Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.04 | 10.10 | 9.292 | 9.384 | 0 | -0.38(-3.87%) |
Jan 29, 2009 | 9.793 | 9.951 | 9.440 | 9.762 | 2,766,556 | -0.07(-0.73%) |
Jan 28, 2009 | 9.614 | 10.18 | 9.573 | 9.833 | 2,829,963 | +0.50(+5.36%) |
Jan 27, 2009 | 8.956 | 9.532 | 8.956 | 9.333 | 1,884,730 | +0.27(+2.98%) |
Jan 26, 2009 | 9.007 | 9.435 | 8.920 | 9.063 | 1,027,712 | +0.07(+0.74%) |
Jan 23, 2009 | 8.665 | 9.190 | 8.578 | 8.996 | 1,145,266 | +0.08(+0.86%) |
Jan 22, 2009 | 9.027 | 9.124 | 8.721 | 8.920 | 1,213,350 | -0.30(-3.21%) |
Jan 21, 2009 | 9.160 | 9.252 | 8.838 | 9.216 | 1,358,631 | +0.23(+2.56%) |
Jan 20, 2009 | 9.389 | 9.629 | 8.956 | 8.986 | 1,611,172 | -0.98(-9.83%) |
Jan 16, 2009 | 10.16 | 10.34 | 9.604 | 9.966 | 1,680,025 | -0.22(-2.20%) |
Jan 15, 2009 | 9.966 | 10.30 | 9.675 | 10.19 | 1,298,436 | +0.10(+0.96%) |
Jan 14, 2009 | 10.07 | 10.33 | 9.971 | 10.09 | 1,457,852 | -0.44(-4.17%) |
Jan 13, 2009 | 10.46 | 10.73 | 10.36 | 10.53 | 1,215,937 | -0.30(-2.73%) |
Jan 12, 2009 | 11.18 | 11.19 | 10.69 | 10.83 | 1,194,741 | -0.76(-6.52%) |
Jan 09, 2009 | 12.04 | 12.04 | 11.48 | 11.58 | 1,619,046 | -0.31(-2.62%) |
Jan 08, 2009 | 11.28 | 11.96 | 11.04 | 11.89 | 1,626,232 | +0.54(+4.76%) |
Jan 07, 2009 | 11.41 | 11.62 | 11.25 | 11.35 | 1,641,586 | -0.26(-2.24%) |
Jan 06, 2009 | 11.57 | 11.72 | 11.28 | 11.61 | 1,686,186 | +0.27(+2.38%) |
Jan 05, 2009 | 11.42 | 11.56 | 11.01 | 11.34 | 1,801,698 | -0.08(-0.67%) |
Jan 02, 2009 | 11.07 | 11.46 | 10.95 | 11.42 | 0 | +0.47(+4.29%) |
Jan 01, 2009 | 10.63 | 11.08 | 10.55 | 10.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.63 | 11.08 | 10.55 | 10.95 | 1,080,280 | +0.22(+2.09%) |
Dec 30, 2008 | 10.48 | 10.73 | 10.38 | 10.73 | 1,068,743 | +0.25(+2.39%) |
Dec 29, 2008 | 10.84 | 10.84 | 10.26 | 10.48 | 1,950,204 | -0.09(-0.82%) |
Dec 26, 2008 | 10.45 | 10.63 | 10.24 | 10.56 | 1,271,234 | +0.26(+2.53%) |
Dec 24, 2008 | 10.46 | 10.46 | 10.13 | 10.30 | 397,124 | -0.03(-0.30%) |
Dec 23, 2008 | 10.68 | 10.81 | 10.21 | 10.33 | 1,090,337 | -0.15(-1.46%) |
Dec 22, 2008 | 10.72 | 10.85 | 10.25 | 10.49 | 1,583,988 | -0.27(-2.47%) |
Dec 19, 2008 | 10.89 | 11.07 | 10.57 | 10.75 | 1,783,001 | +0.08(+0.72%) |
Dec 18, 2008 | 10.84 | 11.07 | 10.57 | 10.68 | 2,709,677 | -0.39(-3.55%) |
Dec 17, 2008 | 10.73 | 11.11 | 10.60 | 11.07 | 1,517,387 | +0.30(+2.80%) |
