Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.35 | 15.49 | 14.69 | 14.73 | 718,108 | -0.48(-3.16%) |
Jan 29, 2009 | 15.31 | 15.46 | 15.12 | 15.21 | 560,999 | -0.28(-1.82%) |
Jan 28, 2009 | 15.22 | 15.60 | 15.07 | 15.49 | 876,372 | +0.43(+2.86%) |
Jan 27, 2009 | 14.88 | 15.14 | 14.88 | 15.06 | 779,131 | +0.19(+1.28%) |
Jan 26, 2009 | 14.77 | 15.10 | 14.65 | 14.87 | 1,238,108 | +0.05(+0.34%) |
Jan 23, 2009 | 14.79 | 15.06 | 14.69 | 14.82 | 981,979 | -0.24(-1.59%) |
Jan 22, 2009 | 14.99 | 15.29 | 14.75 | 15.06 | 828,515 | -0.29(-1.89%) |
Jan 21, 2009 | 15.31 | 15.53 | 14.86 | 15.35 | 1,048,687 | +0.33(+2.20%) |
Jan 20, 2009 | 15.53 | 15.72 | 15.00 | 15.02 | 1,224,207 | -0.68(-4.32%) |
Jan 16, 2009 | 15.70 | 15.80 | 15.20 | 15.70 | 984,987 | +0.25(+1.61%) |
Jan 15, 2009 | 15.20 | 15.51 | 14.82 | 15.45 | 990,473 | +0.25(+1.63%) |
Jan 14, 2009 | 15.59 | 15.95 | 15.10 | 15.20 | 923,396 | -0.59(-3.72%) |
Jan 13, 2009 | 15.93 | 15.93 | 15.49 | 15.79 | 685,207 | +0.09(+0.58%) |
Jan 12, 2009 | 16.15 | 16.24 | 15.52 | 15.70 | 743,906 | -0.40(-2.47%) |
Jan 09, 2009 | 16.18 | 16.47 | 16.06 | 16.09 | 1,339,542 | -0.14(-0.87%) |
Jan 08, 2009 | 16.14 | 16.32 | 15.87 | 16.23 | 675,247 | +0.11(+0.67%) |
Jan 07, 2009 | 15.91 | 16.43 | 15.89 | 16.13 | 759,294 | -0.12(-0.71%) |
Jan 06, 2009 | 16.21 | 16.50 | 15.79 | 16.24 | 799,159 | +0.23(+1.45%) |
Jan 05, 2009 | 16.15 | 16.25 | 15.79 | 16.01 | 689,312 | -0.17(-1.07%) |
Jan 02, 2009 | 16.13 | 16.28 | 15.85 | 16.18 | 493,515 | +0.12(+0.77%) |
Dec 31, 2008 | 15.70 | 16.17 | 15.51 | 16.06 | 0 | +0.42(+2.70%) |
Dec 30, 2008 | 15.20 | 15.65 | 15.20 | 15.64 | 482,628 | +0.57(+3.79%) |
Dec 29, 2008 | 15.12 | 15.31 | 14.92 | 15.07 | 444,306 | -0.27(-1.78%) |
Dec 26, 2008 | 15.45 | 15.50 | 15.02 | 15.34 | 300,398 | -0.01(-0.05%) |
Dec 24, 2008 | 15.34 | 15.47 | 15.14 | 15.35 | 328,087 | -0.07(-0.48%) |
Dec 23, 2008 | 15.52 | 15.83 | 15.20 | 15.42 | 957,872 | +0.07(+0.49%) |
Dec 22, 2008 | 15.64 | 15.75 | 15.11 | 15.35 | 1,093,295 | -0.26(-1.70%) |
Dec 19, 2008 | 15.31 | 16.12 | 15.31 | 15.61 | 2,063,823 | +0.36(+2.39%) |
Dec 18, 2008 | 15.43 | 15.68 | 15.00 | 15.25 | 1,203,557 | -0.18(-1.18%) |
Dec 17, 2008 | 15.12 | 15.63 | 15.02 | 15.43 | 879,586 | -0.03(-0.21%) |
Dec 16, 2008 | 15.12 | 15.46 | 14.75 | 15.46 | 944,572 | +0.69(+4.65%) |
Dec 15, 2008 | 15.15 | 15.26 | 14.59 | 14.78 | 803,702 | -0.29(-1.92%) |
