Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.14 | 17.14 | 16.57 | 16.88 | 89,407 | +0.16(+0.96%) |
Jan 29, 2009 | 17.74 | 17.77 | 16.67 | 16.72 | 48,640 | -1.22(-6.81%) |
Jan 28, 2009 | 17.62 | 17.98 | 17.21 | 17.94 | 45,209 | +0.61(+3.53%) |
Jan 27, 2009 | 16.91 | 17.51 | 16.68 | 17.33 | 48,437 | +0.44(+2.62%) |
Jan 26, 2009 | 16.78 | 17.30 | 16.45 | 16.88 | 78,713 | +0.08(+0.50%) |
Jan 23, 2009 | 16.23 | 16.94 | 16.23 | 16.80 | 52,674 | +0.02(+0.09%) |
Jan 22, 2009 | 17.31 | 17.52 | 16.52 | 16.78 | 96,686 | -0.78(-4.43%) |
Jan 21, 2009 | 17.54 | 17.90 | 16.84 | 17.56 | 161,205 | +0.26(+1.50%) |
Jan 20, 2009 | 18.72 | 19.01 | 17.25 | 17.30 | 81,944 | -1.79(-9.36%) |
Jan 16, 2009 | 19.33 | 19.85 | 18.35 | 19.09 | 90,758 | -0.04(-0.20%) |
Jan 15, 2009 | 19.04 | 19.53 | 18.50 | 19.13 | 128,591 | +0.12(+0.64%) |
Jan 14, 2009 | 19.90 | 20.04 | 19.00 | 19.01 | 65,838 | -1.04(-5.18%) |
Jan 13, 2009 | 19.91 | 20.70 | 19.91 | 20.04 | 110,703 | +0.02(+0.11%) |
Jan 12, 2009 | 19.90 | 20.62 | 19.86 | 20.02 | 82,150 | -0.02(-0.08%) |
Jan 09, 2009 | 21.24 | 21.24 | 19.97 | 20.04 | 41,372 | -1.31(-6.15%) |
Jan 08, 2009 | 21.26 | 21.48 | 20.69 | 21.35 | 40,912 | +0.50(+2.42%) |
Jan 07, 2009 | 21.50 | 21.50 | 20.81 | 20.85 | 43,340 | -0.94(-4.31%) |
Jan 06, 2009 | 21.93 | 22.09 | 21.51 | 21.79 | 55,654 | -0.02(-0.11%) |
Jan 05, 2009 | 22.60 | 22.60 | 21.43 | 21.81 | 61,562 | -0.83(-3.68%) |
Jan 02, 2009 | 23.05 | 23.10 | 22.11 | 22.64 | 59,982 | -0.31(-1.36%) |
Dec 31, 2008 | 21.60 | 23.03 | 20.98 | 22.95 | 111,056 | +1.34(+6.22%) |
Dec 30, 2008 | 21.11 | 21.61 | 20.20 | 21.61 | 89,815 | +0.79(+3.81%) |
Dec 29, 2008 | 21.15 | 21.15 | 20.35 | 20.82 | 47,869 | -0.22(-1.05%) |
Dec 26, 2008 | 21.28 | 21.28 | 20.26 | 21.04 | 53,275 | +0.55(+2.68%) |
Dec 24, 2008 | 21.09 | 21.11 | 20.25 | 20.49 | 14,582 | +0.11(+0.52%) |
Dec 23, 2008 | 20.98 | 21.59 | 19.86 | 20.38 | 37,168 | -0.44(-2.09%) |
Dec 22, 2008 | 21.04 | 21.04 | 20.01 | 20.82 | 81,419 | -0.20(-0.94%) |
Dec 19, 2008 | 21.53 | 21.75 | 20.95 | 21.01 | 184,784 | -0.02(-0.11%) |
Dec 18, 2008 | 21.08 | 21.61 | 20.13 | 21.04 | 86,518 | +0.28(+1.36%) |
Dec 17, 2008 | 20.74 | 21.63 | 19.85 | 20.75 | 69,434 | -0.36(-1.70%) |
Dec 16, 2008 | 18.97 | 21.11 | 18.18 | 21.11 | 106,177 | +2.53(+13.60%) |
Dec 15, 2008 | 19.70 | 20.24 | 18.17 | 18.59 | 70,096 | -1.05(-5.33%) |
