Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.77 | 19.11 | 18.77 | 18.97 | 87,824 | -0.07(-0.38%) |
Dec 30, 2008 | 18.93 | 19.07 | 18.79 | 19.04 | 202,939 | +0.33(+1.74%) |
Dec 29, 2008 | 18.96 | 18.97 | 18.49 | 18.71 | 307,656 | +0.16(+0.87%) |
Dec 26, 2008 | 18.44 | 18.55 | 18.41 | 18.55 | 0 | +0.28(+1.54%) |
Dec 24, 2008 | 18.30 | 18.37 | 18.09 | 18.27 | 77,491 | +0.02(+0.11%) |
Dec 23, 2008 | 18.64 | 18.67 | 18.18 | 18.25 | 225,640 | -0.19(-1.05%) |
Dec 22, 2008 | 18.50 | 18.62 | 18.19 | 18.44 | 260,544 | +0.12(+0.64%) |
Dec 19, 2008 | 18.42 | 18.45 | 18.11 | 18.33 | 222,645 | -0.10(-0.52%) |
Dec 18, 2008 | 18.73 | 18.87 | 18.31 | 18.42 | 358,375 | -0.70(-3.66%) |
Dec 17, 2008 | 18.79 | 19.25 | 18.76 | 19.12 | 301,308 | -0.22(-1.12%) |
Dec 16, 2008 | 18.59 | 19.40 | 18.49 | 19.34 | 543,564 | +0.74(+4.00%) |
Dec 15, 2008 | 18.57 | 18.67 | 18.32 | 18.60 | 269,036 | +0.38(+2.07%) |
Dec 12, 2008 | 17.94 | 18.30 | 17.94 | 18.22 | 0 | +0.41(+2.30%) |
Dec 11, 2008 | 18.01 | 18.24 | 17.72 | 17.81 | 234,149 | +0.23(+1.33%) |
Dec 10, 2008 | 17.58 | 17.72 | 17.38 | 17.58 | 313,131 | +0.15(+0.88%) |
Dec 09, 2008 | 17.48 | 17.70 | 17.19 | 17.42 | 327,456 | -0.64(-3.56%) |
Dec 08, 2008 | 17.96 | 18.19 | 17.83 | 18.07 | 326,173 | +0.07(+0.38%) |
Dec 05, 2008 | 17.48 | 18.05 | 17.22 | 18.00 | 0 | +0.27(+1.50%) |
Dec 04, 2008 | 17.50 | 17.94 | 17.39 | 17.73 | 592,779 | -0.28(-1.56%) |
Dec 03, 2008 | 17.70 | 18.02 | 17.45 | 18.01 | 785,090 | +0.61(+3.49%) |
Dec 02, 2008 | 17.42 | 17.54 | 17.03 | 17.41 | 712,789 | +0.68(+4.06%) |
Dec 01, 2008 | 17.14 | 17.18 | 16.72 | 16.73 | 337,595 | -0.94(-5.32%) |
Nov 28, 2008 | 17.44 | 17.67 | 17.33 | 17.67 | 236,982 | -0.26(-1.44%) |
Nov 26, 2008 | 17.74 | 18.00 | 17.48 | 17.93 | 433,877 | -0.62(-3.34%) |
Nov 25, 2008 | 18.78 | 19.00 | 18.17 | 18.55 | 446,859 | -0.12(-0.62%) |
Nov 24, 2008 | 18.27 | 18.86 | 17.40 | 18.66 | 551,691 | +1.42(+8.21%) |
Nov 21, 2008 | 17.20 | 17.30 | 16.51 | 17.25 | 1,012,876 | +0.74(+4.48%) |
Nov 20, 2008 | 17.45 | 17.81 | 16.21 | 16.51 | 1,036,124 | -0.89(-5.13%) |
Nov 19, 2008 | 18.34 | 18.43 | 17.36 | 17.40 | 278,777 | -1.16(-6.26%) |
Nov 18, 2008 | 18.28 | 18.71 | 18.08 | 18.56 | 255,036 | +0.41(+2.26%) |
Nov 17, 2008 | 17.96 | 18.58 | 17.82 | 18.15 | 281,690 | -0.16(-0.90%) |
Nov 14, 2008 | 18.22 | 18.94 | 18.20 | 18.32 | 0 | -0.92(-4.79%) |
