Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.50 | 20.80 | 19.79 | 19.80 | 145,840 | -1.04(-4.99%) |
Apr 29, 2009 | 20.20 | 21.19 | 20.07 | 20.84 | 235,714 | +1.01(+5.09%) |
Apr 28, 2009 | 19.35 | 19.97 | 18.93 | 19.83 | 147,040 | +0.40(+2.06%) |
Apr 27, 2009 | 19.85 | 19.95 | 19.37 | 19.43 | 113,369 | -0.60(-3.00%) |
Apr 24, 2009 | 19.85 | 20.09 | 19.26 | 20.03 | 301,680 | +0.60(+3.09%) |
Apr 23, 2009 | 19.55 | 20.25 | 19.04 | 19.43 | 416,588 | -0.06(-0.31%) |
Apr 22, 2009 | 19.09 | 19.75 | 18.99 | 19.49 | 168,828 | +0.22(+1.14%) |
Apr 21, 2009 | 19.56 | 20.44 | 18.82 | 19.27 | 194,536 | -0.55(-2.77%) |
Apr 20, 2009 | 19.01 | 20.10 | 19.00 | 19.82 | 258,762 | +0.76(+3.99%) |
Apr 17, 2009 | 19.71 | 19.97 | 18.85 | 19.06 | 342,133 | -0.74(-3.74%) |
Apr 16, 2009 | 21.21 | 21.49 | 19.50 | 19.80 | 281,622 | -1.59(-7.43%) |
Apr 15, 2009 | 21.35 | 22.00 | 21.21 | 21.39 | 109,573 | +0.04(+0.19%) |
Apr 14, 2009 | 21.27 | 21.90 | 20.94 | 21.35 | 125,426 | -0.20(-0.93%) |
Apr 13, 2009 | 22.00 | 22.22 | 21.55 | 21.55 | 165,882 | +0.36(+1.70%) |
Apr 09, 2009 | 21.47 | 21.66 | 20.85 | 21.19 | 147,986 | +0.13(+0.62%) |
Apr 08, 2009 | 20.17 | 21.40 | 20.10 | 21.06 | 237,126 | +0.53(+2.58%) |
Apr 07, 2009 | 20.16 | 21.21 | 20.10 | 20.53 | 253,239 | +0.53(+2.65%) |
Apr 06, 2009 | 20.27 | 20.52 | 19.51 | 20.00 | 397,866 | -1.33(-6.24%) |
Apr 03, 2009 | 22.37 | 22.91 | 21.15 | 21.33 | 314,207 | -1.42(-6.24%) |
Apr 02, 2009 | 23.09 | 23.30 | 22.00 | 22.75 | 325,449 | -1.05(-4.41%) |
Apr 01, 2009 | 22.83 | 23.90 | 22.45 | 23.80 | 298,239 | +1.15(+5.08%) |
Mar 31, 2009 | 23.07 | 23.50 | 21.82 | 22.65 | 269,119 | +0.07(+0.31%) |
Mar 30, 2009 | 21.94 | 23.73 | 21.56 | 22.58 | 423,018 | -0.57(-2.46%) |
Mar 26, 2009 | 23.65 | 24.08 | 23.09 | 23.15 | 311,603 | -0.38(-1.61%) |
Mar 25, 2009 | 23.11 | 24.40 | 22.81 | 23.53 | 402,308 | +0.29(+1.25%) |
Mar 24, 2009 | 21.41 | 23.73 | 21.41 | 23.24 | 364,763 | +0.49(+2.15%) |
Mar 23, 2009 | 23.00 | 23.60 | 22.55 | 22.75 | 431,218 | -0.23(-1.00%) |
Mar 20, 2009 | 22.83 | 23.32 | 22.28 | 22.98 | 585,536 | +0.05(+0.22%) |
Mar 19, 2009 | 21.99 | 23.00 | 20.85 | 22.93 | 654,293 | +1.68(+7.91%) |
Mar 18, 2009 | 18.78 | 21.31 | 18.07 | 21.25 | 550,433 | +2.20(+11.55%) |
Mar 17, 2009 | 19.29 | 19.34 | 18.39 | 19.05 | 259,719 | -0.20(-1.04%) |
