Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.83 | 21.35 | 20.50 | 21.35 | 9,288 | +0.56(+2.70%) |
Dec 30, 2008 | 19.94 | 20.79 | 19.20 | 20.79 | 7,524 | +1.18(+6.00%) |
Dec 29, 2008 | 20.80 | 20.80 | 19.22 | 19.61 | 18,090 | -1.50(-7.08%) |
Dec 26, 2008 | 19.56 | 21.11 | 19.56 | 21.11 | 4,305 | +1.56(+7.98%) |
Dec 24, 2008 | 19.50 | 19.55 | 18.80 | 19.55 | 3,292 | +0.48(+2.50%) |
Dec 23, 2008 | 19.59 | 20.11 | 18.73 | 19.07 | 8,328 | -0.25(-1.31%) |
Dec 22, 2008 | 19.44 | 19.96 | 17.48 | 19.32 | 21,547 | -0.13(-0.67%) |
Dec 19, 2008 | 20.35 | 21.03 | 18.33 | 19.46 | 47,064 | -0.16(-0.81%) |
Dec 18, 2008 | 18.19 | 19.72 | 17.25 | 19.61 | 8,368 | +1.41(+7.75%) |
Dec 17, 2008 | 18.41 | 18.42 | 17.43 | 18.20 | 16,424 | +0.45(+2.53%) |
Dec 16, 2008 | 17.26 | 17.93 | 16.24 | 17.75 | 26,241 | +0.81(+4.80%) |
Dec 15, 2008 | 17.75 | 17.75 | 16.83 | 16.94 | 12,519 | -1.05(-5.82%) |
Dec 12, 2008 | 17.06 | 17.99 | 16.84 | 17.99 | 11,936 | +0.50(+2.89%) |
Dec 11, 2008 | 17.01 | 17.75 | 16.78 | 17.48 | 17,663 | +0.14(+0.81%) |
Dec 10, 2008 | 18.53 | 18.53 | 16.95 | 17.34 | 21,600 | -0.94(-5.16%) |
Dec 09, 2008 | 18.72 | 20.14 | 17.54 | 18.29 | 19,871 | -0.63(-3.31%) |
Dec 08, 2008 | 18.67 | 19.14 | 16.96 | 18.91 | 30,305 | +1.18(+6.64%) |
Dec 05, 2008 | 17.10 | 18.29 | 16.67 | 17.74 | 13,601 | +0.31(+1.77%) |
Dec 04, 2008 | 16.47 | 17.84 | 16.47 | 17.43 | 10,702 | +0.72(+4.31%) |
Dec 03, 2008 | 15.95 | 18.02 | 15.67 | 16.71 | 43,507 | -0.88(-4.99%) |
Dec 02, 2008 | 16.09 | 18.01 | 15.67 | 17.59 | 16,166 | +1.94(+12.42%) |
Dec 01, 2008 | 20.55 | 21.53 | 15.32 | 15.64 | 21,536 | -5.69(-26.68%) |
Nov 28, 2008 | 21.13 | 21.35 | 19.47 | 21.33 | 4,815 | +0.37(+1.78%) |
Nov 26, 2008 | 18.05 | 21.22 | 17.77 | 20.96 | 16,565 | +2.27(+12.15%) |
Nov 25, 2008 | 19.46 | 19.60 | 17.82 | 18.69 | 25,197 | -0.59(-3.05%) |
Nov 24, 2008 | 14.42 | 19.43 | 13.11 | 19.28 | 44,291 | +5.06(+35.63%) |
Nov 21, 2008 | 14.41 | 15.63 | 11.04 | 14.21 | 50,944 | -0.06(-0.39%) |
Nov 20, 2008 | 14.41 | 15.82 | 13.92 | 14.27 | 34,935 | -1.28(-8.23%) |
Nov 19, 2008 | 16.41 | 16.76 | 15.55 | 15.55 | 20,023 | -0.92(-5.56%) |
Nov 18, 2008 | 16.89 | 17.75 | 15.19 | 16.47 | 18,919 | -0.73(-4.24%) |
Nov 17, 2008 | 17.33 | 17.66 | 16.72 | 17.19 | 3,376 | -0.30(-1.71%) |
Nov 14, 2008 | 19.32 | 19.76 | 17.09 | 17.49 | 12,497 | -2.22(-11.28%) |