Nov 13, 2008 | 18.11 | 19.32 | 17.77 | 19.24 | 484,214 | +1.84(+10.56%) |
Nov 12, 2008 | 17.57 | 17.83 | 17.30 | 17.40 | 244,539 | -0.29(-1.64%) |
Nov 11, 2008 | 17.83 | 18.03 | 17.55 | 17.69 | 282,112 | +0.39(+2.28%) |
Nov 10, 2008 | 17.83 | 17.86 | 17.21 | 17.29 | 202,934 | -0.49(-2.74%) |
Nov 07, 2008 | 17.38 | 17.79 | 17.23 | 17.78 | 0 | +0.78(+4.59%) |
Nov 06, 2008 | 17.43 | 17.55 | 16.76 | 17.00 | 1,115,738 | +0.05(+0.28%) |
Nov 05, 2008 | 17.37 | 17.52 | 16.95 | 16.95 | 674,069 | -1.42(-7.72%) |
Nov 04, 2008 | 17.65 | 18.52 | 17.65 | 18.37 | 440,549 | +0.76(+4.33%) |
Nov 03, 2008 | 17.70 | 17.85 | 17.49 | 17.61 | 283,130 | -0.51(-2.84%) |
Oct 31, 2008 | 17.80 | 18.37 | 17.78 | 18.12 | 361,714 | +0.35(+1.99%) |
Oct 30, 2008 | 17.81 | 17.86 | 17.23 | 17.77 | 276,401 | +0.04(+0.25%) |
Oct 29, 2008 | 17.54 | 18.18 | 17.41 | 17.72 | 426,927 | +0.07(+0.39%) |
Oct 28, 2008 | 16.41 | 17.70 | 16.32 | 17.66 | 581,046 | +1.64(+10.24%) |
Oct 27, 2008 | 16.17 | 16.43 | 15.96 | 16.02 | 464,185 | -1.23(-7.13%) |
Oct 24, 2008 | 16.67 | 17.52 | 16.62 | 17.25 | 373,310 | -0.95(-5.24%) |
Oct 23, 2008 | 18.32 | 18.39 | 17.51 | 18.20 | 478,361 | +0.56(+3.17%) |
Oct 22, 2008 | 17.93 | 18.01 | 17.46 | 17.64 | 490,972 | -0.72(-3.92%) |
Oct 21, 2008 | 18.45 | 18.67 | 18.09 | 18.36 | 429,472 | -0.64(-3.36%) |
Oct 20, 2008 | 18.55 | 19.00 | 18.42 | 19.00 | 349,649 | +0.57(+3.12%) |
Oct 17, 2008 | 18.18 | 18.90 | 18.13 | 18.42 | 0 | +0.31(+1.73%) |
Oct 16, 2008 | 18.44 | 18.46 | 17.65 | 18.11 | 683,872 | -0.10(-0.55%) |
Oct 15, 2008 | 18.86 | 18.99 | 18.18 | 18.21 | 491,529 | -0.39(-2.08%) |
Oct 14, 2008 | 19.16 | 19.16 | 18.40 | 18.60 | 510,556 | -0.86(-4.42%) |
Oct 13, 2008 | 18.60 | 19.46 | 18.56 | 19.46 | 412,157 | +2.50(+14.75%) |
Oct 10, 2008 | 17.00 | 17.41 | 16.09 | 16.96 | 0 | -0.63(-3.59%) |
Oct 09, 2008 | 18.48 | 18.63 | 17.41 | 17.59 | 536,547 | -1.59(-8.30%) |
Oct 08, 2008 | 19.04 | 19.51 | 18.83 | 19.18 | 668,477 | -0.13(-0.69%) |
Oct 07, 2008 | 20.20 | 20.24 | 19.31 | 19.31 | 585,088 | -0.96(-4.72%) |
Oct 06, 2008 | 19.95 | 20.42 | 19.59 | 20.27 | 844,289 | -0.25(-1.21%) |
Oct 03, 2008 | 20.52 | 20.85 | 20.27 | 20.52 | 0 | +0.20(+1.01%) |
Oct 02, 2008 | 20.60 | 20.68 | 20.22 | 20.31 | 252,263 | -0.68(-3.24%) |
Oct 01, 2008 | 20.61 | 21.07 | 20.58 | 20.99 | 141,412 | +0.11(+0.54%) |
