.667 | 9.193 | 8.580 | 8.999 | 1,144,974 | +0.08(+0.86%) |
Jan 22, 2009 | 9.029 | 9.126 | 8.723 | 8.922 | 1,213,041 | -0.30(-3.21%) |
Jan 21, 2009 | 9.162 | 9.254 | 8.841 | 9.218 | 1,358,285 | +0.23(+2.56%) |
Jan 20, 2009 | 9.392 | 9.632 | 8.958 | 8.989 | 1,610,761 | -0.98(-9.83%) |
Jan 16, 2009 | 10.17 | 10.34 | 9.606 | 9.969 | 1,679,596 | -0.22(-2.20%) |
Jan 15, 2009 | 9.969 | 10.30 | 9.678 | 10.19 | 1,298,106 | +0.10(+0.96%) |
Jan 14, 2009 | 10.07 | 10.33 | 9.974 | 10.10 | 1,457,481 | -0.44(-4.17%) |
Jan 13, 2009 | 10.46 | 10.73 | 10.36 | 10.54 | 1,215,627 | -0.30(-2.73%) |
Jan 12, 2009 | 11.18 | 11.19 | 10.69 | 10.83 | 1,194,437 | -0.76(-6.52%) |
Jan 09, 2009 | 12.05 | 12.05 | 11.48 | 11.59 | 1,618,633 | -0.31(-2.62%) |
Jan 08, 2009 | 11.29 | 11.96 | 11.05 | 11.90 | 1,625,818 | +0.54(+4.76%) |
Jan 07, 2009 | 11.41 | 11.63 | 11.25 | 11.36 | 1,641,168 | -0.26(-2.24%) |
Jan 06, 2009 | 11.57 | 11.72 | 11.29 | 11.62 | 1,685,756 | +0.27(+2.38%) |
Jan 05, 2009 | 11.42 | 11.56 | 11.01 | 11.35 | 1,801,239 | -0.08(-0.67%) |
Jan 02, 2009 | 11.08 | 11.46 | 10.95 | 11.42 | 0 | +0.47(+4.29%) |
Jan 01, 2009 | 10.64 | 11.09 | 10.55 | 10.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.64 | 11.09 | 10.55 | 10.95 | 1,080,004 | +0.22(+2.09%) |
Dec 30, 2008 | 10.48 | 10.73 | 10.39 | 10.73 | 1,068,471 | +0.25(+2.39%) |
Dec 29, 2008 | 10.84 | 10.84 | 10.26 | 10.48 | 1,949,707 | -0.09(-0.82%) |
Dec 26, 2008 | 10.45 | 10.63 | 10.24 | 10.57 | 1,270,910 | +0.26(+2.53%) |
Dec 24, 2008 | 10.46 | 10.46 | 10.14 | 10.31 | 397,023 | -0.03(-0.30%) |
Dec 23, 2008 | 10.68 | 10.82 | 10.21 | 10.34 | 1,090,059 | -0.15(-1.46%) |
Dec 22, 2008 | 10.72 | 10.86 | 10.25 | 10.49 | 1,583,584 | -0.27(-2.47%) |
Dec 19, 2008 | 10.89 | 11.07 | 10.58 | 10.75 | 1,782,546 | +0.08(+0.72%) |
Dec 18, 2008 | 10.85 | 11.07 | 10.57 | 10.68 | 2,708,987 | -0.39(-3.55%) |
Dec 17, 2008 | 10.73 | 11.12 | 10.60 | 11.07 | 1,517,000 | +0.30(+2.80%) |
Dec 16, 2008 | 10.78 | 10.83 | 10.38 | 10.77 | 2,536,924 | +0.13(+1.25%) |
Dec 15, 2008 | 10.89 | 11.00 | 10.40 | 10.64 | 2,919,049 | -0.25(-2.30%) |
Dec 12, 2008 | 10.21 | 10.99 | 9.841 | 10.89 | 0 | +0.02(+0.14%) |
Dec 11, 2008 | 11.54 | 11.65 | 10.74 | 10.87 | 2,733,915 | -0.83(-7.11%) |
