Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.49 | 17.85 | 16.41 | 17.73 | 0 | +0.31(+1.79%) |
Dec 30, 2008 | 16.79 | 17.53 | 16.24 | 17.42 | 45,445 | +0.81(+4.86%) |
Dec 29, 2008 | 16.78 | 17.02 | 15.97 | 16.61 | 41,477 | -0.18(-1.10%) |
Dec 26, 2008 | 16.77 | 17.31 | 15.91 | 16.79 | 42,141 | +0.12(+0.70%) |
Dec 24, 2008 | 16.47 | 16.76 | 15.87 | 16.68 | 14,467 | +0.14(+0.82%) |
Dec 23, 2008 | 16.39 | 17.02 | 16.34 | 16.54 | 71,518 | +0.32(+1.98%) |
Dec 22, 2008 | 16.60 | 17.15 | 15.53 | 16.22 | 64,223 | -0.37(-2.23%) |
Dec 19, 2008 | 17.38 | 17.38 | 16.17 | 16.59 | 109,317 | -0.25(-1.50%) |
Dec 18, 2008 | 16.19 | 17.13 | 16.19 | 16.84 | 58,022 | +0.83(+5.16%) |
Dec 17, 2008 | 16.61 | 17.21 | 15.92 | 16.02 | 49,879 | -0.90(-5.34%) |
Dec 16, 2008 | 15.19 | 17.02 | 14.51 | 16.92 | 67,396 | +2.02(+13.58%) |
Dec 15, 2008 | 16.19 | 16.38 | 14.40 | 14.90 | 87,418 | -1.23(-7.66%) |
Dec 12, 2008 | 14.99 | 16.13 | 14.51 | 16.13 | 37,675 | +0.74(+4.80%) |
Dec 11, 2008 | 15.29 | 16.75 | 15.02 | 15.39 | 61,667 | -0.18(-1.19%) |
Dec 10, 2008 | 15.36 | 15.74 | 14.67 | 15.58 | 51,853 | +0.38(+2.50%) |
Dec 09, 2008 | 15.21 | 17.29 | 14.67 | 15.20 | 61,467 | -0.18(-1.14%) |
Dec 08, 2008 | 14.61 | 15.42 | 14.02 | 15.37 | 203,683 | +1.23(+8.66%) |
Dec 05, 2008 | 13.58 | 14.52 | 13.58 | 14.15 | 81,306 | +0.26(+1.89%) |
Dec 04, 2008 | 14.03 | 15.17 | 13.46 | 13.89 | 157,671 | -0.36(-2.53%) |
Dec 03, 2008 | 13.84 | 14.66 | 13.60 | 14.25 | 110,494 | +0.18(+1.24%) |
Dec 02, 2008 | 13.93 | 14.42 | 12.95 | 14.07 | 93,102 | +0.43(+3.14%) |
Dec 01, 2008 | 15.46 | 15.55 | 13.50 | 13.64 | 54,153 | -2.33(-14.61%) |
Nov 28, 2008 | 15.49 | 16.47 | 15.41 | 15.98 | 22,092 | +0.30(+1.92%) |
Nov 26, 2008 | 14.67 | 16.34 | 14.67 | 15.68 | 102,461 | +0.54(+3.60%) |
Nov 25, 2008 | 16.85 | 17.75 | 14.41 | 15.13 | 111,733 | +1.49(+10.91%) |
Nov 24, 2008 | 13.13 | 14.46 | 13.13 | 13.64 | 122,551 | +0.52(+3.93%) |
Nov 21, 2008 | 13.93 | 13.93 | 12.63 | 13.13 | 96,194 | -0.53(-3.85%) |
Nov 20, 2008 | 14.15 | 15.05 | 13.48 | 13.65 | 62,723 | -0.69(-4.81%) |
Nov 19, 2008 | 16.16 | 16.73 | 14.33 | 14.34 | 144,015 | -1.88(-11.57%) |
Nov 18, 2008 | 15.83 | 16.86 | 15.32 | 16.22 | 49,447 | +0.42(+2.65%) |
Nov 17, 2008 | 15.75 | 16.63 | 15.15 | 15.80 | 23,779 | -0.10(-0.61%) |
Nov 14, 2008 | 17.53 | 18.07 | 15.78 | 15.90 | 37,164 | -1.99(-11.14%) |
