Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.36 | 12.12 | 11.27 | 12.05 | 373,650 | +0.64(+5.61%) |
Dec 30, 2008 | 10.66 | 11.41 | 10.66 | 11.41 | 269,896 | +0.72(+6.75%) |
Dec 29, 2008 | 10.93 | 10.93 | 10.53 | 10.69 | 607,685 | -0.24(-2.22%) |
Dec 26, 2008 | 11.01 | 11.01 | 10.83 | 10.93 | 266,004 | -0.10(-0.88%) |
Dec 24, 2008 | 11.05 | 11.12 | 10.89 | 11.03 | 270,090 | -0.06(-0.51%) |
Dec 23, 2008 | 11.02 | 11.18 | 11.02 | 11.09 | 202,728 | -0.06(-0.51%) |
Dec 22, 2008 | 11.47 | 11.54 | 11.01 | 11.14 | 319,750 | -0.21(-1.86%) |
Dec 19, 2008 | 10.79 | 11.39 | 10.68 | 11.35 | 881,659 | +0.53(+4.94%) |
Dec 18, 2008 | 10.89 | 10.98 | 10.51 | 10.82 | 485,244 | -0.07(-0.67%) |
Dec 17, 2008 | 11.28 | 11.45 | 10.74 | 10.89 | 440,811 | -0.56(-4.88%) |
Dec 16, 2008 | 11.77 | 12.03 | 11.35 | 11.45 | 280,101 | -0.23(-1.94%) |
Dec 15, 2008 | 11.87 | 12.10 | 11.52 | 11.68 | 254,781 | -0.22(-1.84%) |
Dec 12, 2008 | 11.97 | 12.20 | 11.88 | 11.90 | 228,465 | -0.32(-2.65%) |
Dec 11, 2008 | 12.03 | 12.41 | 12.03 | 12.22 | 373,016 | +0.04(+0.33%) |
Dec 10, 2008 | 11.94 | 12.31 | 11.77 | 12.18 | 177,547 | +0.25(+2.11%) |
Dec 09, 2008 | 11.95 | 12.16 | 11.66 | 11.93 | 360,389 | -0.02(-0.20%) |
Dec 08, 2008 | 11.79 | 12.28 | 11.69 | 11.95 | 306,175 | +0.31(+2.64%) |
Dec 05, 2008 | 11.78 | 11.78 | 11.26 | 11.65 | 269,654 | -0.18(-1.51%) |
Dec 04, 2008 | 11.95 | 12.33 | 11.66 | 11.82 | 343,150 | -0.32(-2.60%) |
Dec 03, 2008 | 11.84 | 12.31 | 11.69 | 12.14 | 268,793 | +0.19(+1.56%) |
Dec 02, 2008 | 13.12 | 13.21 | 11.55 | 11.95 | 490,018 | -0.92(-7.12%) |
Dec 01, 2008 | 13.45 | 13.45 | 12.82 | 12.87 | 319,398 | -0.96(-6.97%) |
Nov 28, 2008 | 12.83 | 13.83 | 12.83 | 13.83 | 247,692 | +1.05(+8.24%) |
Nov 26, 2008 | 12.52 | 12.91 | 12.03 | 12.78 | 233,793 | +0.16(+1.28%) |
Nov 25, 2008 | 12.12 | 12.62 | 11.93 | 12.62 | 290,877 | +0.69(+5.77%) |
Nov 24, 2008 | 11.52 | 12.21 | 11.30 | 11.93 | 215,386 | +0.64(+5.67%) |
Nov 21, 2008 | 11.22 | 11.31 | 10.53 | 11.29 | 698,483 | +0.72(+6.82%) |
Nov 20, 2008 | 11.19 | 11.35 | 10.53 | 10.57 | 371,957 | -0.79(-6.92%) |
Nov 19, 2008 | 11.94 | 12.02 | 11.26 | 11.35 | 346,538 | -0.71(-5.91%) |
Nov 18, 2008 | 11.84 | 12.39 | 11.70 | 12.07 | 507,097 | +0.16(+1.36%) |
Nov 17, 2008 | 12.37 | 12.56 | 11.83 | 11.90 | 197,210 | -0.59(-4.73%) |
Nov 14, 2008 | 12.88 | 13.35 | 12.46 | 12.50 | 382,374 | -0.66(-4.99%) |
