Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.58 | 17.30 | 16.27 | 16.86 | 92,875 | +0.34(+2.06%) |
Dec 30, 2008 | 16.10 | 16.85 | 15.95 | 16.52 | 59,124 | +0.52(+3.25%) |
Dec 29, 2008 | 15.65 | 16.05 | 15.38 | 16.00 | 104,515 | +0.36(+2.30%) |
Dec 26, 2008 | 14.89 | 15.72 | 14.89 | 15.64 | 39,041 | +0.46(+3.03%) |
Dec 24, 2008 | 15.27 | 15.69 | 14.97 | 15.18 | 25,992 | -0.11(-0.72%) |
Dec 23, 2008 | 16.14 | 16.45 | 14.99 | 15.29 | 83,852 | -0.71(-4.44%) |
Dec 22, 2008 | 16.48 | 16.89 | 15.38 | 16.00 | 78,649 | -0.48(-2.91%) |
Dec 19, 2008 | 16.38 | 17.10 | 16.24 | 16.48 | 163,233 | +0.46(+2.87%) |
Dec 18, 2008 | 16.31 | 17.00 | 15.80 | 16.02 | 68,590 | -0.01(-0.06%) |
Dec 17, 2008 | 15.54 | 16.71 | 15.09 | 16.03 | 80,459 | +0.30(+1.91%) |
Dec 16, 2008 | 15.24 | 15.84 | 14.76 | 15.73 | 97,426 | +0.69(+4.59%) |
Dec 15, 2008 | 15.93 | 16.06 | 14.81 | 15.04 | 69,613 | -0.88(-5.53%) |
Dec 12, 2008 | 15.01 | 15.92 | 14.56 | 15.92 | 63,648 | +0.65(+4.26%) |
Dec 11, 2008 | 16.57 | 17.09 | 15.02 | 15.27 | 106,813 | -1.57(-9.32%) |
Dec 10, 2008 | 16.07 | 17.00 | 16.07 | 16.84 | 59,131 | +0.87(+5.45%) |
Dec 09, 2008 | 15.85 | 17.66 | 15.85 | 15.97 | 125,390 | +0.05(+0.31%) |
Dec 08, 2008 | 14.90 | 16.29 | 14.81 | 15.92 | 105,591 | +1.33(+9.12%) |
Dec 05, 2008 | 14.03 | 14.77 | 13.67 | 14.59 | 131,991 | +0.34(+2.39%) |
Dec 04, 2008 | 14.10 | 14.84 | 13.23 | 14.25 | 163,076 | +0.02(+0.14%) |
Dec 03, 2008 | 13.60 | 14.30 | 12.79 | 14.23 | 162,153 | +1.21(+9.29%) |
Dec 02, 2008 | 12.75 | 13.07 | 12.41 | 13.02 | 88,102 | +0.52(+4.16%) |
Dec 01, 2008 | 14.02 | 14.37 | 12.39 | 12.50 | 100,630 | -1.89(-13.13%) |
Nov 28, 2008 | 14.00 | 14.48 | 13.66 | 14.39 | 28,475 | +0.14(+0.98%) |
Nov 26, 2008 | 12.95 | 14.29 | 12.83 | 14.25 | 87,155 | +0.96(+7.22%) |
Nov 25, 2008 | 12.91 | 13.30 | 12.40 | 13.29 | 99,180 | +0.67(+5.31%) |
Nov 24, 2008 | 11.99 | 13.00 | 11.09 | 12.62 | 162,585 | +1.06(+9.17%) |
Nov 21, 2008 | 11.68 | 11.72 | 10.63 | 11.56 | 208,569 | +0.39(+3.49%) |
Nov 20, 2008 | 11.87 | 12.36 | 11.15 | 11.17 | 120,714 | -0.73(-6.13%) |
Nov 19, 2008 | 12.86 | 12.86 | 11.87 | 11.90 | 261,050 | -1.03(-7.97%) |
Nov 18, 2008 | 13.64 | 13.64 | 12.44 | 12.93 | 119,637 | -0.70(-5.14%) |
Nov 17, 2008 | 13.39 | 13.75 | 12.96 | 13.63 | 114,857 | +0.19(+1.41%) |
Nov 14, 2008 | 15.19 | 15.25 | 13.39 | 13.44 | 150,084 | -2.00(-12.95%) |
