Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.53 | 14.67 | 13.76 | 14.67 | 0 | +0.65(+4.67%) |
Jan 29, 2009 | 15.07 | 15.12 | 13.91 | 14.02 | 656,989 | -1.69(-10.77%) |
Jan 28, 2009 | 15.66 | 15.77 | 15.20 | 15.71 | 236,201 | +0.58(+3.84%) |
Jan 27, 2009 | 15.11 | 15.24 | 14.80 | 15.13 | 148,665 | +0.25(+1.70%) |
Jan 26, 2009 | 14.95 | 15.12 | 14.62 | 14.88 | 230,810 | +0.70(+4.92%) |
Jan 23, 2009 | 14.08 | 14.70 | 13.99 | 14.18 | 458,869 | -0.27(-1.88%) |
Jan 22, 2009 | 14.16 | 15.16 | 14.04 | 14.45 | 268,206 | +0.18(+1.26%) |
Jan 21, 2009 | 13.96 | 14.40 | 13.38 | 14.27 | 507,698 | +0.48(+3.45%) |
Jan 20, 2009 | 14.01 | 14.32 | 13.73 | 13.80 | 435,072 | -1.51(-9.89%) |
Jan 16, 2009 | 14.92 | 16.03 | 14.60 | 15.31 | 0 | +0.61(+4.16%) |
Jan 15, 2009 | 14.30 | 14.98 | 13.87 | 14.70 | 286,698 | +0.47(+3.30%) |
Jan 14, 2009 | 14.51 | 14.56 | 13.86 | 14.23 | 388,441 | -1.06(-6.95%) |
Jan 13, 2009 | 15.20 | 15.41 | 14.88 | 15.29 | 389,223 | -0.33(-2.10%) |
Jan 12, 2009 | 16.05 | 16.10 | 15.45 | 15.62 | 511,301 | -1.00(-6.02%) |
Jan 09, 2009 | 17.01 | 17.06 | 16.55 | 16.62 | 391,642 | -0.53(-3.06%) |
Jan 08, 2009 | 16.64 | 17.16 | 16.58 | 17.14 | 284,869 | +0.58(+3.51%) |
Jan 07, 2009 | 16.64 | 17.07 | 16.51 | 16.56 | 611,686 | -0.10(-0.59%) |
Jan 06, 2009 | 16.73 | 17.13 | 16.37 | 16.66 | 651,500 | +0.60(+3.73%) |
Jan 05, 2009 | 15.82 | 16.56 | 15.73 | 16.06 | 261,479 | +0.16(+1.01%) |
Jan 02, 2009 | 15.82 | 16.17 | 15.51 | 15.90 | 0 | -0.18(-1.11%) |
Jan 01, 2009 | 15.74 | 16.93 | 15.68 | 16.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.74 | 16.93 | 15.68 | 16.08 | 318,706 | +0.47(+3.01%) |
Dec 30, 2008 | 15.74 | 15.99 | 15.45 | 15.61 | 133,734 | -0.38(-2.39%) |
Dec 29, 2008 | 15.90 | 16.49 | 15.68 | 16.00 | 177,787 | +0.24(+1.53%) |
Dec 26, 2008 | 15.67 | 16.03 | 15.29 | 15.75 | 0 | +0.06(+0.35%) |
Dec 24, 2008 | 15.75 | 15.90 | 15.32 | 15.70 | 77,026 | +0.11(+0.71%) |
Dec 23, 2008 | 15.48 | 15.66 | 15.29 | 15.59 | 250,670 | +0.41(+2.69%) |
Dec 22, 2008 | 15.31 | 15.70 | 14.67 | 15.18 | 332,663 | -0.37(-2.38%) |
Dec 19, 2008 | 15.98 | 16.68 | 15.14 | 15.55 | 798,455 | -1.27(-7.57%) |
Dec 18, 2008 | 17.98 | 18.08 | 16.63 | 16.82 | 209,129 | -1.35(-7.41%) |
Dec 17, 2008 | 18.03 | 18.44 | 17.74 | 18.17 | 618,748 | +0.56(+3.19%) |
Dec 16, 2008 | 16.72 | 17.61 | 16.51 | 17.61 | 220,142 | +0.89(+5.32%) |
