Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.04 | 19.37 | 18.01 | 18.24 | 0 | -0.56(-2.99%) |
Jan 29, 2009 | 19.80 | 20.13 | 18.56 | 18.80 | 232,690 | -1.36(-6.72%) |
Jan 28, 2009 | 19.18 | 20.33 | 18.94 | 20.15 | 480,996 | +1.34(+7.13%) |
Jan 27, 2009 | 18.33 | 18.83 | 17.71 | 18.81 | 561,200 | +0.48(+2.62%) |
Jan 26, 2009 | 18.97 | 18.97 | 17.98 | 18.33 | 332,922 | -0.47(-2.51%) |
Jan 23, 2009 | 19.27 | 19.38 | 18.53 | 18.81 | 516,076 | -0.83(-4.21%) |
Jan 22, 2009 | 19.69 | 20.14 | 19.23 | 19.63 | 338,353 | -0.21(-1.05%) |
Jan 21, 2009 | 20.29 | 20.50 | 18.69 | 19.84 | 795,531 | -0.17(-0.83%) |
Jan 20, 2009 | 22.07 | 22.09 | 19.91 | 20.01 | 772,818 | -1.95(-8.86%) |
Jan 16, 2009 | 20.97 | 22.24 | 20.97 | 21.95 | 443,823 | +0.56(+2.63%) |
Jan 15, 2009 | 21.07 | 22.24 | 20.29 | 21.39 | 623,211 | +0.15(+0.72%) |
Jan 14, 2009 | 20.02 | 21.50 | 19.11 | 21.24 | 1,610,320 | +0.81(+3.95%) |
Jan 13, 2009 | 20.09 | 21.00 | 19.96 | 20.43 | 590,916 | +0.13(+0.62%) |
Jan 12, 2009 | 20.68 | 20.79 | 19.64 | 20.31 | 599,902 | -0.29(-1.42%) |
Jan 09, 2009 | 22.20 | 22.20 | 20.54 | 20.60 | 421,994 | -1.26(-5.78%) |
Jan 08, 2009 | 21.20 | 21.96 | 20.68 | 21.86 | 707,524 | +0.46(+2.14%) |
Jan 07, 2009 | 21.30 | 22.11 | 21.20 | 21.41 | 654,528 | -0.17(-0.80%) |
Jan 06, 2009 | 20.98 | 21.59 | 20.84 | 21.58 | 598,322 | +0.76(+3.64%) |
Jan 05, 2009 | 20.63 | 20.91 | 19.55 | 20.82 | 917,633 | +0.15(+0.71%) |
Jan 02, 2009 | 21.28 | 21.60 | 20.52 | 20.68 | 0 | -0.40(-1.88%) |
Jan 01, 2009 | 20.63 | 21.47 | 20.36 | 21.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.63 | 21.47 | 20.36 | 21.07 | 428,326 | +0.56(+2.71%) |
Dec 30, 2008 | 20.84 | 21.27 | 19.98 | 20.52 | 659,745 | -0.15(-0.71%) |
Dec 29, 2008 | 20.84 | 20.84 | 19.92 | 20.66 | 571,642 | -0.17(-0.83%) |
Dec 26, 2008 | 20.24 | 20.86 | 19.71 | 20.84 | 368,745 | +0.96(+4.83%) |
Dec 24, 2008 | 19.95 | 20.49 | 19.68 | 19.88 | 158,627 | -0.06(-0.31%) |
Dec 23, 2008 | 20.53 | 20.64 | 19.63 | 19.94 | 774,146 | -0.54(-2.65%) |
Dec 22, 2008 | 20.08 | 20.71 | 19.54 | 20.48 | 745,945 | +0.42(+2.11%) |
Dec 19, 2008 | 20.94 | 20.95 | 19.88 | 20.06 | 572,514 | -0.74(-3.54%) |
Dec 18, 2008 | 20.43 | 21.41 | 20.16 | 20.79 | 1,132,278 | +0.51(+2.54%) |
Dec 17, 2008 | 19.33 | 20.67 | 19.13 | 20.28 | 974,739 | +0.70(+3.59%) |
Dec 16, 2008 | 18.07 | 19.79 | 17.99 | 19.58 | 1,418,373 | +1.77(+9.95%) |
