Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.003 | 8.097 | 7.690 | 7.720 | 340,386 | -0.22(-2.81%) |
Jan 29, 2009 | 8.040 | 8.163 | 7.937 | 7.943 | 664,314 | -0.22(-2.69%) |
Jan 28, 2009 | 7.790 | 8.220 | 7.667 | 8.163 | 434,967 | +0.51(+6.62%) |
Jan 27, 2009 | 7.667 | 7.965 | 7.587 | 7.657 | 287,484 | +0.00(+0.04%) |
Jan 26, 2009 | 7.417 | 7.813 | 7.343 | 7.653 | 539,601 | +0.25(+3.33%) |
Jan 23, 2009 | 7.433 | 7.553 | 7.343 | 7.407 | 544,845 | -0.21(-2.71%) |
Jan 22, 2009 | 7.727 | 7.733 | 7.350 | 7.613 | 724,932 | -0.32(-4.07%) |
Jan 21, 2009 | 7.677 | 7.950 | 7.440 | 7.937 | 533,223 | +0.39(+5.17%) |
Jan 20, 2009 | 8.117 | 8.117 | 7.500 | 7.547 | 472,071 | -0.71(-8.60%) |
Jan 16, 2009 | 8.307 | 8.590 | 7.887 | 8.257 | 535,629 | +0.05(+0.65%) |
Jan 15, 2009 | 8.017 | 8.243 | 7.677 | 8.203 | 649,302 | +0.20(+2.54%) |
Jan 14, 2009 | 8.313 | 8.427 | 7.993 | 8.000 | 681,594 | -0.44(-5.21%) |
Jan 13, 2009 | 8.493 | 8.553 | 8.317 | 8.440 | 575,265 | -0.12(-1.36%) |
Jan 12, 2009 | 8.790 | 8.833 | 8.477 | 8.557 | 541,878 | -0.33(-3.68%) |
Jan 09, 2009 | 9.503 | 9.503 | 8.830 | 8.883 | 700,038 | -0.58(-6.13%) |
Jan 08, 2009 | 9.483 | 9.860 | 9.333 | 9.463 | 516,285 | -0.15(-1.59%) |
Jan 07, 2009 | 9.573 | 9.870 | 9.553 | 9.617 | 506,175 | -0.15(-1.54%) |
Jan 06, 2009 | 9.933 | 9.933 | 9.667 | 9.767 | 653,544 | -0.04(-0.41%) |
Jan 05, 2009 | 9.607 | 9.967 | 9.433 | 9.807 | 777,750 | +0.27(+2.83%) |
Jan 02, 2009 | 9.123 | 9.693 | 9.017 | 9.537 | 683,328 | +0.45(+4.91%) |
Dec 31, 2008 | 9.410 | 9.657 | 9.087 | 9.090 | 940,707 | -0.32(-3.37%) |
Dec 30, 2008 | 9.280 | 9.667 | 9.093 | 9.407 | 722,697 | +0.24(+2.58%) |
Dec 29, 2008 | 9.313 | 10.13 | 9.100 | 9.170 | 733,248 | -0.13(-1.43%) |
Dec 26, 2008 | 9.483 | 9.597 | 9.083 | 9.303 | 291,921 | -0.16(-1.69%) |
Dec 24, 2008 | 9.767 | 9.897 | 9.417 | 9.463 | 159,342 | -0.33(-3.34%) |
Dec 23, 2008 | 9.850 | 10.18 | 9.687 | 9.790 | 383,838 | -0.06(-0.61%) |
Dec 22, 2008 | 10.22 | 10.33 | 9.407 | 9.850 | 479,160 | -0.44(-4.25%) |
Dec 19, 2008 | 10.61 | 10.65 | 10.11 | 10.29 | 598,065 | +0.12(+1.21%) |
Dec 18, 2008 | 10.22 | 10.62 | 10.01 | 10.16 | 352,977 | -0.03(-0.33%) |
Dec 17, 2008 | 9.803 | 10.50 | 9.803 | 10.20 | 611,634 | +0.24(+2.38%) |
Dec 16, 2008 | 9.247 | 9.997 | 9.133 | 9.960 | 411,768 | +0.83(+9.13%) |
Dec 15, 2008 | 9.793 | 10.13 | 8.977 | 9.127 | 410,223 | -0.56(-5.81%) |