Nov 13, 2008 | 15.98 | 18.02 | 15.27 | 17.89 | 71,316 | +1.97(+12.40%) |
Nov 12, 2008 | 16.47 | 16.93 | 15.92 | 15.92 | 28,404 | -1.04(-6.14%) |
Nov 11, 2008 | 16.97 | 17.48 | 16.46 | 16.96 | 31,738 | -0.16(-0.91%) |
Nov 10, 2008 | 17.90 | 18.47 | 16.82 | 17.11 | 72,566 | -0.34(-1.95%) |
Nov 07, 2008 | 17.57 | 18.23 | 16.65 | 17.46 | 63,872 | +0.04(+0.22%) |
Nov 06, 2008 | 17.58 | 19.11 | 16.67 | 17.42 | 57,242 | -0.31(-1.76%) |
Nov 05, 2008 | 18.71 | 19.66 | 17.50 | 17.73 | 35,800 | -1.30(-6.85%) |
Nov 04, 2008 | 18.51 | 19.76 | 18.20 | 19.03 | 53,004 | +0.83(+4.54%) |
Nov 03, 2008 | 18.25 | 18.94 | 17.79 | 18.20 | 20,775 | +0.18(+0.97%) |
Oct 31, 2008 | 16.33 | 18.85 | 15.66 | 18.03 | 91,442 | +1.59(+9.64%) |
Oct 30, 2008 | 16.22 | 16.76 | 15.64 | 16.44 | 27,565 | +0.77(+4.90%) |
Oct 29, 2008 | 15.96 | 16.52 | 15.25 | 15.68 | 40,808 | -0.23(-1.47%) |
Oct 28, 2008 | 14.28 | 15.96 | 13.96 | 15.91 | 108,646 | +2.04(+14.73%) |
Oct 27, 2008 | 14.68 | 15.10 | 13.86 | 13.87 | 49,910 | -0.96(-6.49%) |
Oct 24, 2008 | 14.64 | 15.85 | 14.64 | 14.83 | 84,841 | -1.26(-7.86%) |
Oct 23, 2008 | 15.89 | 17.80 | 14.95 | 16.09 | 76,141 | +0.39(+2.48%) |
Oct 22, 2008 | 16.69 | 17.34 | 15.50 | 15.70 | 66,517 | -1.26(-7.45%) |
Oct 21, 2008 | 17.20 | 17.81 | 16.81 | 16.97 | 61,156 | -0.61(-3.48%) |
Oct 20, 2008 | 18.04 | 19.00 | 17.14 | 17.58 | 77,857 | -0.31(-1.74%) |
Oct 17, 2008 | 17.91 | 19.41 | 17.00 | 17.89 | 91,405 | -0.68(-3.66%) |
Oct 16, 2008 | 17.63 | 18.80 | 17.37 | 18.57 | 96,628 | +1.05(+5.99%) |
Oct 15, 2008 | 17.87 | 18.58 | 17.39 | 17.52 | 50,830 | -0.71(-3.89%) |
Oct 14, 2008 | 19.16 | 21.38 | 17.94 | 18.23 | 46,680 | -0.15(-0.79%) |
Oct 13, 2008 | 18.16 | 18.56 | 17.71 | 18.38 | 92,040 | +0.86(+4.88%) |
Oct 10, 2008 | 16.54 | 18.08 | 16.54 | 17.52 | 161,134 | +0.41(+2.39%) |
Oct 09, 2008 | 19.12 | 20.18 | 16.62 | 17.11 | 65,931 | -1.60(-8.57%) |
Oct 08, 2008 | 18.67 | 19.59 | 18.59 | 18.72 | 238,388 | -0.64(-3.31%) |
Oct 07, 2008 | 21.25 | 22.38 | 19.21 | 19.36 | 76,484 | -1.64(-7.82%) |
Oct 06, 2008 | 21.24 | 22.99 | 20.60 | 21.00 | 131,190 | -0.78(-3.57%) |
Oct 03, 2008 | 22.35 | 24.16 | 21.75 | 21.78 | 108,500 | -0.19(-0.89%) |
Oct 02, 2008 | 23.11 | 24.76 | 21.88 | 21.98 | 555,408 | -1.34(-5.75%) |
Oct 01, 2008 | 21.97 | 23.54 | 21.97 | 23.32 | 81,556 | +1.49(+6.81%) |