Dec 12, 2008 | 14.45 | 15.22 | 14.31 | 15.07 | 988,441 | +0.39(+2.65%) |
Dec 11, 2008 | 15.19 | 15.52 | 14.51 | 14.68 | 1,148,151 | -0.60(-3.90%) |
Dec 10, 2008 | 15.46 | 15.71 | 15.09 | 15.27 | 1,420,140 | -0.03(-0.22%) |
Dec 09, 2008 | 15.11 | 15.92 | 15.11 | 15.31 | 2,076,756 | -0.01(-0.05%) |
Dec 08, 2008 | 15.29 | 15.57 | 14.85 | 15.31 | 1,472,250 | +0.34(+2.27%) |
Dec 05, 2008 | 14.44 | 14.99 | 13.51 | 14.98 | 1,112,215 | +0.92(+6.53%) |
Dec 04, 2008 | 14.30 | 14.60 | 13.70 | 14.06 | 991,742 | -0.55(-3.79%) |
Dec 03, 2008 | 14.15 | 14.80 | 13.24 | 14.61 | 855,907 | +0.26(+1.85%) |
Dec 02, 2008 | 13.97 | 14.50 | 13.63 | 14.35 | 1,007,630 | +0.69(+5.03%) |
Dec 01, 2008 | 14.80 | 15.25 | 13.61 | 13.66 | 1,103,086 | -1.57(-10.32%) |
Nov 28, 2008 | 15.01 | 15.36 | 14.54 | 15.23 | 365,616 | +0.07(+0.49%) |
Nov 26, 2008 | 14.50 | 15.28 | 14.04 | 15.16 | 874,067 | +0.46(+3.15%) |
Nov 25, 2008 | 14.89 | 14.89 | 14.14 | 14.69 | 869,990 | -0.02(-0.11%) |
Nov 24, 2008 | 14.14 | 14.78 | 13.79 | 14.71 | 1,154,577 | +0.86(+6.21%) |
Nov 21, 2008 | 12.95 | 13.85 | 12.52 | 13.85 | 1,638,119 | +1.05(+8.21%) |
Nov 20, 2008 | 13.25 | 13.78 | 12.72 | 12.80 | 1,503,870 | -0.57(-4.27%) |
Nov 19, 2008 | 14.46 | 14.73 | 13.35 | 13.37 | 1,450,927 | -1.07(-7.39%) |
Nov 18, 2008 | 14.56 | 14.64 | 13.91 | 14.44 | 1,346,609 | -0.01(-0.06%) |
Nov 17, 2008 | 14.50 | 14.89 | 13.92 | 14.45 | 1,546,297 | -0.21(-1.41%) |
Nov 14, 2008 | 15.20 | 15.71 | 14.58 | 14.65 | 1,443,654 | -0.92(-5.90%) |
Nov 13, 2008 | 14.73 | 15.67 | 13.97 | 15.57 | 1,600,082 | +0.89(+6.03%) |
Nov 12, 2008 | 14.89 | 15.02 | 14.62 | 14.69 | 1,462,753 | -0.51(-3.37%) |
Nov 11, 2008 | 14.67 | 15.41 | 14.57 | 15.20 | 1,020,453 | +0.28(+1.89%) |
Nov 10, 2008 | 15.01 | 15.31 | 14.81 | 14.92 | 1,427,706 | +0.17(+1.18%) |
Nov 07, 2008 | 13.84 | 14.74 | 13.77 | 14.74 | 1,319,595 | +1.04(+7.61%) |
Nov 06, 2008 | 14.45 | 14.59 | 13.63 | 13.70 | 1,156,475 | -0.78(-5.37%) |
Nov 05, 2008 | 14.57 | 15.50 | 14.34 | 14.48 | 1,696,752 | -1.32(-8.33%) |
Nov 04, 2008 | 15.89 | 15.94 | 15.49 | 15.79 | 1,075,666 | +0.49(+3.19%) |
Nov 03, 2008 | 15.70 | 15.84 | 15.24 | 15.31 | 929,207 | -0.42(-2.68%) |
Oct 31, 2008 | 14.50 | 16.25 | 13.96 | 15.73 | 1,670,324 | +1.04(+7.10%) |
Oct 30, 2008 | 14.22 | 14.74 | 13.90 | 14.69 | 1,022,195 | +0.81(+5.84%) |