Dec 12, 2008 | 9.143 | 9.707 | 9.043 | 9.690 | 457,701 | +0.19(+2.04%) |
Dec 11, 2008 | 10.04 | 10.07 | 9.233 | 9.497 | 582,507 | -0.65(-6.44%) |
Dec 10, 2008 | 9.767 | 10.29 | 9.767 | 10.15 | 617,472 | +0.53(+5.47%) |
Dec 09, 2008 | 9.877 | 10.48 | 9.513 | 9.623 | 324,696 | -0.40(-3.96%) |
Dec 08, 2008 | 9.497 | 10.16 | 9.497 | 10.02 | 567,579 | +0.70(+7.51%) |
Dec 05, 2008 | 8.937 | 9.330 | 8.417 | 9.320 | 484,749 | +0.16(+1.78%) |
Dec 04, 2008 | 9.147 | 9.577 | 8.953 | 9.157 | 330,390 | -0.07(-0.76%) |
Dec 03, 2008 | 8.940 | 9.500 | 8.833 | 9.227 | 502,140 | -0.03(-0.32%) |
Dec 02, 2008 | 9.013 | 9.413 | 8.847 | 9.257 | 413,466 | +0.42(+4.75%) |
Dec 01, 2008 | 10.39 | 10.71 | 8.747 | 8.837 | 676,002 | -1.95(-18.10%) |
Nov 28, 2008 | 10.37 | 10.80 | 9.970 | 10.79 | 277,269 | +0.30(+2.86%) |
Nov 26, 2008 | 9.283 | 10.50 | 9.030 | 10.49 | 584,955 | +0.96(+10.07%) |
Nov 25, 2008 | 9.407 | 9.985 | 8.890 | 9.530 | 437,112 | +0.21(+2.25%) |
Nov 24, 2008 | 8.343 | 9.923 | 8.267 | 9.320 | 1,033,614 | +1.05(+12.74%) |
Nov 21, 2008 | 8.940 | 9.000 | 7.523 | 8.267 | 1,737,945 | -0.15(-1.82%) |
Nov 20, 2008 | 9.430 | 9.617 | 8.377 | 8.420 | 832,497 | -1.10(-11.55%) |
Nov 19, 2008 | 10.77 | 10.95 | 9.433 | 9.520 | 870,795 | -1.24(-11.55%) |
Nov 18, 2008 | 10.65 | 10.96 | 10.42 | 10.76 | 895,794 | +0.12(+1.16%) |
Nov 17, 2008 | 10.60 | 11.29 | 10.60 | 10.64 | 556,050 | -0.08(-0.78%) |
Nov 14, 2008 | 10.67 | 11.48 | 10.13 | 10.72 | 622,374 | -0.24(-2.19%) |
Nov 13, 2008 | 10.24 | 11.07 | 9.920 | 10.96 | 1,157,121 | +0.79(+7.80%) |
Nov 12, 2008 | 11.38 | 11.64 | 10.07 | 10.17 | 1,561,623 | -1.21(-10.66%) |
Nov 11, 2008 | 11.82 | 12.09 | 11.35 | 11.38 | 543,489 | -0.63(-5.22%) |
Nov 10, 2008 | 11.81 | 12.67 | 11.68 | 12.01 | 778,929 | +0.45(+3.92%) |
Nov 07, 2008 | 11.58 | 12.94 | 11.02 | 11.56 | 1,272,609 | -0.09(-0.80%) |
Nov 06, 2008 | 12.38 | 12.73 | 11.56 | 11.65 | 600,657 | -0.67(-5.41%) |
Nov 05, 2008 | 13.66 | 13.73 | 12.11 | 12.32 | 676,146 | -1.31(-9.59%) |
Nov 04, 2008 | 13.72 | 13.98 | 13.29 | 13.62 | 271,221 | +0.16(+1.16%) |
Nov 03, 2008 | 13.39 | 13.81 | 13.20 | 13.47 | 357,444 | +0.00(+0.03%) |
Oct 31, 2008 | 12.68 | 13.59 | 12.33 | 13.46 | 609,993 | +0.86(+6.79%) |
Oct 30, 2008 | 12.08 | 12.88 | 11.98 | 12.61 | 476,004 | +0.88(+7.47%) |