Dec 15, 2008 | 16.66 | 16.87 | 16.41 | 16.72 | 206,355 | +0.30(+1.84%) |
Dec 12, 2008 | 16.13 | 16.77 | 15.61 | 16.42 | 0 | +0.18(+1.10%) |
Dec 11, 2008 | 16.66 | 16.95 | 16.07 | 16.24 | 309,449 | +0.04(+0.23%) |
Dec 10, 2008 | 15.75 | 16.53 | 15.75 | 16.20 | 154,320 | +0.45(+2.86%) |
Dec 09, 2008 | 15.66 | 16.21 | 15.51 | 15.75 | 264,983 | +0.73(+4.85%) |
Dec 08, 2008 | 14.43 | 15.44 | 14.37 | 15.02 | 498,781 | +0.62(+4.33%) |
Dec 05, 2008 | 13.51 | 14.49 | 13.32 | 14.40 | 0 | +0.69(+5.05%) |
Dec 04, 2008 | 13.70 | 14.01 | 13.38 | 13.70 | 204,165 | +0.53(+3.98%) |
Dec 03, 2008 | 13.41 | 13.90 | 13.18 | 13.18 | 221,835 | -0.28(-2.11%) |
Dec 02, 2008 | 13.52 | 13.72 | 13.10 | 13.46 | 154,638 | +0.58(+4.51%) |
Dec 01, 2008 | 13.23 | 13.55 | 12.86 | 12.88 | 209,763 | -0.74(-5.44%) |
Nov 28, 2008 | 13.42 | 13.91 | 13.25 | 13.62 | 152,822 | -0.28(-2.00%) |
Nov 26, 2008 | 13.62 | 13.90 | 13.55 | 13.90 | 335,387 | +0.15(+1.12%) |
Nov 25, 2008 | 12.41 | 13.96 | 12.41 | 13.75 | 258,349 | +0.48(+3.63%) |
Nov 24, 2008 | 12.88 | 13.34 | 12.55 | 13.26 | 297,154 | +1.27(+10.56%) |
Nov 21, 2008 | 12.09 | 12.13 | 11.21 | 12.00 | 388,478 | +0.77(+6.88%) |
Nov 20, 2008 | 11.87 | 12.48 | 10.96 | 11.23 | 237,195 | -0.85(-7.01%) |
Nov 19, 2008 | 12.78 | 13.01 | 12.05 | 12.07 | 177,916 | -0.90(-6.91%) |
Nov 18, 2008 | 13.30 | 13.35 | 12.67 | 12.97 | 241,156 | -0.69(-5.07%) |
Nov 17, 2008 | 13.77 | 13.99 | 13.36 | 13.66 | 143,766 | -0.19(-1.38%) |
Nov 14, 2008 | 14.02 | 14.25 | 13.49 | 13.85 | 0 | -0.17(-1.19%) |
Nov 13, 2008 | 13.56 | 14.16 | 12.21 | 14.02 | 288,763 | +0.83(+6.28%) |
Nov 12, 2008 | 13.59 | 13.96 | 13.02 | 13.19 | 278,513 | -0.16(-1.20%) |
Nov 11, 2008 | 13.52 | 13.66 | 13.00 | 13.35 | 204,385 | +0.44(+3.45%) |
Nov 10, 2008 | 13.73 | 13.73 | 12.67 | 12.91 | 122,860 | -0.18(-1.37%) |
Nov 07, 2008 | 12.90 | 13.18 | 12.61 | 13.09 | 0 | +0.75(+6.11%) |
Nov 06, 2008 | 13.61 | 13.85 | 12.15 | 12.33 | 432,474 | -1.40(-10.21%) |
Nov 05, 2008 | 13.91 | 14.40 | 13.73 | 13.73 | 209,532 | -0.57(-3.97%) |
Nov 04, 2008 | 14.10 | 14.51 | 13.95 | 14.30 | 97,879 | +0.86(+6.44%) |
Nov 03, 2008 | 13.61 | 13.94 | 13.10 | 13.44 | 284,222 | -0.11(-0.82%) |
Oct 31, 2008 | 12.97 | 13.76 | 12.86 | 13.55 | 188,458 | +0.07(+0.50%) |
Oct 30, 2008 | 12.79 | 13.66 | 12.60 | 13.48 | 2,438,272 | +1.43(+11.84%) |