Dec 16, 2008 | 10.77 | 10.83 | 10.38 | 10.77 | 2,537,570 | +0.13(+1.25%) |
Dec 15, 2008 | 10.88 | 11.00 | 10.39 | 10.63 | 2,919,793 | -0.25(-2.30%) |
Dec 12, 2008 | 10.21 | 10.99 | 9.838 | 10.88 | 0 | +0.02(+0.14%) |
Dec 11, 2008 | 11.54 | 11.65 | 10.74 | 10.87 | 2,734,612 | -0.83(-7.11%) |
Dec 10, 2008 | 11.83 | 11.97 | 11.37 | 11.70 | 1,930,704 | +0.23(+2.00%) |
Dec 09, 2008 | 11.34 | 11.79 | 11.28 | 11.47 | 3,533,203 | -0.27(-2.26%) |
Dec 08, 2008 | 10.95 | 11.94 | 10.82 | 11.74 | 2,213,151 | +1.25(+11.92%) |
Dec 05, 2008 | 9.905 | 10.51 | 9.507 | 10.49 | 0 | +0.54(+5.38%) |
Dec 04, 2008 | 9.491 | 10.09 | 9.405 | 9.951 | 2,877,353 | +0.12(+1.19%) |
Dec 03, 2008 | 9.405 | 9.946 | 9.185 | 9.833 | 2,116,187 | +0.20(+2.07%) |
Dec 02, 2008 | 9.093 | 9.655 | 9.002 | 9.634 | 1,832,895 | +0.75(+8.44%) |
Dec 01, 2008 | 9.236 | 9.879 | 8.859 | 8.884 | 2,369,861 | -0.86(-8.80%) |
Nov 28, 2008 | 9.604 | 9.762 | 9.430 | 9.742 | 932,761 | +0.17(+1.81%) |
Nov 26, 2008 | 8.522 | 9.568 | 8.425 | 9.568 | 2,101,976 | +0.79(+8.95%) |
Nov 25, 2008 | 8.685 | 8.854 | 8.476 | 8.782 | 2,206,729 | +0.20(+2.38%) |
Nov 24, 2008 | 7.910 | 8.685 | 7.836 | 8.578 | 1,443,416 | +0.80(+10.23%) |
Nov 21, 2008 | 7.848 | 7.848 | 7.394 | 7.782 | 2,457,367 | +0.07(+0.86%) |
Nov 20, 2008 | 8.083 | 8.374 | 7.624 | 7.716 | 3,585,183 | -0.18(-2.33%) |
Nov 19, 2008 | 8.537 | 8.537 | 7.899 | 7.899 | 2,957,781 | -0.73(-8.51%) |
Nov 18, 2008 | 8.843 | 9.088 | 8.425 | 8.634 | 3,102,947 | -0.13(-1.51%) |
Nov 17, 2008 | 9.374 | 9.410 | 8.736 | 8.767 | 1,339,464 | -0.77(-8.08%) |
Nov 14, 2008 | 9.900 | 9.986 | 9.349 | 9.537 | 0 | -0.62(-6.13%) |
Nov 13, 2008 | 9.619 | 10.17 | 9.088 | 10.16 | 2,130,261 | +0.82(+8.80%) |
Nov 12, 2008 | 9.583 | 9.706 | 9.247 | 9.338 | 1,988,420 | -0.42(-4.34%) |
Nov 11, 2008 | 10.24 | 10.25 | 9.629 | 9.762 | 1,711,079 | -0.55(-5.34%) |
Nov 10, 2008 | 11.13 | 11.22 | 10.20 | 10.31 | 2,331,516 | -0.61(-5.61%) |
Nov 07, 2008 | 10.97 | 11.02 | 10.57 | 10.93 | 0 | +0.33(+3.08%) |
Nov 06, 2008 | 11.71 | 11.71 | 10.57 | 10.60 | 2,028,724 | -0.94(-8.18%) |
Nov 05, 2008 | 11.79 | 11.79 | 11.50 | 11.54 | 2,250,155 | -0.22(-1.87%) |
Nov 04, 2008 | 11.23 | 11.79 | 11.05 | 11.76 | 2,377,715 | +0.69(+6.22%) |
Nov 03, 2008 | 10.99 | 11.11 | 10.84 | 11.07 | 1,481,596 | +0.17(+1.59%) |
Oct 31, 2008 | 10.57 | 10.96 | 10.32 | 10.90 | 1,515,568 | +0.43(+4.09%) |
Oct 30, 2008 | 10.75 | 10.90 | 10.31 | 10.47 | 1,353,077 | -0.05(-0.44%) |