Oct 29, 2008 | 13.99 | 14.33 | 13.45 | 13.87 | 1,106,284 | -0.02(-0.18%) |
Oct 28, 2008 | 12.58 | 13.90 | 12.40 | 13.90 | 1,902,974 | +1.61(+13.13%) |
Oct 27, 2008 | 12.61 | 13.31 | 12.25 | 12.29 | 755,207 | -0.58(-4.50%) |
Oct 24, 2008 | 13.45 | 13.45 | 12.45 | 12.87 | 1,318,654 | -0.02(-0.13%) |
Oct 23, 2008 | 13.65 | 13.96 | 12.56 | 12.88 | 1,765,810 | -0.69(-5.09%) |
Oct 22, 2008 | 14.68 | 14.90 | 13.26 | 13.57 | 1,717,853 | -1.15(-7.84%) |
Oct 21, 2008 | 15.02 | 15.30 | 14.68 | 14.73 | 926,048 | -0.55(-3.63%) |
Oct 20, 2008 | 14.52 | 15.28 | 14.30 | 15.28 | 882,499 | +0.97(+6.76%) |
Oct 17, 2008 | 13.47 | 14.99 | 13.30 | 14.31 | 1,089,337 | +0.40(+2.85%) |
Oct 16, 2008 | 13.29 | 14.01 | 12.85 | 13.92 | 1,404,773 | +0.57(+4.28%) |
Oct 15, 2008 | 14.53 | 14.79 | 13.31 | 13.35 | 1,278,100 | -1.53(-10.29%) |
Oct 14, 2008 | 14.37 | 15.39 | 14.37 | 14.88 | 1,411,946 | -0.19(-1.26%) |
Oct 13, 2008 | 14.59 | 15.11 | 13.91 | 15.07 | 1,324,855 | +1.02(+7.24%) |
Oct 10, 2008 | 13.06 | 14.34 | 12.21 | 14.05 | 1,526,005 | +0.68(+5.07%) |
Oct 09, 2008 | 14.23 | 14.46 | 13.37 | 13.37 | 1,248,557 | -0.80(-5.66%) |
Oct 08, 2008 | 14.11 | 14.80 | 13.73 | 14.17 | 1,531,656 | -0.30(-2.06%) |
Oct 07, 2008 | 14.67 | 15.31 | 14.43 | 14.47 | 1,041,158 | -0.73(-4.79%) |
Oct 06, 2008 | 15.09 | 15.48 | 14.63 | 15.20 | 1,791,780 | -0.31(-2.03%) |
Oct 03, 2008 | 15.94 | 16.47 | 15.50 | 15.51 | 859,130 | -0.65(-4.04%) |
Oct 02, 2008 | 16.71 | 16.86 | 16.14 | 16.17 | 681,673 | -0.64(-3.79%) |
Oct 01, 2008 | 16.80 | 16.87 | 16.36 | 16.80 | 522,636 | -0.02(-0.10%) |
Sep 30, 2008 | 16.59 | 16.89 | 16.27 | 16.82 | 690,483 | +0.41(+2.52%) |
Sep 29, 2008 | 16.94 | 17.03 | 16.09 | 16.41 | 993,586 | -0.74(-4.34%) |
Sep 26, 2008 | 16.64 | 17.18 | 16.33 | 17.15 | 539,767 | +0.15(+0.88%) |
Sep 25, 2008 | 16.61 | 17.29 | 16.48 | 17.00 | 922,083 | +0.46(+2.75%) |
Sep 24, 2008 | 16.80 | 17.17 | 16.27 | 16.55 | 626,999 | -0.30(-1.77%) |
Sep 23, 2008 | 17.12 | 17.34 | 16.74 | 16.85 | 484,708 | -0.23(-1.36%) |
Sep 22, 2008 | 17.39 | 17.58 | 17.05 | 17.08 | 864,273 | -0.33(-1.90%) |
Sep 19, 2008 | 18.20 | 18.36 | 17.23 | 17.41 | 3,323,876 | +0.14(+0.81%) |
Sep 18, 2008 | 16.36 | 17.68 | 16.20 | 17.27 | 2,367,006 | +1.26(+7.86%) |
Sep 17, 2008 | 16.84 | 17.36 | 15.95 | 16.01 | 2,116,544 | -0.95(-5.61%) |
Sep 16, 2008 | 16.38 | 17.33 | 16.16 | 16.96 | 1,948,039 | +0.44(+2.65%) |