Dec 15, 2008 | 17.48 | 18.00 | 17.17 | 17.81 | 918,293 | -0.04(-0.23%) |
Dec 12, 2008 | 17.26 | 17.97 | 16.69 | 17.85 | 1,560,472 | +0.59(+3.42%) |
Dec 11, 2008 | 17.67 | 18.40 | 16.97 | 17.26 | 1,030,385 | -0.79(-4.35%) |
Dec 10, 2008 | 16.57 | 18.11 | 16.54 | 18.04 | 951,999 | +1.09(+6.44%) |
Dec 09, 2008 | 18.70 | 18.94 | 16.87 | 16.95 | 983,259 | -2.12(-11.12%) |
Dec 08, 2008 | 17.90 | 19.11 | 17.04 | 19.07 | 799,527 | +1.20(+6.73%) |
Dec 05, 2008 | 15.93 | 17.90 | 15.53 | 17.87 | 701,861 | +1.79(+11.11%) |
Dec 04, 2008 | 16.60 | 17.25 | 15.78 | 16.08 | 522,952 | -0.68(-4.06%) |
Dec 03, 2008 | 16.85 | 17.21 | 16.19 | 16.76 | 676,342 | -0.06(-0.33%) |
Dec 02, 2008 | 16.19 | 17.02 | 15.56 | 16.82 | 675,414 | +0.79(+4.90%) |
Dec 01, 2008 | 15.41 | 16.32 | 15.01 | 16.03 | 917,993 | +0.63(+4.06%) |
Nov 28, 2008 | 15.18 | 15.43 | 14.84 | 15.41 | 170,984 | +0.33(+2.17%) |
Nov 26, 2008 | 14.70 | 15.57 | 14.62 | 15.08 | 339,617 | -0.17(-1.09%) |
Nov 25, 2008 | 14.60 | 15.37 | 14.29 | 15.25 | 618,208 | +0.85(+5.89%) |
Nov 24, 2008 | 13.21 | 14.64 | 13.20 | 14.40 | 719,549 | +1.49(+11.58%) |
Nov 21, 2008 | 13.67 | 14.52 | 12.51 | 12.91 | 1,027,156 | -0.40(-2.98%) |
Nov 20, 2008 | 14.28 | 15.65 | 12.97 | 13.30 | 1,612,111 | -1.21(-8.33%) |
Nov 19, 2008 | 17.24 | 17.24 | 14.47 | 14.51 | 942,841 | -2.54(-14.91%) |
Nov 18, 2008 | 16.73 | 17.12 | 16.18 | 17.05 | 547,983 | +0.29(+1.74%) |
Nov 17, 2008 | 16.44 | 17.16 | 15.87 | 16.76 | 624,581 | +0.06(+0.33%) |
Nov 14, 2008 | 16.85 | 17.83 | 16.67 | 16.71 | 1,020,963 | -0.99(-5.61%) |
Nov 13, 2008 | 14.59 | 17.74 | 14.59 | 17.70 | 846,505 | +1.88(+11.86%) |
Nov 12, 2008 | 15.98 | 16.28 | 15.08 | 15.82 | 1,108,352 | -0.26(-1.64%) |
Nov 11, 2008 | 15.99 | 16.45 | 15.64 | 16.09 | 633,894 | -0.15(-0.90%) |
Nov 10, 2008 | 17.00 | 17.28 | 15.98 | 16.23 | 527,960 | -0.27(-1.64%) |
Nov 07, 2008 | 16.55 | 16.72 | 16.07 | 16.51 | 542,854 | +0.15(+0.94%) |
Nov 06, 2008 | 16.39 | 16.89 | 15.72 | 16.35 | 861,753 | -0.49(-2.93%) |
Nov 05, 2008 | 17.13 | 17.64 | 16.78 | 16.85 | 454,820 | -0.54(-3.12%) |
Nov 04, 2008 | 18.32 | 18.76 | 16.67 | 17.39 | 774,785 | -0.72(-3.95%) |
Nov 03, 2008 | 17.71 | 18.60 | 17.55 | 18.10 | 813,929 | +0.47(+2.68%) |
Oct 31, 2008 | 18.08 | 18.76 | 17.27 | 17.63 | 1,009,777 | -0.60(-3.28%) |
Oct 30, 2008 | 17.71 | 18.60 | 17.15 | 18.23 | 852,096 | +1.14(+6.67%) |