Nov 13, 2008 | 14.82 | 15.65 | 13.55 | 15.44 | 165,247 | +0.67(+4.54%) |
Nov 12, 2008 | 15.20 | 15.22 | 14.74 | 14.77 | 195,032 | -0.52(-3.40%) |
Nov 11, 2008 | 15.73 | 16.00 | 15.28 | 15.29 | 114,339 | -0.61(-3.84%) |
Nov 10, 2008 | 16.89 | 16.89 | 15.80 | 15.90 | 80,495 | -0.69(-4.16%) |
Nov 07, 2008 | 16.49 | 16.59 | 16.00 | 16.59 | 94,227 | +0.19(+1.16%) |
Nov 06, 2008 | 16.07 | 16.89 | 16.00 | 16.40 | 154,270 | +0.19(+1.17%) |
Nov 05, 2008 | 16.00 | 16.90 | 16.00 | 16.21 | 134,671 | +0.19(+1.19%) |
Nov 04, 2008 | 15.63 | 16.32 | 15.21 | 16.02 | 288,967 | +0.54(+3.49%) |
Nov 03, 2008 | 15.66 | 15.69 | 14.71 | 15.48 | 437,751 | +0.31(+2.04%) |
Oct 31, 2008 | 14.33 | 15.28 | 14.28 | 15.17 | 274,852 | +0.76(+5.27%) |
Oct 30, 2008 | 14.51 | 14.98 | 14.18 | 14.41 | 199,382 | -1.05(-6.79%) |
Oct 29, 2008 | 15.12 | 15.95 | 14.74 | 15.46 | 126,391 | +0.35(+2.32%) |
Oct 28, 2008 | 14.56 | 15.16 | 13.82 | 15.11 | 201,369 | +0.82(+5.74%) |
Oct 27, 2008 | 14.87 | 15.06 | 14.26 | 14.29 | 102,949 | -0.69(-4.61%) |
Oct 24, 2008 | 14.54 | 15.38 | 14.00 | 14.98 | 179,236 | -0.98(-6.14%) |
Oct 23, 2008 | 16.68 | 16.68 | 14.98 | 15.96 | 298,411 | -0.63(-3.80%) |
Oct 22, 2008 | 17.60 | 18.06 | 16.23 | 16.59 | 135,817 | -1.33(-7.42%) |
Oct 21, 2008 | 18.79 | 19.29 | 17.84 | 17.92 | 187,795 | -1.34(-6.96%) |
Oct 20, 2008 | 18.95 | 19.31 | 18.57 | 19.26 | 155,585 | +0.41(+2.18%) |
Oct 17, 2008 | 18.05 | 19.77 | 17.70 | 18.85 | 165,235 | +0.11(+0.59%) |
Oct 16, 2008 | 17.60 | 19.17 | 17.60 | 18.74 | 631,938 | +1.23(+7.02%) |
Oct 15, 2008 | 18.44 | 18.95 | 17.50 | 17.51 | 268,397 | -1.24(-6.61%) |
Oct 14, 2008 | 19.02 | 19.64 | 18.24 | 18.75 | 303,320 | -0.21(-1.11%) |
Oct 13, 2008 | 17.31 | 18.99 | 17.31 | 18.96 | 160,214 | +1.56(+8.97%) |
Oct 10, 2008 | 15.71 | 17.40 | 14.88 | 17.40 | 215,666 | +1.36(+8.48%) |
Oct 09, 2008 | 16.61 | 17.76 | 16.01 | 16.04 | 252,689 | -0.62(-3.72%) |
Oct 08, 2008 | 16.25 | 17.49 | 16.16 | 16.66 | 246,319 | +0.21(+1.28%) |
Oct 07, 2008 | 18.17 | 18.45 | 16.42 | 16.45 | 131,494 | -1.40(-7.84%) |
Oct 06, 2008 | 17.93 | 18.00 | 16.45 | 17.85 | 225,486 | -0.21(-1.16%) |
Oct 03, 2008 | 19.09 | 19.64 | 18.02 | 18.06 | 133,903 | -0.89(-4.70%) |
Oct 02, 2008 | 20.71 | 20.71 | 18.81 | 18.95 | 168,930 | -1.91(-9.16%) |
Oct 01, 2008 | 20.26 | 20.96 | 20.03 | 20.86 | 162,259 | +0.49(+2.41%) |