Oct 29, 2008 | 12.13 | 12.65 | 11.97 | 12.05 | 1,455,471 | -0.57(-4.55%) |
Oct 28, 2008 | 11.58 | 12.63 | 10.82 | 12.63 | 460,573 | +1.53(+13.74%) |
Oct 27, 2008 | 10.98 | 11.50 | 10.84 | 11.10 | 86,158 | -0.20(-1.75%) |
Oct 24, 2008 | 10.66 | 11.70 | 10.66 | 11.30 | 0 | -0.77(-6.35%) |
Oct 23, 2008 | 11.52 | 12.19 | 11.48 | 12.07 | 198,684 | +0.72(+6.37%) |
Oct 22, 2008 | 12.15 | 12.15 | 11.04 | 11.34 | 145,128 | -1.08(-8.66%) |
Oct 21, 2008 | 12.86 | 13.16 | 12.24 | 12.42 | 176,901 | +0.00(+0.00%) |
Oct 20, 2008 | 11.89 | 12.69 | 11.12 | 12.42 | 213,824 | +0.48(+4.04%) |
Oct 17, 2008 | 12.82 | 12.82 | 11.53 | 11.94 | 0 | -1.22(-9.30%) |
Oct 16, 2008 | 12.30 | 13.16 | 12.04 | 13.16 | 251,842 | +0.86(+7.03%) |
Oct 15, 2008 | 13.38 | 13.52 | 12.14 | 12.29 | 167,340 | -1.55(-11.20%) |
Oct 14, 2008 | 14.77 | 14.78 | 13.47 | 13.85 | 205,749 | -0.61(-4.23%) |
Oct 13, 2008 | 13.92 | 14.46 | 12.73 | 14.46 | 279,010 | +1.80(+14.20%) |
Oct 10, 2008 | 11.92 | 13.24 | 11.53 | 12.66 | 0 | +0.61(+5.02%) |
Oct 09, 2008 | 12.92 | 13.05 | 11.16 | 12.05 | 278,027 | -0.58(-4.60%) |
Oct 08, 2008 | 12.36 | 12.91 | 11.89 | 12.63 | 385,040 | +0.45(+3.70%) |
Oct 07, 2008 | 13.22 | 13.42 | 11.80 | 12.18 | 606,413 | -0.85(-6.50%) |
Oct 06, 2008 | 12.85 | 13.03 | 11.76 | 13.03 | 277,695 | -0.13(-0.99%) |
Oct 03, 2008 | 12.92 | 13.61 | 12.62 | 13.16 | 0 | +0.67(+5.39%) |
Oct 02, 2008 | 13.16 | 13.16 | 12.42 | 12.49 | 142,633 | -0.67(-5.12%) |
Oct 01, 2008 | 13.18 | 13.39 | 12.67 | 13.16 | 95,425 | -0.01(-0.09%) |
Sep 30, 2008 | 13.07 | 13.43 | 12.57 | 13.17 | 173,020 | +0.29(+2.25%) |
Sep 29, 2008 | 13.86 | 13.91 | 0.0124 | 12.88 | 454,353 | -2.22(-14.72%) |
Sep 26, 2008 | 14.82 | 15.32 | 14.80 | 15.11 | 0 | +0.09(+0.58%) |
Sep 25, 2008 | 15.21 | 15.31 | 14.66 | 15.02 | 327,886 | +0.44(+3.05%) |
Sep 24, 2008 | 14.99 | 14.99 | 14.46 | 14.57 | 218,178 | +0.35(+2.43%) |
Sep 23, 2008 | 14.10 | 14.40 | 13.73 | 14.23 | 362,574 | -0.97(-6.38%) |
Sep 22, 2008 | 15.85 | 15.85 | 15.12 | 15.20 | 217,952 | -0.90(-5.57%) |
Sep 19, 2008 | 16.06 | 16.40 | 15.69 | 16.09 | 0 | +0.20(+1.28%) |
Sep 18, 2008 | 15.71 | 16.02 | 14.31 | 15.89 | 503,369 | +0.90(+5.97%) |
Sep 17, 2008 | 15.32 | 15.51 | 14.89 | 14.99 | 413,341 | -0.68(-4.34%) |
Sep 16, 2008 | 15.58 | 16.13 | 15.25 | 15.67 | 858,396 | -0.46(-2.87%) |