Sep 30, 2008 | 20.86 | 20.89 | 20.48 | 20.88 | 145,416 | +0.54(+2.65%) |
Sep 29, 2008 | 20.70 | 20.90 | 20.12 | 20.34 | 206,842 | -0.70(-3.32%) |
Sep 26, 2008 | 20.71 | 21.04 | 20.57 | 21.04 | 0 | +0.24(+1.16%) |
Sep 25, 2008 | 20.76 | 20.99 | 20.70 | 20.80 | 143,946 | +0.50(+2.48%) |
Sep 24, 2008 | 20.41 | 20.50 | 20.21 | 20.30 | 160,515 | -0.00(-0.02%) |
Sep 23, 2008 | 20.66 | 20.78 | 20.23 | 20.30 | 123,392 | -0.53(-2.57%) |
Sep 22, 2008 | 21.12 | 21.15 | 20.80 | 20.84 | 174,127 | -0.48(-2.24%) |
Sep 19, 2008 | 21.19 | 21.47 | 20.87 | 21.31 | 0 | -0.14(-0.64%) |
Sep 18, 2008 | 21.51 | 21.58 | 21.15 | 21.45 | 247,196 | -0.04(-0.18%) |
Sep 17, 2008 | 21.94 | 21.96 | 21.30 | 21.49 | 290,729 | -0.21(-0.95%) |
Sep 16, 2008 | 21.48 | 21.84 | 21.27 | 21.70 | 322,307 | +0.09(+0.43%) |
Sep 15, 2008 | 21.80 | 21.93 | 21.50 | 21.60 | 216,610 | -0.18(-0.85%) |
Sep 12, 2008 | 21.46 | 21.82 | 21.43 | 21.79 | 0 | +0.29(+1.37%) |
Sep 11, 2008 | 21.28 | 21.50 | 21.05 | 21.50 | 193,800 | +0.60(+2.89%) |
Sep 10, 2008 | 20.99 | 21.14 | 20.86 | 20.89 | 184,124 | +0.21(+1.01%) |
Sep 09, 2008 | 21.00 | 21.19 | 20.62 | 20.68 | 299,089 | -0.23(-1.08%) |
Sep 08, 2008 | 21.03 | 21.05 | 20.70 | 20.91 | 205,655 | +0.39(+1.88%) |
Sep 05, 2008 | 20.78 | 20.81 | 20.47 | 20.52 | 0 | -0.34(-1.64%) |
Sep 04, 2008 | 21.53 | 21.59 | 20.84 | 20.86 | 234,721 | -0.80(-3.67%) |
Sep 03, 2008 | 21.46 | 21.74 | 21.44 | 21.66 | 298,632 | +0.23(+1.05%) |
Sep 02, 2008 | 21.65 | 21.72 | 21.37 | 21.44 | 506,302 | -0.08(-0.39%) |
Aug 29, 2008 | 21.65 | 21.70 | 21.44 | 21.52 | 0 | -0.34(-1.55%) |
Aug 28, 2008 | 21.90 | 21.99 | 21.83 | 21.86 | 217,690 | +0.30(+1.38%) |
Aug 27, 2008 | 21.43 | 21.59 | 21.42 | 21.56 | 89,349 | +0.13(+0.60%) |
Aug 26, 2008 | 21.37 | 21.64 | 21.33 | 21.43 | 142,133 | +0.15(+0.70%) |
Aug 25, 2008 | 21.55 | 21.62 | 21.21 | 21.28 | 138,904 | -0.52(-2.40%) |
Aug 22, 2008 | 21.81 | 21.90 | 21.70 | 21.81 | 0 | +0.19(+0.87%) |
Aug 21, 2008 | 21.45 | 21.76 | 21.38 | 21.62 | 217,729 | +0.32(+1.51%) |
Aug 20, 2008 | 21.24 | 21.41 | 21.20 | 21.29 | 152,259 | +0.27(+1.30%) |
Aug 19, 2008 | 20.93 | 21.08 | 20.79 | 21.02 | 133,034 | -0.10(-0.46%) |
Aug 18, 2008 | 21.01 | 21.17 | 20.95 | 21.12 | 436,760 | +0.13(+0.63%) |
Aug 15, 2008 | 20.92 | 21.09 | 20.79 | 20.99 | 0 | -0.25(-1.17%) |
Aug 14, 2008 | 21.17 | 21.40 | 21.14 | 21.23 | 295,811 | -0.44(-2.04%) |