Oct 29, 2008 | 11.21 | 12.18 | 10.87 | 11.73 | 584,547 | +0.47(+4.14%) |
Oct 28, 2008 | 10.66 | 11.31 | 10.40 | 11.26 | 593,691 | +0.80(+7.61%) |
Oct 27, 2008 | 10.90 | 11.18 | 10.41 | 10.47 | 358,422 | -0.34(-3.15%) |
Oct 24, 2008 | 10.33 | 11.04 | 10.17 | 10.81 | 587,958 | -0.56(-4.95%) |
Oct 23, 2008 | 11.45 | 12.12 | 11.00 | 11.37 | 608,904 | -0.02(-0.15%) |
Oct 22, 2008 | 12.35 | 12.44 | 11.03 | 11.39 | 624,351 | -1.28(-10.08%) |
Oct 21, 2008 | 13.35 | 13.49 | 12.66 | 12.66 | 220,731 | -0.90(-6.61%) |
Oct 20, 2008 | 13.05 | 13.58 | 13.05 | 13.56 | 346,635 | +0.62(+4.79%) |
Oct 17, 2008 | 12.23 | 13.13 | 12.04 | 12.94 | 959,979 | +0.32(+2.54%) |
Oct 16, 2008 | 13.42 | 13.74 | 11.67 | 12.62 | 1,569,306 | -0.63(-4.75%) |
Oct 15, 2008 | 14.50 | 14.50 | 12.14 | 13.25 | 1,534,029 | -1.47(-10.01%) |
Oct 14, 2008 | 16.67 | 17.17 | 14.04 | 14.72 | 731,715 | -1.35(-8.40%) |
Oct 13, 2008 | 15.02 | 16.08 | 15.02 | 16.07 | 479,910 | +1.37(+9.34%) |
Oct 10, 2008 | 13.43 | 15.00 | 12.91 | 14.70 | 1,584,813 | +0.81(+5.86%) |
Oct 09, 2008 | 14.34 | 14.90 | 13.89 | 13.89 | 720,597 | -0.59(-4.08%) |
Oct 08, 2008 | 14.16 | 15.40 | 13.94 | 14.48 | 1,201,986 | -0.11(-0.78%) |
Oct 07, 2008 | 14.60 | 14.80 | 14.29 | 14.59 | 1,447,113 | -0.40(-2.67%) |
Oct 06, 2008 | 15.05 | 15.09 | 14.17 | 14.99 | 1,279,542 | -0.57(-3.68%) |
Oct 03, 2008 | 17.58 | 17.80 | 15.20 | 15.56 | 886,722 | -1.79(-10.33%) |
Oct 02, 2008 | 17.83 | 17.98 | 17.26 | 17.36 | 1,069,047 | -0.53(-2.94%) |
Oct 01, 2008 | 17.97 | 18.17 | 17.80 | 17.88 | 389,313 | -0.22(-1.22%) |
Sep 30, 2008 | 18.32 | 18.33 | 17.91 | 18.10 | 672,339 | +0.26(+1.48%) |
Sep 29, 2008 | 18.48 | 19.00 | 17.63 | 17.84 | 1,285,971 | -0.82(-4.41%) |
Sep 26, 2008 | 19.96 | 19.96 | 18.40 | 18.66 | 677,799 | -0.97(-4.92%) |
Sep 25, 2008 | 19.69 | 20.13 | 19.56 | 19.63 | 505,677 | +0.03(+0.17%) |
Sep 24, 2008 | 19.33 | 19.99 | 19.22 | 19.60 | 662,967 | +0.26(+1.36%) |
Sep 23, 2008 | 20.35 | 20.69 | 19.33 | 19.33 | 786,927 | -1.87(-8.81%) |
Sep 22, 2008 | 20.99 | 21.40 | 20.60 | 21.20 | 1,132,977 | -0.12(-0.56%) |
Sep 19, 2008 | 21.73 | 22.00 | 21.00 | 21.32 | 1,974,996 | +0.82(+4.00%) |
Sep 18, 2008 | 19.95 | 20.92 | 19.36 | 20.50 | 2,424,039 | +0.94(+4.79%) |
Sep 17, 2008 | 19.35 | 19.75 | 19.17 | 19.56 | 1,098,780 | -0.10(-0.49%) |
Sep 16, 2008 | 18.45 | 19.81 | 18.19 | 19.66 | 1,087,221 | +1.37(+7.47%) |