Nov 13, 2008 | 13.28 | 13.28 | 12.37 | 13.15 | 377,676 | -0.19(-1.40%) |
Nov 12, 2008 | 13.96 | 14.36 | 13.31 | 13.34 | 242,242 | -0.72(-5.13%) |
Nov 11, 2008 | 14.39 | 14.69 | 14.04 | 14.06 | 502,600 | -0.57(-3.88%) |
Nov 10, 2008 | 15.12 | 15.23 | 14.46 | 14.63 | 372,326 | -0.28(-1.90%) |
Nov 07, 2008 | 14.91 | 15.11 | 14.83 | 14.91 | 314,980 | +0.02(+0.11%) |
Nov 06, 2008 | 15.17 | 15.17 | 14.56 | 14.89 | 266,521 | -0.09(-0.59%) |
Nov 05, 2008 | 15.21 | 15.23 | 14.69 | 14.98 | 368,956 | -0.49(-3.19%) |
Nov 04, 2008 | 16.03 | 16.03 | 15.34 | 15.48 | 318,147 | -0.11(-0.73%) |
Nov 03, 2008 | 15.42 | 15.70 | 15.15 | 15.59 | 327,407 | -0.15(-0.93%) |
Oct 31, 2008 | 16.00 | 16.21 | 15.50 | 15.74 | 583,067 | -0.71(-4.34%) |
Oct 30, 2008 | 15.16 | 16.61 | 14.87 | 16.45 | 347,820 | +1.61(+10.87%) |
Oct 29, 2008 | 14.86 | 15.10 | 14.23 | 14.84 | 823,640 | +0.05(+0.33%) |
Oct 28, 2008 | 15.23 | 15.39 | 14.35 | 14.79 | 368,134 | -0.23(-1.51%) |
Oct 27, 2008 | 14.89 | 15.34 | 14.86 | 15.02 | 187,260 | -0.28(-1.80%) |
Oct 24, 2008 | 15.46 | 15.80 | 14.62 | 15.29 | 513,234 | -0.75(-4.70%) |
Oct 23, 2008 | 16.60 | 16.72 | 15.61 | 16.05 | 219,132 | -0.44(-2.65%) |
Oct 22, 2008 | 17.21 | 17.21 | 16.41 | 16.48 | 182,555 | -1.09(-6.18%) |
Oct 21, 2008 | 18.40 | 18.40 | 17.46 | 17.57 | 363,686 | -0.89(-4.83%) |
Oct 20, 2008 | 17.87 | 18.46 | 17.73 | 18.46 | 97,307 | +0.90(+5.12%) |
Oct 17, 2008 | 17.46 | 17.78 | 16.62 | 17.56 | 271,352 | -0.37(-2.08%) |
Oct 16, 2008 | 17.20 | 17.94 | 16.21 | 17.93 | 1,058,357 | +1.32(+7.95%) |
Oct 15, 2008 | 16.89 | 16.89 | 16.24 | 16.61 | 278,374 | -0.38(-2.24%) |
Oct 14, 2008 | 18.44 | 18.44 | 16.39 | 16.99 | 1,248,701 | -0.70(-3.94%) |
Oct 13, 2008 | 15.75 | 17.72 | 15.75 | 17.69 | 200,326 | +2.04(+13.05%) |
Oct 10, 2008 | 16.13 | 16.71 | 14.79 | 15.65 | 1,449,419 | -1.09(-6.53%) |
Oct 09, 2008 | 18.07 | 18.55 | 16.56 | 16.74 | 573,930 | -1.30(-7.23%) |
Oct 08, 2008 | 18.40 | 18.93 | 17.68 | 18.05 | 584,860 | -0.45(-2.41%) |
Oct 07, 2008 | 18.70 | 18.83 | 18.40 | 18.49 | 635,928 | -0.15(-0.83%) |
Oct 06, 2008 | 18.48 | 18.70 | 18.03 | 18.65 | 422,596 | -0.01(-0.04%) |
Oct 03, 2008 | 18.96 | 19.25 | 18.47 | 18.65 | 729,724 | -0.26(-1.37%) |
Oct 02, 2008 | 19.01 | 19.27 | 18.86 | 18.91 | 202,116 | -0.27(-1.39%) |
Oct 01, 2008 | 19.30 | 19.45 | 18.93 | 19.18 | 919,080 | -0.35(-1.78%) |