Aug 13, 2008 | 21.62 | 21.75 | 21.44 | 21.68 | 287,791 | -0.17(-0.79%) |
Aug 12, 2008 | 21.81 | 21.93 | 21.75 | 21.85 | 223,289 | -0.26(-1.18%) |
Aug 11, 2008 | 22.21 | 22.30 | 22.01 | 22.11 | 190,320 | -0.36(-1.61%) |
Aug 08, 2008 | 22.07 | 22.50 | 22.07 | 22.47 | 386,048 | -0.16(-0.73%) |
Aug 07, 2008 | 22.87 | 22.88 | 22.62 | 22.64 | 226,339 | -0.45(-1.95%) |
Aug 06, 2008 | 22.96 | 23.15 | 22.83 | 23.09 | 214,916 | +0.08(+0.35%) |
Aug 05, 2008 | 22.83 | 23.02 | 22.71 | 23.01 | 401,986 | +0.48(+2.14%) |
Aug 04, 2008 | 22.62 | 22.73 | 22.49 | 22.52 | 354,157 | +0.04(+0.18%) |
Aug 01, 2008 | 22.57 | 22.57 | 22.34 | 22.48 | 142,616 | +0.33(+1.51%) |
Jul 31, 2008 | 22.40 | 22.45 | 22.08 | 22.15 | 242,589 | -0.42(-1.85%) |
Jul 30, 2008 | 22.26 | 22.65 | 22.23 | 22.57 | 296,955 | +0.12(+0.56%) |
Jul 29, 2008 | 22.44 | 22.50 | 22.26 | 22.44 | 255,099 | -0.34(-1.50%) |
Jul 28, 2008 | 23.20 | 23.20 | 22.73 | 22.79 | 332,610 | -0.04(-0.19%) |
Jul 25, 2008 | 22.54 | 22.85 | 22.42 | 22.83 | 247,340 | +0.60(+2.69%) |
Jul 24, 2008 | 22.34 | 22.43 | 22.16 | 22.23 | 275,128 | +0.35(+1.60%) |
Jul 23, 2008 | 21.86 | 22.07 | 21.81 | 21.88 | 194,400 | -0.42(-1.90%) |
Jul 22, 2008 | 22.04 | 22.38 | 22.04 | 22.31 | 196,725 | +0.01(+0.03%) |
Jul 21, 2008 | 22.24 | 22.39 | 22.15 | 22.30 | 166,858 | -0.09(-0.41%) |
Jul 18, 2008 | 22.14 | 22.46 | 21.95 | 22.39 | 1,790,285 | +0.92(+4.27%) |
Jul 17, 2008 | 21.58 | 21.83 | 21.19 | 21.48 | 700,123 | -0.98(-4.39%) |
Jul 16, 2008 | 22.73 | 22.76 | 22.31 | 22.46 | 304,582 | -0.78(-3.34%) |
Jul 15, 2008 | 23.04 | 23.47 | 23.00 | 23.24 | 357,445 | +0.23(+0.98%) |
Jul 14, 2008 | 23.07 | 23.18 | 22.96 | 23.01 | 176,674 | -0.11(-0.47%) |
Jul 11, 2008 | 23.08 | 23.30 | 22.96 | 23.12 | 339,996 | -0.60(-2.54%) |
Jul 10, 2008 | 23.62 | 23.76 | 23.35 | 23.72 | 568,827 | +1.60(+7.21%) |
Jul 09, 2008 | 22.24 | 22.46 | 22.10 | 22.13 | 260,270 | -0.06(-0.27%) |
Jul 08, 2008 | 22.26 | 22.32 | 22.03 | 22.19 | 253,330 | -0.49(-2.15%) |
Jul 07, 2008 | 22.57 | 22.98 | 22.53 | 22.67 | 263,170 | -0.21(-0.91%) |
Jul 04, 2008 | 22.91 | 22.98 | 22.64 | 22.88 | 295,863 | +0.00(+0.00%) |
Jul 03, 2008 | 22.91 | 22.98 | 22.64 | 22.88 | 295,863 | +0.72(+3.23%) |
Jul 02, 2008 | 22.38 | 22.38 | 22.14 | 22.17 | 329,819 | -0.34(-1.52%) |
Jul 01, 2008 | 22.20 | 22.55 | 22.11 | 22.51 | 414,119 | +0.44(+2.01%) |
