Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.39 | 10.58 | 9.940 | 10.15 | 0 | -0.21(-2.03%) |
Jan 29, 2009 | 10.84 | 10.92 | 10.23 | 10.36 | 551,414 | -0.67(-6.07%) |
Jan 28, 2009 | 11.02 | 11.35 | 10.10 | 11.03 | 1,120,660 | -0.47(-4.09%) |
Jan 27, 2009 | 11.29 | 11.75 | 11.09 | 11.50 | 316,404 | +0.21(+1.86%) |
Jan 26, 2009 | 11.11 | 11.50 | 11.01 | 11.29 | 277,093 | +0.22(+1.99%) |
Jan 23, 2009 | 10.29 | 11.25 | 10.10 | 11.07 | 459,151 | +0.59(+5.63%) |
Jan 22, 2009 | 10.80 | 10.84 | 10.24 | 10.48 | 667,723 | -0.60(-5.42%) |
Jan 21, 2009 | 10.45 | 11.13 | 10.32 | 11.08 | 426,202 | +0.82(+7.99%) |
Jan 20, 2009 | 10.72 | 10.86 | 10.17 | 10.26 | 455,771 | -0.62(-5.70%) |
Jan 16, 2009 | 11.42 | 11.53 | 10.52 | 10.88 | 0 | -0.49(-4.31%) |
Jan 15, 2009 | 10.51 | 11.57 | 10.44 | 11.37 | 914,067 | -0.73(-6.03%) |
Jan 14, 2009 | 12.66 | 12.66 | 12.00 | 12.10 | 330,491 | -0.77(-5.98%) |
Jan 13, 2009 | 12.59 | 12.98 | 12.49 | 12.87 | 230,513 | +0.28(+2.22%) |
Jan 12, 2009 | 13.02 | 13.02 | 12.49 | 12.59 | 220,220 | -0.39(-3.00%) |
Jan 09, 2009 | 13.52 | 13.69 | 12.89 | 12.98 | 274,036 | -0.56(-4.14%) |
Jan 08, 2009 | 13.56 | 13.65 | 13.23 | 13.54 | 426,600 | -0.09(-0.66%) |
Jan 07, 2009 | 13.76 | 13.90 | 13.36 | 13.63 | 390,831 | -0.43(-3.06%) |
Jan 06, 2009 | 13.35 | 14.21 | 13.35 | 14.06 | 512,086 | +0.67(+5.00%) |
Jan 05, 2009 | 13.27 | 13.46 | 13.20 | 13.39 | 406,434 | -0.01(-0.07%) |
Jan 02, 2009 | 13.24 | 13.46 | 12.86 | 13.40 | 0 | +0.20(+1.52%) |
Jan 01, 2009 | 12.95 | 13.37 | 12.76 | 13.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.95 | 13.37 | 12.76 | 13.20 | 354,466 | +0.25(+1.93%) |
Dec 30, 2008 | 12.44 | 12.96 | 12.31 | 12.95 | 231,405 | +0.69(+5.63%) |
Dec 29, 2008 | 12.64 | 12.64 | 12.07 | 12.26 | 307,153 | -0.32(-2.54%) |
Dec 26, 2008 | 12.39 | 12.75 | 12.39 | 12.58 | 0 | +0.19(+1.53%) |
Dec 24, 2008 | 12.49 | 12.58 | 12.31 | 12.39 | 91,212 | -0.09(-0.72%) |
Dec 23, 2008 | 12.98 | 13.11 | 12.32 | 12.48 | 237,681 | -0.37(-2.88%) |
Dec 22, 2008 | 13.49 | 13.49 | 12.26 | 12.85 | 308,852 | -0.44(-3.31%) |
Dec 19, 2008 | 12.89 | 13.74 | 12.89 | 13.29 | 771,558 | +0.50(+3.91%) |
Dec 18, 2008 | 13.32 | 13.65 | 12.53 | 12.79 | 336,597 | -0.47(-3.54%) |
Dec 17, 2008 | 12.94 | 13.58 | 12.91 | 13.26 | 454,488 | +0.11(+0.84%) |
Dec 16, 2008 | 12.24 | 13.17 | 12.15 | 13.15 | 345,025 | +1.15(+9.58%) |