Oct 29, 2008 | 17.37 | 17.45 | 15.91 | 17.09 | 1,003,661 | -0.49(-2.77%) |
Oct 28, 2008 | 14.59 | 17.62 | 14.55 | 17.58 | 1,907,483 | +3.45(+24.40%) |
Oct 27, 2008 | 14.93 | 15.23 | 13.97 | 14.13 | 1,178,750 | -0.61(-4.15%) |
Oct 24, 2008 | 14.86 | 15.84 | 13.90 | 14.74 | 1,312,363 | -1.29(-8.02%) |
Oct 23, 2008 | 17.90 | 18.36 | 15.60 | 16.03 | 1,378,610 | -2.43(-13.14%) |
Oct 22, 2008 | 19.32 | 19.81 | 17.49 | 18.45 | 937,224 | -1.24(-6.28%) |
Oct 21, 2008 | 20.61 | 21.02 | 19.61 | 19.69 | 977,404 | -0.92(-4.48%) |
Oct 20, 2008 | 17.47 | 20.77 | 17.13 | 20.61 | 2,019,315 | +3.23(+18.59%) |
Oct 17, 2008 | 16.64 | 17.51 | 15.87 | 17.38 | 1,349,652 | +0.35(+2.08%) |
Oct 16, 2008 | 14.60 | 17.44 | 13.51 | 17.03 | 2,507,177 | +2.56(+17.73%) |
Oct 15, 2008 | 15.29 | 15.89 | 14.39 | 14.46 | 1,035,848 | -1.20(-7.68%) |
Oct 14, 2008 | 17.84 | 17.84 | 15.15 | 15.66 | 2,178,041 | -1.56(-9.08%) |
Oct 13, 2008 | 16.55 | 17.46 | 16.27 | 17.23 | 789,001 | +1.29(+8.06%) |
Oct 10, 2008 | 14.82 | 16.70 | 14.38 | 15.94 | 1,299,618 | +0.13(+0.79%) |
Oct 09, 2008 | 17.73 | 18.38 | 15.54 | 15.82 | 812,133 | -1.56(-8.96%) |
Oct 08, 2008 | 16.54 | 17.56 | 15.24 | 17.37 | 1,447,210 | +0.71(+4.25%) |
Oct 07, 2008 | 18.59 | 18.91 | 16.51 | 16.67 | 815,510 | -1.92(-10.32%) |
Oct 06, 2008 | 19.27 | 19.72 | 16.56 | 18.58 | 1,515,435 | -0.92(-4.74%) |
Oct 03, 2008 | 21.23 | 21.35 | 19.45 | 19.51 | 551,913 | -1.44(-6.87%) |
Oct 02, 2008 | 23.21 | 23.63 | 20.41 | 20.95 | 711,956 | -2.43(-10.40%) |
Oct 01, 2008 | 22.28 | 23.47 | 22.02 | 23.38 | 882,700 | +0.79(+3.51%) |
Sep 30, 2008 | 21.34 | 22.75 | 20.80 | 22.59 | 867,749 | +1.12(+5.21%) |
Sep 29, 2008 | 22.18 | 22.37 | 20.67 | 21.47 | 885,573 | -1.40(-6.11%) |
Sep 26, 2008 | 23.09 | 23.64 | 22.50 | 22.86 | 0 | -0.88(-3.72%) |
Sep 25, 2008 | 23.18 | 23.77 | 22.59 | 23.75 | 545,652 | +0.81(+3.55%) |
Sep 24, 2008 | 22.29 | 23.38 | 22.15 | 22.93 | 731,669 | +0.40(+1.79%) |
Sep 23, 2008 | 23.68 | 23.98 | 22.20 | 22.53 | 712,904 | -0.97(-4.14%) |
Sep 22, 2008 | 25.03 | 25.23 | 23.00 | 23.50 | 567,263 | -1.47(-5.90%) |
Sep 19, 2008 | 26.14 | 26.44 | 22.24 | 24.98 | 0 | +1.38(+5.86%) |
Sep 18, 2008 | 25.68 | 25.69 | 22.24 | 23.59 | 1,304,854 | -2.22(-8.61%) |
Sep 17, 2008 | 27.94 | 28.43 | 25.37 | 25.82 | 866,521 | -3.04(-10.55%) |
Sep 16, 2008 | 28.39 | 29.17 | 27.78 | 28.86 | 907,358 | +1.16(+4.19%) |