Sep 15, 2008 | 16.08 | 16.94 | 16.08 | 16.52 | 1,422,737 | -0.23(-1.38%) |
Sep 12, 2008 | 16.59 | 16.87 | 16.45 | 16.75 | 669,539 | +0.07(+0.40%) |
Sep 11, 2008 | 16.72 | 17.02 | 16.44 | 16.69 | 1,424,804 | -0.27(-1.61%) |
Sep 10, 2008 | 17.11 | 17.31 | 16.84 | 16.96 | 1,170,644 | +0.09(+0.54%) |
Sep 09, 2008 | 17.06 | 17.53 | 16.85 | 16.87 | 1,550,228 | -0.12(-0.73%) |
Sep 08, 2008 | 16.88 | 17.25 | 16.65 | 16.99 | 1,452,416 | +0.17(+0.98%) |
Sep 05, 2008 | 16.28 | 16.92 | 15.74 | 16.83 | 1,762,247 | +0.41(+2.52%) |
Sep 04, 2008 | 16.44 | 16.61 | 16.32 | 16.41 | 1,256,433 | -0.14(-0.85%) |
Sep 03, 2008 | 16.50 | 16.80 | 16.44 | 16.56 | 1,208,782 | -0.02(-0.15%) |
Sep 02, 2008 | 16.87 | 16.95 | 16.46 | 16.58 | 1,244,531 | +0.01(+0.05%) |
Aug 29, 2008 | 16.56 | 16.73 | 16.41 | 16.57 | 1,005,830 | -0.02(-0.10%) |
Aug 28, 2008 | 16.48 | 16.68 | 16.43 | 16.59 | 1,078,743 | +0.08(+0.50%) |
Aug 27, 2008 | 16.37 | 16.61 | 16.36 | 16.51 | 1,259,952 | +0.08(+0.50%) |
Aug 26, 2008 | 16.42 | 16.64 | 16.31 | 16.42 | 1,132,500 | -0.06(-0.35%) |
Aug 25, 2008 | 16.61 | 16.71 | 16.31 | 16.48 | 1,734,108 | -0.06(-0.35%) |
Aug 22, 2008 | 16.63 | 16.78 | 16.51 | 16.54 | 1,618,154 | -0.09(-0.55%) |
Aug 21, 2008 | 16.72 | 16.92 | 16.43 | 16.63 | 2,341,816 | -0.22(-1.28%) |
Aug 20, 2008 | 16.27 | 17.34 | 16.13 | 16.85 | 4,517,565 | -1.56(-8.45%) |
Aug 19, 2008 | 18.76 | 19.10 | 18.28 | 18.40 | 1,503,975 | -0.59(-3.09%) |
Aug 18, 2008 | 19.36 | 19.48 | 18.89 | 18.99 | 1,094,218 | -0.45(-2.30%) |
Aug 15, 2008 | 19.64 | 19.80 | 19.23 | 19.43 | 1,037,198 | +0.04(+0.21%) |
Aug 14, 2008 | 19.45 | 19.75 | 19.33 | 19.39 | 1,173,196 | -0.23(-1.18%) |
Aug 13, 2008 | 19.90 | 20.23 | 19.48 | 19.62 | 1,103,972 | -0.36(-1.78%) |
Aug 12, 2008 | 19.86 | 20.12 | 19.65 | 19.98 | 851,502 | +0.05(+0.25%) |
Aug 11, 2008 | 19.47 | 20.22 | 19.18 | 19.93 | 1,002,130 | +0.39(+1.99%) |
Aug 08, 2008 | 18.64 | 19.62 | 18.64 | 19.54 | 815,795 | +0.88(+4.70%) |
Aug 07, 2008 | 18.48 | 18.79 | 18.43 | 18.67 | 601,150 | -0.02(-0.13%) |
Aug 06, 2008 | 18.00 | 18.76 | 17.91 | 18.69 | 805,066 | +0.62(+3.43%) |
Aug 05, 2008 | 17.90 | 18.11 | 17.82 | 18.07 | 558,976 | +0.37(+2.10%) |
Aug 04, 2008 | 17.38 | 17.87 | 17.27 | 17.70 | 845,865 | +0.07(+0.37%) |
Aug 01, 2008 | 17.77 | 18.32 | 17.42 | 17.63 | 675,186 | -0.23(-1.30%) |
Jul 31, 2008 | 18.00 | 18.53 | 17.76 | 17.86 | 801,489 | -0.31(-1.73%) |