Dec 15, 2008 | 12.11 | 12.38 | 11.58 | 12.00 | 286,013 | -0.07(-0.58%) |
Dec 12, 2008 | 11.50 | 12.31 | 11.47 | 12.07 | 0 | +0.20(+1.68%) |
Dec 11, 2008 | 12.23 | 12.52 | 11.71 | 11.87 | 321,191 | -0.45(-3.65%) |
Dec 10, 2008 | 12.31 | 12.81 | 12.09 | 12.32 | 327,116 | +0.13(+1.07%) |
Dec 09, 2008 | 12.28 | 12.94 | 11.95 | 12.19 | 460,928 | -0.27(-2.17%) |
Dec 08, 2008 | 12.37 | 12.60 | 12.05 | 12.46 | 611,223 | +0.40(+3.32%) |
Dec 05, 2008 | 11.74 | 12.06 | 10.89 | 12.06 | 0 | +0.14(+1.17%) |
Dec 04, 2008 | 11.98 | 12.65 | 11.57 | 11.92 | 508,174 | -0.31(-2.53%) |
Dec 03, 2008 | 11.68 | 12.29 | 11.46 | 12.23 | 436,012 | +0.26(+2.17%) |
Dec 02, 2008 | 11.69 | 12.03 | 11.32 | 11.97 | 393,089 | +0.54(+4.72%) |
Dec 01, 2008 | 12.24 | 12.27 | 11.43 | 11.43 | 527,053 | -1.28(-10.07%) |
Nov 28, 2008 | 12.35 | 12.72 | 12.01 | 12.71 | 185,440 | +0.22(+1.76%) |
Nov 26, 2008 | 11.57 | 12.60 | 11.40 | 12.49 | 440,148 | +0.66(+5.58%) |
Nov 25, 2008 | 11.42 | 11.83 | 11.12 | 11.83 | 496,211 | +0.56(+4.97%) |
Nov 24, 2008 | 10.28 | 11.38 | 10.28 | 11.27 | 602,584 | +0.99(+9.63%) |
Nov 21, 2008 | 10.09 | 10.28 | 9.130 | 10.28 | 822,078 | +0.39(+3.94%) |
Nov 20, 2008 | 10.41 | 10.87 | 9.870 | 9.890 | 474,941 | -0.66(-6.26%) |
Nov 19, 2008 | 11.51 | 11.70 | 10.52 | 10.55 | 327,017 | -0.94(-8.18%) |
Nov 18, 2008 | 11.72 | 12.04 | 10.93 | 11.49 | 436,814 | -0.22(-1.88%) |
Nov 17, 2008 | 11.85 | 12.28 | 11.65 | 11.71 | 356,477 | -0.25(-2.09%) |
Nov 14, 2008 | 12.89 | 13.09 | 11.89 | 11.96 | 0 | -1.22(-9.26%) |
Nov 13, 2008 | 12.00 | 13.18 | 11.52 | 13.18 | 587,988 | +1.27(+10.66%) |
Nov 12, 2008 | 13.00 | 13.05 | 11.89 | 11.91 | 323,136 | -1.45(-10.85%) |
Nov 11, 2008 | 13.29 | 13.99 | 13.15 | 13.36 | 369,078 | -0.13(-0.96%) |
Nov 10, 2008 | 14.50 | 14.59 | 13.33 | 13.49 | 271,657 | -0.67(-4.73%) |
Nov 07, 2008 | 13.82 | 14.38 | 13.78 | 14.16 | 0 | +0.53(+3.89%) |
Nov 06, 2008 | 13.90 | 14.05 | 13.54 | 13.63 | 357,021 | -0.35(-2.50%) |
Nov 05, 2008 | 14.73 | 15.05 | 13.89 | 13.98 | 280,147 | -1.00(-6.68%) |
Nov 04, 2008 | 15.14 | 15.24 | 14.61 | 14.98 | 395,129 | +0.12(+0.81%) |
Nov 03, 2008 | 14.41 | 14.97 | 14.30 | 14.86 | 282,549 | +0.42(+2.91%) |
Oct 31, 2008 | 14.38 | 15.29 | 14.36 | 14.44 | 0 | +0.00(+0.00%) |
Oct 30, 2008 | 14.35 | 14.49 | 13.93 | 14.44 | 466,476 | +0.50(+3.59%) |