Sep 15, 2008 | 27.78 | 28.85 | 27.12 | 27.70 | 582,929 | -0.36(-1.29%) |
Sep 12, 2008 | 27.31 | 28.37 | 27.10 | 28.06 | 505,272 | +0.24(+0.87%) |
Sep 11, 2008 | 25.97 | 28.04 | 25.59 | 27.82 | 638,832 | +1.46(+5.54%) |
Sep 10, 2008 | 26.24 | 26.72 | 25.11 | 26.36 | 844,257 | +0.31(+1.17%) |
Sep 09, 2008 | 26.68 | 27.82 | 25.89 | 26.05 | 522,424 | -0.64(-2.40%) |
Sep 08, 2008 | 27.66 | 27.66 | 24.90 | 26.69 | 743,785 | -0.11(-0.41%) |
Sep 05, 2008 | 27.42 | 27.48 | 26.53 | 26.80 | 0 | -0.76(-2.77%) |
Sep 04, 2008 | 27.80 | 29.10 | 26.59 | 27.57 | 847,791 | -0.61(-2.17%) |
Sep 03, 2008 | 28.19 | 29.19 | 27.59 | 28.18 | 683,571 | -0.12(-0.42%) |
Sep 02, 2008 | 28.63 | 29.06 | 27.19 | 28.30 | 1,021,625 | +1.77(+6.65%) |
Aug 29, 2008 | 25.56 | 26.69 | 25.43 | 26.53 | 295,144 | +0.61(+2.36%) |
Aug 28, 2008 | 24.91 | 26.41 | 24.83 | 25.92 | 548,630 | +1.13(+4.57%) |
Aug 27, 2008 | 24.39 | 25.09 | 24.39 | 24.79 | 613,427 | +0.30(+1.22%) |
Aug 26, 2008 | 25.45 | 25.65 | 24.30 | 24.49 | 614,913 | -1.29(-5.01%) |
Aug 25, 2008 | 25.78 | 26.51 | 25.39 | 25.78 | 554,638 | -0.26(-1.01%) |
Aug 22, 2008 | 25.69 | 26.43 | 25.45 | 26.05 | 723,118 | +0.62(+2.43%) |
Aug 21, 2008 | 24.98 | 25.92 | 24.60 | 25.43 | 729,691 | -0.05(-0.19%) |
Aug 20, 2008 | 25.60 | 25.92 | 24.53 | 25.48 | 726,640 | -0.19(-0.73%) |
Aug 19, 2008 | 26.90 | 27.00 | 25.03 | 25.67 | 771,750 | -1.61(-5.89%) |
Aug 18, 2008 | 28.18 | 29.19 | 26.99 | 27.27 | 931,844 | -0.85(-3.02%) |
Aug 15, 2008 | 26.76 | 28.67 | 26.76 | 28.12 | 0 | +1.05(+3.88%) |
Aug 14, 2008 | 26.21 | 27.45 | 26.21 | 27.07 | 866,763 | +1.45(+5.67%) |
Aug 13, 2008 | 26.41 | 26.41 | 24.96 | 25.62 | 583,969 | -0.97(-3.63%) |
Aug 12, 2008 | 26.13 | 26.98 | 25.90 | 26.58 | 848,116 | +0.55(+2.11%) |
Aug 11, 2008 | 26.08 | 26.76 | 25.02 | 26.03 | 869,110 | +0.08(+0.29%) |
Aug 08, 2008 | 25.35 | 26.58 | 24.50 | 25.96 | 1,783,499 | +1.08(+4.36%) |
Aug 07, 2008 | 25.78 | 26.50 | 24.16 | 24.87 | 1,395,995 | -1.51(-5.72%) |
Aug 06, 2008 | 26.34 | 26.74 | 25.43 | 26.38 | 561,318 | +0.00(+0.00%) |
Aug 05, 2008 | 25.19 | 26.60 | 25.01 | 26.38 | 1,264,763 | +1.42(+5.71%) |
Aug 04, 2008 | 24.32 | 25.49 | 23.57 | 24.96 | 783,951 | +0.63(+2.57%) |
Aug 01, 2008 | 24.88 | 25.05 | 23.63 | 24.33 | 494,495 | -0.55(-2.21%) |
Jul 31, 2008 | 24.20 | 25.30 | 24.15 | 24.88 | 546,514 | +0.38(+1.56%) |