Oct 29, 2008 | 10.86 | 10.92 | 10.20 | 10.52 | 2,856,083 | -0.26(-2.37%) |
Oct 28, 2008 | 10.35 | 10.82 | 10.00 | 10.77 | 2,010,148 | +0.72(+7.21%) |
Oct 27, 2008 | 10.09 | 10.43 | 9.992 | 10.05 | 1,962,666 | -0.59(-5.56%) |
Oct 24, 2008 | 10.47 | 10.92 | 10.47 | 10.64 | 1,878,167 | -0.79(-6.92%) |
Oct 23, 2008 | 11.55 | 11.60 | 10.86 | 11.43 | 3,990,508 | +0.03(+0.22%) |
Oct 22, 2008 | 11.51 | 11.72 | 11.19 | 11.41 | 4,129,340 | -0.19(-1.67%) |
Oct 21, 2008 | 11.03 | 11.88 | 11.03 | 11.60 | 3,129,253 | -0.53(-4.33%) |
Oct 20, 2008 | 11.57 | 12.14 | 11.47 | 12.12 | 1,671,494 | +0.34(+2.90%) |
Oct 17, 2008 | 11.99 | 12.46 | 11.71 | 11.78 | 0 | -0.38(-3.11%) |
Oct 16, 2008 | 12.00 | 12.25 | 11.21 | 12.16 | 2,344,419 | +0.25(+2.10%) |
Oct 15, 2008 | 12.42 | 12.94 | 11.90 | 11.91 | 3,417,413 | -0.85(-6.64%) |
Oct 14, 2008 | 12.91 | 13.01 | 12.68 | 12.76 | 3,851,300 | +0.20(+1.58%) |
Oct 13, 2008 | 12.00 | 12.65 | 11.96 | 12.56 | 2,227,433 | +1.33(+11.86%) |
Oct 10, 2008 | 12.16 | 12.16 | 10.83 | 11.23 | 0 | -0.75(-6.26%) |
Oct 09, 2008 | 14.16 | 14.28 | 11.98 | 11.98 | 4,962,941 | -1.39(-10.39%) |
Oct 08, 2008 | 14.69 | 14.77 | 13.34 | 13.36 | 4,072,743 | -1.10(-7.62%) |
Oct 07, 2008 | 14.77 | 15.24 | 14.42 | 14.47 | 1,593,214 | -0.50(-3.31%) |
Oct 06, 2008 | 15.12 | 15.24 | 14.36 | 14.96 | 2,167,997 | -0.43(-2.82%) |
Oct 03, 2008 | 15.34 | 15.91 | 15.34 | 15.40 | 0 | -0.18(-1.18%) |
Oct 02, 2008 | 16.23 | 16.43 | 15.51 | 15.58 | 1,893,884 | -1.10(-6.58%) |
Oct 01, 2008 | 16.38 | 16.94 | 16.38 | 16.68 | 1,966,558 | -0.55(-3.17%) |
Sep 30, 2008 | 17.41 | 17.43 | 16.79 | 17.22 | 1,198,551 | -0.12(-0.68%) |
Sep 29, 2008 | 17.82 | 18.08 | 16.96 | 17.34 | 2,386,220 | -1.14(-6.16%) |
Sep 26, 2008 | 18.13 | 18.63 | 18.01 | 18.48 | 0 | -0.36(-1.92%) |
Sep 25, 2008 | 18.35 | 19.01 | 18.19 | 18.84 | 2,057,066 | +0.51(+2.78%) |
Sep 24, 2008 | 18.51 | 18.69 | 18.20 | 18.33 | 1,827,048 | -0.09(-0.50%) |
Sep 23, 2008 | 18.98 | 18.98 | 18.00 | 18.42 | 2,101,990 | -0.53(-2.80%) |
Sep 22, 2008 | 19.94 | 19.94 | 18.90 | 18.95 | 1,589,053 | -0.96(-4.84%) |
Sep 19, 2008 | 20.11 | 20.52 | 19.33 | 19.92 | 0 | +0.10(+0.53%) |
Sep 18, 2008 | 18.28 | 20.21 | 18.13 | 19.81 | 3,276,347 | +1.71(+9.46%) |
Sep 17, 2008 | 18.01 | 18.27 | 17.20 | 18.10 | 3,473,096 | -0.11(-0.62%) |
Sep 16, 2008 | 18.16 | 18.24 | 17.85 | 18.21 | 2,824,871 | -0.10(-0.56%) |