Sep 30, 2008 | 19.83 | 20.65 | 19.00 | 20.37 | 212,932 | +0.57(+2.88%) |
Sep 29, 2008 | 20.79 | 20.95 | 19.40 | 19.80 | 139,019 | -1.30(-6.16%) |
Sep 26, 2008 | 21.22 | 21.40 | 20.51 | 21.10 | 173,471 | -0.47(-2.18%) |
Sep 25, 2008 | 22.34 | 22.50 | 21.25 | 21.57 | 185,316 | -0.69(-3.10%) |
Sep 24, 2008 | 23.89 | 23.89 | 22.07 | 22.26 | 222,960 | -1.74(-7.25%) |
Sep 23, 2008 | 24.41 | 25.09 | 23.36 | 24.00 | 327,637 | -1.88(-7.26%) |
Sep 22, 2008 | 25.97 | 26.63 | 25.53 | 25.88 | 154,805 | -0.18(-0.69%) |
Sep 19, 2008 | 25.92 | 26.90 | 25.13 | 26.06 | 458,554 | +0.63(+2.48%) |
Sep 18, 2008 | 24.38 | 25.45 | 23.45 | 25.43 | 261,936 | +1.53(+6.40%) |
Sep 17, 2008 | 22.79 | 24.19 | 22.42 | 23.90 | 276,847 | +0.90(+3.91%) |
Sep 16, 2008 | 21.50 | 23.00 | 21.50 | 23.00 | 366,021 | +0.88(+3.98%) |
Sep 15, 2008 | 22.30 | 22.97 | 22.05 | 22.12 | 104,532 | -0.73(-3.19%) |
Sep 12, 2008 | 23.26 | 23.63 | 22.44 | 22.85 | 182,633 | -0.58(-2.48%) |
Sep 11, 2008 | 23.50 | 23.50 | 23.05 | 23.43 | 181,703 | -0.20(-0.85%) |
Sep 10, 2008 | 23.83 | 24.12 | 23.49 | 23.63 | 149,970 | +0.17(+0.72%) |
Sep 09, 2008 | 23.86 | 24.59 | 23.46 | 23.46 | 126,821 | -0.35(-1.47%) |
Sep 08, 2008 | 23.71 | 24.14 | 23.39 | 23.81 | 125,370 | +0.62(+2.67%) |
Sep 05, 2008 | 23.12 | 23.53 | 22.93 | 23.19 | 116,332 | -0.03(-0.13%) |
Sep 04, 2008 | 23.60 | 23.72 | 23.18 | 23.22 | 119,551 | -0.63(-2.64%) |
Sep 03, 2008 | 23.41 | 24.10 | 23.15 | 23.85 | 80,204 | +0.35(+1.49%) |
Sep 02, 2008 | 23.96 | 24.04 | 23.28 | 23.50 | 75,372 | -0.12(-0.51%) |
Aug 29, 2008 | 24.23 | 24.43 | 23.50 | 23.62 | 61,566 | -0.67(-2.76%) |
Aug 28, 2008 | 23.97 | 24.30 | 23.75 | 24.29 | 73,839 | +0.36(+1.50%) |
Aug 27, 2008 | 24.05 | 24.34 | 23.71 | 23.93 | 94,531 | -0.17(-0.71%) |
Aug 26, 2008 | 24.31 | 24.99 | 23.90 | 24.10 | 96,779 | -0.13(-0.54%) |
Aug 25, 2008 | 24.91 | 24.91 | 24.19 | 24.23 | 97,281 | -0.73(-2.92%) |
Aug 22, 2008 | 24.90 | 25.46 | 24.73 | 24.96 | 79,948 | +0.27(+1.09%) |
Aug 21, 2008 | 24.33 | 25.02 | 24.16 | 24.69 | 67,345 | +0.11(+0.45%) |
Aug 20, 2008 | 25.06 | 25.50 | 24.39 | 24.58 | 80,790 | -0.44(-1.76%) |
Aug 19, 2008 | 25.80 | 25.97 | 24.87 | 25.02 | 92,690 | -0.96(-3.70%) |
Aug 18, 2008 | 26.59 | 26.87 | 25.59 | 25.98 | 101,470 | -0.15(-0.57%) |
Aug 15, 2008 | 26.52 | 26.88 | 25.62 | 26.13 | 98,754 | -0.14(-0.53%) |
Aug 14, 2008 | 25.61 | 26.40 | 25.09 | 26.27 | 95,302 | +0.43(+1.66%) |
