Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.04 | 10.37 | 9.979 | 10.37 | 22,391 | +0.40(+4.06%) |
Dec 30, 2008 | 9.745 | 9.975 | 9.644 | 9.965 | 16,955 | +0.36(+3.73%) |
Dec 29, 2008 | 9.837 | 9.837 | 9.488 | 9.607 | 73,982 | -0.15(-1.51%) |
Dec 26, 2008 | 9.708 | 9.772 | 9.607 | 9.754 | 14,427 | +0.10(+1.05%) |
Dec 24, 2008 | 9.607 | 9.708 | 9.589 | 9.653 | 1,992 | -0.05(-0.49%) |
Dec 23, 2008 | 9.864 | 9.878 | 9.649 | 9.701 | 13,936 | -0.08(-0.80%) |
Dec 22, 2008 | 10.14 | 10.14 | 9.506 | 9.779 | 17,323 | -0.22(-2.23%) |
Dec 19, 2008 | 10.03 | 10.21 | 9.883 | 10.00 | 25,123 | +0.00(+0.00%) |
Dec 18, 2008 | 10.53 | 10.53 | 9.873 | 10.00 | 10,646 | -0.41(-3.97%) |
Dec 17, 2008 | 9.855 | 10.59 | 9.855 | 10.42 | 17,128 | +0.40(+4.04%) |
Dec 16, 2008 | 9.561 | 10.01 | 9.488 | 10.01 | 12,715 | +0.73(+7.81%) |
Dec 15, 2008 | 9.745 | 9.745 | 9.276 | 9.286 | 7,790 | -0.32(-3.35%) |
Dec 12, 2008 | 9.019 | 9.662 | 8.973 | 9.607 | 19,661 | +0.13(+1.36%) |
Dec 11, 2008 | 9.543 | 9.949 | 9.294 | 9.478 | 10,212 | -0.21(-2.18%) |
Dec 10, 2008 | 9.534 | 9.837 | 9.534 | 9.690 | 23,147 | +0.28(+2.93%) |
Dec 09, 2008 | 9.561 | 9.928 | 9.235 | 9.414 | 23,976 | -0.30(-3.12%) |
Dec 08, 2008 | 9.644 | 9.840 | 9.644 | 9.717 | 28,041 | +0.84(+9.52%) |
Dec 05, 2008 | 8.725 | 8.881 | 8.395 | 8.872 | 6,355 | +0.11(+1.26%) |
Dec 04, 2008 | 9.272 | 9.469 | 8.725 | 8.762 | 8,868 | -0.67(-7.11%) |
Dec 03, 2008 | 9.392 | 9.515 | 8.560 | 9.433 | 8,662 | +0.49(+5.44%) |
Dec 02, 2008 | 8.716 | 8.992 | 8.578 | 8.946 | 18,136 | +0.29(+3.40%) |
Dec 01, 2008 | 9.166 | 9.322 | 8.652 | 8.652 | 21,302 | -0.92(-9.58%) |
Nov 28, 2008 | 9.607 | 9.653 | 9.569 | 9.569 | 2,433 | -0.05(-0.49%) |
Nov 26, 2008 | 8.973 | 9.697 | 8.973 | 9.616 | 16,761 | +0.74(+8.39%) |
Nov 25, 2008 | 8.836 | 8.872 | 8.416 | 8.872 | 9,115 | +0.33(+3.87%) |
Nov 24, 2008 | 8.046 | 8.744 | 7.972 | 8.542 | 23,605 | +0.89(+11.64%) |
Nov 21, 2008 | 7.357 | 7.669 | 7.191 | 7.651 | 38,717 | +0.43(+5.98%) |
Nov 20, 2008 | 7.788 | 7.899 | 7.219 | 7.219 | 26,197 | -0.97(-11.88%) |
Nov 19, 2008 | 9.010 | 9.010 | 8.174 | 8.193 | 16,929 | -0.70(-7.89%) |
Nov 18, 2008 | 9.148 | 9.500 | 8.643 | 8.895 | 8,358 | -0.27(-2.96%) |
Nov 17, 2008 | 9.433 | 9.515 | 9.166 | 9.166 | 7,202 | -0.44(-4.59%) |
Nov 14, 2008 | 10.15 | 10.15 | 9.433 | 9.607 | 7,773 | -0.49(-4.83%) |