Sep 15, 2008 | 18.51 | 18.60 | 18.23 | 18.31 | 1,875,933 | -0.67(-3.55%) |
Sep 12, 2008 | 19.12 | 19.20 | 18.85 | 18.99 | 0 | -0.14(-0.75%) |
Sep 11, 2008 | 18.83 | 19.17 | 18.76 | 19.13 | 3,205,031 | -0.44(-2.24%) |
Sep 10, 2008 | 19.60 | 19.85 | 19.48 | 19.57 | 1,437,204 | +0.11(+0.55%) |
Sep 09, 2008 | 19.10 | 19.93 | 19.06 | 19.46 | 2,021,879 | -0.18(-0.94%) |
Sep 08, 2008 | 19.66 | 19.83 | 19.21 | 19.65 | 1,170,990 | +0.22(+1.13%) |
Sep 05, 2008 | 19.22 | 19.57 | 19.22 | 19.43 | 0 | -0.01(-0.03%) |
Sep 04, 2008 | 19.72 | 19.87 | 19.37 | 19.43 | 1,114,003 | -0.45(-2.28%) |
Sep 03, 2008 | 19.73 | 20.19 | 19.65 | 19.89 | 1,821,406 | +0.28(+1.40%) |
Sep 02, 2008 | 19.86 | 20.12 | 19.44 | 19.61 | 1,336,707 | +0.02(+0.10%) |
Aug 29, 2008 | 19.54 | 19.66 | 19.35 | 19.59 | 0 | -0.05(-0.23%) |
Aug 28, 2008 | 19.29 | 19.68 | 19.23 | 19.64 | 1,558,802 | +0.22(+1.16%) |
Aug 27, 2008 | 19.54 | 19.60 | 19.30 | 19.41 | 1,365,866 | -0.27(-1.35%) |
Aug 26, 2008 | 19.87 | 20.12 | 19.53 | 19.68 | 1,315,364 | -0.41(-2.03%) |
Aug 25, 2008 | 19.82 | 20.18 | 19.81 | 20.09 | 1,221,063 | +0.36(+1.81%) |
Aug 22, 2008 | 19.71 | 19.90 | 19.60 | 19.73 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 20.14 | 20.14 | 19.40 | 19.78 | 1,776,130 | -0.21(-1.05%) |
Aug 20, 2008 | 20.10 | 20.24 | 19.78 | 19.99 | 1,115,416 | -0.04(-0.18%) |
Aug 19, 2008 | 20.59 | 20.62 | 19.95 | 20.02 | 1,772,804 | -0.73(-3.52%) |
Aug 18, 2008 | 20.96 | 20.97 | 20.55 | 20.75 | 1,227,381 | +0.02(+0.07%) |
Aug 15, 2008 | 20.83 | 21.00 | 20.66 | 20.74 | 0 | -0.15(-0.71%) |
Aug 14, 2008 | 20.73 | 21.20 | 20.61 | 20.89 | 1,591,442 | +0.03(+0.15%) |
Aug 13, 2008 | 21.13 | 21.13 | 20.66 | 20.86 | 2,641,575 | -0.49(-2.30%) |
Aug 12, 2008 | 21.36 | 21.44 | 20.99 | 21.35 | 2,261,257 | +0.38(+1.80%) |
Aug 11, 2008 | 20.96 | 21.08 | 20.15 | 20.97 | 2,620,132 | +0.75(+3.71%) |
Aug 08, 2008 | 19.56 | 20.36 | 19.53 | 20.22 | 2,044,756 | +0.66(+3.37%) |
Aug 07, 2008 | 19.87 | 19.91 | 19.48 | 19.56 | 2,411,862 | -0.49(-2.47%) |
Aug 06, 2008 | 20.64 | 20.64 | 19.89 | 20.05 | 3,768,567 | -0.10(-0.48%) |
Aug 05, 2008 | 19.80 | 20.22 | 19.70 | 20.15 | 2,137,814 | +0.86(+4.47%) |
Aug 04, 2008 | 19.90 | 19.90 | 19.02 | 19.29 | 2,218,481 | -0.23(-1.20%) |
Aug 01, 2008 | 19.57 | 19.85 | 19.34 | 19.52 | 2,908,996 | -0.40(-2.00%) |
Jul 31, 2008 | 20.43 | 20.43 | 19.77 | 19.92 | 3,671,776 | -0.25(-1.24%) |