Mar 16, 2009 | 19.37 | 19.50 | 18.80 | 19.25 | 227,134 | -0.29(-1.48%) |
Mar 13, 2009 | 18.82 | 19.80 | 18.65 | 19.54 | 0 | +0.81(+4.32%) |
Mar 12, 2009 | 17.93 | 18.77 | 17.59 | 18.73 | 384,389 | +1.04(+5.88%) |
Mar 11, 2009 | 17.01 | 18.10 | 17.01 | 17.69 | 519,050 | +0.80(+4.74%) |
Mar 10, 2009 | 17.57 | 17.57 | 16.62 | 16.89 | 442,952 | -0.34(-1.97%) |
Mar 09, 2009 | 17.47 | 17.95 | 16.70 | 17.23 | 338,246 | -0.52(-2.93%) |
Mar 06, 2009 | 18.96 | 19.00 | 17.58 | 17.75 | 0 | -1.01(-5.38%) |
Mar 05, 2009 | 17.08 | 18.80 | 17.04 | 18.76 | 333,668 | +1.76(+10.35%) |
Mar 04, 2009 | 17.18 | 17.54 | 16.84 | 17.00 | 268,279 | +0.97(+6.05%) |
Mar 02, 2009 | 16.78 | 17.16 | 15.68 | 16.03 | 388,602 | -0.90(-5.32%) |
Feb 27, 2009 | 17.39 | 18.00 | 16.77 | 16.93 | 0 | -0.37(-2.14%) |
Feb 26, 2009 | 16.57 | 17.75 | 16.05 | 17.30 | 359,182 | +0.46(+2.73%) |
Feb 25, 2009 | 16.72 | 17.63 | 16.65 | 16.84 | 451,291 | +0.06(+0.36%) |
Feb 24, 2009 | 18.23 | 18.54 | 16.44 | 16.78 | 653,514 | -1.84(-9.88%) |
Feb 23, 2009 | 18.49 | 19.63 | 17.71 | 18.62 | 588,238 | -0.05(-0.27%) |
Feb 20, 2009 | 17.48 | 19.15 | 17.25 | 18.67 | 613,819 | +1.56(+9.12%) |
Feb 19, 2009 | 18.07 | 18.42 | 17.11 | 17.11 | 472,284 | -1.09(-5.99%) |
Feb 18, 2009 | 17.69 | 18.43 | 16.98 | 18.20 | 410,510 | +0.66(+3.76%) |
Feb 17, 2009 | 16.61 | 18.00 | 16.61 | 17.54 | 997,411 | +1.19(+7.28%) |
Feb 13, 2009 | 15.28 | 16.85 | 15.00 | 16.35 | 438,655 | +1.04(+6.79%) |
Feb 12, 2009 | 15.25 | 15.52 | 14.75 | 15.31 | 306,284 | -0.20(-1.29%) |
Feb 11, 2009 | 13.80 | 15.51 | 13.63 | 15.51 | 610,867 | +1.81(+13.21%) |
Feb 10, 2009 | 14.27 | 14.48 | 13.68 | 13.70 | 160,861 | -0.04(-0.29%) |
Feb 09, 2009 | 14.30 | 14.30 | 13.63 | 13.74 | 150,683 | -0.59(-4.12%) |
Feb 06, 2009 | 13.71 | 14.33 | 13.50 | 14.33 | 146,676 | +0.43(+3.09%) |
Feb 05, 2009 | 13.75 | 14.00 | 13.50 | 13.90 | 136,862 | +0.30(+2.21%) |
Feb 04, 2009 | 13.00 | 13.75 | 13.00 | 13.60 | 137,766 | +0.60(+4.62%) |
Feb 03, 2009 | 13.62 | 13.63 | 12.88 | 13.00 | 155,697 | +0.05(+0.39%) |
Feb 02, 2009 | 13.42 | 13.60 | 12.95 | 12.95 | 167,196 | -0.72(-5.27%) |
Jan 30, 2009 | 14.01 | 14.35 | 13.40 | 13.67 | 0 | -0.08(-0.58%) |
Jan 29, 2009 | 13.10 | 13.75 | 12.85 | 13.75 | 355,221 | +0.53(+4.01%) |
Jan 28, 2009 | 13.56 | 14.01 | 13.00 | 13.22 | 269,414 | -0.60(-4.34%) |