Nov 13, 2008 | 16.60 | 19.72 | 16.60 | 19.72 | 14,956 | +3.26(+19.82%) |
Nov 12, 2008 | 18.58 | 19.06 | 16.46 | 16.46 | 12,032 | -2.51(-13.25%) |
Nov 11, 2008 | 17.99 | 19.11 | 17.48 | 18.97 | 20,953 | +0.78(+4.32%) |
Nov 10, 2008 | 19.96 | 19.96 | 17.50 | 18.18 | 28,943 | -1.18(-6.08%) |
Nov 07, 2008 | 17.89 | 21.03 | 16.36 | 19.36 | 71,339 | +1.56(+8.77%) |
Nov 06, 2008 | 20.32 | 21.95 | 16.91 | 17.80 | 90,380 | -3.53(-16.56%) |
Nov 05, 2008 | 26.45 | 26.45 | 20.57 | 21.33 | 24,915 | -5.64(-20.92%) |
Nov 04, 2008 | 29.30 | 29.72 | 26.97 | 26.98 | 12,328 | -2.46(-8.35%) |
Nov 03, 2008 | 29.70 | 30.00 | 27.42 | 29.44 | 7,876 | +1.59(+5.70%) |
Oct 31, 2008 | 23.94 | 27.85 | 23.94 | 27.85 | 10,910 | +3.48(+14.26%) |
Oct 30, 2008 | 22.78 | 25.59 | 21.80 | 24.37 | 9,447 | +2.74(+12.66%) |
Oct 29, 2008 | 20.31 | 23.39 | 20.31 | 21.63 | 6,411 | +1.60(+7.98%) |
Oct 28, 2008 | 19.89 | 20.73 | 19.72 | 20.03 | 15,260 | +0.15(+0.75%) |
Oct 27, 2008 | 21.18 | 21.46 | 18.72 | 19.89 | 7,076 | -1.62(-7.52%) |
Oct 24, 2008 | 21.74 | 22.89 | 20.74 | 21.50 | 7,193 | -2.46(-10.26%) |
Oct 23, 2008 | 24.55 | 24.79 | 23.23 | 23.96 | 7,158 | -0.37(-1.54%) |
Oct 22, 2008 | 25.43 | 25.98 | 24.33 | 24.33 | 7,385 | -1.78(-6.80%) |
Oct 21, 2008 | 24.60 | 27.22 | 24.57 | 26.11 | 23,222 | +1.20(+4.80%) |
Oct 20, 2008 | 23.56 | 26.04 | 22.60 | 24.91 | 12,310 | +1.54(+6.60%) |
Oct 17, 2008 | 23.35 | 27.15 | 22.52 | 23.37 | 42,293 | -1.05(-4.29%) |
Oct 16, 2008 | 21.70 | 24.73 | 21.50 | 24.42 | 20,193 | +2.76(+12.73%) |
Oct 15, 2008 | 22.87 | 22.88 | 21.66 | 21.66 | 14,692 | -1.26(-5.50%) |
Oct 14, 2008 | 22.88 | 24.50 | 22.86 | 22.92 | 13,850 | +0.05(+0.20%) |
Oct 13, 2008 | 23.31 | 23.31 | 21.08 | 22.88 | 21,333 | +0.43(+1.91%) |
Oct 10, 2008 | 18.81 | 23.35 | 17.30 | 22.45 | 36,077 | +2.58(+12.98%) |
Oct 09, 2008 | 26.75 | 28.03 | 19.57 | 19.87 | 18,204 | -6.34(-24.21%) |
Oct 08, 2008 | 22.41 | 28.01 | 22.02 | 26.21 | 13,376 | +3.63(+16.05%) |
Oct 07, 2008 | 25.83 | 25.83 | 22.59 | 22.59 | 8,167 | -2.68(-10.61%) |
Oct 06, 2008 | 25.47 | 27.90 | 25.23 | 25.27 | 14,040 | -0.47(-1.82%) |
Oct 03, 2008 | 24.78 | 25.73 | 24.78 | 25.73 | 5,482 | +1.27(+5.19%) |
Oct 02, 2008 | 25.12 | 26.15 | 24.23 | 24.46 | 10,242 | -0.76(-3.00%) |
Oct 01, 2008 | 25.96 | 27.18 | 24.48 | 25.22 | 19,984 | -0.62(-2.39%) |
