Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.82 | 10.85 | 10.58 | 10.62 | 0 | -0.23(-2.12%) |
Jan 29, 2009 | 10.54 | 10.85 | 10.54 | 10.85 | 15,319 | +0.06(+0.55%) |
Jan 28, 2009 | 10.79 | 11.78 | 10.79 | 10.79 | 25,636 | -0.53(-4.66%) |
Jan 27, 2009 | 11.33 | 11.47 | 10.54 | 11.32 | 30,784 | +0.35(+3.17%) |
Jan 26, 2009 | 11.66 | 11.66 | 10.41 | 10.97 | 33,777 | -0.81(-6.90%) |
Jan 23, 2009 | 11.47 | 11.78 | 11.47 | 11.78 | 2,257 | +0.16(+1.33%) |
Jan 22, 2009 | 11.72 | 11.93 | 11.41 | 11.63 | 6,195 | -0.51(-4.21%) |
Jan 21, 2009 | 12.08 | 12.14 | 12.08 | 12.14 | 2,186 | +0.33(+2.83%) |
Jan 20, 2009 | 12.03 | 12.08 | 11.72 | 11.80 | 3,418 | -0.23(-1.88%) |
Jan 16, 2009 | 11.88 | 12.06 | 11.88 | 12.03 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.59 | 12.06 | 11.59 | 11.92 | 10,159 | -0.17(-1.44%) |
Jan 14, 2009 | 12.40 | 12.40 | 12.09 | 12.09 | 2,580 | -0.23(-1.89%) |
Jan 13, 2009 | 12.95 | 13.02 | 12.09 | 12.32 | 15,645 | -0.42(-3.28%) |
Jan 12, 2009 | 12.80 | 12.80 | 12.71 | 12.74 | 5,321 | +0.06(+0.49%) |
Jan 09, 2009 | 13.04 | 13.16 | 12.62 | 12.68 | 8,407 | -0.34(-2.62%) |
Jan 08, 2009 | 13.02 | 13.02 | 13.01 | 13.02 | 5,034 | +0.31(+2.44%) |
Jan 07, 2009 | 14.57 | 14.57 | 12.44 | 12.71 | 26,014 | -1.62(-11.33%) |
Jan 06, 2009 | 13.83 | 14.34 | 13.39 | 14.34 | 8,869 | +0.55(+4.01%) |
Jan 05, 2009 | 13.18 | 13.80 | 13.18 | 13.78 | 16,712 | +0.65(+4.97%) |
Jan 02, 2009 | 12.95 | 13.33 | 12.67 | 13.13 | 0 | +0.73(+5.91%) |
Jan 01, 2009 | 11.94 | 12.88 | 11.94 | 12.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.94 | 12.88 | 11.94 | 12.40 | 14,400 | +0.15(+1.21%) |
Dec 30, 2008 | 11.95 | 12.30 | 11.94 | 12.25 | 38,137 | +0.13(+1.05%) |
Dec 29, 2008 | 12.15 | 12.39 | 11.90 | 12.12 | 13,471 | -0.04(-0.36%) |
Dec 26, 2008 | 12.34 | 12.55 | 11.88 | 12.17 | 20,476 | -0.20(-1.61%) |
Dec 24, 2008 | 11.63 | 12.39 | 11.32 | 12.37 | 14,964 | +0.82(+7.06%) |
Dec 23, 2008 | 11.26 | 11.58 | 11.02 | 11.55 | 7,443 | -0.10(-0.85%) |
Dec 22, 2008 | 11.47 | 11.78 | 11.16 | 11.65 | 16,422 | +0.27(+2.34%) |
Dec 19, 2008 | 11.35 | 11.76 | 11.11 | 11.38 | 11,130 | -0.14(-1.21%) |
Dec 18, 2008 | 11.32 | 11.62 | 11.29 | 11.52 | 9,082 | +0.16(+1.36%) |
Dec 17, 2008 | 11.74 | 12.48 | 11.37 | 11.37 | 46,287 | -0.34(-2.89%) |
Dec 16, 2008 | 11.79 | 11.81 | 11.63 | 11.70 | 13,223 | -0.23(-1.95%) |
Dec 15, 2008 | 12.40 | 12.67 | 11.64 | 11.94 | 20,460 | -0.31(-2.56%) |
Dec 12, 2008 | 12.06 | 12.77 | 12.06 | 12.25 | 13,210 | -1.07(-8.04%) |
Dec 11, 2008 | 12.80 | 13.33 | 12.56 | 13.32 | 7,417 | +0.70(+5.57%) |
Dec 10, 2008 | 12.46 | 12.63 | 12.36 | 12.62 | 7,869 | +0.30(+2.42%) |
Dec 09, 2008 | 12.05 | 12.32 | 11.86 | 12.32 | 12,610 | -0.07(-0.54%) |
Dec 08, 2008 | 11.63 | 12.70 | 11.63 | 12.39 | 19,899 | +0.94(+8.21%) |
Dec 05, 2008 | 12.06 | 12.09 | 11.17 | 11.45 | 33,122 | -1.14(-9.06%) |
Dec 04, 2008 | 12.71 | 12.71 | 12.10 | 12.59 | 9,743 | -0.36(-2.75%) |
Dec 03, 2008 | 12.95 | 13.30 | 12.95 | 12.95 | 2,257 | -0.85(-6.18%) |