Sep 15, 2008 | 16.07 | 16.56 | 16.01 | 16.14 | 244,801 | -0.57(-3.44%) |
Sep 12, 2008 | 16.47 | 16.80 | 16.47 | 16.71 | 0 | +0.47(+2.89%) |
Sep 11, 2008 | 15.92 | 16.35 | 15.88 | 16.24 | 168,564 | +0.12(+0.73%) |
Sep 10, 2008 | 16.35 | 16.45 | 15.98 | 16.13 | 456,457 | +0.10(+0.62%) |
Sep 09, 2008 | 16.94 | 17.06 | 15.89 | 16.03 | 255,330 | -0.67(-4.00%) |
Sep 08, 2008 | 16.66 | 17.06 | 16.46 | 16.69 | 160,458 | +1.00(+6.38%) |
Sep 05, 2008 | 15.67 | 15.83 | 15.34 | 15.69 | 0 | -0.71(-4.33%) |
Sep 04, 2008 | 16.89 | 16.98 | 16.24 | 16.40 | 840,599 | -0.62(-3.63%) |
Sep 03, 2008 | 16.76 | 17.13 | 16.57 | 17.02 | 576,835 | -0.08(-0.47%) |
Sep 02, 2008 | 17.12 | 17.46 | 17.00 | 17.10 | 471,942 | +0.78(+4.81%) |
Aug 29, 2008 | 16.56 | 16.78 | 16.21 | 16.32 | 0 | -0.42(-2.51%) |
Aug 28, 2008 | 16.38 | 16.84 | 16.37 | 16.74 | 161,135 | +0.90(+5.70%) |
Aug 27, 2008 | 15.36 | 16.02 | 15.25 | 15.83 | 169,734 | +0.61(+4.02%) |
Aug 26, 2008 | 15.21 | 15.61 | 15.09 | 15.22 | 193,969 | -0.20(-1.28%) |
Aug 25, 2008 | 15.75 | 15.75 | 15.30 | 15.42 | 379,500 | -0.50(-3.14%) |
Aug 22, 2008 | 15.61 | 15.97 | 15.54 | 15.92 | 0 | +0.74(+4.84%) |
Aug 21, 2008 | 14.85 | 15.33 | 14.81 | 15.19 | 398,230 | -0.43(-2.77%) |
Aug 20, 2008 | 15.22 | 15.70 | 15.15 | 15.62 | 278,137 | -0.12(-0.78%) |
Aug 19, 2008 | 15.78 | 16.04 | 15.30 | 15.74 | 212,746 | -0.71(-4.32%) |
Aug 18, 2008 | 16.87 | 16.93 | 16.32 | 16.45 | 117,886 | -0.62(-3.65%) |
Aug 15, 2008 | 16.85 | 17.16 | 16.67 | 17.08 | 0 | +0.27(+1.58%) |
Aug 14, 2008 | 16.71 | 17.07 | 16.68 | 16.81 | 109,241 | -0.27(-1.59%) |
Aug 13, 2008 | 16.90 | 17.08 | 16.39 | 17.08 | 312,782 | -0.22(-1.25%) |
Aug 12, 2008 | 17.61 | 17.61 | 17.13 | 17.30 | 98,455 | -0.20(-1.16%) |
Aug 11, 2008 | 17.50 | 17.90 | 17.36 | 17.50 | 393,382 | +0.40(+2.35%) |
Aug 08, 2008 | 16.17 | 17.30 | 16.17 | 17.10 | 176,921 | +1.01(+6.30%) |
Aug 07, 2008 | 16.17 | 16.32 | 16.00 | 16.09 | 119,068 | -0.49(-2.98%) |
Aug 06, 2008 | 16.13 | 16.81 | 16.13 | 16.58 | 102,780 | +0.13(+0.79%) |
Aug 05, 2008 | 16.16 | 16.59 | 16.00 | 16.45 | 131,670 | +0.70(+4.43%) |
Aug 04, 2008 | 15.51 | 16.03 | 15.26 | 15.75 | 242,669 | +0.30(+1.92%) |
Aug 01, 2008 | 15.87 | 15.87 | 15.22 | 15.46 | 340,047 | -1.19(-7.16%) |
Jul 31, 2008 | 16.00 | 16.65 | 15.53 | 16.65 | 316,621 | +0.48(+2.98%) |
