Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.158 | 8.364 | 8.024 | 8.149 | 0 | +0.10(+1.22%) |
Jan 29, 2009 | 8.293 | 8.400 | 8.051 | 8.051 | 271,005 | -0.33(-3.95%) |
Jan 28, 2009 | 8.114 | 8.436 | 8.078 | 8.382 | 655,004 | +0.27(+3.31%) |
Jan 27, 2009 | 8.140 | 8.463 | 8.060 | 8.114 | 439,134 | -0.02(-0.22%) |
Jan 26, 2009 | 8.230 | 8.650 | 8.015 | 8.132 | 566,481 | -0.06(-0.76%) |
Jan 23, 2009 | 7.863 | 8.400 | 7.774 | 8.194 | 482,308 | +0.10(+1.22%) |
Jan 22, 2009 | 8.051 | 8.409 | 7.765 | 8.096 | 371,605 | -0.17(-2.06%) |
Jan 21, 2009 | 7.944 | 8.266 | 7.935 | 8.266 | 422,273 | +0.42(+5.36%) |
Jan 20, 2009 | 8.275 | 8.302 | 7.818 | 7.845 | 562,049 | -0.44(-5.29%) |
Jan 16, 2009 | 8.820 | 8.946 | 7.827 | 8.284 | 854,523 | -0.43(-4.93%) |
Jan 15, 2009 | 9.116 | 9.169 | 8.203 | 8.713 | 715,185 | -0.39(-4.32%) |
Jan 14, 2009 | 9.625 | 9.724 | 8.999 | 9.107 | 401,022 | -0.77(-7.79%) |
Jan 13, 2009 | 9.554 | 10.14 | 9.554 | 9.876 | 496,783 | +0.03(+0.27%) |
Jan 12, 2009 | 9.885 | 9.974 | 9.724 | 9.849 | 843,731 | -0.04(-0.36%) |
Jan 09, 2009 | 9.706 | 10.04 | 9.602 | 9.885 | 683,968 | +0.09(+0.91%) |
Jan 08, 2009 | 9.760 | 9.921 | 9.411 | 9.795 | 493,715 | -0.18(-1.79%) |
Jan 07, 2009 | 10.27 | 10.27 | 9.679 | 9.974 | 537,123 | -0.35(-3.38%) |
Jan 06, 2009 | 10.20 | 10.66 | 10.15 | 10.32 | 1,031,790 | +0.21(+2.12%) |
Jan 05, 2009 | 10.10 | 10.20 | 9.563 | 10.11 | 1,459,595 | +0.02(+0.18%) |
Jan 02, 2009 | 9.840 | 10.23 | 9.581 | 10.09 | 0 | +0.25(+2.55%) |
Jan 01, 2009 | 9.473 | 10.09 | 9.473 | 9.840 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.473 | 10.09 | 9.473 | 9.840 | 412,501 | +0.35(+3.68%) |
Dec 30, 2008 | 9.178 | 9.536 | 9.071 | 9.491 | 374,996 | +0.35(+3.82%) |
Dec 29, 2008 | 9.473 | 9.545 | 8.981 | 9.142 | 369,560 | -0.32(-3.40%) |
Dec 26, 2008 | 9.080 | 9.536 | 8.937 | 9.464 | 448,444 | +0.39(+4.34%) |
Dec 24, 2008 | 8.749 | 9.187 | 8.677 | 9.071 | 158,727 | +0.38(+4.32%) |
Dec 23, 2008 | 9.205 | 9.473 | 8.624 | 8.695 | 1,012,660 | -0.41(-4.52%) |
Dec 22, 2008 | 9.201 | 9.205 | 8.874 | 9.107 | 1,133,246 | +0.03(+0.30%) |
Dec 19, 2008 | 8.847 | 9.080 | 8.588 | 9.080 | 703,203 | +0.31(+3.57%) |
Dec 18, 2008 | 8.802 | 8.854 | 8.382 | 8.767 | 807,858 | +0.04(+0.51%) |
Dec 17, 2008 | 8.328 | 8.901 | 8.328 | 8.722 | 1,885,203 | +0.14(+1.67%) |
Dec 16, 2008 | 8.516 | 8.713 | 7.962 | 8.579 | 668,097 | +0.14(+1.70%) |