Jun 30, 2008 | 22.06 | 22.19 | 22.04 | 22.07 | 107,804 | -0.04(-0.20%) |
Jun 27, 2008 | 22.07 | 22.24 | 22.01 | 22.11 | 175,194 | +0.14(+0.64%) |
Jun 26, 2008 | 22.45 | 22.45 | 21.91 | 21.97 | 247,942 | -0.15(-0.69%) |
Jun 25, 2008 | 22.01 | 22.20 | 21.93 | 22.12 | 157,545 | +0.21(+0.95%) |
Jun 24, 2008 | 21.77 | 22.02 | 21.64 | 21.91 | 154,269 | +0.08(+0.37%) |
Jun 23, 2008 | 21.74 | 21.90 | 21.66 | 21.83 | 178,537 | +0.12(+0.56%) |
Jun 20, 2008 | 21.84 | 21.87 | 21.64 | 21.71 | 160,177 | -0.09(-0.41%) |
Jun 19, 2008 | 21.83 | 21.88 | 21.74 | 21.80 | 127,566 | +0.11(+0.50%) |
Jun 18, 2008 | 21.75 | 21.80 | 21.61 | 21.69 | 134,502 | -0.25(-1.14%) |
Jun 17, 2008 | 22.17 | 22.18 | 21.94 | 21.94 | 307,231 | -0.33(-1.46%) |
Jun 16, 2008 | 22.19 | 22.36 | 22.11 | 22.27 | 119,529 | -0.04(-0.20%) |
Jun 13, 2008 | 22.14 | 22.40 | 22.12 | 22.31 | 146,066 | +0.17(+0.76%) |
Jun 12, 2008 | 22.36 | 22.38 | 22.14 | 22.14 | 130,646 | -0.24(-1.08%) |
Jun 11, 2008 | 22.62 | 22.62 | 22.27 | 22.38 | 311,273 | +0.27(+1.22%) |
Jun 10, 2008 | 22.23 | 22.25 | 22.08 | 22.11 | 100,130 | -0.33(-1.45%) |
Jun 09, 2008 | 22.58 | 22.61 | 22.35 | 22.44 | 150,464 | +0.15(+0.67%) |
Jun 06, 2008 | 22.39 | 22.43 | 22.26 | 22.29 | 152,145 | -0.32(-1.42%) |
Jun 05, 2008 | 22.45 | 22.61 | 22.42 | 22.61 | 99,615 | +0.39(+1.74%) |
Jun 04, 2008 | 22.05 | 22.30 | 22.03 | 22.23 | 196,484 | +0.08(+0.34%) |
Jun 03, 2008 | 22.10 | 22.25 | 22.03 | 22.15 | 188,698 | -0.06(-0.29%) |
Jun 02, 2008 | 22.11 | 22.27 | 22.03 | 22.22 | 91,891 | -0.19(-0.86%) |
May 30, 2008 | 22.27 | 22.48 | 22.26 | 22.41 | 229,729 | +0.19(+0.87%) |
May 29, 2008 | 22.06 | 22.32 | 21.97 | 22.22 | 177,094 | -0.22(-0.97%) |
May 28, 2008 | 22.39 | 22.49 | 22.27 | 22.43 | 174,055 | -0.08(-0.36%) |
May 27, 2008 | 22.39 | 22.61 | 22.39 | 22.51 | 151,653 | +0.45(+2.06%) |
May 26, 2008 | 22.32 | 22.32 | 22.00 | 22.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.32 | 22.32 | 22.00 | 22.06 | 131,024 | -0.22(-0.99%) |
May 22, 2008 | 22.01 | 22.41 | 22.00 | 22.28 | 149,568 | +0.60(+2.78%) |
May 21, 2008 | 21.91 | 21.97 | 21.64 | 21.68 | 107,878 | -0.11(-0.52%) |
May 20, 2008 | 21.81 | 21.84 | 21.62 | 21.79 | 180,666 | -0.07(-0.33%) |
May 19, 2008 | 21.97 | 22.04 | 21.72 | 21.86 | 173,271 | -0.01(-0.04%) |
May 16, 2008 | 21.81 | 21.88 | 21.71 | 21.87 | 187,295 | +0.10(+0.48%) |
May 15, 2008 | 21.81 | 21.84 | 21.66 | 21.77 | 183,223 | +0.00(+0.00%) |