Jan 27, 2009 | 14.00 | 14.17 | 13.36 | 13.82 | 209,692 | -0.23(-1.64%) |
Jan 26, 2009 | 14.89 | 15.63 | 13.81 | 14.05 | 452,742 | -0.48(-3.30%) |
Jan 23, 2009 | 13.39 | 14.90 | 13.39 | 14.53 | 547,742 | +1.28(+9.66%) |
Jan 22, 2009 | 12.53 | 13.67 | 12.53 | 13.25 | 350,202 | +0.20(+1.53%) |
Jan 21, 2009 | 12.91 | 13.09 | 12.21 | 13.05 | 318,583 | +0.10(+0.77%) |
Jan 20, 2009 | 12.88 | 13.28 | 12.52 | 12.95 | 315,765 | +0.11(+0.86%) |
Jan 16, 2009 | 12.59 | 12.85 | 12.25 | 12.84 | 482,344 | +0.39(+3.13%) |
Jan 15, 2009 | 12.01 | 12.50 | 11.36 | 12.45 | 634,193 | -0.05(-0.40%) |
Jan 14, 2009 | 12.97 | 12.97 | 12.34 | 12.50 | 358,881 | -0.62(-4.73%) |
Jan 13, 2009 | 12.88 | 13.14 | 12.50 | 13.12 | 538,022 | +0.20(+1.55%) |
Jan 12, 2009 | 13.72 | 13.72 | 12.78 | 12.92 | 315,211 | -1.02(-7.32%) |
Jan 09, 2009 | 14.12 | 14.38 | 13.55 | 13.94 | 160,231 | -0.28(-1.97%) |
Jan 08, 2009 | 12.77 | 14.22 | 12.77 | 14.22 | 316,261 | +1.63(+12.95%) |
Jan 07, 2009 | 13.23 | 13.32 | 12.56 | 12.59 | 282,494 | -0.76(-5.69%) |
Jan 06, 2009 | 12.22 | 13.46 | 12.05 | 13.35 | 258,923 | +1.00(+8.10%) |
Jan 05, 2009 | 12.90 | 12.98 | 12.26 | 12.35 | 536,359 | -0.66(-5.07%) |
Jan 02, 2009 | 12.50 | 13.10 | 12.50 | 13.01 | 0 | -0.07(-0.54%) |
Jan 01, 2009 | 12.48 | 13.08 | 12.13 | 13.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.48 | 13.08 | 12.13 | 13.08 | 364,409 | +0.41(+3.24%) |
Dec 30, 2008 | 13.11 | 13.25 | 12.36 | 12.67 | 218,753 | -0.72(-5.38%) |
Dec 29, 2008 | 13.59 | 13.85 | 12.85 | 13.39 | 297,151 | +0.31(+2.37%) |
Dec 26, 2008 | 13.16 | 13.45 | 12.85 | 13.08 | 218,784 | -0.27(-2.02%) |
Dec 24, 2008 | 13.51 | 13.59 | 13.06 | 13.35 | 102,388 | -0.54(-3.89%) |
Dec 23, 2008 | 14.55 | 14.55 | 12.75 | 13.89 | 504,328 | -0.53(-3.68%) |
Dec 22, 2008 | 14.88 | 15.72 | 14.27 | 14.42 | 734,162 | +0.65(+4.72%) |
Dec 19, 2008 | 11.75 | 13.99 | 11.72 | 13.77 | 1,373,549 | +1.12(+8.85%) |
Dec 18, 2008 | 12.63 | 12.98 | 12.40 | 12.65 | 397,619 | -0.15(-1.17%) |
Dec 17, 2008 | 12.70 | 13.22 | 12.30 | 12.80 | 330,146 | +0.62(+5.09%) |
Dec 16, 2008 | 10.75 | 12.26 | 10.75 | 12.18 | 342,197 | +1.41(+13.09%) |
Dec 15, 2008 | 11.22 | 11.58 | 10.25 | 10.77 | 349,778 | +0.38(+3.61%) |
Dec 12, 2008 | 10.01 | 10.66 | 9.910 | 10.39 | 0 | +0.12(+1.12%) |