Dec 12, 2008 | 17.88 | 20.10 | 17.71 | 19.63 | 73,650 | +1.36(+7.44%) |
Dec 11, 2008 | 19.20 | 19.78 | 17.81 | 18.27 | 74,668 | -1.30(-6.63%) |
Dec 10, 2008 | 19.27 | 20.24 | 18.78 | 19.57 | 54,114 | +0.42(+2.19%) |
Dec 09, 2008 | 20.14 | 21.13 | 18.46 | 19.15 | 78,276 | -1.31(-6.38%) |
Dec 08, 2008 | 19.41 | 20.76 | 18.80 | 20.46 | 122,046 | +1.33(+6.95%) |
Dec 05, 2008 | 16.78 | 19.36 | 16.78 | 19.13 | 76,724 | +1.98(+11.53%) |
Dec 04, 2008 | 17.49 | 18.49 | 16.27 | 17.15 | 53,462 | -0.72(-4.02%) |
Dec 03, 2008 | 16.88 | 18.09 | 15.93 | 17.87 | 141,357 | +1.15(+6.90%) |
Dec 02, 2008 | 15.61 | 17.30 | 15.24 | 16.72 | 243,236 | +1.39(+9.07%) |
Dec 01, 2008 | 15.79 | 17.10 | 15.19 | 15.33 | 89,933 | -1.08(-6.56%) |
Nov 28, 2008 | 15.73 | 16.42 | 15.73 | 16.40 | 32,383 | +0.38(+2.38%) |
Nov 26, 2008 | 15.35 | 16.27 | 15.24 | 16.02 | 104,900 | +0.23(+1.45%) |
Nov 25, 2008 | 15.92 | 16.46 | 14.48 | 15.79 | 117,425 | +0.20(+1.27%) |
Nov 24, 2008 | 14.95 | 16.01 | 14.78 | 15.59 | 113,576 | +0.82(+5.58%) |
Nov 21, 2008 | 14.66 | 15.17 | 13.27 | 14.77 | 189,374 | +0.57(+3.98%) |
Nov 20, 2008 | 15.31 | 16.04 | 14.07 | 14.20 | 100,462 | -1.15(-7.51%) |
Nov 19, 2008 | 16.97 | 17.85 | 15.33 | 15.36 | 84,297 | -1.84(-10.70%) |
Nov 18, 2008 | 17.02 | 17.41 | 16.23 | 17.20 | 103,290 | -0.18(-1.01%) |
Nov 17, 2008 | 17.65 | 18.29 | 17.31 | 17.37 | 53,217 | -0.46(-2.57%) |
Nov 14, 2008 | 18.90 | 19.17 | 17.76 | 17.83 | 76,952 | -1.34(-6.97%) |
Nov 13, 2008 | 17.92 | 19.35 | 17.24 | 19.17 | 90,229 | +1.43(+8.05%) |
Nov 12, 2008 | 18.30 | 19.25 | 17.72 | 17.74 | 81,191 | -0.79(-4.25%) |
Nov 11, 2008 | 18.77 | 19.78 | 18.48 | 18.52 | 137,986 | -0.60(-3.15%) |
Nov 10, 2008 | 20.19 | 20.65 | 18.91 | 19.13 | 95,451 | -0.59(-2.98%) |
Nov 07, 2008 | 19.31 | 20.45 | 18.56 | 19.72 | 53,382 | +0.60(+3.11%) |
Nov 06, 2008 | 19.57 | 20.40 | 18.75 | 19.12 | 93,421 | -0.70(-3.54%) |
Nov 05, 2008 | 21.04 | 21.69 | 19.55 | 19.82 | 98,457 | -1.67(-7.78%) |
Nov 04, 2008 | 21.00 | 21.75 | 20.62 | 21.50 | 74,819 | +0.83(+4.03%) |
Nov 03, 2008 | 20.59 | 20.89 | 18.94 | 20.66 | 86,660 | +0.55(+2.73%) |
Oct 31, 2008 | 18.29 | 20.67 | 17.60 | 20.11 | 132,608 | +1.56(+8.40%) |
Oct 30, 2008 | 17.96 | 18.72 | 17.07 | 18.56 | 84,842 | +1.22(+7.05%) |
Oct 29, 2008 | 17.06 | 18.18 | 16.09 | 17.33 | 76,719 | +0.29(+1.70%) |