Nov 13, 2008 | 9.148 | 10.09 | 8.826 | 10.09 | 20,008 | +0.67(+7.10%) |
Nov 12, 2008 | 10.10 | 10.10 | 9.405 | 9.425 | 13,980 | -0.95(-9.19%) |
Nov 11, 2008 | 10.51 | 10.66 | 10.19 | 10.38 | 11,619 | -0.48(-4.40%) |
Nov 10, 2008 | 11.54 | 11.54 | 10.73 | 10.86 | 52,185 | -0.29(-2.58%) |
Nov 07, 2008 | 11.03 | 11.53 | 11.03 | 11.14 | 64,669 | +0.12(+1.10%) |
Nov 06, 2008 | 12.06 | 12.06 | 10.79 | 11.02 | 15,869 | -0.88(-7.39%) |
Nov 05, 2008 | 13.33 | 13.33 | 11.89 | 11.90 | 37,335 | -1.26(-9.56%) |
Nov 04, 2008 | 13.00 | 13.44 | 12.78 | 13.16 | 44,435 | +0.77(+6.23%) |
Nov 03, 2008 | 12.54 | 12.54 | 11.91 | 12.39 | 17,991 | +0.82(+7.06%) |
Oct 31, 2008 | 11.52 | 11.70 | 11.33 | 11.57 | 6,987 | +0.12(+1.09%) |
Oct 30, 2008 | 11.77 | 11.77 | 10.86 | 11.45 | 14,216 | +0.71(+6.62%) |
Oct 29, 2008 | 10.60 | 10.96 | 10.50 | 10.74 | 25,050 | +0.44(+4.28%) |
Oct 28, 2008 | 10.10 | 10.30 | 9.414 | 10.30 | 29,898 | +0.40(+4.09%) |
Oct 27, 2008 | 10.14 | 10.42 | 9.892 | 9.892 | 57,893 | -0.61(-5.77%) |
Oct 24, 2008 | 10.10 | 10.69 | 9.304 | 10.50 | 19,844 | -0.24(-2.22%) |
Oct 23, 2008 | 11.52 | 11.52 | 10.41 | 10.74 | 8,354 | -0.84(-7.30%) |
Oct 22, 2008 | 11.99 | 12.01 | 11.25 | 11.58 | 29,254 | -0.89(-7.14%) |
Oct 21, 2008 | 12.46 | 12.95 | 12.40 | 12.47 | 6,326 | -0.49(-3.78%) |
Oct 20, 2008 | 12.80 | 12.96 | 12.43 | 12.96 | 6,915 | +0.57(+4.63%) |
Oct 17, 2008 | 12.22 | 13.01 | 12.16 | 12.39 | 130,693 | -0.13(-1.03%) |
Oct 16, 2008 | 11.53 | 12.52 | 11.11 | 12.52 | 40,711 | +0.95(+8.17%) |
Oct 15, 2008 | 13.32 | 13.32 | 11.57 | 11.57 | 26,706 | -1.94(-14.34%) |
Oct 14, 2008 | 14.70 | 14.70 | 13.18 | 13.51 | 10,764 | -0.50(-3.54%) |
Oct 13, 2008 | 12.81 | 14.01 | 12.81 | 14.01 | 14,731 | +1.94(+16.06%) |
Oct 10, 2008 | 11.55 | 12.40 | 11.09 | 12.07 | 39,245 | -0.16(-1.28%) |
Oct 09, 2008 | 12.88 | 13.77 | 12.20 | 12.22 | 22,555 | -0.53(-4.18%) |
Oct 08, 2008 | 12.23 | 13.34 | 12.23 | 12.76 | 26,311 | +0.02(+0.14%) |
Oct 07, 2008 | 14.06 | 14.34 | 12.74 | 12.74 | 44,250 | -1.96(-13.31%) |
Oct 06, 2008 | 14.85 | 14.85 | 13.57 | 14.70 | 38,742 | -0.82(-5.27%) |
Oct 03, 2008 | 16.20 | 16.83 | 15.45 | 15.51 | 34,097 | -0.39(-2.43%) |
Oct 02, 2008 | 17.18 | 17.28 | 15.80 | 15.90 | 17,949 | -1.59(-9.08%) |
Oct 01, 2008 | 17.14 | 17.63 | 16.55 | 17.49 | 34,665 | +0.08(+0.47%) |