Sep 30, 2008 | 19.43 | 20.00 | 19.13 | 19.53 | 835,007 | +0.00(+0.00%) |
Sep 29, 2008 | 21.19 | 21.63 | 18.68 | 19.53 | 1,539,797 | -2.07(-9.60%) |
Sep 26, 2008 | 21.50 | 21.69 | 21.27 | 21.60 | 745,834 | -0.19(-0.89%) |
Sep 25, 2008 | 21.70 | 21.88 | 21.70 | 21.80 | 176,401 | -0.04(-0.19%) |
Sep 24, 2008 | 21.77 | 22.28 | 21.76 | 21.84 | 200,866 | -0.03(-0.15%) |
Sep 23, 2008 | 21.85 | 22.13 | 21.75 | 21.87 | 194,811 | -0.05(-0.22%) |
Sep 22, 2008 | 22.71 | 22.91 | 21.80 | 21.92 | 577,808 | -0.96(-4.18%) |
Sep 19, 2008 | 21.85 | 22.92 | 21.85 | 22.88 | 748,060 | +1.22(+5.65%) |
Sep 18, 2008 | 21.74 | 22.25 | 21.50 | 21.65 | 683,797 | -0.05(-0.22%) |
Sep 17, 2008 | 22.89 | 22.89 | 21.56 | 21.70 | 340,291 | -1.00(-4.43%) |
Sep 16, 2008 | 22.57 | 22.85 | 22.29 | 22.71 | 284,390 | +0.02(+0.07%) |
Sep 15, 2008 | 23.01 | 23.01 | 22.63 | 22.69 | 231,326 | -0.47(-2.03%) |
Sep 12, 2008 | 23.09 | 23.32 | 22.93 | 23.16 | 806,502 | +0.12(+0.53%) |
Sep 11, 2008 | 23.64 | 23.64 | 23.02 | 23.04 | 389,587 | -0.83(-3.50%) |
Sep 10, 2008 | 24.48 | 24.59 | 23.70 | 23.87 | 777,043 | -0.55(-2.26%) |
Sep 09, 2008 | 25.40 | 25.40 | 24.30 | 24.42 | 717,494 | -1.10(-4.32%) |
Sep 08, 2008 | 25.53 | 25.64 | 25.28 | 25.53 | 452,452 | +0.22(+0.86%) |
Sep 05, 2008 | 25.24 | 25.62 | 25.20 | 25.31 | 226,373 | -0.03(-0.13%) |
Sep 04, 2008 | 25.34 | 25.44 | 25.24 | 25.34 | 168,374 | -0.18(-0.70%) |
Sep 03, 2008 | 25.27 | 25.67 | 25.17 | 25.52 | 88,565 | +0.30(+1.19%) |
Sep 02, 2008 | 25.41 | 25.77 | 24.91 | 25.22 | 194,767 | -0.18(-0.70%) |
Aug 29, 2008 | 25.83 | 25.84 | 25.04 | 25.40 | 77,665 | -0.37(-1.45%) |
Aug 28, 2008 | 25.45 | 25.85 | 25.43 | 25.77 | 94,929 | +0.32(+1.27%) |
Aug 27, 2008 | 25.48 | 25.73 | 25.13 | 25.45 | 90,726 | -0.12(-0.48%) |
Aug 26, 2008 | 25.57 | 25.61 | 25.28 | 25.57 | 733,112 | -0.02(-0.06%) |
Aug 25, 2008 | 25.80 | 25.80 | 25.38 | 25.58 | 159,854 | -0.36(-1.41%) |
Aug 22, 2008 | 25.94 | 25.98 | 25.14 | 25.95 | 119,032 | +0.00(+0.00%) |
Aug 21, 2008 | 25.98 | 26.00 | 25.42 | 25.95 | 235,959 | -0.02(-0.06%) |
Aug 20, 2008 | 25.67 | 26.13 | 25.50 | 25.96 | 174,862 | +0.24(+0.95%) |
Aug 19, 2008 | 25.19 | 25.93 | 25.12 | 25.72 | 280,089 | +0.16(+0.63%) |
Aug 18, 2008 | 25.54 | 25.62 | 25.15 | 25.56 | 83,665 | -0.09(-0.35%) |
Aug 15, 2008 | 25.57 | 25.88 | 25.30 | 25.65 | 86,289 | +0.22(+0.86%) |