Sep 15, 2008 | 17.87 | 18.68 | 17.72 | 18.29 | 662,412 | -0.34(-1.81%) |
Sep 12, 2008 | 18.30 | 18.75 | 18.18 | 18.63 | 339,354 | +0.13(+0.68%) |
Sep 11, 2008 | 17.78 | 18.50 | 16.86 | 18.50 | 633,483 | +0.52(+2.91%) |
Sep 10, 2008 | 17.63 | 18.15 | 17.41 | 17.98 | 476,034 | +0.44(+2.53%) |
Sep 09, 2008 | 17.81 | 18.06 | 17.18 | 17.54 | 571,407 | -0.20(-1.15%) |
Sep 08, 2008 | 18.09 | 18.23 | 17.30 | 17.74 | 344,208 | +0.16(+0.89%) |
Sep 05, 2008 | 17.73 | 17.95 | 17.26 | 17.58 | 434,232 | -0.31(-1.73%) |
Sep 04, 2008 | 18.10 | 18.33 | 17.74 | 17.89 | 577,191 | -0.33(-1.79%) |
Sep 03, 2008 | 17.96 | 18.41 | 17.96 | 18.22 | 632,565 | +0.26(+1.47%) |
Sep 02, 2008 | 18.09 | 18.26 | 17.74 | 17.96 | 538,695 | +0.17(+0.96%) |
Aug 29, 2008 | 18.12 | 18.12 | 17.67 | 17.79 | 423,795 | -0.34(-1.88%) |
Aug 28, 2008 | 17.81 | 18.27 | 17.81 | 18.13 | 353,409 | +0.20(+1.12%) |
Aug 27, 2008 | 17.47 | 18.12 | 17.42 | 17.93 | 652,437 | +0.42(+2.38%) |
Aug 26, 2008 | 17.60 | 17.66 | 17.00 | 17.51 | 563,853 | -0.06(-0.36%) |
Aug 25, 2008 | 18.26 | 18.32 | 17.42 | 17.57 | 385,146 | -0.68(-3.71%) |
Aug 22, 2008 | 17.92 | 18.35 | 17.77 | 18.25 | 387,846 | +0.44(+2.49%) |
Aug 21, 2008 | 17.75 | 17.87 | 17.50 | 17.81 | 317,211 | -0.07(-0.39%) |
Aug 20, 2008 | 18.24 | 18.54 | 17.77 | 17.88 | 456,465 | -0.30(-1.63%) |
Aug 19, 2008 | 18.40 | 19.00 | 18.08 | 18.17 | 588,171 | -0.43(-2.33%) |
Aug 18, 2008 | 18.88 | 19.05 | 18.35 | 18.61 | 431,211 | -0.20(-1.08%) |
Aug 15, 2008 | 18.79 | 19.31 | 18.54 | 18.81 | 795,846 | +0.48(+2.62%) |
Aug 14, 2008 | 17.77 | 18.58 | 17.75 | 18.33 | 777,045 | +0.53(+2.96%) |
Aug 13, 2008 | 17.88 | 18.20 | 17.45 | 17.80 | 808,572 | +0.11(+0.64%) |
Aug 12, 2008 | 18.57 | 18.66 | 17.55 | 17.69 | 1,749,660 | -1.51(-7.86%) |
Aug 11, 2008 | 18.74 | 19.60 | 18.43 | 19.20 | 1,729,773 | +0.97(+5.30%) |
Aug 08, 2008 | 19.32 | 19.42 | 18.08 | 18.23 | 3,196,836 | +1.54(+9.23%) |
Aug 07, 2008 | 16.58 | 16.98 | 16.31 | 16.69 | 738,972 | -0.01(-0.04%) |
Aug 06, 2008 | 16.00 | 16.91 | 16.00 | 16.70 | 1,782,861 | +0.64(+3.96%) |
Aug 05, 2008 | 15.66 | 16.07 | 15.34 | 16.06 | 627,423 | +0.78(+5.10%) |
Aug 04, 2008 | 15.43 | 15.70 | 15.11 | 15.28 | 540,720 | -0.12(-0.78%) |
Aug 01, 2008 | 15.69 | 15.96 | 15.33 | 15.40 | 1,038,963 | -0.20(-1.26%) |
Jul 31, 2008 | 15.92 | 16.10 | 15.60 | 15.60 | 934,632 | -0.48(-2.99%) |