Sep 30, 2008 | 16.51 | 17.40 | 16.51 | 17.40 | 28,501 | +0.82(+4.93%) |
Sep 29, 2008 | 19.73 | 19.73 | 16.35 | 16.59 | 75,240 | -1.98(-10.68%) |
Sep 26, 2008 | 18.83 | 18.83 | 18.28 | 18.57 | 28,719 | -0.75(-3.90%) |
Sep 25, 2008 | 18.82 | 19.54 | 18.82 | 19.32 | 42,807 | +0.30(+1.59%) |
Sep 24, 2008 | 18.83 | 19.52 | 18.83 | 19.02 | 27,212 | +0.28(+1.47%) |
Sep 23, 2008 | 19.40 | 19.40 | 18.66 | 18.75 | 8,402 | -0.61(-3.15%) |
Sep 22, 2008 | 19.42 | 19.87 | 19.35 | 19.36 | 20,191 | -0.89(-4.38%) |
Sep 19, 2008 | 19.99 | 20.32 | 17.22 | 20.24 | 20,999 | +1.17(+6.11%) |
Sep 18, 2008 | 17.71 | 19.24 | 17.69 | 19.08 | 58,333 | +1.05(+5.81%) |
Sep 17, 2008 | 18.68 | 18.68 | 17.63 | 18.03 | 28,611 | -0.61(-3.27%) |
Sep 16, 2008 | 17.46 | 18.64 | 17.32 | 18.64 | 42,453 | +0.50(+2.76%) |
Sep 15, 2008 | 19.29 | 19.29 | 17.96 | 18.14 | 29,732 | -1.24(-6.40%) |
Sep 12, 2008 | 18.98 | 19.44 | 18.85 | 19.38 | 22,174 | +0.42(+2.23%) |
Sep 11, 2008 | 18.48 | 19.10 | 18.21 | 18.96 | 76,308 | -0.01(-0.05%) |
Sep 10, 2008 | 18.74 | 19.13 | 18.44 | 18.97 | 115,914 | +0.44(+2.38%) |
Sep 09, 2008 | 20.03 | 20.03 | 18.53 | 18.53 | 18,483 | -1.76(-8.69%) |
Sep 08, 2008 | 21.12 | 21.31 | 19.85 | 20.29 | 20,146 | -0.39(-1.91%) |
Sep 05, 2008 | 20.22 | 20.72 | 19.88 | 20.68 | 13,385 | +0.20(+0.97%) |
Sep 04, 2008 | 21.19 | 21.19 | 20.21 | 20.49 | 22,184 | -0.65(-3.07%) |
Sep 03, 2008 | 22.03 | 22.15 | 21.12 | 21.13 | 19,085 | -0.87(-3.95%) |
Sep 02, 2008 | 22.96 | 23.01 | 22.00 | 22.00 | 18,962 | -0.97(-4.22%) |
Aug 29, 2008 | 22.98 | 23.16 | 22.92 | 22.97 | 24,156 | -0.10(-0.45%) |
Aug 28, 2008 | 23.05 | 23.15 | 22.87 | 23.07 | 9,882 | +0.19(+0.84%) |
Aug 27, 2008 | 22.79 | 23.03 | 22.74 | 22.88 | 11,221 | +0.40(+1.77%) |
Aug 26, 2008 | 22.77 | 22.77 | 22.34 | 22.48 | 13,763 | -0.31(-1.36%) |
Aug 25, 2008 | 23.23 | 23.26 | 22.60 | 22.79 | 20,660 | -0.35(-1.49%) |
Aug 22, 2008 | 22.92 | 23.15 | 22.81 | 23.14 | 11,611 | +0.32(+1.38%) |
Aug 21, 2008 | 22.70 | 22.82 | 22.54 | 22.82 | 5,112 | +0.32(+1.43%) |
Aug 20, 2008 | 21.98 | 22.60 | 21.98 | 22.50 | 11,782 | +0.76(+3.51%) |
Aug 19, 2008 | 21.93 | 21.93 | 21.72 | 21.74 | 8,948 | -0.30(-1.38%) |
Aug 18, 2008 | 22.75 | 22.75 | 21.90 | 22.04 | 16,578 | -0.51(-2.26%) |
Aug 15, 2008 | 22.47 | 22.73 | 22.36 | 22.55 | 19,488 | +0.50(+2.27%) |