Jul 30, 2008 | 16.37 | 16.40 | 15.96 | 16.17 | 164,037 | +0.54(+3.48%) |
Jul 29, 2008 | 15.62 | 15.86 | 15.37 | 15.62 | 189,008 | -0.17(-1.06%) |
Jul 28, 2008 | 16.03 | 16.06 | 15.61 | 15.79 | 92,510 | -0.50(-3.07%) |
Jul 25, 2008 | 16.45 | 16.58 | 16.06 | 16.29 | 61,601 | +0.01(+0.04%) |
Jul 24, 2008 | 16.68 | 16.70 | 16.08 | 16.29 | 169,367 | -1.05(-6.06%) |
Jul 23, 2008 | 17.39 | 17.63 | 17.13 | 17.34 | 113,660 | +0.19(+1.12%) |
Jul 22, 2008 | 16.59 | 17.16 | 16.55 | 17.14 | 150,332 | +0.03(+0.18%) |
Jul 21, 2008 | 17.44 | 17.78 | 16.92 | 17.11 | 245,772 | +0.16(+0.95%) |
Jul 18, 2008 | 16.81 | 17.43 | 16.43 | 16.95 | 396,399 | +1.07(+6.73%) |
Jul 17, 2008 | 16.03 | 16.21 | 15.54 | 15.88 | 201,724 | +1.09(+7.39%) |
Jul 16, 2008 | 14.04 | 14.88 | 13.83 | 14.79 | 187,948 | +0.28(+1.92%) |
Jul 15, 2008 | 14.30 | 14.74 | 14.15 | 14.51 | 185,525 | -0.34(-2.29%) |
Jul 14, 2008 | 15.17 | 15.19 | 14.74 | 14.85 | 217,146 | +0.46(+3.18%) |
Jul 11, 2008 | 14.74 | 14.86 | 14.24 | 14.40 | 128,612 | -0.47(-3.16%) |
Jul 10, 2008 | 14.95 | 15.12 | 14.70 | 14.86 | 142,032 | -0.14(-0.95%) |
Jul 09, 2008 | 15.74 | 15.79 | 15.01 | 15.01 | 110,942 | -0.65(-4.18%) |
Jul 08, 2008 | 15.39 | 15.69 | 14.90 | 15.66 | 168,771 | +0.28(+1.85%) |
Jul 07, 2008 | 15.80 | 16.11 | 15.13 | 15.38 | 235,826 | +0.06(+0.40%) |
Jul 04, 2008 | 15.24 | 15.58 | 14.96 | 15.32 | 186,174 | +0.00(+0.00%) |
Jul 03, 2008 | 15.24 | 15.58 | 14.96 | 15.32 | 186,174 | +1.15(+8.11%) |
Jul 02, 2008 | 15.10 | 15.10 | 14.12 | 14.17 | 370,942 | -2.53(-15.14%) |
Jul 01, 2008 | 17.16 | 17.28 | 16.31 | 16.69 | 365,117 | -0.94(-5.33%) |
Jun 30, 2008 | 17.73 | 17.98 | 17.48 | 17.63 | 223,625 | +0.38(+2.22%) |
Jun 27, 2008 | 17.32 | 17.39 | 17.01 | 17.25 | 199,502 | +0.61(+3.64%) |
Jun 26, 2008 | 17.52 | 17.55 | 16.63 | 16.64 | 274,910 | -1.53(-8.40%) |
Jun 25, 2008 | 18.14 | 18.47 | 18.05 | 18.17 | 200,050 | +0.99(+5.79%) |
Jun 24, 2008 | 17.29 | 17.39 | 17.07 | 17.18 | 207,191 | -0.17(-0.96%) |
Jun 23, 2008 | 17.71 | 17.73 | 17.34 | 17.34 | 124,456 | -0.77(-4.26%) |
Jun 20, 2008 | 18.23 | 18.31 | 17.80 | 18.11 | 186,682 | -0.14(-0.78%) |
Jun 19, 2008 | 18.00 | 18.32 | 17.99 | 18.26 | 142,691 | +0.74(+4.23%) |
Jun 18, 2008 | 17.90 | 17.96 | 17.52 | 17.52 | 243,008 | -0.98(-5.31%) |
Jun 17, 2008 | 18.89 | 18.91 | 18.50 | 18.50 | 127,632 | -0.59(-3.11%) |