Oct 29, 2008 | 14.07 | 14.59 | 13.66 | 13.94 | 542,337 | -0.09(-0.64%) |
Oct 28, 2008 | 13.27 | 14.07 | 12.48 | 14.03 | 592,393 | +1.25(+9.78%) |
Oct 27, 2008 | 13.50 | 13.74 | 12.77 | 12.78 | 622,697 | -0.98(-7.12%) |
Oct 24, 2008 | 13.16 | 14.39 | 12.90 | 13.76 | 0 | -0.26(-1.85%) |
Oct 23, 2008 | 14.48 | 15.24 | 13.93 | 14.02 | 1,622,586 | -0.46(-3.18%) |
Oct 22, 2008 | 15.34 | 15.42 | 14.30 | 14.48 | 829,092 | -0.97(-6.28%) |
Oct 21, 2008 | 16.28 | 16.28 | 15.36 | 15.45 | 787,481 | -1.18(-7.10%) |
Oct 20, 2008 | 16.70 | 16.85 | 16.02 | 16.63 | 567,335 | +0.13(+0.79%) |
Oct 17, 2008 | 16.44 | 17.65 | 15.90 | 16.50 | 0 | -0.28(-1.67%) |
Oct 16, 2008 | 16.30 | 17.02 | 15.78 | 16.78 | 971,018 | +0.56(+3.45%) |
Oct 15, 2008 | 17.69 | 17.69 | 16.22 | 16.22 | 447,882 | -1.53(-8.62%) |
Oct 14, 2008 | 19.51 | 19.51 | 17.00 | 17.75 | 507,310 | -1.17(-6.18%) |
Oct 13, 2008 | 17.48 | 18.92 | 17.07 | 18.92 | 657,469 | +2.49(+15.16%) |
Oct 10, 2008 | 15.30 | 17.71 | 14.74 | 16.43 | 0 | +0.73(+4.65%) |
Oct 09, 2008 | 17.16 | 17.33 | 15.70 | 15.70 | 1,312,485 | -1.20(-7.10%) |
Oct 08, 2008 | 17.44 | 17.92 | 16.83 | 16.90 | 1,233,194 | -0.80(-4.52%) |
Oct 07, 2008 | 19.75 | 19.83 | 17.65 | 17.70 | 625,154 | -1.79(-9.18%) |
Oct 06, 2008 | 20.26 | 20.34 | 18.38 | 19.49 | 744,147 | -1.34(-6.43%) |
Oct 03, 2008 | 21.42 | 22.44 | 20.81 | 20.83 | 0 | -0.22(-1.05%) |
Oct 02, 2008 | 22.40 | 22.40 | 21.00 | 21.05 | 215,283 | -1.26(-5.65%) |
Oct 01, 2008 | 22.00 | 22.52 | 21.66 | 22.31 | 378,723 | -0.21(-0.93%) |
Sep 30, 2008 | 21.38 | 22.52 | 20.66 | 22.52 | 677,363 | +1.65(+7.91%) |
Sep 29, 2008 | 22.26 | 22.53 | 20.81 | 20.87 | 749,166 | -1.73(-7.65%) |
Sep 26, 2008 | 22.62 | 22.82 | 22.30 | 22.60 | 0 | -0.44(-1.91%) |
Sep 25, 2008 | 23.20 | 23.62 | 22.81 | 23.04 | 536,743 | +0.10(+0.44%) |
Sep 24, 2008 | 24.14 | 24.14 | 22.76 | 22.94 | 396,268 | -1.03(-4.30%) |
Sep 23, 2008 | 24.61 | 24.79 | 23.84 | 23.97 | 360,444 | -0.27(-1.11%) |
Sep 22, 2008 | 24.99 | 25.15 | 24.11 | 24.24 | 254,329 | -0.82(-3.27%) |
Sep 19, 2008 | 25.02 | 26.02 | 24.79 | 25.06 | 0 | +1.11(+4.63%) |
Sep 18, 2008 | 23.39 | 24.32 | 22.50 | 23.95 | 843,741 | +1.06(+4.63%) |
Sep 17, 2008 | 24.80 | 25.11 | 22.88 | 22.89 | 702,724 | -2.14(-8.55%) |
Sep 16, 2008 | 24.07 | 25.40 | 24.01 | 25.03 | 794,469 | +0.51(+2.08%) |