Aug 14, 2008 | 21.64 | 22.11 | 21.64 | 22.05 | 11,258 | +0.23(+1.05%) |
Aug 13, 2008 | 21.41 | 21.90 | 21.31 | 21.82 | 8,393 | +0.37(+1.71%) |
Aug 12, 2008 | 20.99 | 21.68 | 20.99 | 21.45 | 11,880 | +0.20(+0.92%) |
Aug 11, 2008 | 21.26 | 21.40 | 21.10 | 21.26 | 20,898 | +0.15(+0.73%) |
Aug 08, 2008 | 21.23 | 21.23 | 20.98 | 21.11 | 21,628 | +0.08(+0.39%) |
Aug 07, 2008 | 21.42 | 21.42 | 20.99 | 21.02 | 20,435 | -0.20(-0.95%) |
Aug 06, 2008 | 21.07 | 21.37 | 20.78 | 21.23 | 8,777 | +0.39(+1.85%) |
Aug 05, 2008 | 20.65 | 20.85 | 20.65 | 20.84 | 8,041 | +0.25(+1.20%) |
Aug 04, 2008 | 21.31 | 21.31 | 20.53 | 20.59 | 15,174 | -0.73(-3.42%) |
Aug 01, 2008 | 21.44 | 21.46 | 21.22 | 21.32 | 7,928 | -0.21(-0.96%) |
Jul 31, 2008 | 21.94 | 22.13 | 21.53 | 21.53 | 12,029 | -0.34(-1.57%) |
Jul 30, 2008 | 21.69 | 21.91 | 21.54 | 21.87 | 9,360 | +0.34(+1.56%) |
Jul 29, 2008 | 21.02 | 21.55 | 21.02 | 21.54 | 6,602 | +0.72(+3.44%) |
Jul 28, 2008 | 21.44 | 21.44 | 20.81 | 20.82 | 11,457 | -0.25(-1.20%) |
Jul 25, 2008 | 21.09 | 21.22 | 20.80 | 21.07 | 8,750 | +0.22(+1.04%) |
Jul 24, 2008 | 21.47 | 21.47 | 20.84 | 20.86 | 13,110 | -1.06(-4.82%) |
Jul 23, 2008 | 22.25 | 22.25 | 21.83 | 21.91 | 18,844 | -0.15(-0.67%) |
Jul 22, 2008 | 22.23 | 22.23 | 21.71 | 22.06 | 7,108 | -0.35(-1.56%) |
Jul 21, 2008 | 22.38 | 22.41 | 22.20 | 22.41 | 6,907 | +0.25(+1.12%) |
Jul 18, 2008 | 22.14 | 22.25 | 21.91 | 22.16 | 8,234 | +0.06(+0.29%) |
Jul 17, 2008 | 22.25 | 22.95 | 21.91 | 22.10 | 15,115 | +0.03(+0.12%) |
Jul 16, 2008 | 21.39 | 22.09 | 21.23 | 22.07 | 17,422 | +0.78(+3.68%) |
Jul 15, 2008 | 21.48 | 21.58 | 20.66 | 21.29 | 14,214 | -0.01(-0.04%) |
Jul 14, 2008 | 22.02 | 22.02 | 21.08 | 21.30 | 32,727 | -0.06(-0.26%) |
Jul 11, 2008 | 20.73 | 21.35 | 20.69 | 21.35 | 6,058 | +0.39(+1.88%) |
Jul 10, 2008 | 20.56 | 21.19 | 20.41 | 20.96 | 12,931 | +0.29(+1.42%) |
Jul 09, 2008 | 21.39 | 21.58 | 20.67 | 20.67 | 11,903 | -0.50(-2.34%) |
Jul 08, 2008 | 20.95 | 21.17 | 20.44 | 21.16 | 125,982 | +0.15(+0.70%) |
Jul 07, 2008 | 21.28 | 21.59 | 20.62 | 21.01 | 57,944 | +0.01(+0.04%) |
Jul 04, 2008 | 21.16 | 21.19 | 20.37 | 21.01 | 45,948 | +0.00(+0.00%) |
Jul 03, 2008 | 21.16 | 21.19 | 20.37 | 21.01 | 45,948 | -0.24(-1.12%) |
Jul 02, 2008 | 22.27 | 22.38 | 21.24 | 21.24 | 24,380 | -0.97(-4.38%) |
Jul 01, 2008 | 22.10 | 22.27 | 21.63 | 22.22 | 59,861 | -0.49(-2.16%) |