Jun 16, 2008 | 19.15 | 19.23 | 18.93 | 19.09 | 170,003 | +0.04(+0.19%) |
Jun 13, 2008 | 18.90 | 19.28 | 18.84 | 19.05 | 128,104 | +0.07(+0.39%) |
Jun 12, 2008 | 19.55 | 19.55 | 18.89 | 18.98 | 222,673 | -0.85(-4.27%) |
Jun 11, 2008 | 20.10 | 20.13 | 19.76 | 19.83 | 158,754 | -0.45(-2.22%) |
Jun 10, 2008 | 20.33 | 20.52 | 20.21 | 20.28 | 112,868 | -0.69(-3.30%) |
Jun 09, 2008 | 21.34 | 21.34 | 20.76 | 20.97 | 135,775 | -0.66(-3.06%) |
Jun 06, 2008 | 22.22 | 22.22 | 21.62 | 21.63 | 95,488 | -0.90(-4.00%) |
Jun 05, 2008 | 22.29 | 22.69 | 22.06 | 22.53 | 268,631 | +0.90(+4.17%) |
Jun 04, 2008 | 21.63 | 21.78 | 21.49 | 21.63 | 91,118 | -0.17(-0.79%) |
Jun 03, 2008 | 22.27 | 22.45 | 21.68 | 21.80 | 173,062 | -0.72(-3.18%) |
Jun 02, 2008 | 22.80 | 22.80 | 22.26 | 22.52 | 97,595 | -0.36(-1.59%) |
May 30, 2008 | 22.68 | 23.00 | 22.62 | 22.88 | 78,995 | +0.33(+1.48%) |
May 29, 2008 | 22.66 | 22.82 | 22.44 | 22.55 | 114,893 | -0.58(-2.51%) |
May 28, 2008 | 23.25 | 23.46 | 22.98 | 23.13 | 147,100 | -0.14(-0.61%) |
May 27, 2008 | 23.34 | 23.52 | 23.11 | 23.27 | 84,608 | +0.04(+0.19%) |
May 26, 2008 | 23.49 | 23.56 | 23.09 | 23.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.49 | 23.56 | 23.09 | 23.23 | 83,345 | -0.12(-0.50%) |
May 22, 2008 | 23.59 | 23.70 | 23.19 | 23.35 | 735,851 | -0.04(-0.16%) |
May 21, 2008 | 23.75 | 23.94 | 23.09 | 23.38 | 397,270 | -0.49(-2.07%) |
May 20, 2008 | 23.77 | 24.06 | 23.64 | 23.88 | 1,387,026 | +0.36(+1.55%) |
May 19, 2008 | 23.80 | 24.03 | 23.27 | 23.51 | 615,125 | -0.19(-0.81%) |
May 16, 2008 | 23.48 | 23.80 | 23.35 | 23.71 | 312,426 | +0.93(+4.10%) |
May 15, 2008 | 22.77 | 22.92 | 22.43 | 22.77 | 581,920 | -0.04(-0.19%) |
May 14, 2008 | 22.89 | 23.09 | 22.68 | 22.82 | 361,935 | -0.24(-1.05%) |
May 13, 2008 | 23.51 | 23.51 | 22.94 | 23.06 | 525,169 | -0.56(-2.38%) |
May 12, 2008 | 23.12 | 23.81 | 23.12 | 23.62 | 137,283 | +0.78(+3.44%) |
May 09, 2008 | 22.92 | 23.09 | 22.71 | 22.83 | 42,340 | +0.04(+0.19%) |
May 08, 2008 | 23.05 | 23.11 | 22.71 | 22.79 | 80,636 | -0.04(-0.16%) |
May 07, 2008 | 22.87 | 23.42 | 22.83 | 22.83 | 181,517 | -0.48(-2.07%) |
May 06, 2008 | 23.63 | 23.69 | 23.17 | 23.31 | 220,399 | -0.69(-2.86%) |
May 05, 2008 | 23.54 | 24.14 | 23.51 | 24.00 | 100,274 | +0.58(+2.48%) |
May 02, 2008 | 24.27 | 24.48 | 23.27 | 23.42 | 238,908 | -0.06(-0.26%) |