Jul 30, 2008 | 17.82 | 18.55 | 17.53 | 18.18 | 1,432,893 | +0.53(+3.00%) |
Jul 29, 2008 | 17.65 | 17.84 | 17.13 | 17.65 | 682,531 | +0.47(+2.75%) |
Jul 28, 2008 | 17.45 | 17.54 | 17.12 | 17.18 | 664,317 | -0.39(-2.21%) |
Jul 25, 2008 | 17.60 | 17.89 | 17.41 | 17.56 | 615,066 | +0.10(+0.57%) |
Jul 24, 2008 | 17.56 | 17.94 | 17.40 | 17.47 | 722,769 | -0.17(-0.98%) |
Jul 23, 2008 | 17.50 | 17.72 | 17.28 | 17.64 | 1,143,659 | +0.06(+0.33%) |
Jul 22, 2008 | 17.42 | 17.79 | 17.22 | 17.58 | 1,136,842 | +0.02(+0.14%) |
Jul 21, 2008 | 18.00 | 18.00 | 17.31 | 17.56 | 800,886 | -0.39(-2.17%) |
Jul 18, 2008 | 17.66 | 18.20 | 17.60 | 17.95 | 847,909 | +0.12(+0.65%) |
Jul 17, 2008 | 17.46 | 17.99 | 17.41 | 17.83 | 1,330,563 | +0.42(+2.42%) |
Jul 16, 2008 | 16.86 | 17.43 | 16.66 | 17.41 | 1,209,775 | +0.39(+2.29%) |
Jul 15, 2008 | 16.90 | 17.27 | 16.65 | 17.02 | 1,153,428 | +0.07(+0.44%) |
Jul 14, 2008 | 17.51 | 17.54 | 16.94 | 16.94 | 1,618,409 | -0.37(-2.15%) |
Jul 11, 2008 | 17.32 | 17.57 | 17.12 | 17.32 | 1,687,999 | -0.02(-0.14%) |
Jul 10, 2008 | 16.97 | 17.46 | 16.97 | 17.34 | 901,505 | +0.27(+1.60%) |
Jul 09, 2008 | 17.57 | 17.68 | 17.03 | 17.07 | 1,226,570 | -0.61(-3.46%) |
Jul 08, 2008 | 17.70 | 17.80 | 17.18 | 17.68 | 2,037,265 | +0.04(+0.23%) |
Jul 07, 2008 | 17.98 | 18.10 | 17.57 | 17.64 | 1,221,084 | -0.16(-0.88%) |
Jul 04, 2008 | 18.00 | 18.19 | 17.79 | 17.80 | 776,921 | +0.00(+0.00%) |
Jul 03, 2008 | 18.00 | 18.19 | 17.79 | 17.80 | 776,921 | -0.18(-1.01%) |
Jul 02, 2008 | 18.01 | 18.21 | 17.77 | 17.98 | 1,866,555 | -0.27(-1.50%) |
Jul 01, 2008 | 17.82 | 18.28 | 17.82 | 18.25 | 1,222,124 | +0.35(+1.94%) |
Jun 30, 2008 | 18.03 | 18.72 | 17.89 | 17.90 | 791,814 | -0.17(-0.96%) |
Jun 27, 2008 | 18.17 | 18.26 | 17.93 | 18.08 | 1,076,578 | -0.08(-0.46%) |
Jun 26, 2008 | 18.37 | 18.67 | 18.14 | 18.16 | 973,071 | -0.41(-2.23%) |
Jun 25, 2008 | 18.45 | 18.91 | 18.36 | 18.57 | 3,664,201 | +0.15(+0.81%) |
Jun 24, 2008 | 18.63 | 18.73 | 18.40 | 18.43 | 825,154 | -0.30(-1.59%) |
Jun 23, 2008 | 18.71 | 18.91 | 18.61 | 18.72 | 633,226 | +0.06(+0.31%) |
Jun 20, 2008 | 19.20 | 19.40 | 18.61 | 18.67 | 1,522,803 | -0.66(-3.42%) |
Jun 19, 2008 | 19.09 | 19.39 | 18.95 | 19.33 | 679,634 | +0.22(+1.13%) |
Jun 18, 2008 | 19.14 | 19.24 | 18.91 | 19.11 | 619,541 | -0.14(-0.73%) |
Jun 17, 2008 | 19.27 | 19.39 | 19.21 | 19.25 | 558,514 | -0.02(-0.09%) |