Jun 30, 2008 | 22.89 | 23.19 | 22.67 | 22.71 | 65,424 | -0.15(-0.67%) |
Jun 27, 2008 | 23.02 | 23.02 | 22.55 | 22.86 | 31,435 | -0.28(-1.23%) |
Jun 26, 2008 | 23.86 | 23.86 | 23.03 | 23.15 | 40,598 | -0.89(-3.71%) |
Jun 25, 2008 | 24.16 | 24.27 | 23.86 | 24.04 | 28,906 | +0.10(+0.42%) |
Jun 24, 2008 | 24.27 | 24.41 | 23.82 | 23.93 | 19,876 | -0.35(-1.44%) |
Jun 23, 2008 | 24.38 | 24.62 | 24.24 | 24.28 | 18,334 | +0.17(+0.69%) |
Jun 20, 2008 | 24.74 | 24.74 | 24.00 | 24.12 | 11,262 | -0.73(-2.93%) |
Jun 19, 2008 | 24.54 | 24.93 | 24.41 | 24.84 | 21,084 | +0.42(+1.72%) |
Jun 18, 2008 | 24.46 | 24.50 | 24.13 | 24.43 | 18,918 | -0.15(-0.62%) |
Jun 17, 2008 | 24.91 | 24.96 | 24.54 | 24.58 | 9,225 | -0.06(-0.26%) |
Jun 16, 2008 | 24.00 | 24.64 | 24.00 | 24.64 | 12,801 | +0.90(+3.78%) |
Jun 13, 2008 | 23.34 | 23.84 | 23.34 | 23.74 | 6,406 | +0.59(+2.56%) |
Jun 12, 2008 | 23.49 | 23.70 | 23.08 | 23.15 | 21,490 | -0.09(-0.38%) |
Jun 11, 2008 | 23.57 | 23.60 | 23.14 | 23.24 | 17,724 | -0.22(-0.92%) |
Jun 10, 2008 | 23.39 | 24.16 | 23.26 | 23.46 | 19,826 | -0.52(-2.18%) |
Jun 09, 2008 | 24.39 | 24.39 | 23.62 | 23.98 | 36,144 | -0.27(-1.10%) |
Jun 06, 2008 | 24.77 | 25.08 | 24.25 | 24.25 | 14,959 | -0.71(-2.83%) |
Jun 05, 2008 | 24.56 | 24.98 | 24.56 | 24.95 | 13,492 | +0.68(+2.80%) |
Jun 04, 2008 | 24.40 | 24.61 | 24.27 | 24.27 | 24,662 | -0.21(-0.86%) |
Jun 03, 2008 | 24.71 | 24.88 | 24.19 | 24.49 | 24,241 | -0.18(-0.74%) |
Jun 02, 2008 | 25.00 | 25.02 | 24.38 | 24.67 | 20,289 | -0.41(-1.65%) |
May 30, 2008 | 24.92 | 25.22 | 24.92 | 25.08 | 26,011 | +0.75(+3.10%) |
May 29, 2008 | 24.61 | 24.65 | 24.29 | 24.33 | 14,262 | -0.60(-2.42%) |
May 28, 2008 | 24.69 | 24.93 | 24.44 | 24.93 | 10,580 | +0.30(+1.22%) |
May 27, 2008 | 24.81 | 24.81 | 24.19 | 24.63 | 17,790 | -0.06(-0.22%) |
May 26, 2008 | 24.49 | 24.72 | 24.31 | 24.69 | 21,160 | +0.00(+0.00%) |
May 23, 2008 | 24.49 | 24.72 | 24.31 | 24.69 | 21,160 | +0.21(+0.86%) |
May 22, 2008 | 24.07 | 25.12 | 24.07 | 24.48 | 59,958 | -0.30(-1.22%) |
May 21, 2008 | 25.44 | 25.54 | 24.69 | 24.78 | 29,608 | -0.47(-1.86%) |
May 20, 2008 | 25.49 | 25.49 | 25.10 | 25.25 | 21,856 | -0.28(-1.08%) |
May 19, 2008 | 25.78 | 26.32 | 25.32 | 25.52 | 40,458 | +0.01(+0.03%) |
May 16, 2008 | 25.51 | 25.57 | 25.12 | 25.52 | 31,249 | +0.31(+1.21%) |