Oct 28, 2008 | 15.65 | 17.30 | 14.84 | 17.04 | 136,390 | +1.72(+11.21%) |
Oct 27, 2008 | 16.56 | 17.47 | 15.27 | 15.33 | 108,026 | -1.43(-8.52%) |
Oct 24, 2008 | 17.07 | 17.56 | 16.50 | 16.75 | 84,883 | -1.63(-8.89%) |
Oct 23, 2008 | 17.57 | 19.45 | 16.84 | 18.39 | 101,598 | +0.11(+0.58%) |
Oct 22, 2008 | 18.34 | 19.75 | 18.20 | 18.28 | 65,005 | -0.62(-3.27%) |
Oct 21, 2008 | 18.46 | 19.65 | 18.14 | 18.90 | 104,280 | +0.02(+0.12%) |
Oct 20, 2008 | 18.78 | 19.21 | 18.02 | 18.88 | 72,325 | +0.37(+1.98%) |
Oct 17, 2008 | 19.46 | 20.22 | 18.31 | 18.51 | 101,917 | -1.75(-8.63%) |
Oct 16, 2008 | 18.82 | 20.50 | 17.34 | 20.26 | 121,110 | +1.64(+8.82%) |
Oct 15, 2008 | 19.30 | 20.75 | 18.35 | 18.62 | 65,528 | -1.45(-7.23%) |
Oct 14, 2008 | 21.69 | 21.69 | 19.19 | 20.07 | 68,952 | -0.79(-3.77%) |
Oct 13, 2008 | 18.21 | 20.85 | 17.45 | 20.85 | 155,671 | +4.10(+24.48%) |
Oct 10, 2008 | 16.97 | 17.71 | 15.09 | 16.75 | 233,942 | +0.08(+0.46%) |
Oct 09, 2008 | 20.72 | 20.79 | 16.55 | 16.68 | 242,037 | -3.54(-17.52%) |
Oct 08, 2008 | 21.85 | 24.05 | 19.72 | 20.22 | 154,918 | -2.60(-11.41%) |
Oct 07, 2008 | 22.28 | 24.11 | 22.28 | 22.82 | 52,738 | -0.09(-0.40%) |
Oct 06, 2008 | 21.95 | 23.79 | 21.74 | 22.92 | 72,736 | +0.38(+1.69%) |
Oct 03, 2008 | 23.40 | 24.05 | 21.66 | 22.53 | 71,078 | +0.94(+4.35%) |
Oct 02, 2008 | 24.24 | 24.39 | 21.43 | 21.59 | 85,900 | -2.82(-11.54%) |
Oct 01, 2008 | 22.02 | 24.44 | 22.02 | 24.41 | 32,109 | +2.21(+9.98%) |
Sep 30, 2008 | 22.96 | 23.71 | 20.58 | 22.20 | 145,151 | -1.21(-5.19%) |
Sep 29, 2008 | 24.74 | 24.74 | 22.82 | 23.41 | 27,192 | -0.88(-3.62%) |
Sep 26, 2008 | 25.00 | 25.03 | 24.29 | 24.29 | 46,448 | -0.67(-2.69%) |
Sep 25, 2008 | 24.44 | 25.18 | 24.14 | 24.96 | 58,504 | +1.05(+4.41%) |
Sep 24, 2008 | 25.53 | 25.53 | 23.83 | 23.91 | 54,325 | -0.99(-3.99%) |
Sep 23, 2008 | 24.44 | 25.74 | 23.67 | 24.90 | 83,068 | +0.47(+1.94%) |
Sep 22, 2008 | 27.03 | 27.11 | 23.29 | 24.43 | 88,213 | -3.83(-13.56%) |
Sep 19, 2008 | 28.31 | 28.31 | 23.76 | 28.26 | 337,508 | +4.27(+17.79%) |
Sep 18, 2008 | 22.84 | 24.02 | 22.37 | 23.99 | 142,241 | +1.67(+7.49%) |
Sep 17, 2008 | 23.47 | 24.05 | 22.32 | 22.32 | 90,820 | -1.95(-8.02%) |
Sep 16, 2008 | 22.37 | 24.27 | 21.78 | 24.27 | 137,216 | +1.83(+8.13%) |