Jun 16, 2008 | 19.18 | 19.34 | 19.03 | 19.27 | 446,806 | +0.03(+0.17%) |
Jun 13, 2008 | 19.15 | 19.39 | 19.00 | 19.24 | 479,968 | +0.26(+1.40%) |
Jun 12, 2008 | 18.97 | 19.27 | 18.91 | 18.97 | 633,624 | +0.19(+1.01%) |
Jun 11, 2008 | 18.93 | 19.31 | 18.72 | 18.78 | 668,275 | -0.20(-1.05%) |
Jun 10, 2008 | 19.05 | 19.25 | 18.91 | 18.98 | 882,727 | -0.13(-0.69%) |
Jun 09, 2008 | 19.32 | 19.37 | 18.89 | 19.11 | 782,993 | -0.02(-0.09%) |
Jun 06, 2008 | 19.58 | 19.58 | 19.12 | 19.13 | 1,102,001 | -0.68(-3.43%) |
Jun 05, 2008 | 19.48 | 19.82 | 19.17 | 19.81 | 1,048,235 | +0.34(+1.74%) |
Jun 04, 2008 | 19.13 | 19.66 | 19.13 | 19.47 | 758,885 | +0.29(+1.51%) |
Jun 03, 2008 | 19.46 | 19.54 | 19.00 | 19.18 | 865,750 | -0.22(-1.11%) |
Jun 02, 2008 | 19.42 | 19.45 | 19.05 | 19.39 | 1,445,972 | -0.30(-1.51%) |
May 30, 2008 | 19.52 | 19.72 | 19.28 | 19.69 | 1,072,666 | +0.23(+1.19%) |
May 29, 2008 | 19.28 | 19.63 | 19.08 | 19.46 | 825,633 | +0.17(+0.86%) |
May 28, 2008 | 19.30 | 19.30 | 19.05 | 19.29 | 659,028 | +0.00(+0.00%) |
May 27, 2008 | 19.24 | 19.34 | 19.02 | 19.29 | 978,039 | +0.14(+0.73%) |
May 26, 2008 | 19.26 | 19.37 | 19.02 | 19.15 | 812,299 | +0.00(+0.00%) |
May 23, 2008 | 19.26 | 19.37 | 19.02 | 19.15 | 812,299 | -0.33(-1.70%) |
May 22, 2008 | 19.30 | 19.64 | 19.23 | 19.48 | 846,445 | +0.20(+1.03%) |
May 21, 2008 | 19.45 | 19.66 | 19.16 | 19.29 | 839,189 | -0.10(-0.51%) |
May 20, 2008 | 19.28 | 19.53 | 19.16 | 19.39 | 781,544 | +0.11(+0.56%) |
May 19, 2008 | 19.41 | 19.52 | 19.16 | 19.28 | 1,143,388 | -0.22(-1.15%) |
May 16, 2008 | 19.51 | 19.53 | 19.12 | 19.50 | 743,099 | +0.12(+0.60%) |
May 15, 2008 | 19.55 | 19.62 | 19.07 | 19.39 | 1,341,186 | -0.23(-1.18%) |
May 14, 2008 | 19.38 | 19.81 | 19.33 | 19.62 | 1,418,434 | +0.27(+1.41%) |
May 13, 2008 | 19.42 | 19.57 | 19.20 | 19.34 | 1,497,218 | -0.02(-0.09%) |
May 12, 2008 | 19.01 | 19.37 | 18.78 | 19.36 | 1,694,832 | +0.34(+1.78%) |
May 09, 2008 | 18.62 | 19.18 | 18.41 | 19.02 | 2,724,418 | +0.06(+0.31%) |
May 08, 2008 | 18.23 | 19.07 | 17.98 | 18.96 | 3,061,806 | +0.49(+2.64%) |
May 07, 2008 | 19.44 | 19.85 | 18.41 | 18.48 | 7,633,996 | -3.36(-15.38%) |
May 06, 2008 | 21.56 | 21.99 | 21.21 | 21.83 | 672,323 | +0.22(+0.99%) |
May 05, 2008 | 21.72 | 21.97 | 21.54 | 21.62 | 505,735 | -0.26(-1.17%) |
May 02, 2008 | 22.74 | 22.74 | 21.64 | 21.88 | 1,046,241 | -0.72(-3.19%) |