Sep 15, 2008 | 25.26 | 25.28 | 24.50 | 24.52 | 426,670 | -1.35(-5.22%) |
Sep 12, 2008 | 25.22 | 26.00 | 25.14 | 25.87 | 0 | +0.58(+2.29%) |
Sep 11, 2008 | 25.01 | 25.32 | 23.98 | 25.29 | 412,625 | -0.01(-0.04%) |
Sep 10, 2008 | 25.08 | 25.63 | 24.87 | 25.30 | 282,583 | +0.58(+2.35%) |
Sep 09, 2008 | 25.63 | 26.56 | 24.71 | 24.72 | 396,939 | -0.89(-3.48%) |
Sep 08, 2008 | 25.50 | 25.70 | 24.86 | 25.61 | 570,263 | +1.11(+4.53%) |
Sep 05, 2008 | 24.92 | 24.96 | 24.43 | 24.50 | 0 | -0.70(-2.78%) |
Sep 04, 2008 | 25.66 | 25.90 | 25.09 | 25.20 | 532,983 | -0.65(-2.51%) |
Sep 03, 2008 | 26.06 | 26.19 | 25.41 | 25.85 | 467,594 | -0.21(-0.81%) |
Sep 02, 2008 | 26.00 | 26.70 | 25.54 | 26.06 | 432,170 | +0.26(+1.01%) |
Aug 29, 2008 | 25.90 | 25.94 | 25.59 | 25.80 | 0 | -0.18(-0.69%) |
Aug 28, 2008 | 25.91 | 26.28 | 25.75 | 25.98 | 335,835 | +0.02(+0.08%) |
Aug 27, 2008 | 25.33 | 26.01 | 25.17 | 25.96 | 294,739 | +0.60(+2.37%) |
Aug 26, 2008 | 25.31 | 25.52 | 24.88 | 25.36 | 340,958 | +0.01(+0.04%) |
Aug 25, 2008 | 25.52 | 25.70 | 24.93 | 25.35 | 310,151 | -0.38(-1.48%) |
Aug 22, 2008 | 25.67 | 25.78 | 25.28 | 25.73 | 0 | +0.44(+1.74%) |
Aug 21, 2008 | 25.07 | 25.49 | 24.60 | 25.29 | 325,897 | +0.16(+0.64%) |
Aug 20, 2008 | 25.23 | 25.46 | 24.76 | 25.13 | 353,733 | -0.01(-0.04%) |
Aug 19, 2008 | 25.10 | 25.42 | 25.03 | 25.14 | 248,597 | -0.07(-0.28%) |
Aug 18, 2008 | 25.41 | 25.51 | 25.02 | 25.21 | 231,667 | -0.18(-0.71%) |
Aug 15, 2008 | 25.33 | 25.71 | 25.02 | 25.39 | 0 | +0.21(+0.83%) |
Aug 14, 2008 | 24.91 | 25.32 | 24.85 | 25.18 | 329,468 | +0.20(+0.80%) |
Aug 13, 2008 | 24.77 | 25.05 | 24.47 | 24.98 | 489,211 | -0.01(-0.04%) |
Aug 12, 2008 | 25.59 | 25.87 | 24.99 | 24.99 | 353,784 | -0.70(-2.72%) |
Aug 11, 2008 | 24.82 | 25.99 | 24.75 | 25.69 | 464,606 | +0.88(+3.55%) |
Aug 08, 2008 | 24.15 | 24.84 | 24.01 | 24.81 | 338,363 | +0.63(+2.61%) |
Aug 07, 2008 | 24.60 | 24.73 | 24.10 | 24.18 | 238,640 | -0.61(-2.46%) |
Aug 06, 2008 | 24.80 | 24.82 | 24.30 | 24.79 | 238,035 | -0.15(-0.60%) |
Aug 05, 2008 | 24.20 | 25.00 | 24.17 | 24.94 | 350,662 | +0.99(+4.13%) |
Aug 04, 2008 | 24.06 | 24.24 | 23.61 | 23.95 | 377,216 | -0.16(-0.66%) |
Aug 01, 2008 | 24.41 | 24.51 | 23.75 | 24.11 | 442,307 | -0.24(-0.99%) |
Jul 31, 2008 | 24.05 | 24.81 | 24.01 | 24.35 | 317,797 | +0.02(+0.08%) |
Jul 30, 2008 | 24.89 | 24.99 | 23.83 | 24.33 | 344,294 | -0.41(-1.66%) |