Sep 30, 2008 | 24.75 | 25.58 | 21.39 | 21.83 | 250,332 | -2.47(-10.16%) |
Sep 29, 2008 | 25.79 | 26.25 | 23.28 | 24.30 | 66,442 | -1.94(-7.41%) |
Sep 26, 2008 | 24.93 | 26.74 | 23.63 | 26.25 | 61,775 | +0.76(+2.98%) |
Sep 25, 2008 | 23.78 | 27.25 | 23.69 | 25.49 | 55,372 | +1.94(+8.22%) |
Sep 24, 2008 | 23.84 | 25.06 | 22.52 | 23.55 | 68,600 | -0.28(-1.18%) |
Sep 23, 2008 | 23.80 | 25.58 | 23.35 | 23.83 | 54,240 | +0.22(+0.95%) |
Sep 22, 2008 | 27.86 | 27.86 | 23.52 | 23.61 | 64,072 | -4.59(-16.28%) |
Sep 19, 2008 | 28.88 | 31.53 | 27.73 | 28.20 | 478,125 | +2.00(+7.65%) |
Sep 18, 2008 | 24.44 | 27.34 | 23.46 | 26.20 | 437,506 | +2.29(+9.60%) |
Sep 17, 2008 | 23.32 | 24.27 | 22.91 | 23.90 | 194,492 | +0.09(+0.37%) |
Sep 16, 2008 | 22.84 | 23.87 | 22.24 | 23.82 | 111,130 | +0.78(+3.38%) |
Sep 15, 2008 | 23.57 | 23.58 | 22.56 | 23.04 | 38,286 | -0.54(-2.31%) |
Sep 12, 2008 | 23.24 | 24.22 | 22.48 | 23.58 | 27,107 | +0.21(+0.92%) |
Sep 11, 2008 | 22.68 | 23.85 | 22.68 | 23.37 | 32,927 | +0.33(+1.44%) |
Sep 10, 2008 | 23.11 | 24.31 | 21.80 | 23.04 | 61,099 | +0.48(+2.11%) |
Sep 09, 2008 | 23.56 | 24.01 | 22.20 | 22.56 | 112,854 | -1.11(-4.68%) |
Sep 08, 2008 | 24.20 | 24.46 | 22.92 | 23.67 | 37,298 | +1.31(+5.87%) |
Sep 05, 2008 | 22.17 | 22.88 | 21.52 | 22.36 | 62,878 | +0.23(+1.06%) |
Sep 04, 2008 | 23.78 | 24.19 | 21.62 | 22.12 | 125,744 | -1.79(-7.48%) |
Sep 03, 2008 | 24.55 | 24.55 | 23.14 | 23.91 | 42,473 | -0.75(-3.04%) |
Sep 02, 2008 | 24.35 | 25.27 | 24.09 | 24.66 | 39,199 | +1.56(+6.73%) |
Aug 29, 2008 | 23.45 | 23.75 | 22.96 | 23.11 | 16,195 | -0.48(-2.02%) |
Aug 28, 2008 | 23.70 | 24.20 | 23.13 | 23.58 | 29,169 | -0.08(-0.33%) |
Aug 27, 2008 | 21.87 | 24.22 | 21.14 | 23.66 | 45,695 | +1.73(+7.89%) |
Aug 26, 2008 | 21.37 | 22.38 | 21.09 | 21.93 | 23,077 | +0.51(+2.36%) |
Aug 25, 2008 | 22.84 | 22.84 | 21.12 | 21.42 | 61,668 | -1.15(-5.08%) |
Aug 22, 2008 | 22.24 | 22.63 | 21.53 | 22.57 | 19,115 | +0.43(+1.93%) |
Aug 21, 2008 | 22.95 | 23.70 | 21.35 | 22.14 | 47,285 | -1.10(-4.73%) |
Aug 20, 2008 | 22.51 | 23.41 | 21.44 | 23.24 | 95,509 | +0.88(+3.91%) |
Aug 19, 2008 | 23.38 | 23.82 | 22.32 | 22.37 | 81,369 | -1.44(-6.05%) |
Aug 18, 2008 | 24.90 | 25.62 | 23.57 | 23.81 | 26,581 | -1.00(-4.04%) |
Aug 15, 2008 | 25.10 | 25.67 | 24.18 | 24.81 | 56,012 | +0.10(+0.39%) |
Aug 14, 2008 | 24.01 | 24.80 | 23.46 | 24.71 | 33,105 | +0.47(+1.93%) |