Aug 13, 2008 | 25.90 | 26.00 | 25.28 | 25.84 | 194,265 | -0.13(-0.50%) |
Aug 12, 2008 | 25.74 | 26.11 | 25.65 | 25.97 | 116,758 | +0.24(+0.93%) |
Aug 11, 2008 | 24.97 | 26.00 | 24.60 | 25.73 | 141,476 | +0.87(+3.50%) |
Aug 08, 2008 | 23.75 | 25.07 | 23.75 | 24.86 | 162,929 | +1.08(+4.54%) |
Aug 07, 2008 | 23.01 | 23.88 | 22.69 | 23.78 | 215,474 | +0.60(+2.59%) |
Aug 06, 2008 | 22.73 | 23.25 | 22.40 | 23.18 | 192,080 | +0.20(+0.87%) |
Aug 05, 2008 | 22.51 | 23.24 | 22.51 | 22.98 | 262,104 | +0.88(+3.98%) |
Aug 04, 2008 | 23.23 | 24.04 | 22.04 | 22.10 | 249,784 | -1.27(-5.43%) |
Aug 01, 2008 | 23.70 | 23.74 | 23.32 | 23.37 | 163,725 | -0.33(-1.39%) |
Jul 31, 2008 | 23.63 | 24.10 | 23.25 | 23.70 | 159,458 | -0.43(-1.78%) |
Jul 30, 2008 | 24.53 | 24.88 | 23.36 | 24.13 | 502,221 | -0.63(-2.54%) |
Jul 29, 2008 | 24.76 | 26.81 | 24.51 | 24.76 | 377,933 | -1.69(-6.39%) |
Jul 28, 2008 | 27.00 | 27.25 | 26.25 | 26.45 | 114,701 | -0.67(-2.47%) |
Jul 25, 2008 | 26.47 | 27.34 | 26.27 | 27.12 | 79,237 | +0.75(+2.84%) |
Jul 24, 2008 | 27.00 | 27.00 | 26.25 | 26.37 | 104,896 | -0.56(-2.08%) |
Jul 23, 2008 | 27.07 | 27.24 | 26.61 | 26.93 | 116,290 | -0.14(-0.52%) |
Jul 22, 2008 | 26.24 | 27.25 | 26.21 | 27.07 | 106,326 | +0.59(+2.23%) |
Jul 21, 2008 | 26.40 | 26.67 | 26.31 | 26.48 | 57,305 | +0.05(+0.19%) |
Jul 18, 2008 | 25.93 | 26.55 | 25.47 | 26.43 | 146,796 | +0.48(+1.85%) |
Jul 17, 2008 | 25.58 | 26.27 | 25.40 | 25.95 | 113,386 | +0.60(+2.37%) |
Jul 16, 2008 | 24.58 | 25.74 | 24.34 | 25.35 | 98,563 | +0.93(+3.81%) |
Jul 15, 2008 | 23.98 | 24.95 | 23.47 | 24.42 | 112,632 | +0.25(+1.03%) |
Jul 14, 2008 | 24.51 | 24.92 | 24.08 | 24.17 | 83,940 | -0.24(-0.98%) |
Jul 11, 2008 | 24.19 | 24.44 | 23.69 | 24.41 | 144,331 | -0.05(-0.20%) |
Jul 10, 2008 | 24.62 | 24.98 | 24.02 | 24.46 | 135,603 | -0.05(-0.20%) |
Jul 09, 2008 | 24.67 | 24.94 | 24.19 | 24.51 | 131,143 | -0.10(-0.41%) |
Jul 08, 2008 | 23.66 | 24.61 | 23.34 | 24.61 | 145,272 | +0.84(+3.53%) |
Jul 07, 2008 | 24.05 | 24.96 | 23.61 | 23.77 | 165,208 | -0.06(-0.25%) |
Jul 04, 2008 | 24.15 | 25.00 | 23.62 | 23.83 | 200,597 | +0.00(+0.00%) |
Jul 03, 2008 | 24.15 | 25.00 | 23.62 | 23.83 | 200,597 | -0.21(-0.87%) |
Jul 02, 2008 | 25.29 | 25.39 | 23.65 | 24.04 | 269,931 | -1.31(-5.17%) |
Jul 01, 2008 | 25.00 | 25.35 | 24.80 | 25.35 | 198,522 | +0.18(+0.72%) |