Dec 10, 2008 | 11.83 | 11.97 | 11.37 | 11.70 | 1,930,212 | +0.23(+2.00%) |
Dec 09, 2008 | 11.34 | 11.80 | 11.28 | 11.47 | 3,532,303 | -0.27(-2.26%) |
Dec 08, 2008 | 10.95 | 11.94 | 10.83 | 11.74 | 2,212,587 | +1.25(+11.92%) |
Dec 05, 2008 | 9.907 | 10.51 | 9.509 | 10.49 | 0 | +0.54(+5.38%) |
Dec 04, 2008 | 9.494 | 10.10 | 9.407 | 9.953 | 2,876,620 | +0.12(+1.19%) |
Dec 03, 2008 | 9.407 | 9.948 | 9.188 | 9.836 | 2,115,648 | +0.20(+2.07%) |
Dec 02, 2008 | 9.096 | 9.657 | 9.004 | 9.637 | 1,832,428 | +0.75(+8.44%) |
Dec 01, 2008 | 9.239 | 9.882 | 8.861 | 8.886 | 2,369,257 | -0.86(-8.80%) |
Nov 28, 2008 | 9.606 | 9.764 | 9.433 | 9.744 | 932,523 | +0.17(+1.81%) |
Nov 26, 2008 | 8.524 | 9.570 | 8.427 | 9.570 | 2,101,440 | +0.79(+8.95%) |
Nov 25, 2008 | 8.687 | 8.856 | 8.478 | 8.784 | 2,206,167 | +0.20(+2.38%) |
Nov 24, 2008 | 7.912 | 8.687 | 7.838 | 8.580 | 1,443,048 | +0.80(+10.23%) |
Nov 21, 2008 | 7.850 | 7.850 | 7.396 | 7.784 | 2,456,741 | +0.07(+0.86%) |
Nov 20, 2008 | 8.085 | 8.376 | 7.626 | 7.718 | 3,584,269 | -0.18(-2.33%) |
Nov 19, 2008 | 8.539 | 8.539 | 7.901 | 7.901 | 2,957,028 | -0.74(-8.51%) |
Nov 18, 2008 | 8.846 | 9.091 | 8.427 | 8.636 | 3,102,156 | -0.13(-1.51%) |
Nov 17, 2008 | 9.376 | 9.412 | 8.738 | 8.769 | 1,339,122 | -0.77(-8.08%) |
Nov 14, 2008 | 9.902 | 9.989 | 9.351 | 9.540 | 0 | -0.62(-6.13%) |
Nov 13, 2008 | 9.621 | 10.17 | 9.091 | 10.16 | 2,129,719 | +0.82(+8.80%) |
Nov 12, 2008 | 9.586 | 9.708 | 9.249 | 9.341 | 1,987,913 | -0.42(-4.34%) |
Nov 11, 2008 | 10.24 | 10.25 | 9.632 | 9.764 | 1,710,643 | -0.55(-5.34%) |
Nov 10, 2008 | 11.14 | 11.22 | 10.20 | 10.32 | 2,330,922 | -0.61(-5.60%) |
Nov 07, 2008 | 10.97 | 11.02 | 10.58 | 10.93 | 0 | +0.33(+3.08%) |
Nov 06, 2008 | 11.71 | 11.71 | 10.58 | 10.60 | 2,028,207 | -0.94(-8.18%) |
Nov 05, 2008 | 11.80 | 11.80 | 11.50 | 11.55 | 2,249,582 | -0.22(-1.87%) |
Nov 04, 2008 | 11.23 | 11.79 | 11.05 | 11.77 | 2,377,109 | +0.69(+6.22%) |
Nov 03, 2008 | 10.99 | 11.12 | 10.85 | 11.08 | 1,481,218 | +0.17(+1.59%) |
Oct 31, 2008 | 10.58 | 10.96 | 10.33 | 10.90 | 1,515,182 | +0.43(+4.09%) |
Oct 30, 2008 | 10.75 | 10.90 | 10.31 | 10.47 | 1,352,733 | -0.05(-0.44%) |
Oct 29, 2008 | 10.87 | 10.92 | 10.20 | 10.52 | 2,855,355 | -0.26(-2.37%) |