Aug 13, 2008 | 24.20 | 24.52 | 23.61 | 24.24 | 20,950 | -0.06(-0.24%) |
Aug 12, 2008 | 24.00 | 24.40 | 23.75 | 24.30 | 34,430 | +0.20(+0.85%) |
Aug 11, 2008 | 23.48 | 24.29 | 23.14 | 24.10 | 62,773 | +0.61(+2.61%) |
Aug 08, 2008 | 22.97 | 23.58 | 22.97 | 23.48 | 44,212 | +0.57(+2.50%) |
Aug 07, 2008 | 23.26 | 23.51 | 22.88 | 22.91 | 25,189 | -0.57(-2.44%) |
Aug 06, 2008 | 23.46 | 23.60 | 23.29 | 23.48 | 30,650 | -0.01(-0.04%) |
Aug 05, 2008 | 22.56 | 23.59 | 22.48 | 23.49 | 36,130 | +1.15(+5.13%) |
Aug 04, 2008 | 22.77 | 23.06 | 22.25 | 22.35 | 33,952 | -0.28(-1.25%) |
Aug 01, 2008 | 23.32 | 23.51 | 22.53 | 22.63 | 37,039 | -0.31(-1.36%) |
Jul 31, 2008 | 23.02 | 23.67 | 22.92 | 22.94 | 44,622 | -0.35(-1.50%) |
Jul 30, 2008 | 23.33 | 23.63 | 23.06 | 23.29 | 61,326 | -0.03(-0.13%) |
Jul 29, 2008 | 23.32 | 23.84 | 21.41 | 23.32 | 52,385 | +1.26(+5.73%) |
Jul 28, 2008 | 23.49 | 23.74 | 21.90 | 22.05 | 47,798 | -1.48(-6.28%) |
Jul 25, 2008 | 23.22 | 23.78 | 22.72 | 23.53 | 36,433 | +0.68(+2.98%) |
Jul 24, 2008 | 22.19 | 23.82 | 22.19 | 22.85 | 174,733 | +0.81(+3.66%) |
Jul 23, 2008 | 20.59 | 22.48 | 20.59 | 22.05 | 155,706 | +1.46(+7.09%) |
Jul 22, 2008 | 20.14 | 21.38 | 20.14 | 20.59 | 182,033 | +0.22(+1.10%) |
Jul 21, 2008 | 20.43 | 21.25 | 20.25 | 20.36 | 62,708 | -0.05(-0.24%) |
Jul 18, 2008 | 21.09 | 21.67 | 20.41 | 20.41 | 71,173 | -0.69(-3.27%) |
Jul 17, 2008 | 20.97 | 21.70 | 20.52 | 21.10 | 84,014 | +0.26(+1.26%) |
Jul 16, 2008 | 20.30 | 20.91 | 20.17 | 20.84 | 58,369 | +0.53(+2.63%) |
Jul 15, 2008 | 20.39 | 21.10 | 19.93 | 20.30 | 134,615 | -0.24(-1.18%) |
Jul 14, 2008 | 20.94 | 21.39 | 20.51 | 20.55 | 20,646 | -0.14(-0.66%) |
Jul 11, 2008 | 20.42 | 21.38 | 20.30 | 20.68 | 57,793 | +0.04(+0.19%) |
Jul 10, 2008 | 19.79 | 21.30 | 19.67 | 20.64 | 24,807 | +0.80(+4.02%) |
Jul 09, 2008 | 21.14 | 21.14 | 19.85 | 19.85 | 35,731 | -1.33(-6.29%) |
Jul 08, 2008 | 19.58 | 21.19 | 19.58 | 21.18 | 43,837 | +1.59(+8.09%) |
Jul 07, 2008 | 19.41 | 20.67 | 19.41 | 19.59 | 79,239 | +0.34(+1.77%) |
Jul 04, 2008 | 19.48 | 20.65 | 19.17 | 19.25 | 78,073 | +0.00(+0.00%) |
Jul 03, 2008 | 19.48 | 20.65 | 19.17 | 19.25 | 78,073 | -0.05(-0.25%) |
Jul 02, 2008 | 19.65 | 19.97 | 18.96 | 19.30 | 126,520 | -0.40(-2.02%) |
Jul 01, 2008 | 20.29 | 22.35 | 19.45 | 19.70 | 66,466 | -0.85(-4.12%) |