Jul 30, 2008 | 24.52 | 25.68 | 23.91 | 24.50 | 1,013,190 | +0.22(+0.92%) |
Jul 29, 2008 | 24.28 | 25.01 | 23.25 | 24.28 | 1,080,129 | +1.03(+4.42%) |
Jul 28, 2008 | 23.73 | 24.26 | 23.00 | 23.25 | 1,448,334 | -1.05(-4.32%) |
Jul 25, 2008 | 23.14 | 24.65 | 23.14 | 24.30 | 1,054,282 | +1.30(+5.65%) |
Jul 24, 2008 | 23.98 | 24.07 | 22.08 | 23.00 | 725,111 | -1.12(-4.64%) |
Jul 23, 2008 | 24.46 | 25.23 | 23.46 | 24.12 | 1,180,883 | -0.08(-0.34%) |
Jul 22, 2008 | 21.65 | 24.45 | 21.41 | 24.20 | 1,492,253 | +2.24(+10.19%) |
Jul 21, 2008 | 22.50 | 22.89 | 21.54 | 21.96 | 393,077 | -0.68(-3.01%) |
Jul 18, 2008 | 22.42 | 23.04 | 21.61 | 22.64 | 869,362 | +0.26(+1.15%) |
Jul 17, 2008 | 21.41 | 22.69 | 20.54 | 22.39 | 1,188,970 | +0.90(+4.17%) |
Jul 16, 2008 | 19.03 | 21.61 | 18.92 | 21.49 | 1,444,451 | +2.57(+13.59%) |
Jul 15, 2008 | 17.44 | 19.70 | 17.16 | 18.92 | 1,233,125 | +1.16(+6.54%) |
Jul 14, 2008 | 18.14 | 18.30 | 17.62 | 17.76 | 871,222 | -0.08(-0.47%) |
Jul 11, 2008 | 17.57 | 18.40 | 17.21 | 17.84 | 900,927 | -0.25(-1.38%) |
Jul 10, 2008 | 18.35 | 18.51 | 17.66 | 18.09 | 752,699 | -0.16(-0.88%) |
Jul 09, 2008 | 19.14 | 19.14 | 18.14 | 18.25 | 1,129,700 | -0.55(-2.92%) |
Jul 08, 2008 | 18.21 | 19.03 | 18.21 | 18.80 | 1,275,403 | +0.63(+3.44%) |
Jul 07, 2008 | 18.70 | 18.96 | 18.15 | 18.17 | 819,099 | -0.29(-1.54%) |
Jul 04, 2008 | 18.91 | 19.01 | 18.13 | 18.46 | 557,359 | +0.00(+0.00%) |
Jul 03, 2008 | 18.91 | 19.01 | 18.13 | 18.46 | 557,359 | -0.45(-2.39%) |
Jul 02, 2008 | 19.75 | 19.92 | 18.81 | 18.91 | 812,156 | -0.63(-3.20%) |
Jul 01, 2008 | 19.42 | 19.76 | 18.73 | 19.54 | 639,134 | -0.03(-0.18%) |
Jun 30, 2008 | 19.76 | 20.36 | 19.13 | 19.57 | 1,187,071 | -0.81(-3.96%) |
Jun 27, 2008 | 20.50 | 20.95 | 20.04 | 20.38 | 1,700,283 | -0.06(-0.27%) |
Jun 26, 2008 | 21.06 | 21.10 | 20.16 | 20.43 | 995,413 | -1.22(-5.65%) |
Jun 25, 2008 | 21.54 | 22.93 | 21.54 | 21.66 | 616,664 | +0.28(+1.30%) |
Jun 24, 2008 | 21.25 | 21.91 | 20.58 | 21.38 | 630,876 | -0.15(-0.68%) |
Jun 23, 2008 | 21.93 | 22.10 | 21.45 | 21.52 | 997,267 | -0.33(-1.49%) |
Jun 20, 2008 | 22.23 | 22.23 | 21.20 | 21.85 | 1,655,621 | -0.51(-2.27%) |
Jun 19, 2008 | 21.12 | 22.41 | 21.01 | 22.36 | 1,276,275 | +1.18(+5.58%) |
Jun 18, 2008 | 20.91 | 21.26 | 20.58 | 21.18 | 649,092 | -0.28(-1.33%) |
Jun 17, 2008 | 21.60 | 22.34 | 21.40 | 21.46 | 862,402 | +0.09(+0.42%) |