Sep 15, 2008 | 23.06 | 23.70 | 22.43 | 22.44 | 130,797 | -0.86(-3.70%) |
Sep 12, 2008 | 23.44 | 23.81 | 23.02 | 23.31 | 57,079 | -0.50(-2.12%) |
Sep 11, 2008 | 23.61 | 23.81 | 23.33 | 23.81 | 72,599 | -0.15(-0.64%) |
Sep 10, 2008 | 23.91 | 24.21 | 23.48 | 23.96 | 85,878 | +0.45(+1.92%) |
Sep 09, 2008 | 23.77 | 24.09 | 23.47 | 23.51 | 106,782 | -0.43(-1.79%) |
Sep 08, 2008 | 23.02 | 24.01 | 22.99 | 23.94 | 117,342 | +0.39(+1.65%) |
Sep 05, 2008 | 23.43 | 23.67 | 23.19 | 23.55 | 27,351 | +0.11(+0.46%) |
Sep 04, 2008 | 23.58 | 23.77 | 23.27 | 23.44 | 47,232 | -0.44(-1.85%) |
Sep 03, 2008 | 23.45 | 23.93 | 23.18 | 23.89 | 103,789 | +0.47(+1.99%) |
Sep 02, 2008 | 24.03 | 24.04 | 23.08 | 23.42 | 86,670 | -0.15(-0.65%) |
Aug 29, 2008 | 23.53 | 23.87 | 23.37 | 23.57 | 47,789 | -0.15(-0.64%) |
Aug 28, 2008 | 23.43 | 23.73 | 23.18 | 23.73 | 84,064 | +0.50(+2.14%) |
Aug 27, 2008 | 22.89 | 23.35 | 22.73 | 23.23 | 45,436 | +0.28(+1.23%) |
Aug 26, 2008 | 22.75 | 22.98 | 22.51 | 22.95 | 37,158 | +0.18(+0.80%) |
Aug 25, 2008 | 22.98 | 23.00 | 22.63 | 22.76 | 41,791 | -0.41(-1.78%) |
Aug 22, 2008 | 23.02 | 23.43 | 22.82 | 23.18 | 58,086 | +0.41(+1.81%) |
Aug 21, 2008 | 22.60 | 23.10 | 22.53 | 22.76 | 53,966 | -0.25(-1.09%) |
Aug 20, 2008 | 22.92 | 23.57 | 22.62 | 23.01 | 60,831 | +0.11(+0.50%) |
Aug 19, 2008 | 23.34 | 23.34 | 22.62 | 22.90 | 79,083 | -0.60(-2.57%) |
Aug 18, 2008 | 23.45 | 23.97 | 23.15 | 23.50 | 69,034 | -0.07(-0.29%) |
Aug 15, 2008 | 24.01 | 24.25 | 22.54 | 23.57 | 280,329 | -0.18(-0.77%) |
Aug 14, 2008 | 23.21 | 24.01 | 22.96 | 23.76 | 39,486 | +0.33(+1.40%) |
Aug 13, 2008 | 23.57 | 23.65 | 22.76 | 23.43 | 102,869 | -0.24(-1.03%) |
Aug 12, 2008 | 23.34 | 23.79 | 23.29 | 23.67 | 73,674 | +0.19(+0.81%) |
Aug 11, 2008 | 22.91 | 23.59 | 22.71 | 23.48 | 92,895 | +0.59(+2.57%) |
Aug 08, 2008 | 22.21 | 22.91 | 22.08 | 22.89 | 78,065 | +0.59(+2.64%) |
Aug 07, 2008 | 22.40 | 22.72 | 22.14 | 22.30 | 79,785 | -0.35(-1.55%) |
Aug 06, 2008 | 22.55 | 22.72 | 22.18 | 22.66 | 77,516 | -0.05(-0.24%) |
Aug 05, 2008 | 22.24 | 22.79 | 21.97 | 22.71 | 124,017 | +0.72(+3.26%) |
Aug 04, 2008 | 21.94 | 22.14 | 21.48 | 21.99 | 96,996 | +0.00(+0.00%) |
Aug 01, 2008 | 22.08 | 22.30 | 21.60 | 21.99 | 63,461 | -0.08(-0.38%) |
Jul 31, 2008 | 21.77 | 22.37 | 21.70 | 22.08 | 105,532 | +0.00(+0.00%) |