Jun 30, 2008 | 20.42 | 21.62 | 20.28 | 20.55 | 101,842 | -0.15(-0.70%) |
Jun 27, 2008 | 22.00 | 22.00 | 20.69 | 20.69 | 277,105 | -1.34(-6.09%) |
Jun 26, 2008 | 21.95 | 22.51 | 21.90 | 22.04 | 62,691 | -0.14(-0.61%) |
Jun 25, 2008 | 21.90 | 22.17 | 21.24 | 22.17 | 50,550 | +0.24(+1.11%) |
Jun 24, 2008 | 21.62 | 22.43 | 21.62 | 21.93 | 34,739 | +0.09(+0.40%) |
Jun 23, 2008 | 21.22 | 22.00 | 19.93 | 21.84 | 61,091 | +0.84(+3.98%) |
Jun 20, 2008 | 22.01 | 22.09 | 20.45 | 21.00 | 64,693 | -0.71(-3.27%) |
Jun 19, 2008 | 21.69 | 21.87 | 20.61 | 21.71 | 58,009 | -0.03(-0.13%) |
Jun 18, 2008 | 21.14 | 21.85 | 20.43 | 21.74 | 38,157 | +0.54(+2.57%) |
Jun 17, 2008 | 21.65 | 22.08 | 20.95 | 21.20 | 30,319 | -0.44(-2.02%) |
Jun 16, 2008 | 22.47 | 22.53 | 21.42 | 21.64 | 46,851 | -0.84(-3.72%) |
Jun 13, 2008 | 21.87 | 22.65 | 21.01 | 22.47 | 44,134 | +0.91(+4.24%) |
Jun 12, 2008 | 21.87 | 24.63 | 21.45 | 21.56 | 76,343 | -0.12(-0.54%) |
Jun 11, 2008 | 23.15 | 23.82 | 21.63 | 21.68 | 61,172 | -1.60(-6.89%) |
Jun 10, 2008 | 23.49 | 23.81 | 22.88 | 23.28 | 121,719 | -0.18(-0.79%) |
Jun 09, 2008 | 23.31 | 23.86 | 23.17 | 23.46 | 78,651 | +0.17(+0.71%) |
Jun 06, 2008 | 22.97 | 24.04 | 22.74 | 23.30 | 82,097 | +0.11(+0.46%) |
Jun 05, 2008 | 21.37 | 23.44 | 21.37 | 23.19 | 103,949 | +1.78(+8.31%) |
Jun 04, 2008 | 20.08 | 23.48 | 19.46 | 21.41 | 178,855 | -0.43(-1.96%) |
Jun 03, 2008 | 21.88 | 22.40 | 21.58 | 21.84 | 85,111 | -0.02(-0.09%) |
Jun 02, 2008 | 21.70 | 21.89 | 20.93 | 21.86 | 69,847 | -0.05(-0.22%) |
May 30, 2008 | 22.25 | 22.25 | 21.80 | 21.91 | 82,220 | -0.33(-1.49%) |
May 29, 2008 | 21.98 | 22.37 | 21.87 | 22.24 | 155,169 | +0.25(+1.15%) |
May 28, 2008 | 22.18 | 22.18 | 21.54 | 21.99 | 37,977 | -0.19(-0.88%) |
May 27, 2008 | 21.54 | 22.43 | 21.54 | 22.18 | 78,384 | +0.60(+2.79%) |
May 26, 2008 | 21.85 | 21.91 | 21.50 | 21.58 | 309,271 | +0.00(+0.00%) |
May 23, 2008 | 21.85 | 21.91 | 21.50 | 21.58 | 309,271 | -0.44(-1.99%) |
May 22, 2008 | 23.19 | 23.19 | 21.89 | 22.02 | 105,537 | -1.19(-5.11%) |
May 21, 2008 | 21.57 | 23.39 | 21.54 | 23.20 | 339,583 | +1.70(+7.92%) |
May 20, 2008 | 21.41 | 21.59 | 21.31 | 21.50 | 91,163 | -0.05(-0.23%) |
May 19, 2008 | 21.37 | 21.89 | 20.70 | 21.55 | 41,380 | +0.14(+0.64%) |
May 16, 2008 | 21.36 | 22.37 | 20.70 | 21.41 | 88,507 | +0.19(+0.92%) |