Dec 15, 2008 | 8.963 | 8.963 | 8.310 | 8.436 | 698,080 | -0.45(-5.04%) |
Dec 12, 2008 | 7.291 | 8.901 | 7.291 | 8.883 | 854,249 | +1.40(+18.64%) |
Dec 11, 2008 | 8.552 | 8.735 | 7.389 | 7.487 | 821,300 | -1.05(-12.26%) |
Dec 10, 2008 | 8.588 | 8.928 | 8.319 | 8.534 | 653,899 | +0.04(+0.42%) |
Dec 09, 2008 | 8.597 | 8.989 | 8.275 | 8.498 | 557,358 | -0.19(-2.16%) |
Dec 08, 2008 | 8.105 | 8.820 | 8.051 | 8.686 | 777,166 | +0.53(+6.47%) |
Dec 05, 2008 | 7.684 | 8.158 | 7.505 | 8.158 | 515,422 | +0.38(+4.83%) |
Dec 04, 2008 | 8.149 | 8.355 | 7.595 | 7.783 | 886,467 | -0.47(-5.74%) |
Dec 03, 2008 | 7.863 | 8.344 | 7.156 | 8.257 | 1,360,927 | +0.64(+8.46%) |
Dec 02, 2008 | 6.441 | 7.720 | 6.441 | 7.613 | 1,032,848 | +1.28(+20.20%) |
Dec 01, 2008 | 7.470 | 7.550 | 6.298 | 6.333 | 625,507 | -1.30(-17.00%) |
Nov 28, 2008 | 7.962 | 7.962 | 7.514 | 7.631 | 251,290 | -0.24(-3.07%) |
Nov 26, 2008 | 6.942 | 7.908 | 6.459 | 7.872 | 719,993 | +0.92(+13.26%) |
Nov 25, 2008 | 6.342 | 7.031 | 6.190 | 6.951 | 966,737 | +0.67(+10.68%) |
Nov 24, 2008 | 6.119 | 6.664 | 6.047 | 6.280 | 1,025,250 | +0.40(+6.85%) |
Nov 21, 2008 | 5.412 | 5.967 | 5.108 | 5.877 | 1,003,294 | +0.55(+10.23%) |
Nov 20, 2008 | 5.895 | 5.922 | 5.287 | 5.332 | 1,408,026 | -0.59(-9.97%) |
Nov 19, 2008 | 6.038 | 6.333 | 5.904 | 5.922 | 1,042,121 | -0.13(-2.07%) |
Nov 18, 2008 | 5.994 | 6.083 | 5.734 | 6.047 | 808,108 | +0.05(+0.90%) |
Nov 17, 2008 | 6.110 | 6.405 | 5.967 | 5.994 | 914,905 | -0.14(-2.33%) |
Nov 14, 2008 | 6.512 | 6.700 | 5.949 | 6.137 | 736,392 | -0.40(-6.16%) |
Nov 13, 2008 | 6.772 | 6.772 | 5.824 | 6.539 | 1,019,480 | -0.21(-3.18%) |
Nov 12, 2008 | 7.434 | 7.434 | 6.709 | 6.754 | 581,597 | -0.77(-10.23%) |
Nov 11, 2008 | 8.722 | 8.856 | 7.398 | 7.523 | 1,072,529 | -1.29(-14.62%) |
Nov 10, 2008 | 9.303 | 9.974 | 8.722 | 8.811 | 756,110 | -0.04(-0.40%) |
Nov 07, 2008 | 9.178 | 9.178 | 8.606 | 8.847 | 707,292 | -0.13(-1.49%) |
Nov 06, 2008 | 9.822 | 10.11 | 8.284 | 8.981 | 1,759,241 | -1.79(-16.61%) |
Nov 05, 2008 | 11.99 | 12.03 | 10.73 | 10.77 | 908,109 | -1.16(-9.74%) |
Nov 04, 2008 | 12.01 | 12.45 | 11.63 | 11.93 | 815,625 | +0.33(+2.85%) |
Nov 03, 2008 | 12.01 | 12.47 | 11.52 | 11.60 | 599,000 | -0.24(-2.04%) |
Oct 31, 2008 | 11.53 | 12.18 | 11.24 | 11.84 | 557,740 | +0.32(+2.80%) |
Oct 30, 2008 | 11.89 | 11.89 | 11.24 | 11.52 | 578,819 | +0.20(+1.74%) |