Sep 30, 2008 | 27.73 | 27.73 | 25.57 | 25.84 | 31,362 | -1.49(-5.44%) |
Sep 29, 2008 | 30.53 | 30.67 | 19.07 | 27.32 | 26,627 | -3.74(-12.03%) |
Sep 26, 2008 | 31.93 | 32.39 | 30.58 | 31.06 | 8,036 | -1.01(-3.15%) |
Sep 25, 2008 | 32.08 | 32.99 | 31.24 | 32.07 | 26,204 | +0.00(+0.00%) |
Sep 24, 2008 | 32.89 | 33.48 | 32.07 | 32.07 | 10,729 | -1.41(-4.21%) |
Sep 23, 2008 | 32.86 | 34.34 | 32.74 | 33.48 | 7,495 | +0.60(+1.82%) |
Sep 22, 2008 | 33.67 | 34.34 | 32.38 | 32.88 | 21,612 | -1.13(-3.32%) |
Sep 19, 2008 | 34.14 | 34.80 | 31.78 | 34.01 | 66,976 | +0.15(+0.44%) |
Sep 18, 2008 | 33.46 | 34.08 | 31.66 | 33.86 | 33,600 | +0.94(+2.87%) |
Sep 17, 2008 | 35.47 | 35.47 | 32.72 | 32.92 | 21,767 | -3.05(-8.47%) |
Sep 16, 2008 | 30.88 | 35.97 | 29.26 | 35.97 | 22,544 | +5.21(+16.96%) |
Sep 15, 2008 | 31.27 | 32.15 | 29.41 | 30.75 | 7,644 | -0.62(-1.97%) |
Sep 12, 2008 | 31.85 | 31.85 | 30.16 | 31.37 | 8,308 | -0.46(-1.44%) |
Sep 11, 2008 | 31.31 | 31.83 | 31.31 | 31.83 | 13,650 | +0.08(+0.26%) |
Sep 10, 2008 | 31.47 | 32.14 | 30.89 | 31.74 | 17,231 | +0.58(+1.86%) |
Sep 09, 2008 | 29.64 | 31.64 | 29.42 | 31.16 | 19,837 | +1.44(+4.84%) |
Sep 08, 2008 | 26.88 | 29.73 | 26.88 | 29.73 | 14,715 | +3.11(+11.69%) |
Sep 05, 2008 | 26.21 | 26.91 | 25.97 | 26.61 | 4,258 | +1.24(+4.90%) |
Sep 04, 2008 | 26.87 | 27.41 | 24.95 | 25.37 | 22,516 | -1.63(-6.02%) |
Sep 03, 2008 | 26.63 | 27.64 | 26.03 | 27.00 | 12,925 | +0.28(+1.05%) |
Sep 02, 2008 | 28.37 | 28.45 | 26.48 | 26.72 | 11,665 | -1.43(-5.08%) |
Aug 29, 2008 | 28.48 | 29.01 | 27.71 | 28.15 | 11,666 | -0.13(-0.46%) |
Aug 28, 2008 | 29.00 | 29.33 | 28.01 | 28.28 | 10,677 | -0.60(-2.07%) |
Aug 27, 2008 | 31.01 | 31.01 | 28.68 | 28.87 | 7,497 | -2.25(-7.24%) |
Aug 26, 2008 | 30.99 | 31.44 | 29.72 | 31.13 | 7,316 | -0.39(-1.24%) |
Aug 25, 2008 | 32.47 | 32.66 | 31.29 | 31.52 | 11,897 | -1.19(-3.63%) |
Aug 22, 2008 | 31.86 | 32.71 | 31.77 | 32.71 | 5,624 | +0.86(+2.70%) |
Aug 21, 2008 | 31.43 | 31.85 | 31.25 | 31.85 | 2,469 | +0.20(+0.62%) |
Aug 20, 2008 | 31.66 | 32.05 | 31.46 | 31.65 | 11,950 | -0.03(-0.09%) |
Aug 19, 2008 | 31.82 | 32.17 | 31.31 | 31.68 | 7,858 | -0.29(-0.91%) |
Aug 18, 2008 | 31.17 | 32.42 | 29.76 | 31.97 | 13,009 | +0.70(+2.24%) |
Aug 15, 2008 | 31.58 | 31.77 | 30.02 | 31.27 | 24,448 | +0.46(+1.49%) |