Dec 11, 2008 | 10.00 | 10.57 | 9.980 | 10.28 | 306,689 | +0.60(+6.18%) |
Dec 10, 2008 | 9.190 | 10.00 | 9.150 | 9.682 | 263,528 | +0.86(+9.77%) |
Dec 09, 2008 | 9.260 | 9.290 | 8.750 | 8.820 | 140,814 | -0.41(-4.45%) |
Dec 08, 2008 | 9.370 | 9.600 | 8.870 | 9.230 | 161,360 | +0.55(+6.34%) |
Dec 05, 2008 | 8.790 | 9.020 | 8.060 | 8.680 | 207,052 | -0.39(-4.30%) |
Dec 04, 2008 | 9.500 | 9.500 | 8.810 | 9.070 | 161,360 | -0.24(-2.58%) |
Dec 03, 2008 | 9.050 | 9.700 | 8.910 | 9.310 | 154,887 | -0.44(-4.51%) |
Dec 02, 2008 | 10.39 | 10.49 | 9.280 | 9.750 | 240,640 | -0.21(-2.11%) |
Dec 01, 2008 | 10.51 | 10.92 | 9.810 | 9.960 | 399,711 | -1.05(-9.54%) |
Nov 28, 2008 | 11.20 | 11.20 | 10.70 | 11.01 | 48,221 | -0.19(-1.70%) |
Nov 26, 2008 | 10.00 | 11.20 | 10.00 | 11.20 | 179,954 | +0.70(+6.67%) |
Nov 25, 2008 | 11.06 | 11.06 | 9.780 | 10.50 | 206,067 | +0.19(+1.84%) |
Nov 24, 2008 | 9.990 | 11.05 | 9.320 | 10.31 | 447,149 | +1.41(+15.84%) |
Nov 21, 2008 | 7.920 | 9.500 | 7.610 | 8.900 | 450,119 | +1.29(+16.95%) |
Nov 20, 2008 | 8.600 | 8.720 | 7.410 | 7.610 | 484,677 | -0.79(-9.40%) |
Nov 19, 2008 | 8.800 | 9.200 | 8.400 | 8.400 | 293,568 | -0.40(-4.55%) |
Nov 18, 2008 | 9.010 | 9.650 | 8.800 | 8.800 | 137,832 | -0.37(-4.03%) |
Nov 17, 2008 | 9.400 | 9.690 | 9.100 | 9.170 | 130,424 | -0.53(-5.46%) |
Nov 14, 2008 | 9.970 | 9.970 | 9.290 | 9.700 | 0 | +0.20(+2.11%) |
Nov 13, 2008 | 9.080 | 10.05 | 8.560 | 9.500 | 344,809 | +0.38(+4.17%) |
Nov 12, 2008 | 10.20 | 10.23 | 8.950 | 9.120 | 266,014 | -1.28(-12.31%) |
Nov 11, 2008 | 10.75 | 11.00 | 10.18 | 10.40 | 246,550 | -0.75(-6.73%) |
Nov 10, 2008 | 11.52 | 11.64 | 11.00 | 11.15 | 217,805 | +0.40(+3.72%) |
Nov 07, 2008 | 10.67 | 10.80 | 10.31 | 10.75 | 160,364 | +0.55(+5.39%) |
Nov 06, 2008 | 10.75 | 11.00 | 9.750 | 10.20 | 347,197 | -0.39(-3.68%) |
Nov 05, 2008 | 10.69 | 10.89 | 10.05 | 10.59 | 249,587 | -0.29(-2.69%) |
Nov 04, 2008 | 10.45 | 10.90 | 10.02 | 10.88 | 261,738 | +1.09(+11.16%) |
Nov 03, 2008 | 9.810 | 10.00 | 9.650 | 9.790 | 183,101 | +0.01(+0.10%) |
Oct 31, 2008 | 9.800 | 9.940 | 9.420 | 9.780 | 0 | +0.03(+0.31%) |
Oct 30, 2008 | 10.46 | 10.46 | 9.650 | 9.750 | 292,743 | +0.16(+1.67%) |
Oct 29, 2008 | 8.620 | 9.750 | 8.240 | 9.590 | 344,310 | +1.62(+20.33%) |
Oct 28, 2008 | 7.250 | 8.184 | 7.250 | 7.970 | 333,055 | +0.74(+10.24%) |