Jun 30, 2008 | 25.38 | 26.01 | 25.14 | 25.17 | 203,651 | -0.79(-3.04%) |
Jun 27, 2008 | 25.91 | 26.02 | 25.37 | 25.96 | 299,692 | +0.04(+0.15%) |
Jun 26, 2008 | 26.88 | 27.15 | 25.75 | 25.92 | 192,473 | -1.32(-4.85%) |
Jun 25, 2008 | 26.71 | 27.25 | 26.71 | 27.24 | 184,018 | +0.52(+1.95%) |
Jun 24, 2008 | 26.54 | 27.17 | 26.20 | 26.72 | 220,655 | -0.04(-0.15%) |
Jun 23, 2008 | 27.34 | 27.75 | 26.57 | 26.76 | 182,520 | -0.40(-1.47%) |
Jun 20, 2008 | 27.80 | 28.43 | 26.89 | 27.16 | 353,015 | -0.75(-2.69%) |
Jun 19, 2008 | 28.06 | 28.37 | 27.73 | 27.91 | 179,992 | -0.17(-0.61%) |
Jun 18, 2008 | 27.95 | 28.45 | 27.89 | 28.08 | 176,829 | -0.11(-0.39%) |
Jun 17, 2008 | 27.40 | 28.41 | 27.40 | 28.19 | 188,879 | +0.82(+3.00%) |
Jun 16, 2008 | 27.35 | 27.69 | 27.12 | 27.37 | 183,270 | -0.03(-0.11%) |
Jun 13, 2008 | 27.45 | 27.95 | 27.12 | 27.40 | 143,226 | +0.19(+0.70%) |
Jun 12, 2008 | 27.48 | 27.90 | 27.13 | 27.21 | 178,860 | -0.04(-0.15%) |
Jun 11, 2008 | 27.95 | 28.30 | 27.25 | 27.25 | 155,545 | -0.67(-2.40%) |
Jun 10, 2008 | 28.03 | 28.56 | 27.26 | 27.92 | 151,188 | -0.09(-0.32%) |
Jun 09, 2008 | 28.03 | 28.50 | 27.99 | 28.01 | 249,804 | +0.23(+0.83%) |
Jun 06, 2008 | 28.15 | 28.15 | 27.17 | 27.78 | 169,716 | -0.71(-2.49%) |
Jun 05, 2008 | 27.28 | 28.50 | 27.26 | 28.49 | 175,677 | +1.23(+4.51%) |
Jun 04, 2008 | 27.22 | 27.81 | 27.00 | 27.26 | 205,886 | -0.12(-0.44%) |
Jun 03, 2008 | 28.23 | 28.23 | 27.00 | 27.38 | 256,476 | -0.68(-2.42%) |
Jun 02, 2008 | 28.52 | 28.94 | 27.66 | 28.06 | 144,881 | -0.61(-2.13%) |
May 30, 2008 | 28.77 | 29.19 | 28.32 | 28.67 | 198,622 | -0.17(-0.59%) |
May 29, 2008 | 28.27 | 29.23 | 28.27 | 28.84 | 104,604 | +0.43(+1.51%) |
May 28, 2008 | 28.50 | 28.96 | 28.18 | 28.41 | 100,276 | -0.37(-1.29%) |
May 27, 2008 | 28.97 | 28.98 | 28.10 | 28.78 | 120,506 | +0.19(+0.66%) |
May 26, 2008 | 28.32 | 28.96 | 28.16 | 28.59 | 179,588 | +0.00(+0.00%) |
May 23, 2008 | 28.32 | 28.96 | 28.16 | 28.59 | 179,588 | +0.75(+2.69%) |
May 22, 2008 | 28.12 | 28.19 | 27.44 | 27.84 | 137,599 | -0.10(-0.36%) |
May 21, 2008 | 28.66 | 29.15 | 27.90 | 27.94 | 108,468 | -0.57(-2.00%) |
May 20, 2008 | 28.15 | 29.18 | 28.01 | 28.51 | 82,577 | +0.18(+0.64%) |
May 19, 2008 | 28.97 | 29.25 | 28.25 | 28.33 | 147,466 | -0.74(-2.55%) |
May 16, 2008 | 28.84 | 29.35 | 28.50 | 29.07 | 176,510 | +0.43(+1.50%) |