Oct 28, 2008 | 10.35 | 10.82 | 10.00 | 10.78 | 2,009,636 | +0.72(+7.21%) |
Oct 27, 2008 | 10.09 | 10.43 | 9.994 | 10.05 | 1,962,166 | -0.59(-5.56%) |
Oct 24, 2008 | 10.47 | 10.92 | 10.47 | 10.64 | 1,877,689 | -0.79(-6.92%) |
Oct 23, 2008 | 11.56 | 11.60 | 10.86 | 11.43 | 3,989,491 | +0.03(+0.22%) |
Oct 22, 2008 | 11.52 | 11.72 | 11.19 | 11.41 | 4,128,288 | -0.19(-1.67%) |
Oct 21, 2008 | 11.04 | 11.89 | 11.03 | 11.60 | 3,128,456 | -0.53(-4.34%) |
Oct 20, 2008 | 11.57 | 12.14 | 11.47 | 12.13 | 1,671,068 | +0.34(+2.90%) |
Oct 17, 2008 | 11.99 | 12.46 | 11.71 | 11.79 | 0 | -0.38(-3.11%) |
Oct 16, 2008 | 12.01 | 12.25 | 11.21 | 12.16 | 2,343,821 | +0.25(+2.10%) |
Oct 15, 2008 | 12.42 | 12.94 | 11.90 | 11.91 | 3,416,542 | -0.85(-6.64%) |
Oct 14, 2008 | 12.91 | 13.01 | 12.68 | 12.76 | 3,850,319 | +0.20(+1.59%) |
Oct 13, 2008 | 12.00 | 12.65 | 11.96 | 12.56 | 2,226,865 | +1.33(+11.86%) |
Oct 10, 2008 | 12.16 | 12.16 | 10.84 | 11.23 | 0 | -0.75(-6.26%) |
Oct 09, 2008 | 14.16 | 14.29 | 11.98 | 11.98 | 4,961,676 | -1.39(-10.39%) |
Oct 08, 2008 | 14.70 | 14.77 | 13.34 | 13.37 | 4,071,705 | -1.10(-7.62%) |
Oct 07, 2008 | 14.78 | 15.24 | 14.42 | 14.47 | 1,592,808 | -0.50(-3.31%) |
Oct 06, 2008 | 15.12 | 15.25 | 14.36 | 14.97 | 2,167,444 | -0.43(-2.82%) |
Oct 03, 2008 | 15.35 | 15.91 | 15.35 | 15.40 | 0 | -0.18(-1.18%) |
Oct 02, 2008 | 16.24 | 16.44 | 15.52 | 15.58 | 1,893,401 | -1.10(-6.58%) |
Oct 01, 2008 | 16.38 | 16.94 | 16.38 | 16.68 | 1,966,057 | -0.55(-3.17%) |
Sep 30, 2008 | 17.42 | 17.44 | 16.79 | 17.23 | 1,198,245 | -0.12(-0.68%) |
Sep 29, 2008 | 17.82 | 18.09 | 16.96 | 17.34 | 2,385,612 | -1.14(-6.16%) |
Sep 26, 2008 | 18.13 | 18.63 | 18.02 | 18.48 | 0 | -0.36(-1.92%) |
Sep 25, 2008 | 18.35 | 19.01 | 18.20 | 18.84 | 2,056,542 | +0.51(+2.78%) |
Sep 24, 2008 | 18.51 | 18.69 | 18.21 | 18.33 | 1,826,582 | -0.09(-0.50%) |
Sep 23, 2008 | 18.99 | 18.99 | 18.00 | 18.43 | 2,101,454 | -0.53(-2.80%) |
Sep 22, 2008 | 19.94 | 19.94 | 18.91 | 18.96 | 1,588,648 | -0.96(-4.84%) |
Sep 19, 2008 | 20.11 | 20.52 | 19.33 | 19.92 | 0 | +0.10(+0.53%) |
Sep 18, 2008 | 18.29 | 20.22 | 18.13 | 19.82 | 3,275,512 | +1.71(+9.46%) |
Sep 17, 2008 | 18.02 | 18.27 | 17.21 | 18.10 | 3,472,211 | -0.11(-0.62%) |