Jun 16, 2008 | 20.70 | 21.54 | 20.68 | 21.37 | 729,433 | +0.54(+2.57%) |
Jun 13, 2008 | 20.72 | 21.16 | 20.54 | 20.84 | 840,284 | +0.33(+1.59%) |
Jun 12, 2008 | 21.02 | 21.70 | 20.20 | 20.51 | 639,832 | -0.22(-1.07%) |
Jun 11, 2008 | 21.78 | 21.88 | 20.56 | 20.73 | 1,158,706 | -1.38(-6.22%) |
Jun 10, 2008 | 22.75 | 22.99 | 21.85 | 22.11 | 858,725 | -0.17(-0.75%) |
Jun 09, 2008 | 22.86 | 23.22 | 21.89 | 22.27 | 747,037 | -0.47(-2.08%) |
Jun 06, 2008 | 23.63 | 23.68 | 22.34 | 22.75 | 896,507 | -1.13(-4.72%) |
Jun 05, 2008 | 23.05 | 24.25 | 22.86 | 23.87 | 856,860 | +0.90(+3.93%) |
Jun 04, 2008 | 22.93 | 23.48 | 22.73 | 22.97 | 720,082 | +0.08(+0.36%) |
Jun 03, 2008 | 23.05 | 23.62 | 22.79 | 22.89 | 600,364 | -0.07(-0.30%) |
Jun 02, 2008 | 23.31 | 23.59 | 22.25 | 22.95 | 423,915 | -0.31(-1.31%) |
May 30, 2008 | 23.75 | 23.80 | 22.95 | 23.26 | 380,319 | -0.39(-1.65%) |
May 29, 2008 | 22.23 | 23.87 | 21.97 | 23.65 | 1,216,330 | +1.65(+7.52%) |
May 28, 2008 | 22.23 | 23.16 | 21.91 | 22.00 | 1,021,074 | +0.17(+0.80%) |
May 27, 2008 | 20.99 | 22.17 | 20.64 | 21.82 | 1,236,249 | +0.93(+4.46%) |
May 26, 2008 | 21.30 | 21.33 | 20.63 | 20.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.30 | 21.33 | 20.63 | 20.89 | 1,515,164 | -0.67(-3.13%) |
May 22, 2008 | 22.01 | 22.77 | 21.36 | 21.56 | 910,254 | -0.43(-1.96%) |
May 21, 2008 | 23.49 | 23.55 | 21.79 | 22.00 | 1,274,144 | -1.59(-6.75%) |
May 20, 2008 | 23.66 | 23.98 | 23.32 | 23.59 | 1,056,697 | -0.32(-1.34%) |
May 19, 2008 | 24.73 | 25.30 | 23.68 | 23.91 | 1,179,003 | -0.97(-3.91%) |
May 16, 2008 | 25.22 | 25.37 | 24.40 | 24.88 | 3,108,546 | -0.02(-0.08%) |
May 15, 2008 | 23.93 | 25.01 | 23.80 | 24.90 | 592,338 | +0.72(+2.99%) |
May 14, 2008 | 24.72 | 25.14 | 24.14 | 24.18 | 618,382 | -0.54(-2.19%) |
May 13, 2008 | 24.74 | 25.05 | 24.32 | 24.72 | 564,279 | -0.02(-0.08%) |
May 12, 2008 | 24.66 | 25.33 | 24.54 | 24.74 | 439,757 | +0.14(+0.56%) |
May 09, 2008 | 24.80 | 25.37 | 24.07 | 24.60 | 341,439 | -0.70(-2.77%) |
May 08, 2008 | 26.24 | 26.28 | 23.28 | 25.30 | 1,562,139 | -1.13(-4.26%) |
May 07, 2008 | 27.31 | 28.14 | 26.22 | 26.43 | 667,928 | -1.08(-3.94%) |
May 06, 2008 | 28.80 | 28.99 | 26.96 | 27.51 | 920,524 | -1.59(-5.47%) |
May 05, 2008 | 30.06 | 30.33 | 29.11 | 29.11 | 508,124 | -1.11(-3.68%) |
May 02, 2008 | 28.99 | 30.22 | 28.42 | 30.22 | 961,140 | +1.47(+5.13%) |