May 14, 2008 | 21.98 | 21.99 | 21.75 | 21.77 | 267,936 | -0.37(-1.65%) |
May 13, 2008 | 22.23 | 22.27 | 22.09 | 22.13 | 160,028 | +0.02(+0.09%) |
May 12, 2008 | 21.77 | 22.11 | 21.72 | 22.11 | 195,240 | +0.64(+2.98%) |
May 09, 2008 | 21.43 | 21.63 | 21.40 | 21.47 | 136,556 | +0.20(+0.96%) |
May 08, 2008 | 21.18 | 21.40 | 21.15 | 21.27 | 344,110 | +0.30(+1.44%) |
May 07, 2008 | 21.07 | 21.12 | 20.94 | 20.97 | 181,117 | -0.46(-2.16%) |
May 06, 2008 | 21.33 | 21.52 | 21.28 | 21.43 | 154,269 | +0.43(+2.03%) |
May 05, 2008 | 21.09 | 21.09 | 20.91 | 21.00 | 120,057 | +0.11(+0.54%) |
May 02, 2008 | 21.07 | 21.09 | 20.83 | 20.89 | 180,094 | -0.58(-2.70%) |
May 01, 2008 | 21.39 | 21.49 | 21.14 | 21.47 | 117,313 | +0.19(+0.91%) |
Apr 30, 2008 | 21.29 | 21.44 | 21.23 | 21.27 | 189,435 | +0.09(+0.42%) |
Apr 29, 2008 | 20.95 | 21.34 | 20.91 | 21.19 | 128,216 | +0.18(+0.86%) |
Apr 28, 2008 | 21.03 | 21.16 | 20.97 | 21.01 | 101,018 | -0.21(-1.00%) |
Apr 25, 2008 | 21.11 | 21.24 | 21.09 | 21.22 | 128,407 | +0.41(+1.99%) |
Apr 24, 2008 | 20.71 | 20.85 | 20.56 | 20.80 | 148,954 | -0.14(-0.65%) |
Apr 23, 2008 | 20.71 | 20.96 | 20.67 | 20.94 | 71,907 | +0.15(+0.72%) |
Apr 22, 2008 | 20.92 | 21.00 | 20.77 | 20.79 | 101,013 | -0.14(-0.69%) |
Apr 21, 2008 | 20.88 | 20.99 | 20.76 | 20.94 | 120,855 | +0.16(+0.77%) |
Apr 18, 2008 | 20.72 | 20.84 | 20.50 | 20.78 | 186,417 | +0.86(+4.34%) |
Apr 17, 2008 | 20.23 | 20.23 | 19.87 | 19.91 | 170,985 | -0.77(-3.73%) |
Apr 16, 2008 | 20.58 | 20.68 | 20.47 | 20.68 | 102,535 | +0.14(+0.70%) |
Apr 15, 2008 | 20.60 | 20.61 | 20.40 | 20.54 | 186,609 | +0.33(+1.63%) |
Apr 14, 2008 | 20.43 | 20.43 | 20.19 | 20.21 | 186,251 | -0.18(-0.91%) |
Apr 11, 2008 | 20.59 | 20.59 | 20.34 | 20.39 | 114,423 | -0.33(-1.61%) |
Apr 10, 2008 | 20.76 | 20.85 | 20.62 | 20.73 | 140,541 | +0.03(+0.16%) |
Apr 09, 2008 | 20.73 | 20.80 | 20.61 | 20.70 | 113,179 | +0.07(+0.35%) |
Apr 08, 2008 | 20.66 | 20.71 | 20.54 | 20.62 | 107,458 | -0.14(-0.66%) |
Apr 07, 2008 | 20.74 | 20.88 | 20.69 | 20.76 | 205,464 | -0.05(-0.23%) |
Apr 04, 2008 | 20.75 | 20.85 | 20.64 | 20.81 | 107,458 | +0.08(+0.41%) |
Apr 03, 2008 | 20.40 | 20.76 | 20.40 | 20.72 | 155,963 | +0.27(+1.34%) |
Apr 02, 2008 | 20.22 | 20.57 | 20.20 | 20.45 | 148,998 | +0.12(+0.61%) |
Apr 01, 2008 | 20.32 | 20.36 | 20.19 | 20.33 | 178,848 | +0.10(+0.48%) |