Aug 14, 2008 | 25.93 | 25.93 | 25.43 | 25.43 | 96,364 | -0.60(-2.30%) |
Aug 13, 2008 | 26.70 | 26.70 | 25.14 | 26.03 | 660,103 | -0.58(-2.16%) |
Aug 12, 2008 | 26.82 | 27.51 | 26.33 | 26.60 | 421,487 | -0.59(-2.18%) |
Aug 11, 2008 | 26.67 | 27.29 | 26.43 | 27.20 | 74,935 | +0.30(+1.11%) |
Aug 08, 2008 | 26.04 | 27.20 | 26.04 | 26.90 | 182,265 | +0.75(+2.88%) |
Aug 07, 2008 | 26.91 | 27.38 | 26.05 | 26.14 | 143,531 | -1.31(-4.78%) |
Aug 06, 2008 | 26.58 | 27.52 | 26.44 | 27.46 | 108,276 | +0.85(+3.20%) |
Aug 05, 2008 | 26.34 | 26.74 | 26.30 | 26.60 | 611,976 | +0.28(+1.08%) |
Aug 04, 2008 | 26.33 | 26.86 | 25.53 | 26.32 | 884,300 | +0.39(+1.50%) |
Aug 01, 2008 | 25.65 | 26.13 | 25.53 | 25.93 | 179,020 | +0.01(+0.03%) |
Jul 31, 2008 | 25.78 | 26.11 | 25.66 | 25.92 | 231,984 | -0.25(-0.96%) |
Jul 30, 2008 | 26.00 | 26.20 | 26.00 | 26.18 | 239,049 | +0.11(+0.44%) |
Jul 29, 2008 | 26.06 | 26.24 | 25.89 | 26.06 | 673,499 | +0.08(+0.31%) |
Jul 28, 2008 | 26.12 | 26.63 | 25.92 | 25.98 | 487,321 | -0.29(-1.11%) |
Jul 25, 2008 | 26.18 | 26.54 | 26.00 | 26.27 | 269,803 | +0.33(+1.28%) |
Jul 24, 2008 | 26.65 | 26.65 | 25.88 | 25.94 | 144,691 | -0.40(-1.51%) |
Jul 23, 2008 | 26.27 | 26.48 | 25.91 | 26.34 | 226,130 | +0.28(+1.09%) |
Jul 22, 2008 | 25.91 | 26.13 | 25.64 | 26.05 | 327,480 | -0.05(-0.19%) |
Jul 21, 2008 | 25.58 | 26.17 | 25.10 | 26.10 | 82,796 | +0.75(+2.94%) |
Jul 18, 2008 | 25.51 | 25.51 | 25.07 | 25.36 | 187,574 | -0.22(-0.86%) |
Jul 17, 2008 | 25.02 | 25.75 | 24.68 | 25.58 | 216,898 | +0.84(+3.41%) |
Jul 16, 2008 | 24.25 | 25.06 | 24.24 | 24.73 | 159,694 | -0.28(-1.13%) |
Jul 15, 2008 | 24.77 | 25.12 | 24.58 | 25.02 | 618,983 | +0.32(+1.28%) |
Jul 14, 2008 | 24.25 | 24.92 | 23.52 | 24.70 | 244,452 | +0.36(+1.50%) |
Jul 11, 2008 | 24.55 | 24.85 | 23.98 | 24.34 | 283,905 | -0.18(-0.73%) |
Jul 10, 2008 | 24.53 | 25.06 | 24.02 | 24.51 | 236,520 | -0.18(-0.72%) |
Jul 09, 2008 | 24.64 | 25.30 | 24.31 | 24.69 | 291,796 | +0.42(+1.74%) |
Jul 08, 2008 | 23.53 | 24.89 | 23.18 | 24.27 | 352,147 | +0.75(+3.17%) |
Jul 07, 2008 | 23.89 | 24.25 | 23.20 | 23.53 | 444,286 | -1.00(-4.10%) |
Jul 04, 2008 | 24.41 | 24.96 | 23.77 | 24.53 | 100,019 | +0.00(+0.00%) |
Jul 03, 2008 | 24.41 | 24.96 | 23.77 | 24.53 | 100,019 | +0.07(+0.30%) |
Jul 02, 2008 | 24.42 | 24.87 | 24.11 | 24.46 | 243,890 | -0.23(-0.95%) |