Sep 16, 2008 | 18.17 | 18.24 | 17.85 | 18.22 | 2,824,152 | -0.10(-0.56%) |
Sep 15, 2008 | 18.52 | 18.60 | 18.23 | 18.32 | 1,875,455 | -0.67(-3.55%) |
Sep 12, 2008 | 19.12 | 19.20 | 18.86 | 18.99 | 0 | -0.14(-0.75%) |
Sep 11, 2008 | 18.84 | 19.18 | 18.77 | 19.14 | 3,204,214 | -0.44(-2.24%) |
Sep 10, 2008 | 19.61 | 19.86 | 19.48 | 19.57 | 1,436,837 | +0.11(+0.55%) |
Sep 09, 2008 | 19.11 | 19.94 | 19.06 | 19.47 | 2,021,364 | -0.18(-0.93%) |
Sep 08, 2008 | 19.66 | 19.84 | 19.21 | 19.65 | 1,170,692 | +0.22(+1.13%) |
Sep 05, 2008 | 19.23 | 19.57 | 19.23 | 19.43 | 0 | -0.01(-0.03%) |
Sep 04, 2008 | 19.72 | 19.87 | 19.37 | 19.44 | 1,113,719 | -0.45(-2.28%) |
Sep 03, 2008 | 19.73 | 20.19 | 19.65 | 19.89 | 1,820,942 | +0.28(+1.41%) |
Sep 02, 2008 | 19.87 | 20.12 | 19.45 | 19.62 | 1,336,366 | +0.02(+0.10%) |
Aug 29, 2008 | 19.55 | 19.67 | 19.35 | 19.60 | 0 | -0.05(-0.23%) |
Aug 28, 2008 | 19.29 | 19.69 | 19.23 | 19.64 | 1,558,405 | +0.22(+1.16%) |
Aug 27, 2008 | 19.55 | 19.60 | 19.31 | 19.42 | 1,365,518 | -0.27(-1.35%) |
Aug 26, 2008 | 19.87 | 20.12 | 19.53 | 19.68 | 1,315,029 | -0.41(-2.03%) |
Aug 25, 2008 | 19.82 | 20.19 | 19.82 | 20.09 | 1,220,752 | +0.36(+1.81%) |
Aug 22, 2008 | 19.71 | 19.91 | 19.60 | 19.73 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 20.14 | 20.14 | 19.41 | 19.78 | 1,775,677 | -0.21(-1.05%) |
Aug 20, 2008 | 20.11 | 20.25 | 19.78 | 19.99 | 1,115,132 | -0.04(-0.18%) |
Aug 19, 2008 | 20.60 | 20.62 | 19.95 | 20.03 | 1,772,353 | -0.73(-3.52%) |
Aug 18, 2008 | 20.96 | 20.98 | 20.56 | 20.76 | 1,227,068 | +0.02(+0.07%) |
Aug 15, 2008 | 20.83 | 21.00 | 20.66 | 20.74 | 0 | -0.15(-0.71%) |
Aug 14, 2008 | 20.74 | 21.21 | 20.61 | 20.89 | 1,591,037 | +0.03(+0.15%) |
Aug 13, 2008 | 21.14 | 21.14 | 20.67 | 20.86 | 2,640,902 | -0.49(-2.29%) |
Aug 12, 2008 | 21.36 | 21.45 | 21.00 | 21.35 | 2,260,680 | +0.38(+1.80%) |
Aug 11, 2008 | 20.97 | 21.08 | 20.15 | 20.97 | 2,619,465 | +0.75(+3.71%) |
Aug 08, 2008 | 19.57 | 20.37 | 19.53 | 20.22 | 2,044,235 | +0.66(+3.37%) |
Aug 07, 2008 | 19.87 | 19.92 | 19.49 | 19.56 | 2,411,248 | -0.50(-2.47%) |
Aug 06, 2008 | 20.65 | 20.65 | 19.90 | 20.06 | 3,767,607 | -0.10(-0.48%) |
Aug 05, 2008 | 19.80 | 20.23 | 19.71 | 20.16 | 2,137,269 | +0.86(+4.47%) |