May 01, 2008 | 23.30 | 23.80 | 23.01 | 23.48 | 76,759 | -0.38(-1.61%) |
Apr 30, 2008 | 23.48 | 24.19 | 23.45 | 23.86 | 132,185 | +0.44(+1.90%) |
Apr 29, 2008 | 23.93 | 23.93 | 23.33 | 23.42 | 72,256 | -0.23(-0.99%) |
Apr 28, 2008 | 23.59 | 23.99 | 23.48 | 23.65 | 93,450 | +0.44(+1.92%) |
Apr 25, 2008 | 23.21 | 23.54 | 23.12 | 23.21 | 85,016 | +0.01(+0.03%) |
Apr 24, 2008 | 22.86 | 23.28 | 22.63 | 23.20 | 57,416 | +0.33(+1.43%) |
Apr 23, 2008 | 23.29 | 23.42 | 22.86 | 22.87 | 68,579 | -0.47(-2.01%) |
Apr 22, 2008 | 23.33 | 23.47 | 23.17 | 23.34 | 51,657 | -0.29(-1.23%) |
Apr 21, 2008 | 23.51 | 23.67 | 23.36 | 23.63 | 55,562 | -0.20(-0.86%) |
Apr 18, 2008 | 24.10 | 24.10 | 23.38 | 23.84 | 109,982 | -0.18(-0.75%) |
Apr 17, 2008 | 24.22 | 24.22 | 23.73 | 24.01 | 61,057 | +0.01(+0.03%) |
Apr 16, 2008 | 23.88 | 24.10 | 23.48 | 24.01 | 103,178 | +0.73(+3.13%) |
Apr 15, 2008 | 23.72 | 23.72 | 23.00 | 23.28 | 52,621 | -0.15(-0.63%) |
Apr 14, 2008 | 23.15 | 23.63 | 23.07 | 23.43 | 56,959 | -0.11(-0.47%) |
Apr 11, 2008 | 23.30 | 23.66 | 23.24 | 23.54 | 71,379 | -0.11(-0.44%) |
Apr 10, 2008 | 23.63 | 23.89 | 23.53 | 23.64 | 69,761 | -0.27(-1.11%) |
Apr 09, 2008 | 23.81 | 23.95 | 23.64 | 23.91 | 64,096 | -0.09(-0.36%) |
Apr 08, 2008 | 23.97 | 24.08 | 23.79 | 24.00 | 80,840 | -0.56(-2.26%) |
Apr 07, 2008 | 24.66 | 24.71 | 24.29 | 24.55 | 92,259 | +0.18(+0.74%) |
Apr 04, 2008 | 24.39 | 24.68 | 23.97 | 24.37 | 132,400 | -0.32(-1.30%) |
Apr 03, 2008 | 24.40 | 24.88 | 24.34 | 24.69 | 117,023 | +0.12(+0.50%) |
Apr 02, 2008 | 24.40 | 24.87 | 24.39 | 24.57 | 102,456 | +0.40(+1.64%) |
Apr 01, 2008 | 23.85 | 24.22 | 23.64 | 24.18 | 92,979 | +0.48(+2.03%) |
Mar 31, 2008 | 23.46 | 23.98 | 23.21 | 23.69 | 51,924 | +0.82(+3.56%) |
Mar 28, 2008 | 23.25 | 23.42 | 22.86 | 22.88 | 75,749 | -0.72(-3.06%) |
Mar 27, 2008 | 23.90 | 23.92 | 23.24 | 23.60 | 199,442 | +0.21(+0.90%) |
Mar 26, 2008 | 23.48 | 23.79 | 23.15 | 23.39 | 148,909 | -0.14(-0.58%) |
Mar 25, 2008 | 23.85 | 23.85 | 23.29 | 23.53 | 302,431 | -0.21(-0.89%) |
Mar 24, 2008 | 23.60 | 24.71 | 23.48 | 23.74 | 73,355 | +0.11(+0.47%) |
Mar 21, 2008 | 22.61 | 24.20 | 22.28 | 23.63 | 678,710 | +0.00(+0.00%) |
Mar 20, 2008 | 22.61 | 24.20 | 22.28 | 23.63 | 678,710 | +0.77(+3.35%) |
Mar 19, 2008 | 23.67 | 23.73 | 22.86 | 22.86 | 101,323 | -1.39(-5.73%) |