Aug 14, 2008 | 29.72 | 32.63 | 28.97 | 30.81 | 10,780 | +0.90(+3.00%) |
Aug 13, 2008 | 29.04 | 31.20 | 29.04 | 29.91 | 11,574 | +0.69(+2.37%) |
Aug 12, 2008 | 31.91 | 31.91 | 28.42 | 29.22 | 18,755 | -2.97(-9.23%) |
Aug 11, 2008 | 29.79 | 32.24 | 27.13 | 32.19 | 13,851 | +2.40(+8.06%) |
Aug 08, 2008 | 27.43 | 29.83 | 27.43 | 29.79 | 10,300 | +1.95(+7.02%) |
Aug 07, 2008 | 29.76 | 29.76 | 27.30 | 27.84 | 12,664 | -2.05(-6.85%) |
Aug 06, 2008 | 28.87 | 30.15 | 26.85 | 29.88 | 9,666 | +0.79(+2.73%) |
Aug 05, 2008 | 27.56 | 29.61 | 26.62 | 29.09 | 9,835 | +1.64(+5.99%) |
Aug 04, 2008 | 26.00 | 27.44 | 25.13 | 27.44 | 13,574 | +0.50(+1.87%) |
Aug 01, 2008 | 26.54 | 28.47 | 26.17 | 26.94 | 16,061 | -0.46(-1.67%) |
Jul 31, 2008 | 27.80 | 28.46 | 26.21 | 27.40 | 9,035 | -0.64(-2.27%) |
Jul 30, 2008 | 30.51 | 30.51 | 26.95 | 28.03 | 18,354 | -2.49(-8.14%) |
Jul 29, 2008 | 30.52 | 30.55 | 29.50 | 30.52 | 13,437 | +1.02(+3.45%) |
Jul 28, 2008 | 29.90 | 29.90 | 28.98 | 29.50 | 6,006 | -0.33(-1.10%) |
Jul 25, 2008 | 30.23 | 30.58 | 29.21 | 29.83 | 8,065 | +0.20(+0.66%) |
Jul 24, 2008 | 30.90 | 30.90 | 29.04 | 29.63 | 7,237 | -1.15(-3.73%) |
Jul 23, 2008 | 29.96 | 30.93 | 27.97 | 30.78 | 17,592 | +0.60(+1.98%) |
Jul 22, 2008 | 26.90 | 30.18 | 26.69 | 30.18 | 21,426 | +2.70(+9.83%) |
Jul 21, 2008 | 28.04 | 28.30 | 26.86 | 27.48 | 8,508 | -0.66(-2.36%) |
Jul 18, 2008 | 27.85 | 28.32 | 27.85 | 28.15 | 5,835 | +0.40(+1.45%) |
Jul 17, 2008 | 26.82 | 27.91 | 26.16 | 27.74 | 14,692 | +1.03(+3.85%) |
Jul 16, 2008 | 26.50 | 26.72 | 24.67 | 26.72 | 45,098 | +0.74(+2.84%) |
Jul 15, 2008 | 25.34 | 26.49 | 24.40 | 25.98 | 21,486 | +0.76(+3.00%) |
Jul 14, 2008 | 25.79 | 25.80 | 23.67 | 25.22 | 11,948 | -0.36(-1.42%) |
Jul 11, 2008 | 24.53 | 25.59 | 23.91 | 25.59 | 13,864 | +0.95(+3.87%) |
Jul 10, 2008 | 24.37 | 24.63 | 23.70 | 24.63 | 4,338 | +0.28(+1.15%) |
Jul 09, 2008 | 24.93 | 25.82 | 23.31 | 24.35 | 23,515 | -0.62(-2.47%) |
Jul 08, 2008 | 23.78 | 25.00 | 22.96 | 24.97 | 15,535 | +1.46(+6.20%) |
Jul 07, 2008 | 23.53 | 24.53 | 22.93 | 23.51 | 11,130 | +0.15(+0.64%) |
Jul 04, 2008 | 23.32 | 23.60 | 22.72 | 23.36 | 6,409 | +0.00(+0.00%) |
Jul 03, 2008 | 23.32 | 23.60 | 22.72 | 23.36 | 6,409 | +0.21(+0.93%) |
Jul 02, 2008 | 23.12 | 23.37 | 22.60 | 23.15 | 12,393 | -0.03(-0.12%) |