May 15, 2008 | 24.54 | 25.26 | 24.54 | 25.21 | 20,831 | +0.32(+1.29%) |
May 14, 2008 | 24.78 | 25.46 | 24.78 | 24.89 | 72,433 | +0.38(+1.54%) |
May 13, 2008 | 24.30 | 24.57 | 24.05 | 24.51 | 17,337 | +0.57(+2.37%) |
May 12, 2008 | 23.82 | 24.01 | 23.56 | 23.95 | 25,318 | +0.30(+1.25%) |
May 09, 2008 | 23.42 | 23.68 | 23.42 | 23.65 | 31,815 | -0.05(-0.19%) |
May 08, 2008 | 23.66 | 23.81 | 23.47 | 23.70 | 56,533 | +0.37(+1.57%) |
May 07, 2008 | 23.79 | 23.83 | 23.26 | 23.33 | 18,706 | -0.15(-0.63%) |
May 06, 2008 | 22.87 | 23.52 | 22.87 | 23.48 | 10,578 | +0.54(+2.37%) |
May 05, 2008 | 23.24 | 23.24 | 22.71 | 22.93 | 25,009 | -0.30(-1.27%) |
May 02, 2008 | 23.46 | 23.46 | 23.12 | 23.23 | 15,726 | +0.12(+0.52%) |
May 01, 2008 | 23.15 | 23.30 | 22.92 | 23.11 | 23,871 | +0.07(+0.32%) |
Apr 30, 2008 | 23.73 | 23.73 | 22.91 | 23.03 | 19,285 | -0.14(-0.59%) |
Apr 29, 2008 | 23.38 | 23.40 | 23.01 | 23.17 | 42,248 | -0.30(-1.29%) |
Apr 28, 2008 | 23.39 | 23.60 | 23.26 | 23.48 | 7,642 | +0.10(+0.41%) |
Apr 25, 2008 | 23.38 | 23.44 | 23.00 | 23.38 | 26,789 | -0.02(-0.08%) |
Apr 24, 2008 | 23.51 | 23.56 | 22.89 | 23.40 | 17,672 | +0.07(+0.29%) |
Apr 23, 2008 | 23.18 | 23.79 | 23.18 | 23.33 | 10,945 | -0.13(-0.54%) |
Apr 22, 2008 | 23.86 | 23.86 | 23.37 | 23.46 | 23,215 | -0.34(-1.44%) |
Apr 21, 2008 | 23.43 | 23.81 | 23.43 | 23.80 | 9,536 | +0.38(+1.62%) |
Apr 18, 2008 | 23.60 | 23.68 | 23.30 | 23.42 | 8,066 | +0.38(+1.63%) |
Apr 17, 2008 | 23.59 | 23.59 | 22.75 | 23.04 | 21,614 | -0.58(-2.45%) |
Apr 16, 2008 | 23.15 | 23.66 | 23.15 | 23.62 | 18,743 | +0.95(+4.17%) |
Apr 15, 2008 | 22.54 | 22.70 | 22.36 | 22.68 | 14,542 | +0.39(+1.73%) |
Apr 14, 2008 | 22.23 | 22.52 | 22.22 | 22.29 | 15,041 | +0.05(+0.21%) |
Apr 11, 2008 | 22.55 | 22.76 | 22.21 | 22.25 | 25,650 | -0.72(-3.12%) |
Apr 10, 2008 | 22.78 | 23.23 | 22.54 | 22.96 | 12,384 | +0.05(+0.20%) |
Apr 09, 2008 | 23.64 | 23.65 | 22.72 | 22.92 | 45,441 | -0.04(-0.16%) |
Apr 08, 2008 | 22.70 | 23.20 | 22.63 | 22.95 | 14,528 | +0.03(+0.14%) |
Apr 07, 2008 | 23.88 | 23.94 | 22.78 | 22.92 | 59,036 | -0.49(-2.10%) |
Apr 04, 2008 | 22.74 | 23.65 | 22.66 | 23.41 | 84,238 | +0.85(+3.78%) |
Apr 03, 2008 | 22.16 | 22.69 | 22.15 | 22.56 | 39,814 | +0.02(+0.09%) |
Apr 02, 2008 | 22.02 | 22.58 | 21.90 | 22.54 | 63,903 | +0.86(+3.98%) |
Apr 01, 2008 | 21.50 | 21.77 | 21.43 | 21.68 | 12,265 | +0.60(+2.83%) |