Oct 29, 2008 | 10.27 | 12.32 | 10.10 | 11.33 | 1,348,182 | +1.42(+14.36%) |
Oct 28, 2008 | 9.518 | 9.965 | 9.151 | 9.903 | 890,008 | +0.29(+2.98%) |
Oct 27, 2008 | 9.652 | 10.39 | 9.375 | 9.617 | 591,222 | -0.16(-1.65%) |
Oct 24, 2008 | 9.491 | 9.992 | 9.447 | 9.778 | 487,682 | -0.50(-4.87%) |
Oct 23, 2008 | 10.52 | 10.82 | 9.661 | 10.28 | 552,799 | -0.34(-3.20%) |
Oct 22, 2008 | 11.74 | 11.74 | 10.34 | 10.62 | 692,747 | -1.12(-9.53%) |
Oct 21, 2008 | 11.93 | 12.34 | 11.63 | 11.74 | 1,385,261 | -0.19(-1.58%) |
Oct 20, 2008 | 12.52 | 12.84 | 11.63 | 11.92 | 1,042,844 | -0.37(-2.98%) |
Oct 17, 2008 | 11.72 | 13.40 | 11.64 | 12.29 | 807,475 | +0.26(+2.16%) |
Oct 16, 2008 | 11.44 | 12.12 | 11.05 | 12.03 | 1,401,468 | +0.74(+6.58%) |
Oct 15, 2008 | 12.60 | 13.01 | 11.27 | 11.29 | 669,348 | -1.67(-12.91%) |
Oct 14, 2008 | 14.13 | 14.29 | 12.70 | 12.96 | 1,105,629 | -0.19(-1.43%) |
Oct 13, 2008 | 12.00 | 13.18 | 11.65 | 13.15 | 1,144,607 | +1.60(+13.87%) |
Oct 10, 2008 | 11.13 | 12.21 | 10.24 | 11.55 | 1,523,348 | +0.23(+2.05%) |
Oct 09, 2008 | 12.77 | 13.06 | 11.13 | 11.32 | 694,329 | -1.34(-10.60%) |
Oct 08, 2008 | 12.06 | 13.27 | 11.63 | 12.66 | 1,801,897 | +0.29(+2.31%) |
Oct 07, 2008 | 13.10 | 13.10 | 12.34 | 12.37 | 1,355,108 | -0.47(-3.62%) |
Oct 06, 2008 | 13.32 | 13.72 | 12.03 | 12.84 | 1,533,517 | -1.07(-7.72%) |
Oct 03, 2008 | 15.26 | 16.15 | 13.76 | 13.91 | 1,287,380 | -1.24(-8.21%) |
Oct 02, 2008 | 17.10 | 17.10 | 14.97 | 15.15 | 677,701 | -1.68(-9.99%) |
Oct 01, 2008 | 17.64 | 17.64 | 16.48 | 16.84 | 741,064 | -0.80(-4.52%) |
Sep 30, 2008 | 17.26 | 17.85 | 16.63 | 17.63 | 974,184 | +1.02(+6.14%) |
Sep 29, 2008 | 17.44 | 17.44 | 15.79 | 16.61 | 1,634,329 | -1.00(-5.69%) |
Sep 26, 2008 | 17.69 | 18.27 | 16.94 | 17.61 | 0 | -0.33(-1.84%) |
Sep 25, 2008 | 17.89 | 18.05 | 17.59 | 17.94 | 529,140 | +0.06(+0.35%) |
Sep 24, 2008 | 18.34 | 18.62 | 17.72 | 17.88 | 1,034,364 | -0.41(-2.25%) |
Sep 23, 2008 | 18.02 | 18.77 | 17.80 | 18.29 | 716,981 | +0.06(+0.34%) |
Sep 22, 2008 | 19.68 | 19.68 | 18.16 | 18.23 | 1,213,263 | -1.06(-5.47%) |
Sep 19, 2008 | 19.51 | 19.68 | 18.79 | 19.29 | 0 | +0.99(+5.43%) |
Sep 18, 2008 | 16.56 | 18.49 | 16.13 | 18.29 | 1,530,725 | +1.92(+11.75%) |
Sep 17, 2008 | 17.16 | 17.27 | 16.37 | 16.37 | 990,150 | -1.01(-5.82%) |
Sep 16, 2008 | 16.66 | 17.38 | 15.57 | 17.38 | 2,372,344 | +0.45(+2.64%) |