Jul 29, 2008 | 24.74 | 25.06 | 23.76 | 24.74 | 360,229 | +0.75(+3.13%) |
Jul 28, 2008 | 23.91 | 24.13 | 23.80 | 23.99 | 298,400 | -0.02(-0.08%) |
Jul 25, 2008 | 24.27 | 24.64 | 23.83 | 24.01 | 402,473 | -0.26(-1.07%) |
Jul 24, 2008 | 24.56 | 24.69 | 23.84 | 24.27 | 582,802 | -0.13(-0.53%) |
Jul 23, 2008 | 22.80 | 24.53 | 21.99 | 24.40 | 1,609,731 | +1.48(+6.46%) |
Jul 22, 2008 | 22.46 | 23.15 | 22.11 | 22.92 | 825,438 | +0.23(+1.01%) |
Jul 21, 2008 | 22.65 | 22.83 | 22.42 | 22.69 | 197,888 | +0.06(+0.27%) |
Jul 18, 2008 | 22.87 | 22.87 | 21.96 | 22.63 | 333,899 | -0.22(-0.96%) |
Jul 17, 2008 | 22.39 | 22.89 | 22.18 | 22.85 | 345,729 | +0.63(+2.84%) |
Jul 16, 2008 | 21.52 | 22.32 | 21.15 | 22.22 | 388,903 | +0.81(+3.78%) |
Jul 15, 2008 | 21.06 | 21.91 | 20.77 | 21.41 | 365,250 | +0.11(+0.52%) |
Jul 14, 2008 | 22.11 | 22.12 | 21.06 | 21.30 | 411,228 | -0.57(-2.61%) |
Jul 11, 2008 | 21.07 | 22.30 | 20.77 | 21.87 | 490,613 | +0.56(+2.63%) |
Jul 10, 2008 | 21.06 | 21.60 | 20.67 | 21.31 | 492,701 | +0.21(+1.00%) |
Jul 09, 2008 | 21.76 | 22.12 | 21.06 | 21.10 | 674,615 | -0.65(-2.99%) |
Jul 08, 2008 | 20.50 | 21.82 | 20.45 | 21.75 | 1,017,205 | +1.06(+5.12%) |
Jul 07, 2008 | 20.94 | 21.12 | 20.64 | 20.69 | 777,559 | -0.16(-0.77%) |
Jul 04, 2008 | 21.17 | 21.36 | 20.80 | 20.85 | 438,549 | +0.00(+0.00%) |
Jul 03, 2008 | 21.17 | 21.36 | 20.80 | 20.85 | 438,549 | -0.20(-0.95%) |
Jul 02, 2008 | 21.76 | 21.85 | 21.02 | 21.05 | 585,808 | -0.47(-2.18%) |
Jul 01, 2008 | 21.75 | 22.19 | 21.05 | 21.52 | 968,097 | -0.80(-3.58%) |
Jun 30, 2008 | 22.63 | 22.73 | 22.27 | 22.32 | 434,241 | -0.29(-1.28%) |
Jun 27, 2008 | 22.66 | 22.90 | 22.26 | 22.61 | 747,093 | -0.03(-0.13%) |
Jun 26, 2008 | 22.99 | 22.99 | 22.24 | 22.64 | 541,782 | -0.68(-2.92%) |
Jun 25, 2008 | 22.80 | 23.58 | 22.51 | 23.32 | 394,795 | +0.63(+2.78%) |
Jun 24, 2008 | 22.71 | 23.07 | 22.41 | 22.69 | 313,865 | -0.32(-1.39%) |
Jun 23, 2008 | 23.88 | 23.88 | 22.97 | 23.01 | 382,002 | -0.75(-3.16%) |
Jun 20, 2008 | 23.72 | 24.21 | 23.20 | 23.76 | 646,222 | -0.14(-0.59%) |
Jun 19, 2008 | 23.29 | 23.95 | 23.12 | 23.90 | 334,599 | +0.68(+2.93%) |
Jun 18, 2008 | 23.75 | 23.75 | 23.09 | 23.22 | 317,139 | -0.62(-2.60%) |
Jun 17, 2008 | 23.84 | 24.26 | 23.18 | 23.84 | 500,400 | -0.20(-0.83%) |