Jul 30, 2008 | 16.24 | 16.46 | 15.96 | 16.08 | 984,495 | -0.07(-0.41%) |
Jul 29, 2008 | 16.15 | 16.24 | 15.92 | 16.15 | 780,684 | +0.20(+1.25%) |
Jul 28, 2008 | 16.35 | 16.63 | 15.94 | 15.95 | 360,765 | -0.24(-1.46%) |
Jul 25, 2008 | 16.27 | 16.56 | 15.81 | 16.18 | 322,524 | +0.22(+1.40%) |
Jul 24, 2008 | 16.67 | 16.67 | 15.87 | 15.96 | 617,499 | -0.70(-4.22%) |
Jul 23, 2008 | 15.97 | 17.40 | 15.86 | 16.66 | 1,080,453 | +0.81(+5.11%) |
Jul 22, 2008 | 14.96 | 15.89 | 14.79 | 15.85 | 386,517 | +0.79(+5.24%) |
Jul 21, 2008 | 15.17 | 15.22 | 14.84 | 15.06 | 469,917 | +0.09(+0.60%) |
Jul 18, 2008 | 14.62 | 15.14 | 14.50 | 14.97 | 643,269 | +0.35(+2.42%) |
Jul 17, 2008 | 13.99 | 14.71 | 13.70 | 14.62 | 768,129 | +0.48(+3.37%) |
Jul 16, 2008 | 13.43 | 14.15 | 13.22 | 14.14 | 421,932 | +0.79(+5.94%) |
Jul 15, 2008 | 13.44 | 13.48 | 12.98 | 13.35 | 497,229 | -0.21(-1.57%) |
Jul 14, 2008 | 14.03 | 14.17 | 13.45 | 13.56 | 446,856 | -0.36(-2.61%) |
Jul 11, 2008 | 13.60 | 13.95 | 13.34 | 13.93 | 497,109 | +0.18(+1.33%) |
Jul 10, 2008 | 13.33 | 13.88 | 13.19 | 13.74 | 478,842 | +0.44(+3.33%) |
Jul 09, 2008 | 13.89 | 13.91 | 13.30 | 13.30 | 825,342 | -0.58(-4.20%) |
Jul 08, 2008 | 13.89 | 13.96 | 13.45 | 13.88 | 941,934 | +0.07(+0.53%) |
Jul 07, 2008 | 14.23 | 14.33 | 13.61 | 13.81 | 538,374 | -0.23(-1.66%) |
Jul 04, 2008 | 14.17 | 14.27 | 13.87 | 14.04 | 283,305 | +0.00(+0.00%) |
Jul 03, 2008 | 14.17 | 14.27 | 13.87 | 14.04 | 283,305 | -0.13(-0.94%) |
Jul 02, 2008 | 14.69 | 14.76 | 14.13 | 14.18 | 647,337 | -0.50(-3.41%) |
Jul 01, 2008 | 14.35 | 14.82 | 13.94 | 14.68 | 1,640,358 | +0.04(+0.27%) |
Jun 30, 2008 | 14.71 | 14.93 | 14.40 | 14.64 | 846,363 | -0.20(-1.37%) |
Jun 27, 2008 | 15.04 | 15.09 | 14.83 | 14.84 | 1,556,718 | -0.19(-1.29%) |
Jun 26, 2008 | 15.30 | 15.32 | 14.89 | 15.03 | 773,607 | -0.30(-1.98%) |
Jun 25, 2008 | 15.05 | 15.44 | 15.05 | 15.34 | 681,603 | +0.35(+2.36%) |
Jun 24, 2008 | 15.04 | 15.36 | 14.84 | 14.98 | 1,075,626 | -0.25(-1.62%) |
Jun 23, 2008 | 15.55 | 15.55 | 15.13 | 15.23 | 463,782 | -0.31(-1.99%) |
Jun 20, 2008 | 15.60 | 15.68 | 15.25 | 15.54 | 1,490,028 | -0.14(-0.91%) |
Jun 19, 2008 | 15.00 | 15.75 | 14.90 | 15.68 | 1,905,018 | +0.67(+4.44%) |
Jun 18, 2008 | 15.83 | 15.83 | 14.97 | 15.02 | 1,427,469 | -0.82(-5.18%) |
Jun 17, 2008 | 16.01 | 16.14 | 15.75 | 15.84 | 759,330 | -0.16(-1.02%) |