Mar 31, 2008 | 21.14 | 21.25 | 21.03 | 21.08 | 13,126 | +0.04(+0.17%) |
Mar 28, 2008 | 21.24 | 21.43 | 20.98 | 21.04 | 14,524 | -0.02(-0.10%) |
Mar 27, 2008 | 21.34 | 21.58 | 21.06 | 21.06 | 20,690 | -0.14(-0.68%) |
Mar 26, 2008 | 21.27 | 21.37 | 21.04 | 21.21 | 11,950 | -0.14(-0.67%) |
Mar 25, 2008 | 20.98 | 21.42 | 20.98 | 21.35 | 15,442 | +0.49(+2.36%) |
Mar 24, 2008 | 20.11 | 21.06 | 20.11 | 20.86 | 31,039 | +0.98(+4.93%) |
Mar 21, 2008 | 19.29 | 19.95 | 19.29 | 19.88 | 12,592 | +0.00(+0.00%) |
Mar 20, 2008 | 19.29 | 19.95 | 19.29 | 19.88 | 12,592 | +0.36(+1.85%) |
Mar 19, 2008 | 20.30 | 20.37 | 19.52 | 19.52 | 11,651 | -0.64(-3.19%) |
Mar 18, 2008 | 19.32 | 20.16 | 18.98 | 20.16 | 34,044 | +0.75(+3.86%) |
Mar 17, 2008 | 19.29 | 19.54 | 18.98 | 19.41 | 14,640 | -0.50(-2.52%) |
Mar 14, 2008 | 20.78 | 20.78 | 19.66 | 19.91 | 44,194 | -0.55(-2.69%) |
Mar 13, 2008 | 19.84 | 20.79 | 19.46 | 20.46 | 26,474 | +0.35(+1.74%) |
Mar 12, 2008 | 20.11 | 20.43 | 19.88 | 20.11 | 23,360 | +0.33(+1.67%) |
Mar 11, 2008 | 19.33 | 19.78 | 19.10 | 19.78 | 25,953 | +0.90(+4.77%) |
Mar 10, 2008 | 19.77 | 19.79 | 18.88 | 18.88 | 27,595 | -0.94(-4.73%) |
Mar 07, 2008 | 19.90 | 20.33 | 19.52 | 19.82 | 35,553 | -0.39(-1.95%) |
Mar 06, 2008 | 20.87 | 21.04 | 20.22 | 20.22 | 21,707 | -0.77(-3.68%) |
Mar 05, 2008 | 20.70 | 21.17 | 20.70 | 20.99 | 24,693 | +0.51(+2.47%) |
Mar 04, 2008 | 20.60 | 20.68 | 20.06 | 20.48 | 42,718 | -0.25(-1.20%) |
Mar 03, 2008 | 20.69 | 20.99 | 20.54 | 20.73 | 29,286 | -0.04(-0.18%) |
Feb 29, 2008 | 21.19 | 21.29 | 20.67 | 20.77 | 28,402 | -0.66(-3.09%) |
Feb 28, 2008 | 21.68 | 21.87 | 21.43 | 21.43 | 27,325 | -0.40(-1.85%) |
Feb 27, 2008 | 21.76 | 22.15 | 21.65 | 21.83 | 24,932 | -0.20(-0.92%) |
Feb 26, 2008 | 21.65 | 22.13 | 21.42 | 22.03 | 30,275 | +0.34(+1.57%) |
Feb 25, 2008 | 21.28 | 21.81 | 21.11 | 21.69 | 46,450 | +0.37(+1.72%) |
Feb 22, 2008 | 21.44 | 21.44 | 20.89 | 21.33 | 30,646 | -0.04(-0.17%) |
Feb 21, 2008 | 21.82 | 22.02 | 21.34 | 21.36 | 33,734 | -0.23(-1.06%) |
Feb 20, 2008 | 21.09 | 21.59 | 20.86 | 21.59 | 33,488 | -0.05(-0.21%) |
Feb 19, 2008 | 22.51 | 22.51 | 21.56 | 21.64 | 34,946 | -0.25(-1.13%) |
Feb 18, 2008 | 22.05 | 22.16 | 21.61 | 21.89 | 48,887 | +0.00(+0.00%) |
Feb 15, 2008 | 22.05 | 22.16 | 21.61 | 21.89 | 48,887 | -0.47(-2.10%) |