Sep 15, 2008 | 19.82 | 20.10 | 16.62 | 16.93 | 2,077,379 | -3.44(-16.90%) |
Sep 12, 2008 | 20.57 | 20.65 | 20.12 | 20.38 | 710,892 | -0.32(-1.56%) |
Sep 11, 2008 | 20.74 | 21.38 | 20.35 | 20.70 | 703,226 | -0.48(-2.28%) |
Sep 10, 2008 | 20.72 | 21.48 | 20.60 | 21.18 | 860,912 | +0.31(+1.50%) |
Sep 09, 2008 | 22.81 | 23.03 | 20.80 | 20.87 | 871,984 | -1.92(-8.44%) |
Sep 08, 2008 | 23.43 | 23.99 | 22.65 | 22.79 | 715,477 | -0.17(-0.74%) |
Sep 05, 2008 | 21.98 | 23.17 | 21.93 | 22.96 | 0 | +0.81(+3.63%) |
Sep 04, 2008 | 23.71 | 23.86 | 21.67 | 22.16 | 1,752,993 | -1.65(-6.95%) |
Sep 03, 2008 | 24.49 | 24.49 | 22.95 | 23.81 | 850,214 | -0.76(-3.09%) |
Sep 02, 2008 | 25.24 | 25.73 | 24.22 | 24.57 | 508,133 | -0.58(-2.31%) |
Aug 29, 2008 | 25.76 | 25.82 | 24.96 | 25.16 | 419,591 | -0.68(-2.63%) |
Aug 28, 2008 | 25.80 | 25.94 | 25.58 | 25.83 | 335,615 | +0.20(+0.77%) |
Aug 27, 2008 | 25.20 | 25.67 | 25.01 | 25.64 | 390,985 | +0.40(+1.59%) |
Aug 26, 2008 | 25.56 | 26.05 | 24.96 | 25.24 | 337,251 | -0.34(-1.33%) |
Aug 25, 2008 | 26.34 | 26.46 | 24.98 | 25.58 | 533,097 | -0.77(-2.92%) |
Aug 22, 2008 | 26.33 | 26.69 | 26.09 | 26.34 | 389,753 | +0.03(+0.10%) |
Aug 21, 2008 | 26.68 | 26.83 | 26.17 | 26.32 | 514,422 | -0.37(-1.37%) |
Aug 20, 2008 | 26.43 | 26.85 | 25.89 | 26.68 | 707,894 | +0.48(+1.84%) |
Aug 19, 2008 | 26.04 | 26.61 | 25.93 | 26.20 | 563,952 | -0.05(-0.20%) |
Aug 18, 2008 | 28.28 | 28.28 | 25.80 | 26.26 | 952,710 | -1.48(-5.32%) |
Aug 15, 2008 | 27.73 | 27.80 | 27.47 | 27.73 | 0 | +0.15(+0.55%) |
Aug 14, 2008 | 27.43 | 27.73 | 26.69 | 27.58 | 1,518,218 | +0.15(+0.55%) |
Aug 13, 2008 | 25.94 | 27.69 | 25.67 | 27.43 | 2,127,635 | +1.42(+5.47%) |
Aug 12, 2008 | 25.02 | 26.08 | 24.57 | 26.00 | 1,586,140 | +0.92(+3.67%) |
Aug 11, 2008 | 23.35 | 25.31 | 23.35 | 25.08 | 1,309,098 | +1.75(+7.52%) |
Aug 08, 2008 | 24.43 | 24.43 | 23.20 | 23.33 | 1,357,455 | -0.58(-2.43%) |
Aug 07, 2008 | 25.29 | 25.86 | 23.87 | 23.91 | 2,494,981 | -1.34(-5.31%) |
Aug 06, 2008 | 28.63 | 28.99 | 23.98 | 25.25 | 4,815,778 | -4.10(-13.96%) |
Aug 05, 2008 | 28.27 | 29.73 | 28.27 | 29.35 | 1,078,775 | +1.01(+3.57%) |
Aug 04, 2008 | 28.55 | 29.15 | 28.05 | 28.34 | 661,210 | -0.21(-0.72%) |
Aug 01, 2008 | 29.28 | 29.31 | 28.33 | 28.55 | 465,396 | -0.33(-1.15%) |
Jul 31, 2008 | 29.38 | 30.16 | 28.63 | 28.88 | 583,722 | -0.62(-2.09%) |