Jun 16, 2008 | 16.11 | 16.25 | 15.72 | 16.00 | 436,392 | -0.08(-0.52%) |
Jun 13, 2008 | 16.18 | 16.34 | 15.83 | 16.08 | 833,433 | +0.13(+0.84%) |
Jun 12, 2008 | 15.94 | 16.41 | 15.91 | 15.95 | 1,151,187 | +0.05(+0.29%) |
Jun 11, 2008 | 16.06 | 16.73 | 15.88 | 15.90 | 735,387 | -0.24(-1.51%) |
Jun 10, 2008 | 16.26 | 16.59 | 15.85 | 16.15 | 1,824,342 | -0.33(-2.02%) |
Jun 09, 2008 | 17.14 | 17.46 | 16.17 | 16.48 | 1,376,178 | -0.48(-2.83%) |
Jun 06, 2008 | 17.78 | 17.84 | 16.91 | 16.96 | 1,586,517 | -1.00(-5.55%) |
Jun 05, 2008 | 18.17 | 18.35 | 17.80 | 17.96 | 632,166 | -0.20(-1.10%) |
Jun 04, 2008 | 18.25 | 18.48 | 18.04 | 18.16 | 479,772 | -0.18(-0.96%) |
Jun 03, 2008 | 18.70 | 18.87 | 18.33 | 18.33 | 452,286 | -0.25(-1.35%) |
Jun 02, 2008 | 19.05 | 19.06 | 18.48 | 18.58 | 572,574 | -0.45(-2.35%) |
May 30, 2008 | 19.11 | 19.20 | 18.78 | 19.03 | 598,998 | -0.09(-0.49%) |
May 29, 2008 | 19.19 | 19.57 | 19.00 | 19.12 | 387,429 | -0.15(-0.78%) |
May 28, 2008 | 19.21 | 19.28 | 19.01 | 19.27 | 331,404 | +0.17(+0.91%) |
May 27, 2008 | 19.06 | 19.27 | 18.92 | 19.10 | 616,038 | +0.25(+1.34%) |
May 26, 2008 | 18.96 | 19.05 | 18.69 | 18.85 | 408,579 | +0.00(+0.00%) |
May 23, 2008 | 18.96 | 19.05 | 18.69 | 18.85 | 408,579 | -0.15(-0.77%) |
May 22, 2008 | 19.10 | 19.32 | 18.78 | 18.99 | 436,932 | +0.28(+1.48%) |
May 21, 2008 | 19.26 | 19.52 | 18.63 | 18.72 | 713,970 | -0.42(-2.19%) |
May 20, 2008 | 18.94 | 19.27 | 18.76 | 19.14 | 663,744 | +0.51(+2.74%) |
May 19, 2008 | 18.92 | 19.03 | 18.55 | 18.63 | 580,716 | -0.27(-1.41%) |
May 16, 2008 | 19.07 | 19.07 | 18.67 | 18.89 | 424,974 | -0.08(-0.40%) |
May 15, 2008 | 18.97 | 19.25 | 18.72 | 18.97 | 510,165 | -0.04(-0.23%) |
May 14, 2008 | 18.98 | 19.26 | 18.91 | 19.01 | 643,179 | -0.10(-0.54%) |
May 13, 2008 | 18.83 | 19.27 | 18.64 | 19.12 | 806,904 | +0.33(+1.74%) |
May 12, 2008 | 18.61 | 18.83 | 18.25 | 18.79 | 776,472 | +0.24(+1.28%) |
May 09, 2008 | 18.97 | 18.98 | 17.36 | 18.55 | 2,738,772 | +0.48(+2.67%) |
May 08, 2008 | 19.55 | 20.17 | 17.37 | 18.07 | 8,027,712 | -2.80(-13.40%) |
May 07, 2008 | 21.17 | 21.17 | 20.61 | 20.87 | 728,256 | -0.21(-0.98%) |
May 06, 2008 | 20.87 | 21.29 | 20.68 | 21.07 | 507,156 | +0.07(+0.33%) |
May 05, 2008 | 20.90 | 21.10 | 20.68 | 21.00 | 451,023 | +0.44(+2.16%) |
May 02, 2008 | 21.29 | 21.42 | 20.42 | 20.56 | 1,559,412 | -0.67(-3.17%) |