Feb 14, 2008 | 23.11 | 23.14 | 22.26 | 22.36 | 39,066 | -0.57(-2.48%) |
Feb 13, 2008 | 22.04 | 23.41 | 22.04 | 22.92 | 104,901 | +1.64(+7.73%) |
Feb 12, 2008 | 21.60 | 22.18 | 21.28 | 21.28 | 41,707 | -0.50(-2.28%) |
Feb 11, 2008 | 21.17 | 22.23 | 21.17 | 21.78 | 20,679 | +0.73(+3.45%) |
Feb 08, 2008 | 20.93 | 21.34 | 20.81 | 21.05 | 82,486 | +0.10(+0.48%) |
Feb 07, 2008 | 20.48 | 21.21 | 20.08 | 20.95 | 37,171 | +0.37(+1.78%) |
Feb 06, 2008 | 21.58 | 21.72 | 20.58 | 20.58 | 26,580 | -0.83(-3.88%) |
Feb 05, 2008 | 22.70 | 22.70 | 21.40 | 21.41 | 25,400 | -1.27(-5.61%) |
Feb 04, 2008 | 23.17 | 23.17 | 22.52 | 22.69 | 34,560 | +0.06(+0.24%) |
Feb 01, 2008 | 21.91 | 22.63 | 21.91 | 22.63 | 18,834 | +0.80(+3.66%) |
Jan 31, 2008 | 21.49 | 22.03 | 20.92 | 21.83 | 18,726 | -0.05(-0.21%) |
Jan 30, 2008 | 22.23 | 22.42 | 21.73 | 21.88 | 39,574 | -0.36(-1.61%) |
Jan 29, 2008 | 22.06 | 22.29 | 21.63 | 22.24 | 57,647 | +0.50(+2.28%) |
Jan 28, 2008 | 22.02 | 22.02 | 21.14 | 21.74 | 60,584 | +0.15(+0.70%) |
Jan 25, 2008 | 21.81 | 22.66 | 21.52 | 21.59 | 41,151 | -0.08(-0.36%) |
Jan 24, 2008 | 21.10 | 22.68 | 20.92 | 21.67 | 39,108 | +0.50(+2.34%) |
Jan 23, 2008 | 20.80 | 21.24 | 19.83 | 21.17 | 70,373 | -0.24(-1.11%) |
Jan 22, 2008 | 19.32 | 21.57 | 18.47 | 21.41 | 157,234 | +0.08(+0.35%) |
Jan 21, 2008 | 21.62 | 21.79 | 21.01 | 21.33 | 42,014 | +0.00(+0.00%) |
Jan 18, 2008 | 21.62 | 21.79 | 21.01 | 21.33 | 42,014 | -0.05(-0.22%) |
Jan 17, 2008 | 22.37 | 22.81 | 21.33 | 21.38 | 44,076 | -1.06(-4.71%) |
Jan 16, 2008 | 22.48 | 22.96 | 21.68 | 22.44 | 97,960 | -0.49(-2.14%) |
Jan 15, 2008 | 24.10 | 24.18 | 22.81 | 22.93 | 66,521 | -1.69(-6.88%) |
Jan 14, 2008 | 24.55 | 24.64 | 24.16 | 24.62 | 40,403 | +0.32(+1.32%) |
Jan 11, 2008 | 24.84 | 24.95 | 24.16 | 24.30 | 24,224 | -0.64(-2.58%) |
Jan 10, 2008 | 24.84 | 25.18 | 24.42 | 24.95 | 16,164 | -0.26(-1.02%) |
Jan 09, 2008 | 25.29 | 25.57 | 23.88 | 25.20 | 103,777 | -0.30(-1.19%) |
Jan 08, 2008 | 25.94 | 26.48 | 25.40 | 25.51 | 29,162 | -0.28(-1.07%) |
Jan 07, 2008 | 27.01 | 27.19 | 25.41 | 25.78 | 100,997 | -1.08(-4.03%) |
Jan 04, 2008 | 27.82 | 27.82 | 26.84 | 26.86 | 164,495 | -1.43(-5.06%) |
Jan 03, 2008 | 28.30 | 28.91 | 28.07 | 28.30 | 65,917 | +0.14(+0.49%) |
Jan 02, 2008 | 29.63 | 29.63 | 27.77 | 28.16 | 98,396 | -2.15(-7.09%) |