Jul 01, 2008 | 22.97 | 23.98 | 22.33 | 23.17 | 14,819 | +0.02(+0.08%) |
Jun 30, 2008 | 23.45 | 23.82 | 22.93 | 23.16 | 15,265 | +0.31(+1.35%) |
Jun 27, 2008 | 22.93 | 23.06 | 22.21 | 22.85 | 103,062 | -0.06(-0.24%) |
Jun 26, 2008 | 23.11 | 23.59 | 22.89 | 22.90 | 4,888 | -0.40(-1.72%) |
Jun 25, 2008 | 23.12 | 23.79 | 23.12 | 23.31 | 3,803 | +0.34(+1.46%) |
Jun 24, 2008 | 23.11 | 23.11 | 22.43 | 22.97 | 5,877 | -0.29(-1.25%) |
Jun 23, 2008 | 23.78 | 23.78 | 22.81 | 23.26 | 7,907 | -0.30(-1.27%) |
Jun 20, 2008 | 23.59 | 24.04 | 23.11 | 23.56 | 32,598 | -0.34(-1.41%) |
Jun 19, 2008 | 23.66 | 24.05 | 22.90 | 23.89 | 11,253 | +0.13(+0.55%) |
Jun 18, 2008 | 23.62 | 23.76 | 22.89 | 23.76 | 13,274 | +0.21(+0.87%) |
Jun 17, 2008 | 23.34 | 24.19 | 23.34 | 23.56 | 2,340 | +0.20(+0.84%) |
Jun 16, 2008 | 23.57 | 24.52 | 23.27 | 23.36 | 17,768 | -0.21(-0.87%) |
Jun 13, 2008 | 23.66 | 23.82 | 22.91 | 23.57 | 3,490 | +0.21(+0.88%) |
Jun 12, 2008 | 22.89 | 23.50 | 22.89 | 23.36 | 6,175 | +0.47(+2.04%) |
Jun 11, 2008 | 23.29 | 23.36 | 22.89 | 22.89 | 14,552 | -0.41(-1.76%) |
Jun 10, 2008 | 23.41 | 23.93 | 23.18 | 23.31 | 3,782 | -0.58(-2.43%) |
Jun 09, 2008 | 23.27 | 24.65 | 23.13 | 23.88 | 16,206 | +0.75(+3.23%) |
Jun 06, 2008 | 24.54 | 24.54 | 23.14 | 23.14 | 10,643 | -1.72(-6.92%) |
Jun 05, 2008 | 23.78 | 24.86 | 23.78 | 24.86 | 11,127 | +1.03(+4.31%) |
Jun 04, 2008 | 23.83 | 23.83 | 23.19 | 23.83 | 9,183 | +0.20(+0.83%) |
Jun 03, 2008 | 23.95 | 24.29 | 23.14 | 23.63 | 6,423 | -0.21(-0.86%) |
Jun 02, 2008 | 24.29 | 24.29 | 23.39 | 23.84 | 6,745 | -0.45(-1.85%) |
May 30, 2008 | 23.51 | 24.30 | 22.79 | 24.29 | 27,427 | +0.72(+3.05%) |
May 29, 2008 | 23.51 | 24.06 | 23.46 | 23.57 | 13,251 | -0.07(-0.28%) |
May 28, 2008 | 23.39 | 24.15 | 23.37 | 23.63 | 4,989 | +0.42(+1.81%) |
May 27, 2008 | 23.39 | 23.56 | 22.43 | 23.21 | 13,052 | -0.20(-0.84%) |
May 26, 2008 | 23.97 | 24.30 | 23.39 | 23.41 | 4,486 | +0.00(+0.00%) |
May 23, 2008 | 23.97 | 24.30 | 23.39 | 23.41 | 4,486 | -0.72(-2.98%) |
May 22, 2008 | 23.93 | 24.53 | 23.83 | 24.13 | 13,724 | +0.22(+0.94%) |
May 21, 2008 | 24.49 | 24.77 | 23.62 | 23.90 | 17,545 | -0.50(-2.03%) |
May 20, 2008 | 22.94 | 24.40 | 22.94 | 24.40 | 18,362 | +0.34(+1.40%) |
May 19, 2008 | 24.05 | 24.07 | 23.36 | 24.06 | 10,380 | +0.05(+0.19%) |
May 16, 2008 | 23.88 | 24.02 | 23.74 | 24.02 | 13,543 | +0.22(+0.94%) |