May 01, 2008 | 20.74 | 21.24 | 20.42 | 21.23 | 855,441 | +0.32(+1.51%) |
Apr 30, 2008 | 21.07 | 21.47 | 20.85 | 20.92 | 261,849 | -0.13(-0.60%) |
Apr 29, 2008 | 21.06 | 21.43 | 20.92 | 21.04 | 326,643 | +0.05(+0.22%) |
Apr 28, 2008 | 21.22 | 21.37 | 20.00 | 21.00 | 406,317 | -0.29(-1.38%) |
Apr 25, 2008 | 21.28 | 21.55 | 21.17 | 21.29 | 533,019 | +0.06(+0.30%) |
Apr 24, 2008 | 21.33 | 21.53 | 20.85 | 21.23 | 451,554 | -0.12(-0.55%) |
Apr 23, 2008 | 21.14 | 21.52 | 20.92 | 21.34 | 397,572 | +0.29(+1.39%) |
Apr 22, 2008 | 21.28 | 21.35 | 20.67 | 21.05 | 646,212 | -0.43(-2.00%) |
Apr 21, 2008 | 20.80 | 21.55 | 20.74 | 21.48 | 560,277 | +0.55(+2.61%) |
Apr 18, 2008 | 21.25 | 21.56 | 20.82 | 20.93 | 401,808 | +0.10(+0.46%) |
Apr 17, 2008 | 20.03 | 20.88 | 20.03 | 20.84 | 596,640 | +0.35(+1.73%) |
Apr 16, 2008 | 20.75 | 20.75 | 20.19 | 20.48 | 955,977 | -0.15(-0.73%) |
Apr 15, 2008 | 20.69 | 20.96 | 20.53 | 20.63 | 507,081 | -0.02(-0.10%) |
Apr 14, 2008 | 20.87 | 21.02 | 20.62 | 20.65 | 536,643 | -0.18(-0.85%) |
Apr 11, 2008 | 21.62 | 21.90 | 20.78 | 20.83 | 1,368,888 | -1.07(-4.90%) |
Apr 10, 2008 | 22.24 | 22.33 | 21.85 | 21.90 | 303,444 | -0.37(-1.68%) |
Apr 09, 2008 | 22.22 | 22.54 | 22.07 | 22.28 | 387,834 | +0.03(+0.15%) |
Apr 08, 2008 | 21.96 | 22.43 | 21.50 | 22.24 | 134,238 | +0.06(+0.29%) |
Apr 07, 2008 | 22.48 | 22.66 | 22.04 | 22.18 | 203,379 | -0.23(-1.03%) |
Apr 04, 2008 | 22.66 | 22.80 | 22.05 | 22.41 | 450,708 | +0.19(+0.87%) |
Apr 03, 2008 | 21.52 | 22.33 | 21.52 | 22.22 | 370,839 | +0.41(+1.86%) |
Apr 02, 2008 | 21.25 | 21.91 | 21.09 | 21.81 | 508,173 | +0.39(+1.82%) |
Apr 01, 2008 | 21.25 | 21.58 | 20.71 | 21.42 | 461,565 | +0.62(+3.00%) |
Mar 31, 2008 | 21.15 | 21.25 | 20.71 | 20.80 | 554,514 | -0.04(-0.19%) |
Mar 28, 2008 | 21.59 | 21.59 | 20.45 | 20.84 | 865,215 | -0.56(-2.63%) |
Mar 27, 2008 | 21.34 | 21.60 | 21.33 | 21.40 | 511,524 | -0.19(-0.90%) |
Mar 26, 2008 | 20.81 | 21.60 | 20.54 | 21.59 | 1,050,120 | +0.63(+2.99%) |
Mar 25, 2008 | 21.25 | 21.33 | 20.77 | 20.97 | 409,446 | -0.09(-0.44%) |
Mar 24, 2008 | 20.57 | 21.33 | 20.18 | 21.06 | 662,802 | +0.66(+3.22%) |
Mar 21, 2008 | 20.42 | 20.76 | 20.26 | 20.40 | 971,340 | +0.00(+0.00%) |
Mar 20, 2008 | 20.42 | 20.76 | 20.26 | 20.40 | 971,340 | +0.19(+0.92%) |
Mar 19, 2008 | 20.00 | 20.83 | 20.00 | 20.22 | 758,223 | +0.24(+1.22%) |