Jun 16, 2008 | 23.36 | 24.05 | 23.20 | 24.04 | 496,909 | +0.64(+2.74%) |
Jun 13, 2008 | 22.68 | 23.40 | 22.50 | 23.40 | 286,152 | +1.07(+4.79%) |
Jun 12, 2008 | 22.43 | 22.99 | 22.22 | 22.33 | 263,518 | -0.16(-0.71%) |
Jun 11, 2008 | 22.81 | 22.93 | 22.49 | 22.49 | 408,270 | -0.26(-1.14%) |
Jun 10, 2008 | 22.80 | 22.91 | 22.07 | 22.75 | 480,019 | +0.50(+2.25%) |
Jun 09, 2008 | 22.40 | 22.51 | 21.93 | 22.25 | 337,897 | -0.17(-0.76%) |
Jun 06, 2008 | 22.53 | 22.86 | 22.35 | 22.42 | 329,760 | -0.33(-1.45%) |
Jun 05, 2008 | 22.64 | 23.00 | 22.48 | 22.75 | 672,877 | +0.06(+0.26%) |
Jun 04, 2008 | 22.73 | 22.99 | 22.43 | 22.69 | 667,742 | -0.08(-0.35%) |
Jun 03, 2008 | 23.08 | 23.08 | 22.48 | 22.77 | 573,858 | -0.21(-0.91%) |
Jun 02, 2008 | 24.28 | 24.29 | 22.70 | 22.98 | 641,874 | -1.31(-5.39%) |
May 30, 2008 | 24.71 | 24.71 | 24.25 | 24.29 | 370,729 | -0.45(-1.82%) |
May 29, 2008 | 24.29 | 25.00 | 24.25 | 24.74 | 280,859 | +0.44(+1.81%) |
May 28, 2008 | 24.96 | 24.97 | 24.02 | 24.30 | 340,909 | -0.64(-2.57%) |
May 27, 2008 | 24.12 | 25.00 | 23.98 | 24.94 | 390,503 | +1.00(+4.18%) |
May 26, 2008 | 23.58 | 24.04 | 23.51 | 23.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.58 | 24.04 | 23.51 | 23.94 | 274,830 | +0.13(+0.55%) |
May 22, 2008 | 23.60 | 24.42 | 23.57 | 23.81 | 470,447 | +0.32(+1.36%) |
May 21, 2008 | 23.76 | 24.13 | 23.24 | 23.49 | 328,418 | -0.18(-0.76%) |
May 20, 2008 | 23.88 | 24.13 | 23.54 | 23.67 | 266,760 | -0.50(-2.07%) |
May 19, 2008 | 24.44 | 24.55 | 23.94 | 24.17 | 379,235 | -0.27(-1.10%) |
May 16, 2008 | 25.14 | 25.14 | 23.99 | 24.44 | 375,823 | -0.43(-1.73%) |
May 15, 2008 | 24.36 | 25.00 | 24.25 | 24.87 | 273,603 | +0.37(+1.51%) |
May 14, 2008 | 25.15 | 25.18 | 24.40 | 24.50 | 343,205 | -0.68(-2.70%) |
May 13, 2008 | 24.86 | 25.23 | 24.52 | 25.18 | 470,567 | +0.38(+1.53%) |
May 12, 2008 | 24.61 | 25.15 | 24.32 | 24.80 | 317,594 | +0.30(+1.22%) |
May 09, 2008 | 24.00 | 24.81 | 23.81 | 24.50 | 113,332 | +0.24(+0.99%) |
May 08, 2008 | 24.01 | 24.52 | 23.66 | 24.26 | 299,756 | +0.25(+1.04%) |
May 07, 2008 | 24.85 | 25.23 | 23.99 | 24.01 | 325,822 | -0.76(-3.07%) |
May 06, 2008 | 24.39 | 25.00 | 24.01 | 24.77 | 352,701 | +0.22(+0.90%) |
May 05, 2008 | 24.06 | 24.86 | 23.80 | 24.55 | 379,062 | +0.38(+1.57%) |
May 02, 2008 | 24.75 | 25.12 | 24.11 | 24.17 | 608,384 | -0.67(-2.70%) |