Jul 01, 2008 | 24.80 | 25.30 | 24.49 | 24.69 | 303,312 | -0.61(-2.40%) |
Jun 30, 2008 | 25.12 | 25.55 | 24.54 | 25.30 | 321,471 | -0.26(-1.01%) |
Jun 27, 2008 | 25.79 | 27.10 | 25.49 | 25.56 | 915,171 | -0.33(-1.28%) |
Jun 26, 2008 | 25.93 | 26.33 | 25.57 | 25.89 | 148,461 | -0.18(-0.68%) |
Jun 25, 2008 | 26.18 | 26.67 | 25.41 | 26.07 | 286,308 | +0.06(+0.22%) |
Jun 24, 2008 | 26.48 | 26.65 | 25.74 | 26.01 | 246,914 | -0.73(-2.73%) |
Jun 23, 2008 | 27.88 | 27.88 | 26.74 | 26.74 | 183,281 | -1.22(-4.35%) |
Jun 20, 2008 | 28.10 | 28.10 | 27.15 | 27.96 | 384,822 | -0.19(-0.66%) |
Jun 19, 2008 | 28.12 | 28.68 | 27.80 | 28.14 | 139,583 | -0.09(-0.32%) |
Jun 18, 2008 | 28.62 | 29.16 | 27.99 | 28.23 | 247,477 | -0.43(-1.50%) |
Jun 17, 2008 | 28.92 | 29.52 | 28.62 | 28.66 | 102,144 | -0.09(-0.31%) |
Jun 16, 2008 | 28.85 | 29.44 | 28.49 | 28.75 | 226,511 | -0.11(-0.39%) |
Jun 13, 2008 | 28.19 | 28.92 | 27.96 | 28.87 | 128,575 | +0.65(+2.30%) |
Jun 12, 2008 | 28.84 | 29.08 | 28.08 | 28.22 | 143,920 | -0.62(-2.16%) |
Jun 11, 2008 | 28.70 | 29.19 | 28.53 | 28.84 | 88,376 | +0.27(+0.94%) |
Jun 10, 2008 | 28.60 | 29.57 | 28.36 | 28.57 | 205,074 | -0.61(-2.08%) |
Jun 09, 2008 | 29.46 | 29.59 | 28.70 | 29.18 | 200,575 | +0.11(+0.36%) |
Jun 06, 2008 | 29.32 | 29.63 | 28.87 | 29.08 | 146,775 | -0.20(-0.69%) |
Jun 05, 2008 | 29.51 | 29.89 | 29.01 | 29.28 | 156,388 | -0.14(-0.47%) |
Jun 04, 2008 | 29.03 | 29.63 | 29.03 | 29.42 | 163,621 | +0.19(+0.67%) |
Jun 03, 2008 | 29.83 | 29.84 | 29.17 | 29.22 | 205,022 | -0.68(-2.28%) |
Jun 02, 2008 | 29.75 | 30.45 | 29.55 | 29.90 | 207,882 | -0.36(-1.18%) |
May 30, 2008 | 30.41 | 31.02 | 29.53 | 30.26 | 366,230 | -0.37(-1.22%) |
May 29, 2008 | 30.18 | 30.79 | 30.10 | 30.63 | 249,813 | +0.06(+0.21%) |
May 28, 2008 | 31.04 | 31.04 | 30.11 | 30.57 | 285,151 | -0.30(-0.97%) |
May 27, 2008 | 31.01 | 31.01 | 30.29 | 30.87 | 101,563 | +0.07(+0.24%) |
May 26, 2008 | 30.60 | 31.05 | 30.05 | 30.79 | 386,006 | +0.00(+0.00%) |
May 23, 2008 | 30.60 | 31.05 | 30.05 | 30.79 | 386,006 | -0.02(-0.05%) |
May 22, 2008 | 29.67 | 30.98 | 29.39 | 30.81 | 362,138 | +1.26(+4.28%) |
May 21, 2008 | 28.48 | 29.76 | 28.46 | 29.55 | 476,071 | +1.46(+5.19%) |
May 20, 2008 | 28.67 | 28.67 | 27.85 | 28.09 | 263,297 | -0.80(-2.78%) |
May 19, 2008 | 28.19 | 29.54 | 28.19 | 28.89 | 618,411 | +1.54(+5.63%) |
May 16, 2008 | 27.53 | 27.53 | 26.99 | 27.35 | 199,421 | +0.00(+0.00%) |