Jul 30, 2008 | 19.84 | 20.42 | 19.70 | 20.17 | 4,190,285 | +0.60(+3.08%) |
Jul 29, 2008 | 19.57 | 19.62 | 18.92 | 19.57 | 3,811,102 | +0.72(+3.85%) |
Jul 28, 2008 | 18.95 | 19.20 | 18.72 | 18.85 | 2,289,699 | -0.34(-1.76%) |
Jul 25, 2008 | 19.40 | 19.43 | 18.96 | 19.18 | 3,491,889 | -0.09(-0.45%) |
Jul 24, 2008 | 20.28 | 20.30 | 19.17 | 19.27 | 2,909,615 | -1.07(-5.24%) |
Jul 23, 2008 | 20.32 | 20.53 | 20.02 | 20.34 | 5,452,443 | +0.32(+1.58%) |
Jul 22, 2008 | 21.63 | 21.68 | 19.19 | 20.02 | 8,552,908 | -3.29(-14.12%) |
Jul 21, 2008 | 22.93 | 23.47 | 22.86 | 23.31 | 1,330,396 | -0.05(-0.20%) |
Jul 18, 2008 | 23.77 | 23.90 | 23.08 | 23.36 | 1,318,350 | -0.60(-2.51%) |
Jul 17, 2008 | 22.77 | 24.00 | 22.67 | 23.96 | 3,072,372 | +1.55(+6.90%) |
Jul 16, 2008 | 21.76 | 22.41 | 21.34 | 22.41 | 2,259,516 | +0.61(+2.79%) |
Jul 15, 2008 | 21.49 | 21.93 | 20.73 | 21.80 | 4,236,283 | +0.29(+1.35%) |
Jul 14, 2008 | 22.74 | 22.77 | 21.36 | 21.51 | 3,173,533 | +0.00(+0.00%) |
Jul 11, 2008 | 22.20 | 22.22 | 21.12 | 21.51 | 3,784,135 | -0.75(-3.35%) |
Jul 10, 2008 | 22.68 | 22.71 | 22.12 | 22.26 | 1,800,541 | -0.13(-0.59%) |
Jul 09, 2008 | 22.86 | 22.87 | 22.37 | 22.39 | 1,994,038 | -0.32(-1.39%) |
Jul 08, 2008 | 22.32 | 22.78 | 22.13 | 22.71 | 3,083,027 | +0.42(+1.90%) |
Jul 07, 2008 | 23.48 | 23.48 | 21.99 | 22.28 | 3,142,804 | -0.96(-4.13%) |
Jul 04, 2008 | 23.42 | 23.47 | 23.18 | 23.24 | 1,260,466 | +0.00(+0.00%) |
Jul 03, 2008 | 23.42 | 23.47 | 23.18 | 23.24 | 1,260,466 | +0.17(+0.75%) |
Jul 02, 2008 | 24.03 | 24.06 | 23.06 | 23.07 | 1,895,308 | -0.40(-1.72%) |
Jul 01, 2008 | 23.37 | 23.67 | 22.93 | 23.47 | 2,765,664 | -0.32(-1.33%) |
Jun 30, 2008 | 24.18 | 24.34 | 23.70 | 23.79 | 1,958,480 | -0.36(-1.50%) |
Jun 27, 2008 | 24.39 | 24.67 | 24.05 | 24.15 | 5,147,180 | -0.06(-0.25%) |
Jun 26, 2008 | 24.70 | 24.97 | 24.14 | 24.21 | 2,802,284 | -0.83(-3.30%) |
Jun 25, 2008 | 24.96 | 25.68 | 24.90 | 25.04 | 2,225,283 | +0.15(+0.62%) |
Jun 24, 2008 | 25.01 | 25.35 | 24.87 | 24.89 | 2,451,627 | -1.06(-4.07%) |
Jun 23, 2008 | 25.88 | 26.42 | 25.79 | 25.94 | 1,433,202 | +0.01(+0.02%) |
Jun 20, 2008 | 26.64 | 26.69 | 25.76 | 25.94 | 2,231,776 | -0.85(-3.16%) |
Jun 19, 2008 | 25.97 | 26.86 | 25.90 | 26.79 | 1,625,550 | +0.51(+1.92%) |
Jun 18, 2008 | 26.88 | 26.90 | 26.24 | 26.28 | 1,885,438 | -0.85(-3.14%) |
Jun 17, 2008 | 27.70 | 27.80 | 27.05 | 27.13 | 1,931,153 | -0.55(-1.99%) |