Mar 18, 2008 | 23.32 | 24.71 | 23.25 | 24.25 | 107,799 | +1.85(+8.28%) |
Mar 17, 2008 | 21.99 | 22.59 | 21.97 | 22.40 | 77,918 | -0.34(-1.49%) |
Mar 14, 2008 | 23.14 | 23.14 | 22.49 | 22.74 | 77,408 | -0.52(-2.23%) |
Mar 13, 2008 | 23.09 | 23.56 | 22.81 | 23.25 | 146,465 | -0.22(-0.92%) |
Mar 12, 2008 | 23.75 | 23.86 | 23.32 | 23.47 | 79,449 | -0.27(-1.12%) |
Mar 11, 2008 | 23.49 | 23.81 | 23.01 | 23.74 | 101,970 | +0.85(+3.70%) |
Mar 10, 2008 | 22.91 | 23.00 | 22.64 | 22.89 | 137,549 | -0.12(-0.54%) |
Mar 07, 2008 | 23.56 | 23.56 | 22.79 | 23.01 | 207,368 | -0.34(-1.46%) |
Mar 06, 2008 | 23.97 | 23.97 | 23.25 | 23.35 | 151,175 | -0.61(-2.55%) |
Mar 05, 2008 | 23.50 | 24.07 | 23.48 | 23.97 | 278,888 | +0.86(+3.72%) |
Mar 04, 2008 | 22.54 | 23.16 | 22.43 | 23.11 | 85,796 | +0.41(+1.80%) |
Mar 03, 2008 | 22.86 | 22.94 | 22.43 | 22.70 | 177,558 | -0.53(-2.29%) |
Feb 29, 2008 | 23.80 | 23.80 | 23.20 | 23.23 | 158,894 | -1.33(-5.43%) |
Feb 28, 2008 | 24.53 | 24.68 | 23.90 | 24.56 | 150,528 | -0.25(-1.00%) |
Feb 27, 2008 | 24.64 | 25.15 | 24.63 | 24.81 | 88,389 | +0.00(+0.00%) |
Feb 26, 2008 | 24.44 | 25.08 | 24.41 | 24.81 | 126,293 | +0.40(+1.65%) |
Feb 25, 2008 | 23.95 | 24.42 | 23.72 | 24.41 | 108,607 | +0.41(+1.70%) |
Feb 22, 2008 | 23.90 | 24.08 | 23.53 | 24.00 | 73,321 | +0.10(+0.41%) |
Feb 21, 2008 | 23.97 | 24.09 | 23.63 | 23.90 | 96,040 | +0.07(+0.29%) |
Feb 20, 2008 | 23.63 | 24.01 | 23.45 | 23.84 | 67,090 | +0.02(+0.10%) |
Feb 19, 2008 | 24.15 | 24.15 | 23.69 | 23.81 | 71,939 | +0.23(+0.97%) |
Feb 18, 2008 | 23.11 | 23.71 | 23.11 | 23.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.11 | 23.71 | 23.11 | 23.58 | 106,723 | +0.66(+2.88%) |
Feb 14, 2008 | 23.58 | 23.74 | 22.67 | 22.92 | 86,243 | -0.53(-2.27%) |
Feb 13, 2008 | 23.20 | 23.69 | 22.95 | 23.45 | 114,584 | +1.04(+4.66%) |
Feb 12, 2008 | 22.19 | 22.78 | 22.16 | 22.41 | 103,994 | +0.34(+1.54%) |
Feb 11, 2008 | 21.56 | 22.27 | 21.36 | 22.07 | 78,501 | +0.51(+2.38%) |
Feb 08, 2008 | 21.62 | 21.73 | 21.01 | 21.56 | 172,865 | -0.11(-0.51%) |
Feb 07, 2008 | 21.64 | 21.80 | 21.17 | 21.67 | 223,538 | -0.10(-0.45%) |
Feb 06, 2008 | 22.78 | 22.92 | 21.77 | 21.77 | 285,510 | -0.54(-2.41%) |
Feb 05, 2008 | 23.17 | 23.19 | 22.27 | 22.30 | 411,587 | -2.98(-11.78%) |
Feb 04, 2008 | 25.06 | 25.89 | 24.69 | 25.28 | 319,044 | +0.26(+1.04%) |