May 01, 2008 | 21.70 | 22.73 | 21.70 | 22.60 | 710,402 | +0.85(+3.92%) |
Apr 30, 2008 | 22.16 | 22.33 | 21.65 | 21.74 | 615,872 | -0.41(-1.87%) |
Apr 29, 2008 | 21.73 | 22.20 | 21.68 | 22.16 | 641,921 | +0.47(+2.17%) |
Apr 28, 2008 | 21.61 | 21.91 | 21.51 | 21.69 | 469,431 | +0.01(+0.04%) |
Apr 25, 2008 | 22.31 | 22.31 | 21.39 | 21.68 | 708,866 | -0.53(-2.38%) |
Apr 24, 2008 | 21.83 | 22.34 | 21.27 | 22.21 | 535,576 | +0.46(+2.09%) |
Apr 23, 2008 | 21.25 | 21.81 | 20.81 | 21.75 | 573,049 | +0.57(+2.70%) |
Apr 22, 2008 | 21.35 | 21.35 | 20.85 | 21.18 | 571,818 | -0.30(-1.39%) |
Apr 21, 2008 | 21.77 | 21.77 | 21.16 | 21.48 | 474,068 | -0.50(-2.30%) |
Apr 18, 2008 | 21.35 | 22.04 | 21.11 | 21.98 | 728,149 | +1.05(+5.02%) |
Apr 17, 2008 | 21.06 | 21.15 | 20.63 | 20.93 | 389,487 | -0.23(-1.09%) |
Apr 16, 2008 | 20.59 | 21.16 | 20.57 | 21.16 | 475,906 | +0.69(+3.35%) |
Apr 15, 2008 | 20.41 | 20.62 | 20.38 | 20.48 | 416,478 | +0.10(+0.49%) |
Apr 14, 2008 | 20.44 | 20.85 | 20.28 | 20.38 | 534,979 | -0.18(-0.89%) |
Apr 11, 2008 | 20.55 | 21.21 | 20.49 | 20.56 | 601,962 | -0.69(-3.23%) |
Apr 10, 2008 | 21.01 | 21.25 | 20.94 | 21.25 | 575,687 | +0.23(+1.10%) |
Apr 09, 2008 | 21.38 | 21.65 | 20.98 | 21.02 | 595,033 | -0.29(-1.36%) |
Apr 08, 2008 | 20.89 | 21.32 | 20.89 | 21.30 | 595,696 | +0.23(+1.10%) |
Apr 07, 2008 | 21.59 | 21.59 | 21.01 | 21.07 | 457,490 | -0.43(-2.00%) |
Apr 04, 2008 | 21.29 | 21.61 | 20.96 | 21.50 | 719,728 | +0.26(+1.25%) |
Apr 03, 2008 | 21.02 | 21.34 | 20.99 | 21.24 | 659,580 | -0.02(-0.12%) |
Apr 02, 2008 | 21.23 | 21.64 | 21.01 | 21.26 | 735,381 | -0.08(-0.39%) |
Apr 01, 2008 | 20.66 | 21.35 | 20.49 | 21.35 | 946,798 | +0.93(+4.58%) |
Mar 31, 2008 | 20.39 | 20.54 | 20.07 | 20.41 | 897,000 | +0.08(+0.41%) |
Mar 28, 2008 | 20.35 | 20.63 | 20.27 | 20.33 | 682,805 | +0.05(+0.25%) |
Mar 27, 2008 | 20.65 | 20.65 | 20.25 | 20.28 | 486,755 | -0.34(-1.65%) |
Mar 26, 2008 | 20.68 | 20.68 | 20.36 | 20.62 | 417,082 | -0.22(-1.07%) |
Mar 25, 2008 | 20.59 | 20.90 | 20.50 | 20.84 | 627,304 | +0.22(+1.04%) |
Mar 24, 2008 | 20.27 | 20.77 | 20.10 | 20.63 | 676,964 | +0.52(+2.59%) |
Mar 21, 2008 | 19.82 | 20.15 | 19.44 | 20.10 | 1,971,939 | +0.00(+0.00%) |
Mar 20, 2008 | 19.82 | 20.15 | 19.44 | 20.10 | 1,972,832 | +0.47(+2.40%) |
Mar 19, 2008 | 20.16 | 20.47 | 19.63 | 19.63 | 932,424 | -0.47(-2.35%) |