Jun 16, 2008 | 27.50 | 27.86 | 27.35 | 27.68 | 1,234,183 | +0.51(+1.88%) |
Jun 13, 2008 | 26.94 | 27.31 | 26.91 | 27.17 | 1,759,306 | -0.08(-0.28%) |
Jun 12, 2008 | 26.45 | 27.48 | 26.44 | 27.25 | 1,882,680 | +0.81(+3.05%) |
Jun 11, 2008 | 27.02 | 27.14 | 26.44 | 26.44 | 1,578,904 | -0.96(-3.52%) |
Jun 10, 2008 | 27.14 | 27.55 | 26.83 | 27.41 | 1,444,783 | +0.13(+0.47%) |
Jun 09, 2008 | 27.11 | 27.50 | 27.06 | 27.28 | 1,317,996 | +0.02(+0.07%) |
Jun 06, 2008 | 27.85 | 28.20 | 27.26 | 27.26 | 1,126,332 | -0.60(-2.14%) |
Jun 05, 2008 | 27.54 | 27.89 | 27.41 | 27.86 | 988,826 | +0.54(+1.96%) |
Jun 04, 2008 | 27.60 | 27.60 | 27.18 | 27.32 | 1,205,547 | -0.27(-0.96%) |
Jun 03, 2008 | 27.74 | 27.83 | 27.45 | 27.59 | 1,511,263 | -0.26(-0.92%) |
Jun 02, 2008 | 27.29 | 27.90 | 27.29 | 27.84 | 1,431,801 | -0.06(-0.20%) |
May 30, 2008 | 27.98 | 28.02 | 27.69 | 27.90 | 862,334 | -0.10(-0.36%) |
May 29, 2008 | 27.97 | 28.27 | 27.84 | 28.00 | 1,065,002 | -0.16(-0.58%) |
May 28, 2008 | 28.23 | 28.29 | 28.08 | 28.16 | 784,799 | -0.22(-0.77%) |
May 27, 2008 | 28.47 | 28.59 | 28.07 | 28.38 | 879,530 | -0.25(-0.86%) |
May 26, 2008 | 28.85 | 28.95 | 28.46 | 28.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.85 | 28.95 | 28.46 | 28.63 | 725,648 | -0.48(-1.66%) |
May 22, 2008 | 29.14 | 29.39 | 29.01 | 29.11 | 607,366 | +0.17(+0.58%) |
May 21, 2008 | 29.37 | 29.59 | 28.92 | 28.94 | 744,849 | -0.66(-2.24%) |
May 20, 2008 | 29.93 | 29.96 | 29.55 | 29.61 | 1,051,694 | -0.56(-1.86%) |
May 19, 2008 | 29.93 | 30.56 | 29.92 | 30.17 | 736,579 | +0.00(+0.00%) |
May 16, 2008 | 30.48 | 30.49 | 29.88 | 30.17 | 779,496 | -0.46(-1.50%) |
May 15, 2008 | 30.46 | 30.78 | 30.46 | 30.63 | 1,104,713 | +0.18(+0.59%) |
May 14, 2008 | 29.80 | 30.76 | 29.80 | 30.45 | 1,417,660 | +0.43(+1.43%) |
May 13, 2008 | 30.06 | 30.14 | 29.79 | 30.02 | 939,437 | -0.10(-0.34%) |
May 12, 2008 | 29.99 | 30.20 | 29.78 | 30.12 | 903,899 | +0.21(+0.72%) |
May 09, 2008 | 29.72 | 30.05 | 29.62 | 29.91 | 512,346 | +0.06(+0.19%) |
May 08, 2008 | 29.83 | 30.06 | 29.61 | 29.85 | 1,326,644 | -0.19(-0.63%) |
May 07, 2008 | 29.81 | 30.35 | 29.72 | 30.04 | 1,721,166 | -0.38(-1.24%) |
May 06, 2008 | 30.46 | 30.83 | 30.18 | 30.42 | 1,674,065 | -0.40(-1.29%) |
May 05, 2008 | 30.98 | 31.03 | 30.61 | 30.82 | 1,056,846 | -0.31(-1.00%) |
May 02, 2008 | 31.26 | 31.48 | 30.85 | 31.13 | 1,920,664 | -0.37(-1.17%) |