Oct 27, 2008 | 7.700 | 7.850 | 7.100 | 7.230 | 374,108 | -0.86(-10.63%) |
Oct 24, 2008 | 8.060 | 8.300 | 7.500 | 8.090 | 473,363 | -0.46(-5.38%) |
Oct 23, 2008 | 8.950 | 9.400 | 8.280 | 8.550 | 390,267 | -0.55(-6.04%) |
Oct 22, 2008 | 9.090 | 9.900 | 8.750 | 9.100 | 381,399 | -1.15(-11.22%) |
Oct 21, 2008 | 9.930 | 10.59 | 9.500 | 10.25 | 536,099 | +0.62(+6.44%) |
Oct 20, 2008 | 7.730 | 9.630 | 7.290 | 9.630 | 618,209 | +2.56(+36.21%) |
Oct 17, 2008 | 6.660 | 7.750 | 6.280 | 7.070 | 0 | +0.04(+0.57%) |
Oct 16, 2008 | 9.550 | 9.601 | 6.190 | 7.030 | 1,113,586 | -2.49(-26.16%) |
Oct 15, 2008 | 10.50 | 10.55 | 9.510 | 9.520 | 210,100 | -1.03(-9.76%) |
Oct 14, 2008 | 10.99 | 10.99 | 10.04 | 10.55 | 201,421 | +0.37(+3.63%) |
Oct 13, 2008 | 10.54 | 11.49 | 9.500 | 10.18 | 352,002 | -0.97(-8.70%) |
Oct 10, 2008 | 13.73 | 14.33 | 8.510 | 11.15 | 1,047,578 | -3.20(-22.30%) |
Oct 09, 2008 | 15.24 | 15.25 | 14.05 | 14.35 | 134,494 | -0.76(-5.03%) |
Oct 08, 2008 | 14.91 | 15.90 | 14.06 | 15.11 | 263,288 | +0.30(+2.03%) |
Oct 07, 2008 | 15.50 | 15.50 | 14.21 | 14.81 | 240,279 | +0.61(+4.30%) |
Oct 06, 2008 | 15.21 | 15.25 | 12.19 | 14.20 | 512,787 | -1.10(-7.19%) |
Oct 03, 2008 | 14.84 | 15.46 | 14.52 | 15.30 | 0 | +0.31(+2.07%) |
Oct 02, 2008 | 16.81 | 17.07 | 14.00 | 14.99 | 303,827 | -2.06(-12.08%) |
Oct 01, 2008 | 17.01 | 17.55 | 17.00 | 17.05 | 85,593 | +0.04(+0.24%) |
Sep 30, 2008 | 17.33 | 17.38 | 16.50 | 17.01 | 303,132 | -0.27(-1.56%) |
Sep 29, 2008 | 19.01 | 19.80 | 17.12 | 17.28 | 330,499 | -1.87(-9.77%) |
Sep 26, 2008 | 18.69 | 19.49 | 18.60 | 19.15 | 0 | +0.55(+2.96%) |
Sep 25, 2008 | 17.97 | 18.60 | 16.84 | 18.60 | 227,589 | +0.95(+5.38%) |
Sep 24, 2008 | 17.90 | 17.91 | 17.29 | 17.65 | 130,489 | +0.30(+1.73%) |
Sep 23, 2008 | 18.14 | 18.14 | 17.20 | 17.35 | 242,862 | -0.60(-3.34%) |
Sep 22, 2008 | 17.48 | 18.22 | 16.52 | 17.95 | 435,091 | +1.69(+10.39%) |
Sep 19, 2008 | 17.60 | 18.70 | 16.25 | 16.26 | 0 | -0.95(-5.52%) |
Sep 18, 2008 | 16.38 | 18.12 | 16.01 | 17.21 | 869,060 | +1.78(+11.54%) |
Sep 17, 2008 | 14.29 | 16.76 | 14.05 | 15.43 | 605,329 | +1.47(+10.53%) |
Sep 16, 2008 | 14.42 | 14.54 | 13.50 | 13.96 | 283,953 | -0.39(-2.72%) |
Sep 15, 2008 | 14.29 | 14.42 | 13.50 | 14.35 | 195,826 | +0.43(+3.09%) |