May 15, 2008 | 21.01 | 21.31 | 20.81 | 21.22 | 61,695 | +0.18(+0.88%) |
May 14, 2008 | 20.57 | 21.06 | 20.32 | 21.03 | 81,806 | +0.58(+2.85%) |
May 13, 2008 | 19.72 | 20.62 | 19.47 | 20.45 | 36,298 | +0.77(+3.90%) |
May 12, 2008 | 19.21 | 19.78 | 18.92 | 19.68 | 40,799 | +0.54(+2.85%) |
May 09, 2008 | 19.05 | 19.65 | 18.73 | 19.14 | 33,168 | -0.17(-0.86%) |
May 08, 2008 | 19.25 | 19.67 | 18.82 | 19.30 | 51,540 | +0.12(+0.61%) |
May 07, 2008 | 19.69 | 20.41 | 19.03 | 19.19 | 56,244 | -0.53(-2.66%) |
May 06, 2008 | 19.69 | 20.39 | 19.48 | 19.71 | 55,762 | -0.14(-0.69%) |
May 05, 2008 | 19.44 | 19.97 | 19.24 | 19.85 | 63,054 | +0.42(+2.15%) |
May 02, 2008 | 19.79 | 19.79 | 19.23 | 19.43 | 119,152 | +0.24(+1.27%) |
May 01, 2008 | 18.53 | 19.56 | 18.39 | 19.19 | 84,282 | +0.84(+4.56%) |
Apr 30, 2008 | 20.39 | 20.39 | 18.19 | 18.35 | 127,252 | -1.94(-9.54%) |
Apr 29, 2008 | 21.04 | 21.20 | 20.19 | 20.29 | 44,960 | -0.74(-3.52%) |
Apr 28, 2008 | 20.60 | 21.32 | 20.39 | 21.02 | 59,470 | +0.60(+2.95%) |
Apr 25, 2008 | 20.51 | 20.69 | 20.08 | 20.42 | 60,223 | +0.04(+0.19%) |
Apr 24, 2008 | 18.84 | 21.12 | 18.84 | 20.38 | 51,537 | +1.59(+8.49%) |
Apr 23, 2008 | 20.18 | 20.18 | 18.70 | 18.79 | 46,532 | -1.26(-6.30%) |
Apr 22, 2008 | 20.32 | 20.58 | 19.68 | 20.05 | 30,670 | -0.41(-2.00%) |
Apr 21, 2008 | 20.56 | 20.62 | 20.27 | 20.46 | 46,813 | -0.30(-1.45%) |
Apr 18, 2008 | 20.91 | 20.91 | 20.33 | 20.76 | 64,702 | +0.40(+1.96%) |
Apr 17, 2008 | 21.02 | 21.02 | 20.31 | 20.36 | 67,645 | -0.80(-3.77%) |
Apr 16, 2008 | 21.30 | 21.35 | 20.83 | 21.16 | 116,345 | +0.42(+2.02%) |
Apr 15, 2008 | 20.10 | 20.94 | 20.10 | 20.74 | 147,289 | +0.75(+3.74%) |
Apr 14, 2008 | 20.01 | 20.26 | 19.81 | 19.99 | 86,049 | +0.16(+0.78%) |
Apr 11, 2008 | 20.13 | 20.89 | 18.92 | 19.84 | 75,347 | +0.41(+2.10%) |
Apr 10, 2008 | 19.15 | 19.67 | 18.82 | 19.43 | 58,910 | +0.24(+1.27%) |
Apr 09, 2008 | 19.15 | 19.65 | 18.77 | 19.19 | 83,015 | +0.10(+0.51%) |
Apr 08, 2008 | 19.21 | 20.22 | 18.82 | 19.09 | 57,117 | -0.27(-1.41%) |
Apr 07, 2008 | 19.43 | 19.86 | 19.25 | 19.36 | 61,382 | +0.11(+0.56%) |
Apr 04, 2008 | 19.65 | 20.05 | 18.72 | 19.25 | 96,802 | -0.45(-2.27%) |
Apr 03, 2008 | 20.10 | 20.24 | 19.40 | 19.70 | 90,159 | -0.18(-0.93%) |
Apr 02, 2008 | 20.69 | 21.53 | 19.73 | 19.89 | 54,174 | -0.86(-4.13%) |
Apr 01, 2008 | 21.63 | 21.63 | 19.52 | 20.74 | 112,233 | +0.75(+3.74%) |