May 15, 2008 | 26.74 | 27.82 | 26.74 | 27.35 | 372,464 | +0.50(+1.87%) |
May 14, 2008 | 25.30 | 27.35 | 25.30 | 26.85 | 577,953 | +1.35(+5.28%) |
May 13, 2008 | 25.27 | 25.57 | 24.72 | 25.50 | 809,764 | -0.06(-0.22%) |
May 12, 2008 | 25.09 | 25.88 | 24.49 | 25.56 | 133,211 | +0.75(+3.04%) |
May 09, 2008 | 25.01 | 25.10 | 24.78 | 24.81 | 756,829 | -0.40(-1.58%) |
May 08, 2008 | 25.48 | 25.48 | 25.00 | 25.20 | 343,118 | -0.07(-0.29%) |
May 07, 2008 | 25.43 | 25.90 | 25.20 | 25.28 | 82,947 | -0.47(-1.83%) |
May 06, 2008 | 25.06 | 26.00 | 25.03 | 25.75 | 66,106 | +0.55(+2.19%) |
May 05, 2008 | 25.81 | 25.81 | 25.14 | 25.19 | 226,652 | -0.54(-2.11%) |
May 02, 2008 | 25.64 | 26.06 | 25.53 | 25.74 | 187,083 | -0.02(-0.09%) |
May 01, 2008 | 24.93 | 26.17 | 23.72 | 25.76 | 406,684 | +0.55(+2.19%) |
Apr 30, 2008 | 25.23 | 25.60 | 24.85 | 25.21 | 318,372 | +0.17(+0.68%) |
Apr 29, 2008 | 24.61 | 25.21 | 24.51 | 25.04 | 865,156 | +0.35(+1.41%) |
Apr 28, 2008 | 24.23 | 24.81 | 24.09 | 24.69 | 291,006 | +0.58(+2.42%) |
Apr 25, 2008 | 24.14 | 24.25 | 23.81 | 24.11 | 80,237 | +0.20(+0.85%) |
Apr 24, 2008 | 23.10 | 23.96 | 23.10 | 23.91 | 172,502 | +0.80(+3.47%) |
Apr 23, 2008 | 23.01 | 23.26 | 23.01 | 23.10 | 367,334 | +0.01(+0.04%) |
Apr 22, 2008 | 23.60 | 23.61 | 23.06 | 23.10 | 225,782 | -0.83(-3.49%) |
Apr 21, 2008 | 23.70 | 24.22 | 23.70 | 23.93 | 435,281 | -0.07(-0.30%) |
Apr 18, 2008 | 23.62 | 24.15 | 23.18 | 24.00 | 324,834 | +0.30(+1.26%) |
Apr 17, 2008 | 22.90 | 23.77 | 22.90 | 23.70 | 321,371 | +0.57(+2.45%) |
Apr 16, 2008 | 23.01 | 23.45 | 22.78 | 23.14 | 287,607 | +0.21(+0.92%) |
Apr 15, 2008 | 23.04 | 23.50 | 22.83 | 22.93 | 181,452 | -0.11(-0.49%) |
Apr 14, 2008 | 22.89 | 23.14 | 22.41 | 23.04 | 157,467 | +0.05(+0.21%) |
Apr 11, 2008 | 22.89 | 23.21 | 22.64 | 22.99 | 541,326 | -0.22(-0.94%) |
Apr 10, 2008 | 23.12 | 23.32 | 22.60 | 23.21 | 760,860 | +0.02(+0.07%) |
Apr 09, 2008 | 23.87 | 24.28 | 23.10 | 23.19 | 399,124 | -0.95(-3.93%) |
Apr 08, 2008 | 24.36 | 24.72 | 23.67 | 24.14 | 417,980 | -0.65(-2.62%) |
Apr 07, 2008 | 25.12 | 25.36 | 24.78 | 24.79 | 291,588 | -0.52(-2.05%) |
Apr 04, 2008 | 25.02 | 25.57 | 25.01 | 25.31 | 276,461 | -0.17(-0.67%) |
Apr 03, 2008 | 24.72 | 26.11 | 24.33 | 25.48 | 1,038,818 | +0.82(+3.32%) |
Apr 02, 2008 | 24.65 | 24.72 | 23.99 | 24.66 | 472,179 | +0.19(+0.79%) |