May 01, 2008 | 31.41 | 31.96 | 30.89 | 31.50 | 2,310,274 | +0.24(+0.78%) |
Apr 30, 2008 | 30.65 | 31.56 | 30.41 | 31.25 | 1,766,077 | +0.69(+2.25%) |
Apr 29, 2008 | 30.34 | 30.58 | 30.18 | 30.56 | 2,505,451 | -0.07(-0.23%) |
Apr 28, 2008 | 30.35 | 31.15 | 30.27 | 30.63 | 2,298,429 | +0.46(+1.54%) |
Apr 25, 2008 | 29.60 | 30.26 | 29.55 | 30.17 | 2,068,693 | +0.55(+1.86%) |
Apr 24, 2008 | 28.89 | 29.80 | 28.79 | 29.62 | 2,491,826 | +0.84(+2.91%) |
Apr 23, 2008 | 29.23 | 29.29 | 28.48 | 28.78 | 1,953,569 | -0.49(-1.69%) |
Apr 22, 2008 | 28.63 | 29.69 | 28.48 | 29.28 | 2,959,947 | +1.76(+6.40%) |
Apr 21, 2008 | 26.91 | 27.63 | 26.91 | 27.52 | 1,501,557 | +0.59(+2.18%) |
Apr 18, 2008 | 26.46 | 27.12 | 26.36 | 26.93 | 1,325,290 | +0.50(+1.87%) |
Apr 17, 2008 | 26.03 | 26.52 | 25.85 | 26.43 | 821,572 | +0.26(+0.97%) |
Apr 16, 2008 | 25.77 | 26.18 | 25.60 | 26.18 | 1,369,652 | +0.54(+2.09%) |
Apr 15, 2008 | 25.65 | 25.71 | 25.43 | 25.64 | 1,170,044 | +0.17(+0.66%) |
Apr 14, 2008 | 25.62 | 25.95 | 25.45 | 25.47 | 1,155,299 | -0.04(-0.16%) |
Apr 11, 2008 | 25.75 | 25.88 | 25.51 | 25.51 | 904,734 | -0.50(-1.92%) |
Apr 10, 2008 | 25.90 | 26.12 | 25.74 | 26.01 | 794,773 | +0.19(+0.73%) |
Apr 09, 2008 | 26.08 | 26.08 | 25.72 | 25.83 | 914,712 | -0.31(-1.17%) |
Apr 08, 2008 | 25.98 | 26.24 | 25.93 | 26.13 | 725,356 | +0.05(+0.20%) |
Apr 07, 2008 | 26.33 | 26.34 | 25.95 | 26.08 | 491,078 | -0.20(-0.76%) |
Apr 04, 2008 | 25.87 | 26.38 | 25.70 | 26.28 | 827,094 | +0.34(+1.32%) |
Apr 03, 2008 | 25.95 | 26.05 | 25.81 | 25.94 | 769,752 | -0.35(-1.32%) |
Apr 02, 2008 | 26.31 | 26.54 | 26.06 | 26.29 | 1,078,146 | -0.05(-0.17%) |
Apr 01, 2008 | 25.63 | 26.39 | 25.50 | 26.33 | 1,664,859 | +0.71(+2.79%) |
Mar 31, 2008 | 25.62 | 25.74 | 25.39 | 25.62 | 1,438,272 | +0.28(+1.11%) |
Mar 28, 2008 | 25.88 | 25.92 | 25.23 | 25.34 | 1,052,055 | -0.43(-1.68%) |
Mar 27, 2008 | 25.85 | 25.99 | 25.43 | 25.77 | 1,494,237 | -0.07(-0.28%) |
Mar 26, 2008 | 26.06 | 26.06 | 25.61 | 25.84 | 840,006 | -0.33(-1.25%) |
Mar 25, 2008 | 26.21 | 26.36 | 26.00 | 26.17 | 788,767 | +0.19(+0.75%) |
Mar 24, 2008 | 25.64 | 26.15 | 25.43 | 25.97 | 1,019,479 | +0.56(+2.19%) |
Mar 21, 2008 | 24.90 | 25.51 | 24.65 | 25.42 | 622,147 | +0.00(+0.00%) |
Mar 20, 2008 | 24.90 | 25.51 | 24.65 | 25.42 | 622,147 | +0.53(+2.13%) |
Mar 19, 2008 | 25.02 | 25.51 | 24.89 | 24.89 | 1,241,965 | -0.67(-2.64%) |