May 01, 2008 | 27.33 | 29.57 | 26.99 | 28.74 | 1,153,163 | +1.58(+5.81%) |
Apr 30, 2008 | 26.93 | 27.73 | 26.76 | 27.17 | 876,328 | +0.32(+1.19%) |
Apr 29, 2008 | 26.94 | 27.51 | 26.69 | 26.85 | 840,175 | -0.14(-0.52%) |
Apr 28, 2008 | 25.79 | 27.18 | 25.79 | 26.99 | 525,761 | +1.08(+4.16%) |
Apr 25, 2008 | 26.39 | 26.39 | 25.61 | 25.91 | 390,141 | -0.17(-0.64%) |
Apr 24, 2008 | 24.83 | 26.51 | 24.83 | 26.08 | 442,560 | +1.19(+4.78%) |
Apr 23, 2008 | 25.09 | 25.10 | 24.00 | 24.89 | 550,723 | -0.21(-0.83%) |
Apr 22, 2008 | 27.11 | 27.22 | 24.14 | 25.10 | 1,509,856 | -2.26(-8.26%) |
Apr 21, 2008 | 27.68 | 27.80 | 26.85 | 27.35 | 249,402 | -0.34(-1.23%) |
Apr 18, 2008 | 27.43 | 27.80 | 27.23 | 27.69 | 173,239 | +0.56(+2.07%) |
Apr 17, 2008 | 26.54 | 27.33 | 26.44 | 27.13 | 453,133 | +0.49(+1.85%) |
Apr 16, 2008 | 26.27 | 26.79 | 26.14 | 26.64 | 877,120 | +0.49(+1.89%) |
Apr 15, 2008 | 26.86 | 27.13 | 25.88 | 26.14 | 490,375 | -0.40(-1.49%) |
Apr 14, 2008 | 26.27 | 26.59 | 26.05 | 26.54 | 372,199 | +0.25(+0.95%) |
Apr 11, 2008 | 26.33 | 26.69 | 25.89 | 26.29 | 328,220 | -0.21(-0.79%) |
Apr 10, 2008 | 26.18 | 26.81 | 25.83 | 26.50 | 464,624 | +0.38(+1.44%) |
Apr 09, 2008 | 27.33 | 27.33 | 25.90 | 26.12 | 671,249 | -1.06(-3.91%) |
Apr 08, 2008 | 27.12 | 27.40 | 26.72 | 27.19 | 515,562 | -0.06(-0.20%) |
Apr 07, 2008 | 27.35 | 27.38 | 26.92 | 27.24 | 370,088 | -0.08(-0.28%) |
Apr 04, 2008 | 27.35 | 27.46 | 26.93 | 27.32 | 1,182,498 | -0.24(-0.88%) |
Apr 03, 2008 | 26.53 | 27.91 | 26.42 | 27.56 | 768,996 | -0.21(-0.75%) |
Apr 02, 2008 | 27.74 | 28.10 | 27.17 | 27.77 | 668,087 | -0.07(-0.25%) |
Apr 01, 2008 | 26.93 | 28.31 | 26.50 | 27.84 | 996,375 | +1.36(+5.12%) |
Mar 31, 2008 | 25.47 | 26.68 | 24.86 | 26.49 | 776,018 | +0.94(+3.67%) |
Mar 28, 2008 | 25.78 | 25.92 | 25.05 | 25.55 | 385,173 | -0.20(-0.78%) |
Mar 27, 2008 | 25.71 | 26.59 | 25.11 | 25.75 | 420,881 | -0.24(-0.91%) |
Mar 26, 2008 | 25.85 | 26.20 | 25.50 | 25.98 | 608,372 | -0.19(-0.72%) |
Mar 25, 2008 | 25.32 | 26.61 | 24.97 | 26.17 | 825,648 | +0.85(+3.35%) |
Mar 24, 2008 | 24.27 | 25.53 | 24.09 | 25.32 | 1,223,434 | +1.06(+4.35%) |
Mar 21, 2008 | 23.38 | 24.46 | 23.21 | 24.27 | 563,184 | +0.00(+0.00%) |
Mar 20, 2008 | 23.38 | 24.46 | 23.21 | 24.27 | 563,184 | +1.06(+4.55%) |
Mar 19, 2008 | 22.98 | 23.45 | 22.52 | 23.21 | 835,001 | +0.08(+0.33%) |