Jul 30, 2008 | 28.96 | 29.97 | 28.67 | 29.49 | 859,086 | +0.82(+2.87%) |
Jul 29, 2008 | 28.67 | 29.21 | 28.04 | 28.67 | 580,138 | +0.30(+1.04%) |
Jul 28, 2008 | 28.98 | 29.06 | 28.20 | 28.38 | 632,105 | -0.59(-2.04%) |
Jul 25, 2008 | 27.95 | 29.28 | 27.87 | 28.97 | 749,805 | +0.99(+3.55%) |
Jul 24, 2008 | 28.90 | 28.90 | 27.27 | 27.97 | 1,072,575 | -1.09(-3.76%) |
Jul 23, 2008 | 30.18 | 30.44 | 28.78 | 29.06 | 756,493 | -1.03(-3.42%) |
Jul 22, 2008 | 28.94 | 30.18 | 28.63 | 30.09 | 1,015,163 | +0.95(+3.25%) |
Jul 21, 2008 | 29.86 | 30.21 | 27.87 | 29.14 | 771,021 | -0.39(-1.33%) |
Jul 18, 2008 | 29.05 | 29.74 | 28.75 | 29.54 | 600,418 | +0.54(+1.85%) |
Jul 17, 2008 | 29.99 | 30.63 | 28.67 | 29.00 | 1,128,772 | -0.78(-2.61%) |
Jul 16, 2008 | 28.97 | 30.16 | 28.82 | 29.78 | 621,181 | +0.62(+2.12%) |
Jul 15, 2008 | 30.46 | 30.46 | 28.80 | 29.16 | 1,356,481 | -1.40(-4.59%) |
Jul 14, 2008 | 28.92 | 30.93 | 28.46 | 30.57 | 1,375,442 | +1.79(+6.22%) |
Jul 11, 2008 | 28.98 | 29.34 | 27.79 | 28.78 | 821,515 | -0.42(-1.44%) |
Jul 10, 2008 | 28.63 | 29.30 | 28.09 | 29.20 | 524,660 | +0.66(+2.32%) |
Jul 09, 2008 | 28.72 | 29.67 | 28.39 | 28.54 | 520,835 | -0.13(-0.44%) |
Jul 08, 2008 | 29.06 | 29.11 | 27.66 | 28.66 | 1,124,114 | -0.47(-1.60%) |
Jul 07, 2008 | 28.47 | 29.57 | 28.24 | 29.13 | 995,400 | +0.96(+3.40%) |
Jul 04, 2008 | 28.62 | 29.07 | 27.14 | 28.17 | 795,526 | +0.00(+0.00%) |
Jul 03, 2008 | 28.62 | 29.07 | 27.14 | 28.17 | 795,526 | -0.67(-2.33%) |
Jul 02, 2008 | 29.96 | 29.96 | 28.28 | 28.84 | 1,011,314 | -0.75(-2.54%) |
Jul 01, 2008 | 30.86 | 30.86 | 29.08 | 29.59 | 1,118,975 | -1.03(-3.36%) |
Jun 30, 2008 | 31.15 | 31.33 | 30.43 | 30.62 | 1,224,810 | +1.08(+3.66%) |
Jun 27, 2008 | 29.98 | 30.17 | 28.72 | 29.54 | 1,906,392 | -0.54(-1.78%) |
Jun 26, 2008 | 30.12 | 30.66 | 29.22 | 30.07 | 1,076,376 | -0.36(-1.18%) |
Jun 25, 2008 | 31.52 | 31.52 | 29.80 | 30.43 | 1,634,572 | -0.74(-2.38%) |
Jun 24, 2008 | 31.72 | 32.13 | 30.79 | 31.18 | 906,600 | -0.72(-2.24%) |
Jun 23, 2008 | 32.11 | 32.60 | 31.49 | 31.89 | 1,235,357 | -0.03(-0.08%) |
Jun 20, 2008 | 33.26 | 33.26 | 31.40 | 31.92 | 1,057,738 | -1.31(-3.93%) |
Jun 19, 2008 | 33.21 | 33.73 | 32.59 | 33.22 | 1,042,986 | +0.15(+0.46%) |
Jun 18, 2008 | 32.17 | 33.38 | 32.17 | 33.07 | 1,541,901 | +1.11(+3.47%) |
Jun 17, 2008 | 32.21 | 32.29 | 31.71 | 31.96 | 1,059,884 | +0.02(+0.06%) |