Mar 18, 2008 | 25.47 | 25.62 | 25.07 | 25.56 | 1,585,128 | -0.07(-0.26%) |
Mar 17, 2008 | 24.98 | 26.01 | 24.96 | 25.63 | 2,086,050 | -0.05(-0.20%) |
Mar 14, 2008 | 25.99 | 26.05 | 25.37 | 25.68 | 1,304,337 | -0.21(-0.81%) |
Mar 13, 2008 | 25.07 | 25.90 | 24.98 | 25.89 | 1,305,160 | +0.70(+2.78%) |
Mar 12, 2008 | 24.90 | 25.46 | 24.73 | 25.19 | 1,192,848 | +0.33(+1.33%) |
Mar 11, 2008 | 24.63 | 24.89 | 24.44 | 24.86 | 1,504,516 | +0.65(+2.68%) |
Mar 10, 2008 | 24.92 | 24.97 | 24.16 | 24.21 | 985,144 | -0.81(-3.22%) |
Mar 07, 2008 | 24.88 | 25.39 | 24.85 | 25.01 | 785,598 | +0.04(+0.14%) |
Mar 06, 2008 | 25.05 | 25.18 | 24.81 | 24.98 | 837,962 | -0.23(-0.91%) |
Mar 05, 2008 | 25.51 | 25.79 | 24.93 | 25.21 | 1,460,414 | -0.31(-1.22%) |
Mar 04, 2008 | 25.59 | 25.69 | 25.12 | 25.52 | 1,066,301 | -0.51(-1.94%) |
Mar 03, 2008 | 25.92 | 26.02 | 25.63 | 26.02 | 922,057 | +0.56(+2.20%) |
Feb 29, 2008 | 26.09 | 26.26 | 25.39 | 25.46 | 1,350,520 | -0.98(-3.72%) |
Feb 28, 2008 | 27.23 | 27.32 | 26.41 | 26.45 | 1,046,609 | -0.71(-2.61%) |
Feb 27, 2008 | 27.14 | 27.42 | 27.01 | 27.16 | 578,847 | +0.06(+0.21%) |
Feb 26, 2008 | 26.90 | 27.18 | 26.77 | 27.10 | 1,446,234 | +0.31(+1.14%) |
Feb 25, 2008 | 26.56 | 26.80 | 26.30 | 26.80 | 908,392 | +0.39(+1.49%) |
Feb 22, 2008 | 26.10 | 26.40 | 25.80 | 26.40 | 718,698 | +0.33(+1.25%) |
Feb 21, 2008 | 26.78 | 26.78 | 25.94 | 26.08 | 991,478 | -0.40(-1.52%) |
Feb 20, 2008 | 26.10 | 26.57 | 26.10 | 26.48 | 1,092,016 | +0.11(+0.43%) |
Feb 19, 2008 | 27.10 | 27.24 | 26.22 | 26.37 | 882,466 | -0.74(-2.75%) |
Feb 18, 2008 | 27.19 | 27.19 | 26.75 | 27.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.19 | 27.19 | 26.75 | 27.11 | 792,857 | +0.38(+1.41%) |
Feb 14, 2008 | 27.46 | 27.46 | 26.47 | 26.73 | 993,183 | -0.26(-0.95%) |
Feb 13, 2008 | 26.85 | 27.17 | 26.54 | 26.99 | 783,025 | +0.59(+2.24%) |
Feb 12, 2008 | 26.05 | 26.72 | 26.00 | 26.40 | 1,230,272 | +0.22(+0.86%) |
Feb 11, 2008 | 25.66 | 26.23 | 25.38 | 26.17 | 896,223 | +0.55(+2.13%) |
Feb 08, 2008 | 25.48 | 25.95 | 25.44 | 25.63 | 924,536 | -0.28(-1.06%) |
Feb 07, 2008 | 25.59 | 26.13 | 25.51 | 25.90 | 890,955 | +0.22(+0.85%) |
Feb 06, 2008 | 25.57 | 26.12 | 25.45 | 25.68 | 1,252,784 | -0.04(-0.16%) |
Feb 05, 2008 | 25.93 | 26.60 | 25.69 | 25.72 | 1,136,406 | -1.22(-4.53%) |
Feb 04, 2008 | 27.21 | 27.21 | 26.81 | 26.94 | 1,688,902 | +0.23(+0.88%) |