Mar 18, 2008 | 19.78 | 20.20 | 19.59 | 19.97 | 733,029 | +0.67(+3.47%) |
Mar 17, 2008 | 19.61 | 19.85 | 19.30 | 19.30 | 633,108 | -0.64(-3.19%) |
Mar 14, 2008 | 20.52 | 20.52 | 19.69 | 19.94 | 417,705 | -0.45(-2.19%) |
Mar 13, 2008 | 20.00 | 20.47 | 19.86 | 20.39 | 687,075 | +0.17(+0.84%) |
Mar 12, 2008 | 20.59 | 20.83 | 20.20 | 20.22 | 466,431 | -0.26(-1.29%) |
Mar 11, 2008 | 20.42 | 20.54 | 19.76 | 20.48 | 676,998 | +0.56(+2.81%) |
Mar 10, 2008 | 20.53 | 20.53 | 19.87 | 19.92 | 510,318 | -0.61(-2.97%) |
Mar 07, 2008 | 20.67 | 21.01 | 20.36 | 20.53 | 386,271 | -0.34(-1.63%) |
Mar 06, 2008 | 21.50 | 21.57 | 20.78 | 20.87 | 880,341 | -0.75(-3.48%) |
Mar 05, 2008 | 22.14 | 22.23 | 21.51 | 21.62 | 704,013 | -0.51(-2.30%) |
Mar 04, 2008 | 22.23 | 22.44 | 21.98 | 22.13 | 783,102 | -0.46(-2.05%) |
Mar 03, 2008 | 22.59 | 23.24 | 22.31 | 22.60 | 1,110,729 | -0.07(-0.31%) |
Feb 29, 2008 | 22.27 | 23.16 | 22.23 | 22.67 | 1,301,070 | +0.17(+0.74%) |
Feb 28, 2008 | 23.33 | 23.72 | 22.17 | 22.50 | 3,191,400 | +1.17(+5.47%) |
Feb 27, 2008 | 20.71 | 21.40 | 20.50 | 21.33 | 1,136,907 | +0.64(+3.09%) |
Feb 26, 2008 | 19.86 | 20.75 | 19.64 | 20.69 | 846,255 | +0.66(+3.29%) |
Feb 25, 2008 | 19.94 | 20.30 | 19.73 | 20.03 | 457,179 | +0.13(+0.67%) |
Feb 22, 2008 | 19.97 | 20.00 | 19.37 | 19.90 | 353,736 | +0.00(+0.02%) |
Feb 21, 2008 | 20.35 | 20.71 | 19.82 | 19.90 | 521,715 | -0.27(-1.35%) |
Feb 20, 2008 | 19.51 | 20.23 | 19.41 | 20.17 | 349,881 | +0.56(+2.86%) |
Feb 19, 2008 | 19.67 | 20.00 | 19.35 | 19.61 | 509,274 | +0.20(+1.03%) |
Feb 18, 2008 | 19.48 | 19.61 | 19.17 | 19.41 | 420,945 | +0.00(+0.00%) |
Feb 15, 2008 | 19.48 | 19.61 | 19.17 | 19.41 | 420,945 | -0.22(-1.10%) |
Feb 14, 2008 | 20.13 | 20.18 | 19.55 | 19.63 | 307,821 | -0.37(-1.87%) |
Feb 13, 2008 | 19.63 | 20.19 | 19.63 | 20.00 | 285,114 | +0.60(+3.09%) |
Feb 12, 2008 | 19.46 | 19.58 | 19.34 | 19.40 | 402,384 | +0.08(+0.41%) |
Feb 11, 2008 | 19.33 | 19.52 | 19.15 | 19.32 | 362,730 | +0.08(+0.42%) |
Feb 08, 2008 | 19.53 | 19.73 | 19.07 | 19.24 | 530,337 | -0.29(-1.50%) |
Feb 07, 2008 | 19.34 | 19.91 | 19.00 | 19.53 | 805,473 | +0.12(+0.64%) |
Feb 06, 2008 | 20.03 | 20.19 | 19.36 | 19.41 | 938,190 | -0.79(-3.91%) |
Feb 05, 2008 | 21.62 | 21.70 | 20.20 | 20.20 | 2,056,152 | -1.44(-6.64%) |
Feb 04, 2008 | 21.42 | 21.85 | 21.04 | 21.64 | 1,218,198 | +0.20(+0.93%) |