Sep 12, 2008 | 12.66 | 14.15 | 12.51 | 13.92 | 300,691 | +1.22(+9.61%) |
Sep 11, 2008 | 12.39 | 13.07 | 12.15 | 12.70 | 239,172 | -0.23(-1.78%) |
Sep 10, 2008 | 12.96 | 13.40 | 12.01 | 12.93 | 387,827 | -0.22(-1.67%) |
Sep 09, 2008 | 13.06 | 13.62 | 12.60 | 13.15 | 616,564 | -0.10(-0.75%) |
Sep 08, 2008 | 13.99 | 14.28 | 13.08 | 13.25 | 333,053 | -0.20(-1.49%) |
Sep 05, 2008 | 13.05 | 13.65 | 13.00 | 13.45 | 0 | +0.40(+3.07%) |
Sep 04, 2008 | 12.37 | 13.35 | 12.00 | 13.05 | 264,115 | +0.02(+0.15%) |
Sep 03, 2008 | 13.52 | 13.55 | 12.26 | 13.03 | 422,219 | -0.49(-3.62%) |
Sep 02, 2008 | 15.01 | 15.01 | 13.38 | 13.52 | 237,772 | -1.75(-11.46%) |
Aug 29, 2008 | 15.41 | 15.78 | 15.18 | 15.27 | 0 | -0.27(-1.74%) |
Aug 28, 2008 | 15.51 | 15.69 | 15.39 | 15.54 | 63,690 | +0.11(+0.71%) |
Aug 27, 2008 | 15.46 | 15.80 | 15.26 | 15.43 | 87,878 | -0.03(-0.19%) |
Aug 26, 2008 | 14.45 | 15.47 | 14.40 | 15.46 | 127,268 | +0.82(+5.60%) |
Aug 25, 2008 | 14.85 | 15.09 | 14.50 | 14.64 | 123,812 | -0.38(-2.53%) |
Aug 22, 2008 | 15.92 | 15.92 | 14.87 | 15.02 | 131,012 | -0.50(-3.22%) |
Aug 21, 2008 | 15.40 | 15.85 | 15.23 | 15.52 | 192,892 | +0.40(+2.65%) |
Aug 20, 2008 | 15.54 | 15.68 | 15.04 | 15.12 | 149,392 | -0.42(-2.70%) |
Aug 19, 2008 | 15.32 | 15.92 | 15.00 | 15.54 | 137,353 | +0.30(+1.94%) |
Aug 18, 2008 | 15.19 | 15.50 | 15.00 | 15.24 | 114,180 | +0.14(+0.96%) |
Aug 15, 2008 | 15.49 | 15.99 | 14.95 | 15.10 | 0 | -0.69(-4.37%) |
Aug 14, 2008 | 16.60 | 16.40 | 15.60 | 15.79 | 151,897 | -0.71(-4.30%) |
Aug 13, 2008 | 15.25 | 16.95 | 15.25 | 16.50 | 276,229 | +1.38(+9.13%) |
Aug 12, 2008 | 14.66 | 15.47 | 14.40 | 15.12 | 268,957 | +0.38(+2.58%) |
Aug 11, 2008 | 16.53 | 17.25 | 14.38 | 14.74 | 568,675 | -2.16(-12.78%) |
Aug 08, 2008 | 15.73 | 17.16 | 15.73 | 16.90 | 272,811 | -0.47(-2.71%) |
Aug 07, 2008 | 17.69 | 17.99 | 17.27 | 17.37 | 116,462 | -0.32(-1.81%) |
Aug 06, 2008 | 17.20 | 18.42 | 17.13 | 17.69 | 194,183 | +0.35(+2.02%) |
Aug 05, 2008 | 19.79 | 19.79 | 17.16 | 17.34 | 361,967 | -1.48(-7.86%) |
Aug 04, 2008 | 19.85 | 20.47 | 18.49 | 18.82 | 253,898 | -1.05(-5.28%) |
Aug 01, 2008 | 19.90 | 20.79 | 19.80 | 19.87 | 160,863 | +0.01(+0.05%) |
Jul 31, 2008 | 20.11 | 20.39 | 19.15 | 19.86 | 110,012 | -0.13(-0.65%) |
Jul 30, 2008 | 19.76 | 20.40 | 19.56 | 19.99 | 357,726 | -0.03(-0.15%) |