May 15, 2008 | 27.98 | 28.85 | 27.98 | 28.64 | 215,193 | +0.60(+2.14%) |
May 14, 2008 | 27.65 | 28.49 | 27.65 | 28.04 | 251,684 | +0.49(+1.78%) |
May 13, 2008 | 26.62 | 27.81 | 26.55 | 27.55 | 238,924 | +0.99(+3.73%) |
May 12, 2008 | 27.28 | 27.57 | 25.80 | 26.56 | 313,358 | -0.58(-2.14%) |
May 09, 2008 | 27.15 | 27.99 | 27.00 | 27.14 | 128,320 | -0.29(-1.06%) |
May 08, 2008 | 28.00 | 28.10 | 27.11 | 27.43 | 177,434 | -0.61(-2.18%) |
May 07, 2008 | 27.49 | 28.50 | 27.49 | 28.04 | 247,513 | +0.64(+2.34%) |
May 06, 2008 | 27.04 | 27.84 | 27.00 | 27.40 | 290,629 | +0.35(+1.29%) |
May 05, 2008 | 27.00 | 27.29 | 26.90 | 27.05 | 269,240 | +0.00(+0.00%) |
May 02, 2008 | 28.04 | 28.16 | 27.00 | 27.05 | 482,627 | -0.71(-2.56%) |
May 01, 2008 | 28.57 | 30.90 | 27.23 | 27.76 | 1,838,816 | -7.48(-21.23%) |
Apr 30, 2008 | 34.99 | 35.88 | 34.82 | 35.24 | 172,758 | +0.29(+0.83%) |
Apr 29, 2008 | 35.23 | 35.55 | 34.31 | 34.95 | 81,643 | -0.24(-0.68%) |
Apr 28, 2008 | 35.35 | 35.96 | 35.00 | 35.19 | 315,140 | -0.28(-0.79%) |
Apr 25, 2008 | 36.01 | 36.17 | 34.98 | 35.47 | 99,845 | -0.13(-0.37%) |
Apr 24, 2008 | 35.81 | 36.18 | 34.41 | 35.60 | 98,850 | -0.12(-0.34%) |
Apr 23, 2008 | 34.66 | 35.75 | 34.29 | 35.72 | 158,636 | +1.14(+3.30%) |
Apr 22, 2008 | 34.83 | 36.00 | 33.95 | 34.58 | 273,840 | -0.35(-1.00%) |
Apr 21, 2008 | 34.67 | 35.19 | 33.72 | 34.93 | 195,852 | -0.10(-0.29%) |
Apr 18, 2008 | 32.43 | 35.10 | 32.43 | 35.03 | 351,180 | +3.29(+10.37%) |
Apr 17, 2008 | 32.62 | 33.13 | 31.56 | 31.74 | 95,752 | -0.96(-2.94%) |
Apr 16, 2008 | 32.33 | 32.99 | 32.05 | 32.70 | 140,629 | +0.51(+1.58%) |
Apr 15, 2008 | 32.05 | 32.33 | 31.39 | 32.19 | 131,335 | +0.47(+1.48%) |
Apr 14, 2008 | 30.48 | 32.09 | 30.48 | 31.72 | 171,554 | +1.11(+3.63%) |
Apr 11, 2008 | 31.84 | 31.84 | 30.26 | 30.61 | 79,588 | -1.68(-5.20%) |
Apr 10, 2008 | 31.59 | 32.39 | 31.17 | 32.29 | 62,661 | +0.80(+2.54%) |
Apr 09, 2008 | 33.26 | 33.31 | 31.38 | 31.49 | 118,495 | -1.63(-4.92%) |
Apr 08, 2008 | 32.75 | 33.64 | 32.50 | 33.12 | 59,295 | -0.01(-0.03%) |
Apr 07, 2008 | 33.80 | 34.05 | 33.00 | 33.13 | 65,100 | -0.52(-1.55%) |
Apr 04, 2008 | 34.05 | 34.25 | 33.53 | 33.65 | 91,675 | -0.23(-0.68%) |
Apr 03, 2008 | 33.30 | 34.27 | 33.18 | 33.88 | 104,670 | +0.36(+1.07%) |
Apr 02, 2008 | 32.00 | 34.48 | 31.69 | 33.52 | 228,515 | +1.30(+4.03%) |