May 15, 2008 | 23.16 | 23.98 | 23.13 | 23.79 | 23,397 | +0.36(+1.56%) |
May 14, 2008 | 23.81 | 23.83 | 22.96 | 23.43 | 15,191 | -0.39(-1.65%) |
May 13, 2008 | 23.83 | 23.83 | 22.90 | 23.82 | 12,577 | -0.04(-0.16%) |
May 12, 2008 | 23.51 | 23.86 | 23.36 | 23.86 | 5,046 | +0.47(+2.00%) |
May 09, 2008 | 23.26 | 23.59 | 22.90 | 23.39 | 6,882 | -0.10(-0.44%) |
May 08, 2008 | 22.90 | 23.82 | 22.90 | 23.49 | 17,119 | +0.41(+1.78%) |
May 07, 2008 | 23.99 | 24.28 | 22.89 | 23.08 | 7,921 | -0.76(-3.18%) |
May 06, 2008 | 23.88 | 24.26 | 23.78 | 23.84 | 7,013 | -0.13(-0.55%) |
May 05, 2008 | 23.53 | 24.26 | 23.47 | 23.97 | 11,324 | +0.38(+1.62%) |
May 02, 2008 | 24.30 | 24.30 | 23.24 | 23.59 | 35,607 | -0.35(-1.44%) |
May 01, 2008 | 24.49 | 24.62 | 23.77 | 23.93 | 9,644 | +0.21(+0.91%) |
Apr 30, 2008 | 24.25 | 24.25 | 23.37 | 23.72 | 8,423 | +0.27(+1.16%) |
Apr 29, 2008 | 24.48 | 24.48 | 23.36 | 23.45 | 7,909 | -0.96(-3.94%) |
Apr 28, 2008 | 25.13 | 25.58 | 23.97 | 24.41 | 5,479 | -0.37(-1.51%) |
Apr 25, 2008 | 24.75 | 24.94 | 23.70 | 24.78 | 3,184 | +0.02(+0.08%) |
Apr 24, 2008 | 23.59 | 25.21 | 23.59 | 24.76 | 7,681 | +1.20(+5.08%) |
Apr 23, 2008 | 24.31 | 24.31 | 23.30 | 23.57 | 14,950 | -0.53(-2.21%) |
Apr 22, 2008 | 26.77 | 26.77 | 23.83 | 24.10 | 8,348 | -2.75(-10.23%) |
Apr 21, 2008 | 26.40 | 27.07 | 25.91 | 26.85 | 6,276 | +0.32(+1.20%) |
Apr 18, 2008 | 25.65 | 26.53 | 24.76 | 26.53 | 6,433 | +1.33(+5.27%) |
Apr 17, 2008 | 26.06 | 26.06 | 25.20 | 25.20 | 1,680 | -0.51(-2.00%) |
Apr 16, 2008 | 24.26 | 25.95 | 24.26 | 25.72 | 18,942 | +1.69(+7.04%) |
Apr 15, 2008 | 24.13 | 24.54 | 23.14 | 24.02 | 5,848 | -0.01(-0.04%) |
Apr 14, 2008 | 23.21 | 24.99 | 22.93 | 24.03 | 11,842 | +0.73(+3.13%) |
Apr 11, 2008 | 23.45 | 25.88 | 23.26 | 23.31 | 16,086 | -2.64(-10.19%) |
Apr 10, 2008 | 24.35 | 26.72 | 23.52 | 25.95 | 5,314 | +1.54(+6.32%) |
Apr 09, 2008 | 26.16 | 26.16 | 24.41 | 24.41 | 4,519 | -1.76(-6.71%) |
Apr 08, 2008 | 25.70 | 26.39 | 24.97 | 26.16 | 8,817 | +0.36(+1.41%) |
Apr 07, 2008 | 27.10 | 27.10 | 24.50 | 25.80 | 5,414 | -1.33(-4.89%) |
Apr 04, 2008 | 26.98 | 27.13 | 26.00 | 27.13 | 2,038 | +0.12(+0.45%) |
Apr 03, 2008 | 27.11 | 27.11 | 23.14 | 27.01 | 4,641 | -0.37(-1.37%) |
Apr 02, 2008 | 26.02 | 27.46 | 26.02 | 27.38 | 4,858 | +1.39(+5.36%) |