Mar 31, 2008 | 19.75 | 20.55 | 19.38 | 19.99 | 102,686 | +0.31(+1.58%) |
Mar 28, 2008 | 20.42 | 20.73 | 19.63 | 19.68 | 149,991 | -0.75(-3.67%) |
Mar 27, 2008 | 21.44 | 21.96 | 20.30 | 20.43 | 198,877 | -0.86(-4.02%) |
Mar 26, 2008 | 21.09 | 21.43 | 20.33 | 21.29 | 154,174 | -0.09(-0.41%) |
Mar 25, 2008 | 20.96 | 21.78 | 20.64 | 21.37 | 174,319 | +0.49(+2.33%) |
Mar 24, 2008 | 20.53 | 21.39 | 20.06 | 20.89 | 228,370 | +0.49(+2.38%) |
Mar 21, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.00(+0.00%) |
Mar 20, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.87(+4.43%) |
Mar 19, 2008 | 21.39 | 21.53 | 19.49 | 19.54 | 90,397 | -1.55(-7.33%) |
Mar 18, 2008 | 20.16 | 21.12 | 19.54 | 21.08 | 99,898 | +1.38(+7.01%) |
Mar 17, 2008 | 17.98 | 20.20 | 17.62 | 19.70 | 89,127 | +1.23(+6.69%) |
Mar 14, 2008 | 19.87 | 20.28 | 18.15 | 18.47 | 98,202 | -1.19(-6.04%) |
Mar 13, 2008 | 19.14 | 19.71 | 18.32 | 19.65 | 49,014 | +0.33(+1.71%) |
Mar 12, 2008 | 18.88 | 19.79 | 18.39 | 19.32 | 111,684 | +0.47(+2.48%) |
Mar 11, 2008 | 17.43 | 18.86 | 17.42 | 18.86 | 212,222 | +1.94(+11.44%) |
Mar 10, 2008 | 17.64 | 17.69 | 16.89 | 16.92 | 66,811 | -0.62(-3.55%) |
Mar 07, 2008 | 17.46 | 18.30 | 17.34 | 17.54 | 64,067 | +0.02(+0.11%) |
Mar 06, 2008 | 18.39 | 18.80 | 17.52 | 17.52 | 51,040 | -0.91(-4.96%) |
Mar 05, 2008 | 18.33 | 18.75 | 18.09 | 18.44 | 106,359 | +0.23(+1.28%) |
Mar 04, 2008 | 19.15 | 19.15 | 17.99 | 18.20 | 386,732 | -1.11(-5.74%) |
Mar 03, 2008 | 18.23 | 19.63 | 18.15 | 19.31 | 176,691 | +0.86(+4.64%) |
Feb 29, 2008 | 19.51 | 19.71 | 18.33 | 18.46 | 176,177 | -1.24(-6.32%) |
Feb 28, 2008 | 19.78 | 20.03 | 19.29 | 19.70 | 161,955 | -0.19(-0.98%) |
Feb 27, 2008 | 18.50 | 20.48 | 18.49 | 19.90 | 386,908 | +1.18(+6.29%) |
Feb 26, 2008 | 19.21 | 19.87 | 18.58 | 18.72 | 165,412 | -0.51(-2.63%) |
Feb 25, 2008 | 18.19 | 19.28 | 17.99 | 19.23 | 174,065 | +1.07(+5.89%) |
Feb 22, 2008 | 18.67 | 18.93 | 17.96 | 18.16 | 210,291 | -0.53(-2.81%) |
Feb 21, 2008 | 18.87 | 19.65 | 18.18 | 18.68 | 203,376 | -0.16(-0.83%) |
Feb 20, 2008 | 18.00 | 19.24 | 18.00 | 18.84 | 109,923 | +0.81(+4.48%) |
Feb 19, 2008 | 17.52 | 18.20 | 17.11 | 18.03 | 328,246 | -1.19(-6.17%) |
Feb 18, 2008 | 19.71 | 19.71 | 19.06 | 19.22 | 294,190 | +0.00(+0.00%) |
Feb 15, 2008 | 19.71 | 19.71 | 19.06 | 19.22 | 294,190 | -0.65(-3.28%) |