Apr 01, 2008 | 31.14 | 32.39 | 31.08 | 32.22 | 97,207 | +1.04(+3.34%) |
Mar 31, 2008 | 31.10 | 31.99 | 30.55 | 31.18 | 149,351 | +0.29(+0.94%) |
Mar 28, 2008 | 31.12 | 31.70 | 30.71 | 30.89 | 99,498 | -0.29(-0.93%) |
Mar 27, 2008 | 32.84 | 32.84 | 31.02 | 31.18 | 162,785 | -1.47(-4.50%) |
Mar 26, 2008 | 31.58 | 32.86 | 31.38 | 32.65 | 126,670 | +0.72(+2.25%) |
Mar 25, 2008 | 31.72 | 32.12 | 30.89 | 31.93 | 144,197 | -0.01(-0.03%) |
Mar 24, 2008 | 29.60 | 32.70 | 29.60 | 31.94 | 192,724 | +2.37(+8.01%) |
Mar 21, 2008 | 29.26 | 30.00 | 28.70 | 29.57 | 286,349 | +0.00(+0.00%) |
Mar 20, 2008 | 29.26 | 30.00 | 28.70 | 29.57 | 286,349 | +0.59(+2.04%) |
Mar 19, 2008 | 31.01 | 31.30 | 28.98 | 28.98 | 133,664 | -1.78(-5.79%) |
Mar 18, 2008 | 29.60 | 31.03 | 29.08 | 30.76 | 162,974 | +1.68(+5.78%) |
Mar 17, 2008 | 28.75 | 29.80 | 28.26 | 29.08 | 111,661 | -0.38(-1.29%) |
Mar 14, 2008 | 31.82 | 31.82 | 29.00 | 29.46 | 219,473 | -2.04(-6.48%) |
Mar 13, 2008 | 30.63 | 31.60 | 30.00 | 31.50 | 197,065 | +0.44(+1.42%) |
Mar 12, 2008 | 30.50 | 31.58 | 30.37 | 31.06 | 257,070 | +0.45(+1.47%) |
Mar 11, 2008 | 29.76 | 30.88 | 29.62 | 30.61 | 207,055 | +1.01(+3.41%) |
Mar 10, 2008 | 31.22 | 31.63 | 29.33 | 29.60 | 131,968 | -1.71(-5.46%) |
Mar 07, 2008 | 32.14 | 32.71 | 31.08 | 31.31 | 169,225 | -0.92(-2.85%) |
Mar 06, 2008 | 32.47 | 32.73 | 31.91 | 32.23 | 219,406 | -0.14(-0.43%) |
Mar 05, 2008 | 32.00 | 33.64 | 31.01 | 32.37 | 334,475 | +0.61(+1.92%) |
Mar 04, 2008 | 32.02 | 33.26 | 31.43 | 31.76 | 278,329 | -0.55(-1.70%) |
Mar 03, 2008 | 32.61 | 33.42 | 31.37 | 32.31 | 353,256 | -0.44(-1.34%) |
Feb 29, 2008 | 33.36 | 34.17 | 32.36 | 32.75 | 259,374 | -0.74(-2.21%) |
Feb 28, 2008 | 33.72 | 34.17 | 32.83 | 33.49 | 324,615 | -0.72(-2.10%) |
Feb 27, 2008 | 33.80 | 34.74 | 32.84 | 34.21 | 270,948 | +0.36(+1.06%) |
Feb 26, 2008 | 34.00 | 34.46 | 33.52 | 33.85 | 394,603 | -0.29(-0.85%) |
Feb 25, 2008 | 34.05 | 34.25 | 33.56 | 34.14 | 229,645 | +0.17(+0.50%) |
Feb 22, 2008 | 32.55 | 34.30 | 32.39 | 33.97 | 371,013 | +1.43(+4.39%) |
Feb 21, 2008 | 31.05 | 32.85 | 30.95 | 32.54 | 495,451 | +1.77(+5.75%) |
Feb 20, 2008 | 31.29 | 31.36 | 30.04 | 30.77 | 324,398 | -0.84(-2.66%) |
Feb 19, 2008 | 29.94 | 32.23 | 29.92 | 31.61 | 375,910 | +1.96(+6.61%) |
Feb 18, 2008 | 29.07 | 29.98 | 28.67 | 29.65 | 495,680 | +0.00(+0.00%) |
Feb 15, 2008 | 29.07 | 29.98 | 28.67 | 29.65 | 495,680 | +0.39(+1.33%) |