Mar 31, 2008 | 20.13 | 20.36 | 19.93 | 20.23 | 253,969 | +0.29(+1.45%) |
Mar 28, 2008 | 20.08 | 20.12 | 19.92 | 19.94 | 229,841 | +0.05(+0.24%) |
Mar 27, 2008 | 19.99 | 20.14 | 19.84 | 19.89 | 242,278 | +0.12(+0.61%) |
Mar 26, 2008 | 19.63 | 19.78 | 19.57 | 19.77 | 187,057 | +0.28(+1.44%) |
Mar 25, 2008 | 19.35 | 19.51 | 19.22 | 19.49 | 206,210 | +0.09(+0.46%) |
Mar 24, 2008 | 19.22 | 19.43 | 19.21 | 19.40 | 124,124 | +0.14(+0.75%) |
Mar 21, 2008 | 18.92 | 19.28 | 18.87 | 19.26 | 390,780 | +0.00(+0.00%) |
Mar 20, 2008 | 18.92 | 19.28 | 18.87 | 19.26 | 390,780 | +0.77(+4.18%) |
Mar 19, 2008 | 18.84 | 18.92 | 18.46 | 18.48 | 354,711 | -0.93(-4.80%) |
Mar 18, 2008 | 19.69 | 19.78 | 19.17 | 19.42 | 250,487 | -0.36(-1.81%) |
Mar 17, 2008 | 19.80 | 20.02 | 19.57 | 19.78 | 308,445 | +0.03(+0.16%) |
Mar 14, 2008 | 19.88 | 19.96 | 19.54 | 19.74 | 293,769 | -0.41(-2.02%) |
Mar 13, 2008 | 19.51 | 20.26 | 19.42 | 20.15 | 341,351 | -0.03(-0.16%) |
Mar 12, 2008 | 20.39 | 20.44 | 20.10 | 20.18 | 343,518 | -0.27(-1.34%) |
Mar 11, 2008 | 20.67 | 20.73 | 20.28 | 20.45 | 236,308 | -0.14(-0.66%) |
Mar 10, 2008 | 20.92 | 20.92 | 20.49 | 20.59 | 142,282 | -0.51(-2.44%) |
Mar 07, 2008 | 21.16 | 21.27 | 21.06 | 21.11 | 150,491 | +0.06(+0.29%) |
Mar 06, 2008 | 21.20 | 21.21 | 21.02 | 21.05 | 170,117 | -0.12(-0.59%) |
Mar 05, 2008 | 21.15 | 21.32 | 21.07 | 21.17 | 220,637 | +0.47(+2.27%) |
Mar 04, 2008 | 20.73 | 20.86 | 20.55 | 20.70 | 269,392 | -0.38(-1.81%) |
Mar 03, 2008 | 21.00 | 21.09 | 20.93 | 21.08 | 148,998 | +0.04(+0.21%) |
Feb 29, 2008 | 21.05 | 21.25 | 20.92 | 21.04 | 183,325 | -0.22(-1.02%) |
Feb 28, 2008 | 21.23 | 21.31 | 21.10 | 21.25 | 85,817 | -0.04(-0.21%) |
Feb 27, 2008 | 21.02 | 21.47 | 21.02 | 21.30 | 161,187 | +0.04(+0.19%) |
Feb 26, 2008 | 21.16 | 21.29 | 21.01 | 21.26 | 216,160 | +0.22(+1.03%) |
Feb 25, 2008 | 20.86 | 21.04 | 20.74 | 21.04 | 305,875 | -0.03(-0.15%) |
Feb 22, 2008 | 21.19 | 21.22 | 20.85 | 21.07 | 254,716 | +0.27(+1.29%) |
Feb 21, 2008 | 21.12 | 21.19 | 20.75 | 20.80 | 600,259 | -0.36(-1.71%) |
Feb 20, 2008 | 20.83 | 21.17 | 20.83 | 21.17 | 448,986 | +0.66(+3.22%) |
Feb 19, 2008 | 20.56 | 20.74 | 20.49 | 20.51 | 169,918 | -0.07(-0.35%) |
Feb 18, 2008 | 20.38 | 20.58 | 20.32 | 20.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.38 | 20.58 | 20.32 | 20.58 | 250,984 | +0.64(+3.23%) |