Apr 01, 2008 | 23.78 | 24.63 | 23.52 | 24.47 | 271,819 | +0.53(+2.20%) |
Mar 31, 2008 | 24.25 | 24.37 | 23.57 | 23.94 | 475,710 | -0.53(-2.15%) |
Mar 28, 2008 | 24.53 | 24.59 | 23.91 | 24.47 | 949,881 | +0.36(+1.51%) |
Mar 27, 2008 | 24.88 | 25.00 | 23.91 | 24.10 | 1,292,384 | -0.53(-2.17%) |
Mar 26, 2008 | 24.81 | 24.89 | 24.30 | 24.64 | 255,723 | -0.11(-0.46%) |
Mar 25, 2008 | 24.62 | 24.84 | 23.94 | 24.75 | 349,561 | +0.32(+1.29%) |
Mar 24, 2008 | 24.93 | 25.29 | 23.93 | 24.43 | 1,099,384 | -0.72(-2.87%) |
Mar 21, 2008 | 23.70 | 25.15 | 23.70 | 25.15 | 812,039 | +0.00(+0.00%) |
Mar 20, 2008 | 23.70 | 25.15 | 23.70 | 25.15 | 812,039 | +0.98(+4.06%) |
Mar 19, 2008 | 25.19 | 25.41 | 23.82 | 24.17 | 1,043,817 | -1.30(-5.12%) |
Mar 18, 2008 | 26.01 | 26.52 | 25.15 | 25.48 | 555,371 | -0.66(-2.54%) |
Mar 17, 2008 | 26.18 | 26.61 | 25.53 | 26.14 | 1,051,279 | -0.88(-3.27%) |
Mar 14, 2008 | 28.01 | 28.22 | 26.77 | 27.03 | 316,166 | -0.70(-2.51%) |
Mar 13, 2008 | 27.41 | 27.95 | 26.65 | 27.72 | 378,267 | -0.63(-2.23%) |
Mar 12, 2008 | 28.34 | 28.72 | 27.55 | 28.35 | 185,308 | +0.02(+0.06%) |
Mar 11, 2008 | 29.66 | 30.70 | 27.96 | 28.34 | 2,857,409 | -1.36(-4.58%) |
Mar 10, 2008 | 31.60 | 31.60 | 29.51 | 29.70 | 492,232 | -1.66(-5.30%) |
Mar 07, 2008 | 30.80 | 31.82 | 30.79 | 31.36 | 487,911 | +0.27(+0.86%) |
Mar 06, 2008 | 31.05 | 31.76 | 30.80 | 31.09 | 224,552 | -0.23(-0.75%) |
Mar 05, 2008 | 31.05 | 31.74 | 31.05 | 31.33 | 687,588 | +0.01(+0.03%) |
Mar 04, 2008 | 31.13 | 31.60 | 30.83 | 31.32 | 186,637 | -0.02(-0.05%) |
Mar 03, 2008 | 32.43 | 33.08 | 31.18 | 31.34 | 1,088,778 | -1.13(-3.47%) |
Feb 29, 2008 | 31.01 | 33.83 | 31.01 | 32.46 | 1,718,087 | +0.75(+2.38%) |
Feb 28, 2008 | 30.63 | 31.83 | 30.53 | 31.71 | 409,008 | +0.31(+0.98%) |
Feb 27, 2008 | 32.11 | 32.11 | 30.79 | 31.40 | 492,114 | -0.28(-0.87%) |
Feb 26, 2008 | 30.02 | 32.29 | 30.01 | 31.68 | 626,830 | +1.48(+4.91%) |
Feb 25, 2008 | 29.94 | 30.70 | 29.21 | 30.19 | 449,368 | +0.42(+1.42%) |
Feb 22, 2008 | 30.52 | 30.77 | 29.17 | 29.77 | 538,285 | -0.74(-2.42%) |
Feb 21, 2008 | 31.91 | 32.05 | 30.19 | 30.51 | 738,320 | -1.01(-3.21%) |
Feb 20, 2008 | 30.27 | 31.88 | 30.22 | 31.52 | 488,332 | +0.72(+2.34%) |
Feb 19, 2008 | 31.04 | 31.77 | 29.74 | 30.80 | 548,450 | -1.73(-5.33%) |
Feb 18, 2008 | 31.76 | 33.28 | 31.61 | 32.54 | 1,375,652 | +0.00(+0.00%) |