Aug 04, 2008 | 19.91 | 19.91 | 19.02 | 19.29 | 2,217,916 | -0.23(-1.20%) |
Aug 01, 2008 | 19.57 | 19.86 | 19.34 | 19.53 | 2,908,254 | -0.40(-2.00%) |
Jul 31, 2008 | 20.43 | 20.43 | 19.78 | 19.93 | 3,670,840 | -0.25(-1.24%) |
Jul 30, 2008 | 19.84 | 20.42 | 19.70 | 20.18 | 4,189,218 | +0.60(+3.08%) |
Jul 29, 2008 | 19.57 | 19.62 | 18.93 | 19.57 | 3,810,131 | +0.72(+3.85%) |
Jul 28, 2008 | 18.95 | 19.20 | 18.73 | 18.85 | 2,289,116 | -0.34(-1.76%) |
Jul 25, 2008 | 19.41 | 19.44 | 18.97 | 19.19 | 3,491,000 | -0.09(-0.45%) |
Jul 24, 2008 | 20.28 | 20.30 | 19.18 | 19.27 | 2,908,873 | -1.07(-5.24%) |
Jul 23, 2008 | 20.33 | 20.53 | 20.03 | 20.34 | 5,451,054 | +0.32(+1.58%) |
Jul 22, 2008 | 21.63 | 21.69 | 19.20 | 20.02 | 8,550,728 | -3.29(-14.12%) |
Jul 21, 2008 | 22.93 | 23.48 | 22.87 | 23.32 | 1,330,057 | -0.05(-0.20%) |
Jul 18, 2008 | 23.78 | 23.91 | 23.09 | 23.36 | 1,318,014 | -0.60(-2.51%) |
Jul 17, 2008 | 22.78 | 24.01 | 22.67 | 23.96 | 3,071,589 | +1.55(+6.90%) |
Jul 16, 2008 | 21.77 | 22.42 | 21.34 | 22.42 | 2,258,941 | +0.61(+2.78%) |
Jul 15, 2008 | 21.49 | 21.94 | 20.73 | 21.81 | 4,235,203 | +0.29(+1.35%) |
Jul 14, 2008 | 22.75 | 22.78 | 21.37 | 21.52 | 3,172,725 | +0.00(+0.00%) |
Jul 11, 2008 | 22.20 | 22.22 | 21.12 | 21.52 | 3,783,171 | -0.75(-3.35%) |
Jul 10, 2008 | 22.68 | 22.72 | 22.12 | 22.26 | 1,800,083 | -0.13(-0.59%) |
Jul 09, 2008 | 22.87 | 22.87 | 22.37 | 22.40 | 1,993,530 | -0.32(-1.39%) |
Jul 08, 2008 | 22.32 | 22.79 | 22.14 | 22.71 | 3,082,241 | +0.42(+1.90%) |
Jul 07, 2008 | 23.49 | 23.49 | 22.00 | 22.29 | 3,142,003 | -0.96(-4.13%) |
Jul 04, 2008 | 23.43 | 23.48 | 23.18 | 23.25 | 1,260,145 | +0.00(+0.00%) |
Jul 03, 2008 | 23.43 | 23.48 | 23.18 | 23.25 | 1,260,145 | +0.17(+0.75%) |
Jul 02, 2008 | 24.04 | 24.07 | 23.06 | 23.08 | 1,894,826 | -0.40(-1.72%) |
Jul 01, 2008 | 23.38 | 23.67 | 22.93 | 23.48 | 2,764,960 | -0.32(-1.33%) |
Jun 30, 2008 | 24.18 | 24.35 | 23.71 | 23.80 | 1,957,981 | -0.36(-1.50%) |
Jun 27, 2008 | 24.39 | 24.67 | 24.06 | 24.16 | 5,145,868 | -0.06(-0.25%) |
Jun 26, 2008 | 24.70 | 24.98 | 24.14 | 24.22 | 2,801,570 | -0.83(-3.30%) |
Jun 25, 2008 | 24.96 | 25.69 | 24.91 | 25.05 | 2,224,716 | +0.15(+0.62%) |