Apr 01, 2008 | 26.53 | 26.61 | 24.98 | 25.99 | 4,385 | +0.24(+0.94%) |
Mar 31, 2008 | 25.90 | 25.90 | 24.82 | 25.74 | 4,309 | +0.05(+0.18%) |
Mar 28, 2008 | 26.11 | 26.47 | 24.50 | 25.70 | 4,793 | -0.42(-1.61%) |
Mar 27, 2008 | 27.24 | 27.24 | 25.68 | 26.12 | 12,253 | -1.02(-3.75%) |
Mar 26, 2008 | 27.04 | 27.14 | 26.12 | 27.14 | 9,453 | +0.21(+0.80%) |
Mar 25, 2008 | 26.25 | 26.92 | 25.99 | 26.92 | 5,944 | +1.20(+4.65%) |
Mar 24, 2008 | 24.67 | 25.82 | 23.14 | 25.73 | 10,975 | +1.20(+4.88%) |
Mar 21, 2008 | 25.81 | 26.26 | 24.38 | 24.53 | 59,173 | +0.00(+0.00%) |
Mar 20, 2008 | 25.81 | 26.26 | 24.38 | 24.53 | 59,173 | -0.74(-2.92%) |
Mar 19, 2008 | 25.95 | 27.01 | 25.27 | 25.27 | 13,228 | -0.89(-3.39%) |
Mar 18, 2008 | 24.29 | 26.16 | 23.14 | 26.16 | 10,699 | +2.39(+10.07%) |
Mar 17, 2008 | 22.97 | 24.76 | 21.69 | 23.76 | 9,060 | +0.32(+1.36%) |
Mar 14, 2008 | 23.45 | 23.64 | 23.36 | 23.45 | 5,166 | -0.38(-1.61%) |
Mar 13, 2008 | 23.08 | 24.28 | 23.08 | 23.83 | 15,730 | +0.61(+2.62%) |
Mar 12, 2008 | 23.98 | 24.47 | 23.13 | 23.22 | 13,155 | -0.72(-3.01%) |
Mar 11, 2008 | 23.79 | 23.94 | 23.36 | 23.94 | 18,298 | +0.81(+3.52%) |
Mar 10, 2008 | 23.35 | 23.50 | 23.13 | 23.13 | 6,323 | -0.23(-1.00%) |
Mar 07, 2008 | 23.55 | 23.70 | 23.11 | 23.36 | 9,566 | -0.39(-1.65%) |
Mar 06, 2008 | 23.89 | 23.89 | 22.40 | 23.75 | 13,860 | -0.31(-1.28%) |
Mar 05, 2008 | 23.45 | 24.30 | 22.76 | 24.06 | 10,790 | +1.50(+6.63%) |
Mar 04, 2008 | 22.61 | 22.72 | 22.12 | 22.57 | 8,454 | -0.21(-0.90%) |
Mar 03, 2008 | 23.65 | 23.66 | 22.57 | 22.77 | 6,699 | -0.96(-4.06%) |
Feb 29, 2008 | 24.31 | 24.49 | 22.62 | 23.74 | 16,728 | -1.21(-4.87%) |
Feb 28, 2008 | 25.17 | 25.32 | 23.30 | 24.95 | 14,316 | -0.01(-0.04%) |
Feb 27, 2008 | 24.69 | 25.23 | 24.54 | 24.96 | 3,582 | -0.02(-0.07%) |
Feb 26, 2008 | 24.98 | 25.20 | 23.92 | 24.98 | 8,430 | -0.10(-0.41%) |
Feb 25, 2008 | 24.69 | 25.39 | 23.95 | 25.08 | 6,534 | +0.72(+2.95%) |
Feb 22, 2008 | 23.56 | 24.59 | 23.56 | 24.36 | 5,726 | +0.72(+3.04%) |
Feb 21, 2008 | 22.98 | 23.79 | 22.98 | 23.64 | 18,520 | +0.86(+3.77%) |
Feb 20, 2008 | 22.89 | 22.97 | 22.58 | 22.78 | 68,181 | -0.35(-1.49%) |
Feb 19, 2008 | 24.67 | 25.72 | 22.91 | 23.13 | 19,260 | -1.17(-4.81%) |
Feb 18, 2008 | 25.72 | 26.58 | 24.00 | 24.30 | 23,703 | +0.00(+0.00%) |
Feb 15, 2008 | 25.72 | 26.58 | 24.00 | 24.30 | 23,703 | -1.51(-5.87%) |