Jun 16, 2008 | 32.12 | 32.62 | 31.26 | 31.94 | 1,247,970 | +0.23(+0.73%) |
Jun 13, 2008 | 31.80 | 32.89 | 30.87 | 31.71 | 1,893,600 | -0.21(-0.64%) |
Jun 12, 2008 | 28.85 | 32.35 | 28.85 | 31.92 | 4,797,571 | +4.28(+15.47%) |
Jun 11, 2008 | 27.81 | 27.96 | 27.11 | 27.64 | 633,029 | -0.07(-0.26%) |
Jun 10, 2008 | 27.97 | 28.17 | 26.88 | 27.71 | 905,941 | +0.15(+0.55%) |
Jun 09, 2008 | 28.19 | 28.83 | 27.18 | 27.56 | 1,001,990 | -0.68(-2.41%) |
Jun 06, 2008 | 28.73 | 29.54 | 28.12 | 28.24 | 601,842 | -0.74(-2.56%) |
Jun 05, 2008 | 28.04 | 29.12 | 28.04 | 28.98 | 645,393 | +0.87(+3.09%) |
Jun 04, 2008 | 29.24 | 29.34 | 27.79 | 28.12 | 1,277,897 | -1.15(-3.94%) |
Jun 03, 2008 | 28.52 | 29.43 | 27.75 | 29.27 | 1,208,373 | +0.91(+3.22%) |
Jun 02, 2008 | 27.87 | 28.53 | 27.47 | 28.36 | 826,386 | +0.44(+1.57%) |
May 30, 2008 | 27.73 | 28.03 | 27.43 | 27.92 | 669,178 | +0.27(+0.97%) |
May 29, 2008 | 27.70 | 28.03 | 26.86 | 27.65 | 752,159 | -0.08(-0.29%) |
May 28, 2008 | 26.82 | 27.75 | 26.82 | 27.73 | 1,093,318 | +0.96(+3.58%) |
May 27, 2008 | 26.43 | 26.93 | 26.25 | 26.77 | 1,187,747 | +0.21(+0.81%) |
May 26, 2008 | 26.52 | 26.70 | 25.67 | 26.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.52 | 26.70 | 25.67 | 26.56 | 1,223,324 | +0.05(+0.20%) |
May 22, 2008 | 26.69 | 27.01 | 26.04 | 26.51 | 6,853,926 | -0.50(-1.85%) |
May 21, 2008 | 28.53 | 28.53 | 26.39 | 27.01 | 3,411,118 | -2.47(-8.38%) |
May 20, 2008 | 30.28 | 30.28 | 28.96 | 29.48 | 1,465,530 | -0.55(-1.85%) |
May 19, 2008 | 26.26 | 30.40 | 25.38 | 30.03 | 3,195,295 | +3.63(+13.76%) |
May 16, 2008 | 26.11 | 26.45 | 25.67 | 26.40 | 1,231,633 | +0.46(+1.76%) |
May 15, 2008 | 25.56 | 26.14 | 25.56 | 25.94 | 454,398 | +0.35(+1.36%) |
May 14, 2008 | 26.10 | 26.23 | 25.49 | 25.59 | 545,839 | -0.37(-1.41%) |
May 13, 2008 | 24.65 | 26.07 | 24.44 | 25.96 | 1,441,748 | +1.56(+6.38%) |
May 12, 2008 | 23.83 | 24.62 | 23.71 | 24.40 | 1,280,205 | +0.57(+2.40%) |
May 09, 2008 | 23.25 | 23.92 | 23.12 | 23.83 | 249,623 | +0.51(+2.19%) |
May 08, 2008 | 23.71 | 23.93 | 23.17 | 23.32 | 479,501 | -0.43(-1.81%) |
May 07, 2008 | 23.10 | 23.88 | 23.05 | 23.75 | 1,117,095 | +0.81(+3.51%) |
May 06, 2008 | 21.90 | 23.25 | 21.77 | 22.95 | 715,071 | +1.05(+4.78%) |
May 05, 2008 | 21.76 | 22.26 | 21.71 | 21.90 | 381,828 | +0.02(+0.08%) |