Jul 30, 2008 | 21.68 | 22.37 | 21.34 | 22.08 | 103,763 | +0.15(+0.70%) |
Jul 29, 2008 | 21.92 | 21.99 | 20.40 | 21.92 | 113,444 | +1.20(+5.79%) |
Jul 28, 2008 | 20.86 | 21.11 | 20.63 | 20.72 | 95,938 | -0.29(-1.38%) |
Jul 25, 2008 | 20.66 | 21.24 | 20.43 | 21.01 | 102,443 | +0.36(+1.74%) |
Jul 24, 2008 | 19.76 | 20.66 | 19.34 | 20.66 | 155,526 | +1.69(+8.90%) |
Jul 23, 2008 | 19.05 | 19.24 | 18.23 | 18.97 | 78,582 | -0.02(-0.12%) |
Jul 22, 2008 | 17.81 | 18.99 | 17.81 | 18.99 | 156,530 | +0.99(+5.47%) |
Jul 21, 2008 | 18.13 | 18.19 | 16.81 | 18.01 | 36,271 | -0.11(-0.59%) |
Jul 18, 2008 | 18.30 | 18.30 | 17.55 | 18.11 | 85,689 | -0.26(-1.41%) |
Jul 17, 2008 | 18.01 | 18.62 | 17.80 | 18.37 | 89,406 | +0.37(+2.04%) |
Jul 16, 2008 | 16.90 | 18.07 | 16.79 | 18.01 | 103,217 | +1.21(+7.18%) |
Jul 15, 2008 | 16.84 | 17.52 | 16.67 | 16.80 | 130,712 | -0.19(-1.12%) |
Jul 14, 2008 | 17.93 | 18.20 | 16.99 | 16.99 | 116,635 | -0.73(-4.10%) |
Jul 11, 2008 | 17.27 | 17.98 | 17.18 | 17.72 | 103,163 | +0.24(+1.35%) |
Jul 10, 2008 | 17.64 | 17.97 | 17.25 | 17.48 | 132,743 | -0.10(-0.56%) |
Jul 09, 2008 | 17.93 | 18.14 | 17.52 | 17.58 | 207,350 | -0.84(-4.56%) |
Jul 08, 2008 | 18.12 | 18.50 | 17.81 | 18.42 | 197,438 | +0.37(+2.03%) |
Jul 07, 2008 | 18.48 | 18.62 | 17.97 | 18.05 | 85,670 | -0.28(-1.54%) |
Jul 04, 2008 | 18.11 | 18.59 | 18.02 | 18.33 | 81,165 | +0.00(+0.00%) |
Jul 03, 2008 | 18.11 | 18.59 | 18.02 | 18.33 | 81,165 | +0.24(+1.31%) |
Jul 02, 2008 | 18.43 | 18.58 | 18.03 | 18.10 | 93,501 | -0.35(-1.90%) |
Jul 01, 2008 | 18.12 | 18.80 | 18.12 | 18.45 | 122,595 | +0.18(+0.96%) |
Jun 30, 2008 | 18.69 | 18.89 | 18.26 | 18.27 | 119,574 | -0.18(-0.95%) |
Jun 27, 2008 | 19.01 | 19.01 | 18.40 | 18.45 | 219,744 | -0.51(-2.70%) |
Jun 26, 2008 | 19.11 | 19.73 | 18.92 | 18.96 | 75,610 | -0.34(-1.78%) |
Jun 25, 2008 | 19.53 | 19.79 | 19.14 | 19.30 | 195,049 | -0.21(-1.10%) |
Jun 24, 2008 | 19.10 | 20.12 | 19.10 | 19.52 | 379,167 | +0.24(+1.23%) |
Jun 23, 2008 | 19.81 | 19.85 | 19.28 | 19.28 | 39,485 | -0.49(-2.47%) |
Jun 20, 2008 | 20.02 | 20.23 | 19.50 | 19.77 | 136,187 | -0.41(-2.04%) |
Jun 19, 2008 | 20.09 | 20.18 | 19.75 | 20.18 | 104,051 | +0.08(+0.42%) |
Jun 18, 2008 | 20.15 | 20.42 | 19.85 | 20.10 | 105,625 | -0.18(-0.87%) |
Jun 17, 2008 | 20.70 | 20.75 | 20.27 | 20.27 | 74,165 | -0.37(-1.81%) |