Feb 14, 2008 | 20.16 | 20.53 | 19.60 | 19.87 | 239,448 | -0.28(-1.40%) |
Feb 13, 2008 | 20.42 | 20.80 | 19.69 | 20.15 | 129,608 | +0.01(+0.05%) |
Feb 12, 2008 | 21.42 | 21.44 | 19.94 | 20.14 | 399,204 | -1.32(-6.16%) |
Feb 11, 2008 | 21.17 | 22.02 | 20.67 | 21.46 | 320,432 | +0.38(+1.80%) |
Feb 08, 2008 | 21.18 | 22.36 | 20.66 | 21.08 | 219,817 | -0.18(-0.87%) |
Feb 07, 2008 | 20.49 | 21.48 | 20.49 | 21.27 | 102,195 | +0.74(+3.60%) |
Feb 06, 2008 | 21.30 | 21.70 | 20.46 | 20.53 | 120,744 | -0.55(-2.63%) |
Feb 05, 2008 | 21.40 | 21.63 | 21.04 | 21.08 | 224,010 | -0.80(-3.64%) |
Feb 04, 2008 | 22.16 | 22.16 | 20.81 | 21.88 | 126,887 | -0.39(-1.75%) |
Feb 01, 2008 | 20.59 | 22.27 | 19.46 | 22.27 | 147,989 | +1.87(+9.15%) |
Jan 31, 2008 | 18.42 | 20.52 | 18.37 | 20.40 | 267,536 | +2.08(+11.36%) |
Jan 30, 2008 | 18.68 | 19.14 | 18.32 | 18.32 | 108,694 | -0.52(-2.74%) |
Jan 29, 2008 | 18.87 | 19.42 | 18.70 | 18.84 | 120,724 | +0.05(+0.26%) |
Jan 28, 2008 | 17.86 | 18.94 | 17.58 | 18.79 | 110,535 | +0.97(+5.46%) |
Jan 25, 2008 | 17.91 | 18.37 | 17.50 | 17.82 | 87,018 | +0.19(+1.10%) |
Jan 24, 2008 | 18.70 | 18.70 | 17.49 | 17.62 | 125,400 | -1.01(-5.43%) |
Jan 23, 2008 | 15.92 | 18.92 | 15.44 | 18.63 | 243,549 | +2.30(+14.12%) |
Jan 22, 2008 | 15.57 | 16.97 | 15.17 | 16.33 | 115,454 | +0.24(+1.51%) |
Jan 21, 2008 | 16.14 | 16.43 | 15.87 | 16.08 | 126,204 | +0.00(+0.00%) |
Jan 18, 2008 | 16.14 | 16.43 | 15.87 | 16.08 | 126,204 | -0.35(-2.13%) |
Jan 17, 2008 | 17.06 | 17.25 | 16.14 | 16.43 | 87,580 | -0.59(-3.48%) |
Jan 16, 2008 | 16.50 | 17.82 | 16.25 | 17.03 | 154,108 | +0.66(+4.04%) |
Jan 15, 2008 | 17.31 | 17.63 | 16.16 | 16.37 | 98,412 | -1.08(-6.19%) |
Jan 14, 2008 | 16.58 | 17.65 | 16.30 | 17.45 | 111,164 | +1.01(+6.15%) |
Jan 11, 2008 | 17.06 | 17.06 | 16.23 | 16.43 | 123,262 | -0.65(-3.81%) |
Jan 10, 2008 | 16.18 | 17.55 | 15.79 | 17.09 | 185,478 | +0.78(+4.77%) |
Jan 09, 2008 | 16.58 | 16.91 | 15.76 | 16.31 | 166,931 | -0.39(-2.33%) |
Jan 08, 2008 | 17.68 | 18.16 | 16.58 | 16.70 | 163,629 | -1.09(-6.12%) |
Jan 07, 2008 | 17.14 | 17.88 | 16.83 | 17.79 | 294,420 | +0.69(+4.04%) |
Jan 04, 2008 | 17.90 | 17.97 | 17.10 | 17.10 | 158,177 | -0.84(-4.66%) |
Jan 03, 2008 | 17.87 | 18.89 | 17.83 | 17.93 | 234,428 | +0.13(+0.71%) |
Jan 02, 2008 | 17.56 | 18.37 | 17.56 | 17.81 | 292,785 | +0.13(+0.71%) |