Feb 14, 2008 | 31.44 | 32.60 | 28.51 | 29.26 | 1,116,918 | +4.27(+17.09%) |
Feb 13, 2008 | 24.28 | 25.00 | 23.85 | 24.99 | 195,007 | +0.99(+4.12%) |
Feb 12, 2008 | 23.55 | 24.51 | 23.44 | 24.00 | 170,843 | +0.62(+2.65%) |
Feb 11, 2008 | 22.91 | 23.55 | 22.71 | 23.38 | 96,171 | +0.52(+2.27%) |
Feb 08, 2008 | 22.57 | 23.47 | 22.41 | 22.86 | 99,695 | +0.23(+1.02%) |
Feb 07, 2008 | 22.23 | 22.89 | 21.66 | 22.63 | 162,037 | +0.20(+0.89%) |
Feb 06, 2008 | 23.05 | 23.72 | 22.05 | 22.43 | 92,779 | -0.44(-1.92%) |
Feb 05, 2008 | 23.83 | 24.98 | 22.72 | 22.87 | 135,823 | -1.44(-5.92%) |
Feb 04, 2008 | 24.75 | 24.75 | 23.78 | 24.31 | 165,844 | -0.36(-1.46%) |
Feb 01, 2008 | 24.02 | 24.99 | 23.30 | 24.67 | 140,896 | +0.79(+3.31%) |
Jan 31, 2008 | 22.02 | 24.39 | 22.02 | 23.88 | 188,181 | +1.54(+6.89%) |
Jan 30, 2008 | 22.29 | 23.50 | 22.29 | 22.34 | 74,653 | -0.10(-0.45%) |
Jan 29, 2008 | 22.23 | 22.61 | 21.76 | 22.44 | 75,571 | +0.39(+1.77%) |
Jan 28, 2008 | 21.45 | 22.32 | 21.17 | 22.05 | 91,524 | +0.60(+2.80%) |
Jan 25, 2008 | 21.64 | 22.13 | 21.26 | 21.45 | 159,761 | +0.21(+0.99%) |
Jan 24, 2008 | 21.50 | 21.88 | 20.92 | 21.24 | 190,714 | -0.03(-0.14%) |
Jan 23, 2008 | 19.90 | 21.45 | 19.90 | 21.27 | 291,687 | +0.96(+4.73%) |
Jan 22, 2008 | 20.43 | 21.29 | 19.00 | 20.31 | 215,623 | -1.31(-6.06%) |
Jan 21, 2008 | 22.41 | 22.64 | 21.40 | 21.62 | 165,229 | +0.00(+0.00%) |
Jan 18, 2008 | 22.41 | 22.64 | 21.40 | 21.62 | 165,229 | -0.51(-2.30%) |
Jan 17, 2008 | 23.27 | 23.36 | 22.06 | 22.13 | 101,658 | -0.93(-4.03%) |
Jan 16, 2008 | 22.29 | 23.65 | 21.86 | 23.06 | 154,937 | +0.71(+3.18%) |
Jan 15, 2008 | 22.50 | 23.09 | 21.80 | 22.35 | 181,178 | -0.39(-1.72%) |
Jan 14, 2008 | 22.21 | 22.99 | 22.21 | 22.74 | 116,154 | +0.53(+2.39%) |
Jan 11, 2008 | 23.09 | 23.09 | 22.18 | 22.21 | 103,358 | -0.97(-4.18%) |
Jan 10, 2008 | 21.95 | 23.43 | 21.83 | 23.18 | 278,600 | +0.93(+4.18%) |
Jan 09, 2008 | 23.56 | 23.57 | 21.81 | 22.25 | 516,193 | -1.33(-5.64%) |
Jan 08, 2008 | 24.67 | 25.15 | 23.57 | 23.58 | 141,761 | -1.07(-4.34%) |
Jan 07, 2008 | 25.39 | 25.61 | 24.17 | 24.65 | 180,595 | -0.61(-2.41%) |
Jan 04, 2008 | 26.95 | 27.10 | 25.25 | 25.26 | 203,454 | -1.98(-7.27%) |
Jan 03, 2008 | 27.10 | 28.01 | 26.95 | 27.24 | 152,280 | +0.18(+0.67%) |
Jan 02, 2008 | 27.10 | 27.87 | 26.70 | 27.06 | 169,126 | -0.12(-0.44%) |