Jun 16, 2008 | 20.86 | 20.99 | 20.58 | 20.65 | 142,106 | -0.30(-1.42%) |
Jun 13, 2008 | 20.95 | 21.14 | 20.62 | 20.95 | 96,048 | +0.19(+0.92%) |
Jun 12, 2008 | 20.95 | 21.16 | 20.69 | 20.75 | 137,888 | -0.05(-0.22%) |
Jun 11, 2008 | 21.87 | 21.98 | 20.80 | 20.80 | 208,250 | -1.16(-5.29%) |
Jun 10, 2008 | 21.71 | 21.97 | 20.95 | 21.96 | 207,029 | +0.70(+3.30%) |
Jun 09, 2008 | 21.25 | 21.64 | 20.99 | 21.26 | 255,148 | +0.06(+0.29%) |
Jun 06, 2008 | 21.82 | 21.82 | 21.17 | 21.20 | 191,417 | -0.79(-3.58%) |
Jun 05, 2008 | 21.40 | 21.98 | 21.38 | 21.98 | 79,275 | +0.50(+2.35%) |
Jun 04, 2008 | 21.07 | 21.65 | 21.07 | 21.48 | 65,602 | +0.29(+1.37%) |
Jun 03, 2008 | 21.11 | 21.30 | 20.86 | 21.19 | 79,481 | +0.20(+0.95%) |
Jun 02, 2008 | 21.01 | 21.05 | 20.63 | 20.99 | 74,841 | -0.05(-0.22%) |
May 30, 2008 | 21.46 | 21.46 | 20.87 | 21.04 | 86,325 | -0.36(-1.68%) |
May 29, 2008 | 21.18 | 21.45 | 20.97 | 21.40 | 116,064 | +0.21(+1.01%) |
May 28, 2008 | 21.32 | 21.34 | 20.93 | 21.18 | 59,834 | +0.00(+0.00%) |
May 27, 2008 | 20.95 | 21.26 | 20.74 | 21.18 | 86,224 | +0.29(+1.39%) |
May 26, 2008 | 20.97 | 21.16 | 20.81 | 20.89 | 55,154 | +0.00(+0.00%) |
May 23, 2008 | 20.97 | 21.16 | 20.81 | 20.89 | 55,154 | -0.22(-1.05%) |
May 22, 2008 | 20.57 | 21.25 | 20.57 | 21.11 | 118,209 | +0.58(+2.83%) |
May 21, 2008 | 20.91 | 21.14 | 20.46 | 20.53 | 107,890 | -0.32(-1.54%) |
May 20, 2008 | 20.75 | 21.03 | 20.72 | 20.85 | 86,960 | +0.00(+0.00%) |
May 19, 2008 | 20.48 | 21.17 | 20.48 | 20.85 | 152,947 | +0.33(+1.60%) |
May 16, 2008 | 21.08 | 21.08 | 20.37 | 20.53 | 105,954 | -0.43(-2.04%) |
May 15, 2008 | 20.62 | 21.19 | 20.37 | 20.95 | 77,539 | +0.30(+1.44%) |
May 14, 2008 | 20.59 | 20.88 | 20.45 | 20.66 | 30,350 | +0.09(+0.45%) |
May 13, 2008 | 20.79 | 20.79 | 20.26 | 20.56 | 118,098 | -0.18(-0.85%) |
May 12, 2008 | 20.73 | 20.89 | 20.46 | 20.74 | 79,744 | +0.02(+0.07%) |
May 09, 2008 | 20.47 | 20.86 | 20.28 | 20.72 | 87,789 | +0.04(+0.18%) |
May 08, 2008 | 20.22 | 20.75 | 20.10 | 20.69 | 114,178 | +0.51(+2.54%) |
May 07, 2008 | 21.06 | 21.11 | 20.12 | 20.17 | 91,673 | -0.82(-3.89%) |
May 06, 2008 | 20.81 | 21.00 | 20.60 | 20.99 | 154,974 | +0.12(+0.59%) |
May 05, 2008 | 20.99 | 21.17 | 20.70 | 20.87 | 90,961 | -0.23(-1.09%) |
May 02, 2008 | 21.48 | 21.48 | 20.82 | 21.10 | 142,742 | -0.15(-0.72%) |