Jun 24, 2008 | 25.02 | 25.36 | 24.88 | 24.89 | 2,451,003 | -1.06(-4.07%) |
Jun 23, 2008 | 25.88 | 26.42 | 25.80 | 25.95 | 1,432,837 | +0.01(+0.02%) |
Jun 20, 2008 | 26.64 | 26.70 | 25.77 | 25.94 | 2,231,207 | -0.85(-3.16%) |
Jun 19, 2008 | 25.98 | 26.86 | 25.90 | 26.79 | 1,625,136 | +0.51(+1.92%) |
Jun 18, 2008 | 26.88 | 26.91 | 26.25 | 26.29 | 1,884,957 | -0.85(-3.14%) |
Jun 17, 2008 | 27.71 | 27.81 | 27.06 | 27.14 | 1,930,660 | -0.55(-1.99%) |
Jun 16, 2008 | 27.51 | 27.86 | 27.35 | 27.69 | 1,233,869 | +0.51(+1.88%) |
Jun 13, 2008 | 26.95 | 27.31 | 26.91 | 27.18 | 1,758,858 | -0.08(-0.28%) |
Jun 12, 2008 | 26.46 | 27.49 | 26.45 | 27.26 | 1,882,201 | +0.81(+3.05%) |
Jun 11, 2008 | 27.03 | 27.15 | 26.45 | 26.45 | 1,578,502 | -0.96(-3.52%) |
Jun 10, 2008 | 27.14 | 27.56 | 26.84 | 27.41 | 1,444,415 | +0.13(+0.47%) |
Jun 09, 2008 | 27.12 | 27.51 | 27.07 | 27.29 | 1,317,660 | +0.02(+0.07%) |
Jun 06, 2008 | 27.85 | 28.21 | 27.27 | 27.27 | 1,126,045 | -0.60(-2.14%) |
Jun 05, 2008 | 27.54 | 27.90 | 27.41 | 27.86 | 988,574 | +0.54(+1.96%) |
Jun 04, 2008 | 27.61 | 27.61 | 27.19 | 27.33 | 1,205,240 | -0.27(-0.96%) |
Jun 03, 2008 | 27.75 | 27.84 | 27.46 | 27.59 | 1,510,878 | -0.26(-0.92%) |
Jun 02, 2008 | 27.30 | 27.91 | 27.30 | 27.85 | 1,431,436 | -0.06(-0.20%) |
May 30, 2008 | 27.99 | 28.02 | 27.70 | 27.90 | 862,115 | -0.10(-0.36%) |
May 29, 2008 | 27.98 | 28.28 | 27.84 | 28.01 | 1,064,731 | -0.16(-0.58%) |
May 28, 2008 | 28.24 | 28.30 | 28.09 | 28.17 | 784,599 | -0.22(-0.77%) |
May 27, 2008 | 28.48 | 28.59 | 28.07 | 28.39 | 879,306 | -0.24(-0.86%) |
May 26, 2008 | 28.85 | 28.96 | 28.47 | 28.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.85 | 28.96 | 28.47 | 28.63 | 725,464 | -0.48(-1.67%) |
May 22, 2008 | 29.15 | 29.40 | 29.01 | 29.12 | 607,211 | +0.17(+0.58%) |
May 21, 2008 | 29.38 | 29.60 | 28.93 | 28.95 | 744,659 | -0.66(-2.24%) |
May 20, 2008 | 29.94 | 29.97 | 29.55 | 29.61 | 1,051,426 | -0.56(-1.86%) |
May 19, 2008 | 29.94 | 30.56 | 29.93 | 30.18 | 736,392 | +0.00(+0.00%) |
May 16, 2008 | 30.49 | 30.50 | 29.89 | 30.18 | 779,297 | -0.46(-1.50%) |
May 15, 2008 | 30.47 | 30.78 | 30.47 | 30.64 | 1,104,431 | +0.18(+0.59%) |
May 14, 2008 | 29.80 | 30.77 | 29.80 | 30.46 | 1,417,299 | +0.43(+1.43%) |