Mar 18, 2008 | 21.63 | 23.43 | 20.86 | 23.14 | 1,062,215 | +1.41(+6.49%) |
Mar 17, 2008 | 21.54 | 21.98 | 20.85 | 21.72 | 478,438 | -0.63(-2.80%) |
Mar 14, 2008 | 23.48 | 23.48 | 21.52 | 22.35 | 543,667 | -0.88(-3.80%) |
Mar 13, 2008 | 22.83 | 24.03 | 22.34 | 23.23 | 689,337 | +0.28(+1.21%) |
Mar 12, 2008 | 24.01 | 24.01 | 22.66 | 22.95 | 875,060 | -0.88(-3.67%) |
Mar 11, 2008 | 23.75 | 24.16 | 23.07 | 23.83 | 912,414 | +0.41(+1.75%) |
Mar 10, 2008 | 23.82 | 24.00 | 22.75 | 23.42 | 973,568 | -0.25(-1.06%) |
Mar 07, 2008 | 23.71 | 25.07 | 23.28 | 23.67 | 414,550 | -0.35(-1.45%) |
Mar 06, 2008 | 24.95 | 25.02 | 23.61 | 24.02 | 535,131 | -0.96(-3.84%) |
Mar 05, 2008 | 24.80 | 25.17 | 24.05 | 24.98 | 939,034 | +0.07(+0.28%) |
Mar 04, 2008 | 24.74 | 25.16 | 23.95 | 24.91 | 771,290 | +0.02(+0.08%) |
Mar 03, 2008 | 25.03 | 25.19 | 23.57 | 24.89 | 697,563 | -0.21(-0.83%) |
Feb 29, 2008 | 25.60 | 25.98 | 25.03 | 25.10 | 893,638 | -0.67(-2.62%) |
Feb 28, 2008 | 26.90 | 27.24 | 25.30 | 25.77 | 636,431 | -1.18(-4.38%) |
Feb 27, 2008 | 27.42 | 27.58 | 26.63 | 26.95 | 552,110 | -0.21(-0.77%) |
Feb 26, 2008 | 27.45 | 27.61 | 26.66 | 27.16 | 645,927 | -0.34(-1.24%) |
Feb 25, 2008 | 27.31 | 27.68 | 26.67 | 27.50 | 850,397 | +0.17(+0.61%) |
Feb 22, 2008 | 27.89 | 28.06 | 26.75 | 27.33 | 863,687 | -0.74(-2.65%) |
Feb 21, 2008 | 27.97 | 29.17 | 27.23 | 28.08 | 817,072 | +1.61(+6.06%) |
Feb 20, 2008 | 26.44 | 26.69 | 25.89 | 26.47 | 767,977 | -0.02(-0.08%) |
Feb 19, 2008 | 27.21 | 27.31 | 25.85 | 26.49 | 430,666 | -0.38(-1.40%) |
Feb 18, 2008 | 27.14 | 27.17 | 26.50 | 26.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.14 | 27.17 | 26.50 | 26.87 | 250,514 | -0.22(-0.82%) |
Feb 14, 2008 | 27.97 | 27.97 | 26.53 | 27.09 | 329,582 | -1.01(-3.61%) |
Feb 13, 2008 | 27.94 | 28.17 | 27.32 | 28.10 | 202,311 | +0.72(+2.64%) |
Feb 12, 2008 | 27.89 | 28.84 | 26.96 | 27.38 | 287,264 | -0.37(-1.33%) |
Feb 11, 2008 | 27.88 | 28.02 | 27.05 | 27.75 | 158,568 | -0.12(-0.42%) |
Feb 08, 2008 | 28.23 | 28.32 | 27.15 | 27.87 | 389,850 | -0.28(-1.01%) |
Feb 07, 2008 | 26.90 | 28.34 | 26.76 | 28.15 | 561,650 | +1.26(+4.68%) |
Feb 06, 2008 | 27.29 | 28.63 | 26.77 | 26.90 | 591,834 | -0.42(-1.53%) |
Feb 05, 2008 | 28.35 | 28.92 | 26.92 | 27.31 | 672,116 | -1.18(-4.15%) |
Feb 04, 2008 | 29.02 | 29.03 | 27.82 | 28.49 | 543,045 | -0.37(-1.28%) |