Feb 15, 2008 | 31.76 | 33.28 | 31.61 | 32.54 | 1,375,652 | -0.01(-0.02%) |
Feb 14, 2008 | 29.58 | 32.71 | 29.58 | 32.54 | 1,303,651 | +2.97(+10.03%) |
Feb 13, 2008 | 27.97 | 30.29 | 27.97 | 29.58 | 1,198,489 | +1.24(+4.38%) |
Feb 12, 2008 | 28.12 | 28.75 | 28.12 | 28.34 | 486,778 | +0.09(+0.32%) |
Feb 11, 2008 | 26.37 | 28.47 | 25.90 | 28.25 | 2,883,537 | +2.25(+8.67%) |
Feb 08, 2008 | 24.64 | 26.18 | 24.64 | 26.00 | 569,547 | +0.94(+3.75%) |
Feb 07, 2008 | 25.12 | 25.32 | 24.54 | 25.06 | 241,406 | -0.15(-0.61%) |
Feb 06, 2008 | 25.05 | 25.43 | 24.78 | 25.21 | 652,637 | -0.16(-0.64%) |
Feb 05, 2008 | 24.55 | 25.53 | 24.55 | 25.37 | 423,722 | +0.06(+0.26%) |
Feb 04, 2008 | 24.81 | 25.44 | 24.81 | 25.31 | 697,144 | +0.15(+0.58%) |
Feb 01, 2008 | 24.24 | 25.32 | 23.14 | 25.16 | 319,432 | +1.48(+6.26%) |
Jan 31, 2008 | 23.44 | 23.95 | 22.69 | 23.68 | 529,252 | +0.71(+3.11%) |
Jan 30, 2008 | 22.40 | 23.38 | 22.40 | 22.97 | 559,802 | +0.06(+0.25%) |
Jan 29, 2008 | 23.50 | 23.52 | 22.69 | 22.91 | 468,554 | -0.63(-2.69%) |
Jan 28, 2008 | 23.74 | 24.32 | 23.27 | 23.54 | 179,139 | -0.78(-3.20%) |
Jan 25, 2008 | 23.91 | 24.59 | 23.81 | 24.32 | 612,420 | +0.53(+2.21%) |
Jan 24, 2008 | 23.50 | 24.07 | 23.31 | 23.79 | 675,877 | +0.45(+1.94%) |
Jan 23, 2008 | 23.50 | 23.91 | 22.28 | 23.34 | 424,492 | +0.06(+0.28%) |
Jan 22, 2008 | 20.88 | 24.01 | 20.85 | 23.27 | 1,616,918 | -0.03(-0.14%) |
Jan 21, 2008 | 22.88 | 24.65 | 22.70 | 23.31 | 981,316 | +0.00(+0.00%) |
Jan 18, 2008 | 22.88 | 24.65 | 22.70 | 23.31 | 981,316 | -0.16(-0.69%) |
Jan 17, 2008 | 24.29 | 25.11 | 23.40 | 23.47 | 598,933 | -0.44(-1.83%) |
Jan 16, 2008 | 23.91 | 24.68 | 23.91 | 23.91 | 656,204 | -0.32(-1.34%) |
Jan 15, 2008 | 24.31 | 25.76 | 23.70 | 24.23 | 1,489,836 | -0.24(-0.99%) |
Jan 14, 2008 | 26.11 | 26.18 | 24.32 | 24.47 | 993,792 | -0.97(-3.82%) |
Jan 11, 2008 | 24.12 | 26.34 | 24.11 | 25.45 | 418,131 | +0.39(+1.55%) |
Jan 10, 2008 | 24.89 | 25.81 | 24.00 | 25.06 | 1,339,590 | -1.04(-3.98%) |
Jan 09, 2008 | 25.32 | 26.09 | 24.47 | 26.09 | 1,326,659 | +0.16(+0.63%) |
Jan 08, 2008 | 25.90 | 26.97 | 23.44 | 25.93 | 1,928,454 | -1.41(-5.16%) |
Jan 07, 2008 | 29.53 | 29.98 | 26.97 | 27.34 | 975,902 | -1.22(-4.28%) |
Jan 04, 2008 | 28.36 | 28.62 | 26.30 | 28.57 | 1,491,683 | -0.20(-0.70%) |
Jan 03, 2008 | 26.11 | 29.98 | 26.11 | 28.77 | 1,495,569 | -0.25(-0.87%) |