May 02, 2008 | 22.12 | 22.36 | 21.74 | 21.88 | 581,653 | -0.03(-0.12%) |
May 01, 2008 | 20.84 | 22.09 | 20.84 | 21.91 | 656,433 | +0.97(+4.66%) |
Apr 30, 2008 | 21.25 | 21.46 | 20.79 | 20.93 | 267,604 | -0.31(-1.47%) |
Apr 29, 2008 | 21.47 | 21.65 | 21.07 | 21.25 | 196,683 | -0.13(-0.59%) |
Apr 28, 2008 | 20.87 | 21.69 | 20.75 | 21.37 | 291,689 | +0.50(+2.40%) |
Apr 25, 2008 | 20.45 | 20.98 | 20.22 | 20.87 | 530,573 | +0.54(+2.64%) |
Apr 24, 2008 | 20.57 | 20.57 | 20.10 | 20.33 | 308,872 | -0.13(-0.66%) |
Apr 23, 2008 | 20.86 | 21.09 | 20.38 | 20.47 | 288,626 | -0.11(-0.52%) |
Apr 22, 2008 | 20.66 | 20.70 | 20.24 | 20.57 | 292,366 | -0.07(-0.35%) |
Apr 21, 2008 | 20.21 | 20.80 | 20.21 | 20.65 | 372,923 | +0.20(+0.96%) |
Apr 18, 2008 | 20.67 | 20.67 | 20.29 | 20.45 | 893,405 | -0.01(-0.04%) |
Apr 17, 2008 | 20.49 | 20.57 | 20.21 | 20.46 | 348,716 | -0.12(-0.57%) |
Apr 16, 2008 | 20.58 | 20.63 | 20.50 | 20.57 | 781,282 | +0.03(+0.13%) |
Apr 15, 2008 | 20.57 | 20.58 | 20.46 | 20.55 | 445,381 | +0.07(+0.35%) |
Apr 14, 2008 | 20.03 | 20.71 | 20.03 | 20.48 | 522,281 | +0.31(+1.55%) |
Apr 11, 2008 | 20.32 | 20.52 | 20.02 | 20.16 | 325,412 | -0.41(-2.00%) |
Apr 10, 2008 | 20.49 | 20.61 | 20.38 | 20.57 | 466,151 | +0.04(+0.17%) |
Apr 09, 2008 | 20.80 | 20.80 | 20.37 | 20.54 | 400,588 | -0.26(-1.25%) |
Apr 08, 2008 | 20.71 | 21.07 | 20.61 | 20.80 | 292,323 | +0.03(+0.13%) |
Apr 07, 2008 | 21.29 | 21.34 | 20.74 | 20.77 | 486,497 | -0.36(-1.69%) |
Apr 04, 2008 | 21.34 | 21.48 | 21.02 | 21.13 | 555,447 | +0.02(+0.08%) |
Apr 03, 2008 | 21.67 | 21.82 | 20.86 | 21.11 | 490,297 | -0.61(-2.80%) |
Apr 02, 2008 | 22.07 | 22.12 | 21.67 | 21.72 | 431,029 | -0.48(-2.18%) |
Apr 01, 2008 | 21.52 | 22.20 | 21.46 | 22.20 | 425,014 | +0.81(+3.76%) |
Mar 31, 2008 | 21.19 | 21.57 | 21.19 | 21.40 | 269,518 | +0.21(+0.97%) |
Mar 28, 2008 | 21.17 | 21.58 | 21.02 | 21.19 | 329,771 | +0.17(+0.81%) |
Mar 27, 2008 | 21.62 | 21.78 | 20.74 | 21.02 | 505,612 | -0.53(-2.45%) |
Mar 26, 2008 | 21.25 | 21.59 | 20.93 | 21.55 | 342,739 | +0.08(+0.37%) |
Mar 25, 2008 | 20.91 | 22.22 | 20.42 | 21.47 | 881,192 | +0.63(+3.00%) |
Mar 24, 2008 | 21.05 | 21.20 | 20.72 | 20.84 | 399,079 | -0.08(-0.38%) |
Mar 21, 2008 | 20.56 | 21.13 | 20.23 | 20.92 | 593,253 | +0.00(+0.00%) |
Mar 20, 2008 | 20.56 | 21.13 | 20.23 | 20.92 | 593,253 | +0.45(+2.18%) |
Mar 19, 2008 | 21.02 | 21.55 | 20.40 | 20.48 | 445,694 | -0.31(-1.51%) |