Feb 14, 2008 | 20.00 | 20.34 | 19.84 | 19.94 | 633,556 | -0.49(-2.42%) |
Feb 13, 2008 | 20.16 | 20.51 | 20.14 | 20.43 | 168,401 | +0.31(+1.56%) |
Feb 12, 2008 | 20.19 | 20.36 | 20.04 | 20.12 | 168,649 | +0.23(+1.15%) |
Feb 11, 2008 | 19.87 | 19.92 | 19.67 | 19.89 | 190,290 | +0.16(+0.82%) |
Feb 08, 2008 | 19.37 | 19.76 | 19.33 | 19.73 | 241,034 | +0.27(+1.40%) |
Feb 07, 2008 | 19.40 | 19.48 | 19.22 | 19.45 | 416,152 | -0.33(-1.65%) |
Feb 06, 2008 | 19.96 | 19.98 | 19.70 | 19.78 | 318,146 | -0.38(-1.87%) |
Feb 05, 2008 | 20.34 | 20.37 | 20.10 | 20.16 | 325,683 | -0.70(-3.34%) |
Feb 04, 2008 | 20.78 | 20.90 | 20.60 | 20.85 | 365,159 | +0.06(+0.29%) |
Feb 01, 2008 | 20.67 | 20.87 | 20.56 | 20.79 | 306,952 | +0.07(+0.35%) |
Jan 31, 2008 | 20.27 | 20.91 | 20.24 | 20.72 | 707,931 | -0.14(-0.69%) |
Jan 30, 2008 | 20.50 | 20.99 | 20.46 | 20.86 | 680,071 | +0.24(+1.15%) |
Jan 29, 2008 | 20.54 | 20.76 | 20.47 | 20.63 | 189,136 | +0.04(+0.18%) |
Jan 28, 2008 | 20.50 | 20.61 | 20.19 | 20.59 | 297,002 | +0.33(+1.63%) |
Jan 25, 2008 | 20.82 | 20.86 | 20.16 | 20.26 | 375,855 | +0.25(+1.27%) |
Jan 24, 2008 | 20.04 | 20.10 | 19.80 | 20.01 | 383,069 | -0.38(-1.85%) |
Jan 23, 2008 | 20.03 | 20.45 | 19.82 | 20.39 | 724,348 | -0.52(-2.48%) |
Jan 22, 2008 | 20.36 | 20.96 | 20.19 | 20.90 | 828,807 | -1.19(-5.37%) |
Jan 21, 2008 | 22.49 | 22.59 | 21.91 | 22.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.49 | 22.59 | 21.91 | 22.09 | 346,503 | +0.15(+0.68%) |
Jan 17, 2008 | 22.46 | 22.59 | 21.89 | 21.94 | 758,424 | -0.48(-2.15%) |
Jan 16, 2008 | 22.77 | 22.95 | 22.38 | 22.42 | 989,014 | -0.22(-0.98%) |
Jan 15, 2008 | 22.68 | 22.78 | 22.45 | 22.65 | 408,441 | -0.17(-0.74%) |
Jan 14, 2008 | 22.82 | 22.96 | 22.70 | 22.81 | 152,889 | -0.08(-0.35%) |
Jan 11, 2008 | 23.00 | 23.05 | 22.75 | 22.89 | 221,881 | -0.26(-1.11%) |
Jan 10, 2008 | 23.04 | 23.30 | 22.96 | 23.15 | 307,947 | +0.07(+0.31%) |
Jan 09, 2008 | 22.97 | 23.12 | 22.87 | 23.08 | 464,657 | +0.86(+3.87%) |
Jan 08, 2008 | 22.50 | 22.60 | 22.15 | 22.22 | 303,470 | +0.20(+0.89%) |
Jan 07, 2008 | 21.95 | 22.07 | 21.86 | 22.02 | 214,170 | +0.41(+1.88%) |
Jan 04, 2008 | 21.62 | 21.75 | 21.55 | 21.62 | 342,981 | +0.01(+0.04%) |
Jan 03, 2008 | 21.38 | 21.64 | 21.38 | 21.61 | 414,162 | +0.38(+1.78%) |
Jan 02, 2008 | 21.68 | 21.68 | 21.21 | 21.23 | 225,115 | +0.02(+0.11%) |