Feb 14, 2008 | 26.67 | 26.67 | 25.81 | 25.81 | 15,395 | -1.05(-3.90%) |
Feb 13, 2008 | 27.33 | 27.33 | 26.70 | 26.86 | 10,953 | +0.16(+0.60%) |
Feb 12, 2008 | 26.49 | 26.70 | 25.90 | 26.70 | 11,498 | +0.21(+0.78%) |
Feb 11, 2008 | 27.90 | 27.90 | 26.46 | 26.49 | 14,353 | -1.46(-5.22%) |
Feb 08, 2008 | 27.76 | 28.21 | 27.20 | 27.95 | 3,797 | +0.07(+0.27%) |
Feb 07, 2008 | 27.02 | 28.03 | 26.63 | 27.87 | 11,037 | +0.86(+3.18%) |
Feb 06, 2008 | 27.29 | 27.97 | 26.76 | 27.02 | 7,390 | -0.08(-0.31%) |
Feb 05, 2008 | 28.42 | 28.58 | 26.69 | 27.10 | 9,518 | -1.86(-6.42%) |
Feb 04, 2008 | 28.37 | 29.44 | 28.36 | 28.96 | 8,342 | +0.63(+2.21%) |
Feb 01, 2008 | 30.38 | 30.38 | 27.68 | 28.33 | 11,831 | -1.36(-4.59%) |
Jan 31, 2008 | 29.05 | 29.79 | 28.07 | 29.70 | 13,428 | +0.62(+2.12%) |
Jan 30, 2008 | 29.57 | 30.05 | 27.51 | 29.08 | 17,953 | -0.71(-2.38%) |
Jan 29, 2008 | 31.72 | 31.72 | 28.78 | 29.79 | 12,558 | -1.96(-6.18%) |
Jan 28, 2008 | 29.53 | 31.76 | 29.53 | 31.75 | 8,476 | +2.22(+7.53%) |
Jan 25, 2008 | 31.77 | 31.77 | 29.53 | 29.53 | 6,788 | -2.24(-7.06%) |
Jan 24, 2008 | 31.58 | 31.97 | 28.48 | 31.77 | 7,538 | +0.31(+0.98%) |
Jan 23, 2008 | 28.67 | 31.46 | 28.03 | 31.46 | 13,739 | +2.17(+7.40%) |
Jan 22, 2008 | 26.83 | 30.30 | 23.14 | 29.30 | 8,815 | +1.30(+4.64%) |
Jan 21, 2008 | 28.43 | 29.37 | 27.43 | 28.00 | 12,349 | +0.00(+0.00%) |
Jan 18, 2008 | 28.43 | 29.37 | 27.43 | 28.00 | 12,349 | -1.50(-5.07%) |
Jan 17, 2008 | 31.97 | 31.97 | 29.36 | 29.49 | 7,547 | -2.46(-7.69%) |
Jan 16, 2008 | 31.11 | 31.97 | 29.91 | 31.95 | 13,170 | +0.60(+1.91%) |
Jan 15, 2008 | 31.31 | 32.48 | 30.58 | 31.35 | 5,664 | -0.47(-1.47%) |
Jan 14, 2008 | 30.76 | 32.34 | 30.76 | 31.82 | 4,748 | +1.07(+3.50%) |
Jan 11, 2008 | 32.55 | 33.36 | 30.74 | 30.74 | 9,363 | -2.47(-7.43%) |
Jan 10, 2008 | 31.29 | 33.41 | 31.29 | 33.21 | 4,310 | +1.12(+3.49%) |
Jan 09, 2008 | 32.23 | 33.94 | 30.94 | 32.09 | 10,665 | -0.47(-1.44%) |
Jan 08, 2008 | 33.49 | 34.06 | 32.15 | 32.56 | 15,086 | -0.84(-2.52%) |
Jan 07, 2008 | 31.31 | 33.55 | 30.30 | 33.40 | 13,516 | +2.30(+7.39%) |
Jan 04, 2008 | 32.06 | 33.15 | 30.95 | 31.10 | 6,582 | -1.93(-5.86%) |
Jan 03, 2008 | 33.32 | 35.51 | 32.79 | 33.03 | 8,540 | -0.16(-0.48%) |
Jan 02, 2008 | 35.30 | 35.30 | 32.58 | 33.19 | 14,305 | -2.24(-6.33%) |