May 01, 2008 | 24.94 | 25.20 | 24.64 | 24.84 | 856,492 | -0.07(-0.28%) |
Apr 30, 2008 | 22.80 | 25.98 | 22.80 | 24.91 | 2,049,311 | +3.63(+17.06%) |
Apr 29, 2008 | 20.70 | 21.38 | 20.62 | 21.28 | 376,342 | +0.50(+2.41%) |
Apr 28, 2008 | 20.55 | 21.05 | 20.27 | 20.78 | 341,800 | +0.23(+1.12%) |
Apr 25, 2008 | 20.32 | 20.55 | 19.85 | 20.55 | 346,093 | +0.34(+1.68%) |
Apr 24, 2008 | 19.72 | 20.46 | 19.34 | 20.21 | 266,491 | +0.64(+3.27%) |
Apr 23, 2008 | 19.07 | 19.92 | 19.07 | 19.57 | 212,256 | +0.59(+3.11%) |
Apr 22, 2008 | 19.75 | 19.75 | 18.78 | 18.98 | 364,946 | -0.89(-4.48%) |
Apr 21, 2008 | 19.46 | 19.95 | 19.44 | 19.87 | 245,778 | +0.30(+1.53%) |
Apr 18, 2008 | 18.89 | 19.64 | 18.89 | 19.57 | 469,796 | +0.68(+3.60%) |
Apr 17, 2008 | 18.98 | 18.98 | 18.53 | 18.89 | 217,810 | -0.08(-0.42%) |
Apr 16, 2008 | 19.10 | 19.10 | 18.29 | 18.97 | 635,001 | -0.06(-0.32%) |
Apr 15, 2008 | 19.67 | 19.67 | 18.90 | 19.03 | 285,208 | -0.57(-2.91%) |
Apr 14, 2008 | 19.47 | 19.92 | 19.33 | 19.60 | 240,247 | +0.16(+0.82%) |
Apr 11, 2008 | 19.90 | 19.97 | 19.18 | 19.44 | 466,450 | -0.69(-3.43%) |
Apr 10, 2008 | 19.55 | 20.28 | 19.42 | 20.13 | 374,700 | +0.53(+2.70%) |
Apr 09, 2008 | 19.94 | 19.99 | 19.37 | 19.60 | 453,200 | -0.27(-1.36%) |
Apr 08, 2008 | 19.58 | 20.01 | 19.44 | 19.87 | 368,100 | +0.12(+0.61%) |
Apr 07, 2008 | 20.11 | 20.12 | 19.62 | 19.75 | 268,900 | -0.27(-1.35%) |
Apr 04, 2008 | 20.43 | 20.52 | 19.95 | 20.02 | 223,700 | -0.33(-1.62%) |
Apr 03, 2008 | 19.98 | 20.55 | 19.90 | 20.35 | 218,000 | +0.19(+0.94%) |
Apr 02, 2008 | 20.07 | 20.54 | 19.71 | 20.16 | 376,953 | +0.06(+0.30%) |
Apr 01, 2008 | 19.45 | 20.28 | 19.25 | 20.10 | 371,900 | +0.79(+4.09%) |
Mar 31, 2008 | 19.10 | 19.95 | 18.79 | 19.31 | 677,700 | +0.21(+1.10%) |
Mar 28, 2008 | 19.94 | 20.04 | 19.09 | 19.10 | 430,800 | -0.87(-4.36%) |
Mar 27, 2008 | 19.84 | 20.26 | 19.35 | 19.97 | 360,900 | +0.10(+0.50%) |
Mar 26, 2008 | 20.09 | 20.09 | 19.60 | 19.87 | 293,900 | -0.46(-2.26%) |
Mar 25, 2008 | 20.39 | 20.45 | 19.98 | 20.33 | 371,200 | -0.22(-1.07%) |
Mar 24, 2008 | 19.84 | 21.04 | 19.84 | 20.55 | 374,800 | +0.75(+3.79%) |
Mar 21, 2008 | 19.61 | 20.07 | 19.28 | 19.80 | 868,206 | +0.00(+0.00%) |
Mar 20, 2008 | 19.61 | 20.07 | 19.28 | 19.80 | 868,206 | +0.50(+2.59%) |
Mar 19, 2008 | 19.95 | 20.30 | 19.30 | 19.30 | 415,100 | -0.44(-2.23%) |