May 01, 2008 | 21.00 | 21.39 | 21.00 | 21.25 | 107,937 | +0.21(+1.02%) |
Apr 30, 2008 | 21.19 | 21.49 | 20.83 | 21.04 | 111,597 | -0.07(-0.33%) |
Apr 29, 2008 | 21.16 | 21.22 | 20.62 | 21.11 | 75,650 | -0.14(-0.65%) |
Apr 28, 2008 | 20.59 | 21.45 | 20.45 | 21.24 | 122,768 | +0.71(+3.46%) |
Apr 25, 2008 | 21.79 | 21.80 | 20.53 | 20.53 | 99,444 | -1.11(-5.12%) |
Apr 24, 2008 | 21.54 | 21.74 | 20.22 | 21.64 | 90,268 | -0.01(-0.04%) |
Apr 23, 2008 | 22.18 | 22.18 | 21.40 | 21.65 | 55,497 | -0.30(-1.36%) |
Apr 22, 2008 | 21.96 | 22.18 | 21.73 | 21.95 | 68,688 | -0.10(-0.45%) |
Apr 21, 2008 | 22.16 | 22.20 | 21.98 | 22.05 | 81,614 | -0.25(-1.13%) |
Apr 18, 2008 | 22.24 | 22.50 | 22.01 | 22.30 | 82,958 | +0.48(+2.21%) |
Apr 17, 2008 | 21.78 | 21.92 | 21.60 | 21.82 | 24,546 | -0.08(-0.38%) |
Apr 16, 2008 | 21.40 | 21.95 | 21.37 | 21.90 | 73,779 | +0.53(+2.50%) |
Apr 15, 2008 | 21.14 | 21.37 | 20.99 | 21.37 | 64,313 | +0.32(+1.52%) |
Apr 14, 2008 | 21.14 | 21.36 | 20.97 | 21.04 | 62,444 | -0.19(-0.90%) |
Apr 11, 2008 | 21.67 | 21.82 | 21.20 | 21.24 | 47,511 | -0.62(-2.83%) |
Apr 10, 2008 | 21.55 | 22.13 | 21.37 | 21.85 | 80,536 | +0.34(+1.60%) |
Apr 09, 2008 | 21.73 | 21.79 | 21.41 | 21.51 | 76,969 | -0.15(-0.70%) |
Apr 08, 2008 | 21.62 | 21.86 | 21.29 | 21.66 | 75,083 | -0.02(-0.11%) |
Apr 07, 2008 | 21.86 | 21.92 | 21.68 | 21.69 | 104,231 | -0.07(-0.32%) |
Apr 04, 2008 | 22.12 | 22.12 | 21.61 | 21.75 | 97,732 | -0.40(-1.83%) |
Apr 03, 2008 | 21.38 | 22.18 | 21.38 | 22.16 | 236,881 | -0.44(-1.93%) |
Apr 02, 2008 | 22.91 | 22.91 | 22.47 | 22.59 | 84,727 | -0.31(-1.33%) |
Apr 01, 2008 | 22.66 | 22.91 | 22.50 | 22.90 | 81,606 | +0.66(+2.95%) |
Mar 31, 2008 | 21.71 | 22.33 | 21.32 | 22.24 | 156,046 | +0.63(+2.93%) |
Mar 28, 2008 | 21.60 | 21.95 | 21.34 | 21.61 | 52,744 | -0.05(-0.21%) |
Mar 27, 2008 | 21.46 | 22.11 | 21.46 | 21.66 | 68,294 | +0.04(+0.18%) |
Mar 26, 2008 | 22.14 | 22.31 | 21.56 | 21.62 | 134,693 | -0.85(-3.77%) |
Mar 25, 2008 | 22.60 | 22.60 | 22.23 | 22.47 | 53,360 | -0.18(-0.81%) |
Mar 24, 2008 | 22.51 | 22.89 | 22.41 | 22.65 | 98,124 | +0.24(+1.06%) |
Mar 21, 2008 | 21.55 | 22.50 | 21.14 | 22.41 | 307,094 | +0.00(+0.00%) |
Mar 20, 2008 | 21.55 | 22.50 | 21.14 | 22.41 | 307,094 | +1.18(+5.54%) |
Mar 19, 2008 | 21.79 | 22.12 | 21.24 | 21.24 | 92,567 | -0.37(-1.70%) |