Jul 29, 2008 | 20.02 | 20.15 | 19.75 | 20.02 | 78,326 | -0.06(-0.30%) |
Jul 28, 2008 | 19.58 | 20.49 | 19.37 | 20.08 | 89,993 | +0.23(+1.16%) |
Jul 25, 2008 | 19.39 | 19.92 | 19.03 | 19.85 | 144,854 | +0.63(+3.28%) |
Jul 24, 2008 | 20.00 | 20.00 | 18.75 | 19.22 | 168,789 | -0.58(-2.93%) |
Jul 23, 2008 | 20.20 | 20.70 | 19.45 | 19.80 | 132,444 | -0.61(-2.99%) |
Jul 22, 2008 | 21.74 | 21.75 | 20.26 | 20.41 | 102,808 | -1.05(-4.89%) |
Jul 21, 2008 | 21.43 | 21.58 | 20.76 | 21.46 | 129,043 | +0.32(+1.51%) |
Jul 18, 2008 | 21.28 | 21.41 | 20.88 | 21.14 | 121,336 | -0.31(-1.45%) |
Jul 17, 2008 | 20.46 | 22.34 | 20.46 | 21.45 | 165,628 | -0.25(-1.15%) |
Jul 16, 2008 | 21.15 | 22.05 | 20.76 | 21.70 | 229,344 | +0.55(+2.60%) |
Jul 15, 2008 | 22.98 | 23.47 | 20.75 | 21.15 | 279,974 | -1.45(-6.42%) |
Jul 14, 2008 | 21.94 | 22.61 | 21.48 | 22.60 | 187,782 | +1.52(+7.21%) |
Jul 11, 2008 | 19.50 | 21.38 | 19.50 | 21.08 | 280,215 | +1.76(+9.11%) |
Jul 10, 2008 | 20.00 | 20.13 | 18.84 | 19.32 | 527,942 | -0.68(-3.40%) |
Jul 09, 2008 | 20.40 | 21.78 | 20.00 | 20.00 | 148,168 | -0.37(-1.82%) |
Jul 08, 2008 | 20.59 | 20.88 | 20.27 | 20.37 | 199,397 | -0.39(-1.88%) |
Jul 07, 2008 | 22.39 | 22.39 | 20.75 | 20.76 | 336,553 | -1.54(-6.91%) |
Jul 04, 2008 | 22.74 | 22.74 | 21.41 | 22.30 | 144,034 | +0.00(+0.00%) |
Jul 03, 2008 | 22.74 | 22.74 | 21.41 | 22.30 | 144,034 | -0.13(-0.58%) |
Jul 02, 2008 | 22.79 | 23.00 | 22.15 | 22.43 | 162,172 | +0.03(+0.13%) |
Jul 01, 2008 | 22.11 | 22.50 | 21.96 | 22.40 | 149,437 | +0.40(+1.82%) |
Jun 30, 2008 | 22.36 | 22.78 | 21.73 | 22.00 | 109,361 | -0.14(-0.63%) |
Jun 27, 2008 | 22.09 | 22.18 | 21.42 | 22.14 | 218,915 | +0.67(+3.12%) |
Jun 26, 2008 | 22.89 | 22.90 | 21.31 | 21.47 | 272,336 | +0.26(+1.23%) |
Jun 25, 2008 | 21.89 | 21.89 | 20.91 | 21.21 | 210,693 | -0.37(-1.71%) |
Jun 24, 2008 | 21.20 | 22.17 | 20.92 | 21.58 | 180,669 | +0.46(+2.18%) |
Jun 23, 2008 | 21.24 | 21.25 | 20.67 | 21.12 | 193,293 | -0.03(-0.14%) |
Jun 20, 2008 | 20.51 | 21.39 | 20.51 | 21.15 | 301,830 | +0.48(+2.32%) |
Jun 19, 2008 | 20.90 | 21.10 | 20.67 | 20.67 | 238,193 | -0.29(-1.38%) |
Jun 18, 2008 | 20.83 | 21.46 | 20.52 | 20.96 | 71,431 | -0.23(-1.09%) |
Jun 17, 2008 | 21.15 | 21.38 | 21.05 | 21.19 | 99,498 | +0.09(+0.43%) |
Jun 16, 2008 | 20.29 | 21.65 | 20.19 | 21.10 | 196,254 | +0.95(+4.71%) |