Mar 18, 2008 | 18.77 | 19.80 | 18.69 | 19.74 | 462,425 | +1.13(+6.07%) |
Mar 17, 2008 | 18.50 | 19.04 | 18.33 | 18.61 | 293,400 | -0.11(-0.59%) |
Mar 14, 2008 | 19.65 | 19.65 | 18.49 | 18.72 | 333,500 | -0.73(-3.75%) |
Mar 13, 2008 | 19.13 | 19.54 | 18.64 | 19.45 | 294,900 | +0.04(+0.21%) |
Mar 12, 2008 | 19.30 | 19.83 | 19.15 | 19.41 | 240,000 | +0.25(+1.30%) |
Mar 11, 2008 | 19.17 | 19.52 | 18.50 | 19.16 | 558,695 | +0.49(+2.62%) |
Mar 10, 2008 | 18.31 | 19.18 | 18.31 | 18.67 | 489,000 | +0.35(+1.91%) |
Mar 07, 2008 | 17.75 | 18.59 | 17.75 | 18.32 | 451,300 | +0.45(+2.52%) |
Mar 06, 2008 | 18.54 | 18.68 | 17.87 | 17.87 | 381,420 | -0.81(-4.34%) |
Mar 05, 2008 | 18.57 | 18.81 | 18.43 | 18.68 | 495,600 | +0.27(+1.47%) |
Mar 04, 2008 | 18.16 | 18.67 | 18.07 | 18.41 | 570,588 | +0.02(+0.11%) |
Mar 03, 2008 | 18.81 | 18.81 | 18.25 | 18.39 | 530,700 | -0.47(-2.49%) |
Feb 29, 2008 | 19.10 | 19.20 | 18.76 | 18.86 | 474,103 | -0.57(-2.93%) |
Feb 28, 2008 | 20.44 | 20.44 | 19.33 | 19.43 | 447,360 | -1.07(-5.22%) |
Feb 27, 2008 | 19.80 | 20.50 | 19.71 | 20.50 | 434,140 | +0.54(+2.71%) |
Feb 26, 2008 | 19.43 | 20.27 | 19.13 | 19.96 | 570,000 | +0.50(+2.57%) |
Feb 25, 2008 | 18.81 | 19.53 | 18.81 | 19.46 | 531,700 | +0.56(+2.96%) |
Feb 22, 2008 | 19.00 | 19.09 | 18.34 | 18.90 | 492,954 | +0.02(+0.11%) |
Feb 21, 2008 | 19.48 | 19.72 | 18.78 | 18.88 | 307,554 | -0.46(-2.38%) |
Feb 20, 2008 | 19.09 | 19.34 | 18.67 | 19.34 | 255,106 | +0.20(+1.04%) |
Feb 19, 2008 | 19.21 | 19.44 | 18.98 | 19.14 | 271,400 | +0.25(+1.32%) |
Feb 18, 2008 | 19.12 | 19.12 | 18.48 | 18.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.12 | 19.12 | 18.48 | 18.89 | 341,394 | -0.44(-2.28%) |
Feb 14, 2008 | 20.00 | 20.06 | 19.08 | 19.33 | 353,000 | -0.64(-3.20%) |
Feb 13, 2008 | 19.43 | 20.00 | 19.17 | 19.97 | 365,127 | +0.79(+4.12%) |
Feb 12, 2008 | 19.03 | 19.54 | 18.92 | 19.18 | 758,861 | +0.29(+1.54%) |
Feb 11, 2008 | 19.18 | 19.25 | 18.61 | 18.89 | 380,700 | -0.23(-1.20%) |
Feb 08, 2008 | 19.32 | 19.51 | 18.78 | 19.12 | 454,800 | -0.21(-1.09%) |
Feb 07, 2008 | 18.86 | 19.58 | 18.42 | 19.33 | 516,100 | +0.32(+1.68%) |
Feb 06, 2008 | 19.19 | 19.50 | 18.85 | 19.01 | 458,741 | +0.02(+0.11%) |
Feb 05, 2008 | 19.12 | 19.36 | 18.76 | 18.99 | 539,727 | -0.45(-2.31%) |
Feb 04, 2008 | 19.19 | 19.53 | 19.09 | 19.44 | 546,600 | +0.17(+0.88%) |