Mar 18, 2008 | 20.80 | 20.81 | 20.23 | 20.79 | 941,026 | +0.44(+2.15%) |
Mar 17, 2008 | 20.54 | 20.99 | 20.20 | 20.35 | 280,887 | -0.73(-3.48%) |
Mar 14, 2008 | 21.92 | 21.93 | 20.82 | 21.08 | 308,372 | -0.76(-3.48%) |
Mar 13, 2008 | 21.48 | 22.18 | 21.06 | 21.85 | 203,625 | +0.18(+0.83%) |
Mar 12, 2008 | 21.73 | 21.99 | 21.46 | 21.67 | 264,152 | +0.09(+0.41%) |
Mar 11, 2008 | 21.72 | 21.92 | 20.95 | 21.58 | 296,012 | +0.29(+1.34%) |
Mar 10, 2008 | 21.51 | 21.97 | 21.20 | 21.29 | 438,067 | -0.06(-0.29%) |
Mar 07, 2008 | 20.84 | 21.54 | 20.84 | 21.35 | 623,995 | +0.12(+0.55%) |
Mar 06, 2008 | 21.30 | 21.53 | 21.15 | 21.24 | 389,388 | -0.14(-0.67%) |
Mar 05, 2008 | 21.03 | 21.42 | 20.86 | 21.38 | 697,760 | +0.47(+2.22%) |
Mar 04, 2008 | 20.58 | 21.42 | 20.52 | 20.91 | 683,667 | +0.16(+0.78%) |
Mar 03, 2008 | 20.54 | 21.89 | 20.54 | 20.75 | 1,003,308 | +0.19(+0.91%) |
Feb 29, 2008 | 20.63 | 20.76 | 20.24 | 20.57 | 362,665 | -0.36(-1.71%) |
Feb 28, 2008 | 20.91 | 21.39 | 20.76 | 20.92 | 491,163 | +0.21(+1.04%) |
Feb 27, 2008 | 19.96 | 20.89 | 19.90 | 20.71 | 1,159,287 | -0.28(-1.32%) |
Feb 26, 2008 | 22.06 | 22.06 | 20.92 | 20.99 | 653,343 | -1.17(-5.29%) |
Feb 25, 2008 | 22.25 | 22.25 | 21.55 | 22.16 | 370,015 | +0.15(+0.69%) |
Feb 22, 2008 | 22.55 | 22.55 | 21.73 | 22.01 | 496,893 | -0.17(-0.77%) |
Feb 21, 2008 | 23.55 | 23.68 | 21.88 | 22.18 | 630,367 | -1.17(-5.02%) |
Feb 20, 2008 | 23.49 | 23.72 | 23.05 | 23.35 | 468,455 | -0.36(-1.51%) |
Feb 19, 2008 | 23.92 | 24.15 | 23.26 | 23.71 | 642,968 | +0.14(+0.61%) |
Feb 18, 2008 | 23.94 | 24.11 | 22.76 | 23.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.94 | 24.11 | 22.76 | 23.56 | 478,560 | -0.50(-2.08%) |
Feb 14, 2008 | 23.71 | 24.41 | 23.40 | 24.06 | 684,944 | +0.77(+3.30%) |
Feb 13, 2008 | 23.48 | 23.62 | 22.74 | 23.29 | 711,441 | -0.13(-0.53%) |
Feb 12, 2008 | 23.71 | 23.76 | 23.07 | 23.42 | 1,028,678 | -0.08(-0.34%) |
Feb 11, 2008 | 23.75 | 23.75 | 23.20 | 23.50 | 755,292 | -0.20(-0.83%) |
Feb 08, 2008 | 24.61 | 25.27 | 23.46 | 23.70 | 874,056 | -1.02(-4.13%) |
Feb 07, 2008 | 23.54 | 24.80 | 21.60 | 24.72 | 1,491,924 | +2.02(+8.91%) |
Feb 06, 2008 | 22.18 | 22.78 | 22.10 | 22.69 | 686,651 | +0.84(+3.85%) |
Feb 05, 2008 | 21.19 | 22.57 | 21.19 | 21.85 | 587,720 | +0.28(+1.29%) |
Feb 04, 2008 | 20.65 | 21.67 | 20.27 | 21.58 | 499,464 | +1.06(+5.14%) |