Jun 13, 2008 | 20.63 | 21.00 | 20.11 | 20.15 | 416,805 | -0.64(-3.08%) |
Jun 12, 2008 | 21.21 | 21.38 | 20.40 | 20.79 | 231,827 | -0.75(-3.48%) |
Jun 11, 2008 | 21.53 | 22.25 | 21.40 | 21.54 | 120,152 | -0.46(-2.09%) |
Jun 10, 2008 | 22.58 | 22.99 | 21.98 | 22.00 | 119,814 | -0.78(-3.42%) |
Jun 09, 2008 | 23.66 | 24.05 | 22.50 | 22.78 | 163,589 | -0.65(-2.77%) |
Jun 06, 2008 | 21.99 | 24.36 | 21.80 | 23.43 | 275,525 | +1.45(+6.60%) |
Jun 05, 2008 | 21.71 | 22.25 | 21.00 | 21.98 | 227,356 | +0.08(+0.37%) |
Jun 04, 2008 | 22.01 | 22.05 | 21.66 | 21.90 | 142,790 | -0.35(-1.57%) |
Jun 03, 2008 | 22.53 | 22.53 | 22.05 | 22.25 | 99,928 | -0.44(-1.94%) |
Jun 02, 2008 | 22.92 | 23.08 | 22.48 | 22.69 | 124,035 | -0.42(-1.82%) |
May 30, 2008 | 23.09 | 23.43 | 22.92 | 23.11 | 88,359 | +0.10(+0.43%) |
May 29, 2008 | 23.33 | 23.39 | 22.83 | 23.01 | 168,538 | -0.69(-2.91%) |
May 28, 2008 | 23.13 | 23.85 | 22.84 | 23.70 | 108,468 | +0.34(+1.46%) |
May 27, 2008 | 23.23 | 23.40 | 22.85 | 23.36 | 145,617 | +0.20(+0.86%) |
May 26, 2008 | 24.08 | 24.20 | 22.86 | 23.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.08 | 24.20 | 22.86 | 23.16 | 123,003 | -0.47(-1.99%) |
May 22, 2008 | 24.00 | 24.23 | 23.03 | 23.63 | 164,987 | -0.27(-1.13%) |
May 21, 2008 | 24.79 | 24.79 | 23.50 | 23.90 | 225,647 | -0.80(-3.24%) |
May 20, 2008 | 24.00 | 24.82 | 24.00 | 24.70 | 192,459 | +0.59(+2.45%) |
May 19, 2008 | 23.94 | 24.30 | 23.25 | 24.11 | 274,733 | +1.06(+4.60%) |
May 16, 2008 | 22.60 | 23.15 | 22.33 | 23.05 | 369,397 | +0.63(+2.81%) |
May 15, 2008 | 22.59 | 23.00 | 21.86 | 22.42 | 217,325 | +0.15(+0.67%) |
May 14, 2008 | 22.02 | 22.59 | 21.68 | 22.27 | 165,284 | +0.29(+1.32%) |
May 13, 2008 | 21.59 | 21.98 | 21.17 | 21.98 | 130,142 | +0.25(+1.15%) |
May 12, 2008 | 21.76 | 22.50 | 20.83 | 21.73 | 187,201 | +0.18(+0.84%) |
May 09, 2008 | 22.20 | 22.20 | 21.11 | 21.55 | 100,078 | -0.28(-1.28%) |
May 08, 2008 | 21.41 | 21.91 | 20.98 | 21.83 | 225,103 | +1.02(+4.90%) |
May 07, 2008 | 21.41 | 21.48 | 20.74 | 20.81 | 127,327 | -0.69(-3.21%) |
May 06, 2008 | 21.40 | 21.92 | 20.96 | 21.50 | 164,665 | +0.25(+1.18%) |
May 05, 2008 | 21.33 | 21.33 | 20.71 | 21.25 | 131,572 | +0.37(+1.77%) |
May 02, 2008 | 21.26 | 21.26 | 20.58 | 20.88 | 112,939 | -0.09(-0.43%) |