Mar 18, 2008 | 20.30 | 21.64 | 20.30 | 21.60 | 140,213 | +1.01(+4.89%) |
Mar 17, 2008 | 19.79 | 21.27 | 19.79 | 20.59 | 94,897 | +0.24(+1.16%) |
Mar 14, 2008 | 20.93 | 20.93 | 20.17 | 20.36 | 152,799 | -0.35(-1.70%) |
Mar 13, 2008 | 19.85 | 20.97 | 19.84 | 20.71 | 200,680 | +0.24(+1.16%) |
Mar 12, 2008 | 20.79 | 20.96 | 20.38 | 20.47 | 83,708 | -0.32(-1.54%) |
Mar 11, 2008 | 20.46 | 20.80 | 19.91 | 20.79 | 202,817 | +0.83(+4.17%) |
Mar 10, 2008 | 20.76 | 21.06 | 19.78 | 19.96 | 203,015 | -0.69(-3.33%) |
Mar 07, 2008 | 19.47 | 20.97 | 19.47 | 20.65 | 104,475 | +0.94(+4.77%) |
Mar 06, 2008 | 20.43 | 20.44 | 19.71 | 19.71 | 127,519 | -0.88(-4.27%) |
Mar 05, 2008 | 21.28 | 21.65 | 20.51 | 20.59 | 86,475 | -0.55(-2.60%) |
Mar 04, 2008 | 20.13 | 21.24 | 20.05 | 21.14 | 140,113 | +0.76(+3.71%) |
Mar 03, 2008 | 21.03 | 21.03 | 20.17 | 20.38 | 164,351 | -0.34(-1.66%) |
Feb 29, 2008 | 20.53 | 21.26 | 20.53 | 20.72 | 138,344 | +0.04(+0.18%) |
Feb 28, 2008 | 21.74 | 21.74 | 20.66 | 20.69 | 169,867 | -1.22(-5.58%) |
Feb 27, 2008 | 21.13 | 21.95 | 21.01 | 21.91 | 183,988 | +0.53(+2.46%) |
Feb 26, 2008 | 20.37 | 21.76 | 20.37 | 21.38 | 173,488 | +0.83(+4.05%) |
Feb 25, 2008 | 20.78 | 20.78 | 20.07 | 20.55 | 172,375 | -0.32(-1.54%) |
Feb 22, 2008 | 21.00 | 21.13 | 20.40 | 20.87 | 102,150 | -0.14(-0.65%) |
Feb 21, 2008 | 21.85 | 21.92 | 20.91 | 21.01 | 74,045 | -0.73(-3.37%) |
Feb 20, 2008 | 20.55 | 21.75 | 20.55 | 21.74 | 164,532 | +1.06(+5.13%) |
Feb 19, 2008 | 21.61 | 21.67 | 20.53 | 20.68 | 167,998 | -0.73(-3.42%) |
Feb 18, 2008 | 21.39 | 21.68 | 20.67 | 21.41 | 153,980 | +0.00(+0.00%) |
Feb 15, 2008 | 21.39 | 21.68 | 20.67 | 21.41 | 153,980 | -0.11(-0.53%) |
Feb 14, 2008 | 22.14 | 22.97 | 21.53 | 21.53 | 187,058 | -1.06(-4.70%) |
Feb 13, 2008 | 22.57 | 22.72 | 22.22 | 22.59 | 106,563 | -0.02(-0.07%) |
Feb 12, 2008 | 22.42 | 22.90 | 22.11 | 22.60 | 200,321 | +0.25(+1.13%) |
Feb 11, 2008 | 21.52 | 22.45 | 20.79 | 22.35 | 201,742 | +0.79(+3.68%) |
Feb 08, 2008 | 21.64 | 22.09 | 21.14 | 21.56 | 60,553 | -0.18(-0.84%) |
Feb 07, 2008 | 21.27 | 22.51 | 21.27 | 21.74 | 130,311 | +0.39(+1.82%) |
Feb 06, 2008 | 21.57 | 21.93 | 21.21 | 21.35 | 143,792 | -0.07(-0.32%) |
Feb 05, 2008 | 20.66 | 21.48 | 20.66 | 21.42 | 115,353 | +0.32(+1.52%) |
Feb 04, 2008 | 21.75 | 21.79 | 20.95 | 21.10 | 152,858 | -0.81(-3.69%) |