May 13, 2008 | 30.07 | 30.15 | 29.80 | 30.03 | 939,198 | -0.10(-0.34%) |
May 12, 2008 | 30.00 | 30.21 | 29.79 | 30.13 | 903,668 | +0.21(+0.72%) |
May 09, 2008 | 29.73 | 30.06 | 29.63 | 29.92 | 512,215 | +0.06(+0.19%) |
May 08, 2008 | 29.83 | 30.06 | 29.61 | 29.86 | 1,326,306 | -0.19(-0.63%) |
May 07, 2008 | 29.81 | 30.35 | 29.73 | 30.05 | 1,720,727 | -0.38(-1.24%) |
May 06, 2008 | 30.47 | 30.83 | 30.19 | 30.43 | 1,673,639 | -0.40(-1.29%) |
May 05, 2008 | 30.99 | 31.04 | 30.62 | 30.82 | 1,056,577 | -0.31(-1.00%) |
May 02, 2008 | 31.27 | 31.49 | 30.86 | 31.14 | 1,920,175 | -0.37(-1.17%) |
May 01, 2008 | 31.42 | 31.97 | 30.90 | 31.50 | 2,309,685 | +0.25(+0.78%) |
Apr 30, 2008 | 30.66 | 31.57 | 30.42 | 31.26 | 1,765,627 | +0.69(+2.25%) |
Apr 29, 2008 | 30.35 | 30.59 | 30.19 | 30.57 | 2,504,813 | -0.07(-0.23%) |
Apr 28, 2008 | 30.36 | 31.16 | 30.28 | 30.64 | 2,297,844 | +0.46(+1.54%) |
Apr 25, 2008 | 29.60 | 30.26 | 29.56 | 30.18 | 2,068,166 | +0.55(+1.86%) |
Apr 24, 2008 | 28.90 | 29.80 | 28.79 | 29.62 | 2,491,191 | +0.84(+2.91%) |
Apr 23, 2008 | 29.24 | 29.29 | 28.49 | 28.79 | 1,953,071 | -0.50(-1.69%) |
Apr 22, 2008 | 28.63 | 29.70 | 28.49 | 29.28 | 2,959,192 | +1.76(+6.40%) |
Apr 21, 2008 | 26.92 | 27.63 | 26.92 | 27.52 | 1,501,174 | +0.59(+2.18%) |
Apr 18, 2008 | 26.47 | 27.13 | 26.37 | 26.94 | 1,324,952 | +0.50(+1.87%) |
Apr 17, 2008 | 26.04 | 26.53 | 25.86 | 26.44 | 821,362 | +0.26(+0.97%) |
Apr 16, 2008 | 25.78 | 26.19 | 25.61 | 26.18 | 1,369,303 | +0.54(+2.09%) |
Apr 15, 2008 | 25.66 | 25.72 | 25.43 | 25.65 | 1,169,745 | +0.17(+0.66%) |
Apr 14, 2008 | 25.63 | 25.95 | 25.45 | 25.48 | 1,155,005 | -0.04(-0.16%) |
Apr 11, 2008 | 25.76 | 25.88 | 25.52 | 25.52 | 904,503 | -0.50(-1.92%) |
Apr 10, 2008 | 25.90 | 26.12 | 25.75 | 26.02 | 794,571 | +0.19(+0.73%) |
Apr 09, 2008 | 26.08 | 26.08 | 25.73 | 25.83 | 914,479 | -0.31(-1.17%) |
Apr 08, 2008 | 25.99 | 26.25 | 25.94 | 26.14 | 725,172 | +0.05(+0.20%) |
Apr 07, 2008 | 26.34 | 26.35 | 25.96 | 26.09 | 490,952 | -0.20(-0.76%) |
Apr 04, 2008 | 25.87 | 26.39 | 25.70 | 26.29 | 826,883 | +0.34(+1.32%) |
Apr 03, 2008 | 25.96 | 26.06 | 25.81 | 25.94 | 769,556 | -0.35(-1.32%) |
Apr 02, 2008 | 26.31 | 26.54 | 26.07 | 26.29 | 1,077,871 | -0.05(-0.17%) |