Mar 18, 2008 | 19.36 | 20.15 | 19.10 | 20.10 | 1,275,412 | +1.08(+5.70%) |
Mar 17, 2008 | 19.01 | 19.33 | 18.96 | 19.02 | 1,122,983 | -0.51(-2.63%) |
Mar 14, 2008 | 19.96 | 19.96 | 19.34 | 19.53 | 1,198,101 | -0.25(-1.25%) |
Mar 13, 2008 | 19.24 | 19.86 | 19.06 | 19.78 | 1,010,232 | +0.27(+1.40%) |
Mar 12, 2008 | 19.90 | 19.97 | 19.44 | 19.51 | 1,437,391 | -0.39(-1.95%) |
Mar 11, 2008 | 19.69 | 19.91 | 19.39 | 19.90 | 1,495,553 | +0.73(+3.80%) |
Mar 10, 2008 | 19.29 | 19.55 | 19.13 | 19.17 | 1,224,256 | -0.06(-0.30%) |
Mar 07, 2008 | 18.82 | 19.41 | 18.72 | 19.23 | 1,282,816 | +0.31(+1.66%) |
Mar 06, 2008 | 19.15 | 19.35 | 18.91 | 18.91 | 915,462 | -0.37(-1.93%) |
Mar 05, 2008 | 19.30 | 19.37 | 19.00 | 19.29 | 815,165 | +0.12(+0.60%) |
Mar 04, 2008 | 18.95 | 19.19 | 18.88 | 19.17 | 1,482,856 | +0.00(+0.00%) |
Mar 03, 2008 | 19.43 | 19.59 | 18.86 | 19.17 | 948,027 | -0.30(-1.53%) |
Feb 29, 2008 | 19.53 | 19.96 | 19.37 | 19.47 | 1,255,001 | -0.31(-1.55%) |
Feb 28, 2008 | 20.18 | 20.44 | 19.66 | 19.77 | 578,116 | -0.45(-2.21%) |
Feb 27, 2008 | 19.80 | 20.27 | 19.80 | 20.22 | 1,516,648 | +0.22(+1.08%) |
Feb 26, 2008 | 19.98 | 20.33 | 19.82 | 20.01 | 1,217,117 | -0.08(-0.41%) |
Feb 25, 2008 | 19.67 | 20.12 | 19.67 | 20.09 | 1,038,694 | +0.03(+0.17%) |
Feb 22, 2008 | 20.20 | 20.26 | 19.68 | 20.06 | 770,025 | -0.17(-0.82%) |
Feb 21, 2008 | 20.68 | 20.91 | 20.21 | 20.22 | 539,753 | -0.30(-1.45%) |
Feb 20, 2008 | 20.23 | 20.74 | 20.14 | 20.52 | 735,397 | +0.23(+1.14%) |
Feb 19, 2008 | 20.78 | 20.91 | 20.21 | 20.29 | 700,070 | -0.38(-1.84%) |
Feb 18, 2008 | 20.63 | 20.86 | 20.48 | 20.67 | 633,433 | +0.00(+0.00%) |
Feb 15, 2008 | 20.63 | 20.84 | 20.48 | 20.67 | 633,433 | -0.11(-0.52%) |
Feb 14, 2008 | 21.57 | 21.57 | 20.66 | 20.77 | 976,673 | -0.74(-3.46%) |
Feb 13, 2008 | 21.11 | 21.60 | 20.91 | 21.52 | 897,757 | +0.64(+3.05%) |
Feb 12, 2008 | 20.61 | 21.21 | 20.52 | 20.88 | 1,017,692 | +0.34(+1.65%) |
Feb 11, 2008 | 20.54 | 20.73 | 20.15 | 20.54 | 1,293,410 | -0.12(-0.60%) |
Feb 08, 2008 | 20.98 | 21.23 | 20.58 | 20.67 | 1,288,169 | -0.31(-1.50%) |
Feb 07, 2008 | 20.73 | 21.44 | 20.39 | 20.98 | 2,203,285 | +0.57(+2.80%) |
Feb 06, 2008 | 20.68 | 21.00 | 20.39 | 20.41 | 1,077,107 | -0.07(-0.36%) |
Feb 05, 2008 | 20.55 | 20.77 | 20.31 | 20.49 | 1,120,969 | -0.30(-1.43%) |
Feb 04, 2008 | 20.81 | 20.92 | 20.49 | 20.78 | 613,030 | +0.22(+1.05%) |