Dec 02, 2008 | 13.14 | 13.80 | 12.87 | 13.80 | 7,169 | +0.50(+3.78%) |
Dec 01, 2008 | 13.33 | 13.61 | 13.18 | 13.30 | 6,934 | -0.03(-0.20%) |
Nov 28, 2008 | 13.33 | 13.33 | 12.87 | 13.32 | 5,805 | -0.26(-1.91%) |
Nov 26, 2008 | 12.95 | 13.64 | 12.88 | 13.58 | 6,530 | +0.92(+7.29%) |
Nov 25, 2008 | 12.95 | 12.95 | 12.66 | 12.66 | 10,965 | -0.19(-1.46%) |
Nov 24, 2008 | 12.79 | 12.95 | 12.40 | 12.85 | 34,780 | +0.37(+2.93%) |
Nov 21, 2008 | 13.58 | 13.87 | 11.78 | 12.48 | 44,642 | -1.10(-8.10%) |
Nov 20, 2008 | 14.40 | 14.65 | 13.58 | 13.58 | 16,932 | -0.82(-5.71%) |
Nov 19, 2008 | 14.88 | 14.88 | 14.40 | 14.40 | 8,111 | -0.33(-2.21%) |
Nov 18, 2008 | 15.12 | 15.12 | 14.73 | 14.73 | 5,766 | -0.39(-2.56%) |
Nov 17, 2008 | 16.12 | 16.12 | 15.12 | 15.12 | 11,887 | -1.31(-7.98%) |
Nov 14, 2008 | 15.49 | 16.43 | 15.04 | 16.43 | 0 | +0.61(+3.87%) |
Nov 13, 2008 | 14.73 | 15.81 | 13.72 | 15.81 | 33,341 | +0.64(+4.22%) |
Nov 12, 2008 | 14.89 | 15.35 | 14.89 | 15.17 | 7,730 | -0.31(-2.01%) |
Nov 11, 2008 | 15.50 | 15.50 | 15.19 | 15.48 | 1,935 | -0.24(-1.50%) |
Nov 10, 2008 | 16.05 | 16.05 | 15.04 | 15.72 | 28,058 | +0.05(+0.30%) |
Nov 07, 2008 | 16.12 | 16.58 | 15.02 | 15.67 | 0 | -0.76(-4.60%) |
Nov 06, 2008 | 15.21 | 16.43 | 14.88 | 16.43 | 20,537 | +0.83(+5.31%) |
Nov 05, 2008 | 16.12 | 16.58 | 15.60 | 15.60 | 8,707 | -0.52(-3.23%) |
Nov 04, 2008 | 16.12 | 16.74 | 15.81 | 16.12 | 11,771 | +0.14(+0.88%) |
Nov 03, 2008 | 16.28 | 16.43 | 15.35 | 15.98 | 41,069 | -0.46(-2.81%) |
Oct 31, 2008 | 15.82 | 16.44 | 15.82 | 16.44 | 9,594 | +0.24(+1.50%) |
Oct 30, 2008 | 16.28 | 17.08 | 16.13 | 16.20 | 27,213 | +0.85(+5.56%) |
Oct 29, 2008 | 14.88 | 16.12 | 14.88 | 15.35 | 29,245 | +0.16(+1.02%) |
Oct 28, 2008 | 15.27 | 15.27 | 14.31 | 15.19 | 18,051 | -0.69(-4.32%) |
Oct 27, 2008 | 16.12 | 16.12 | 15.20 | 15.88 | 16,957 | -0.32(-1.98%) |
Oct 24, 2008 | 16.74 | 17.05 | 16.06 | 16.20 | 16,951 | -0.55(-3.26%) |
Oct 23, 2008 | 17.35 | 17.44 | 16.74 | 16.75 | 8,062 | -0.65(-3.74%) |
Oct 22, 2008 | 18.51 | 18.51 | 16.91 | 17.40 | 26,762 | -1.14(-6.15%) |
Oct 21, 2008 | 18.08 | 19.84 | 17.98 | 18.54 | 12,497 | +0.32(+1.76%) |
Oct 20, 2008 | 17.29 | 18.60 | 17.29 | 18.22 | 29,710 | +1.26(+7.40%) |
Oct 17, 2008 | 16.59 | 16.99 | 16.43 | 16.96 | 11,439 | +0.74(+4.59%) |
Oct 16, 2008 | 15.81 | 17.04 | 15.81 | 16.22 | 10,836 | +0.03(+0.19%) |
Oct 15, 2008 | 16.32 | 16.58 | 15.81 | 16.19 | 20,063 | +0.06(+0.34%) |
Oct 14, 2008 | 16.43 | 17.15 | 15.98 | 16.13 | 39,395 | -0.06(-0.34%) |
Oct 13, 2008 | 14.26 | 17.36 | 13.97 | 16.19 | 65,802 | +2.93(+22.08%) |
Oct 10, 2008 | 13.28 | 14.11 | 11.79 | 13.26 | 81,654 | -0.85(-6.02%) |
Oct 09, 2008 | 13.55 | 15.41 | 13.33 | 14.11 | 61,071 | +0.56(+4.12%) |
Oct 08, 2008 | 14.06 | 14.06 | 11.88 | 13.55 | 102,882 | -1.10(-7.51%) |
Oct 07, 2008 | 14.66 | 15.19 | 14.30 | 14.65 | 112,667 | -0.23(-1.56%) |
Oct 06, 2008 | 16.12 | 16.28 | 14.11 | 14.88 | 156,087 | -1.86(-11.11%) |
Oct 03, 2008 | 17.21 | 17.80 | 16.43 | 16.74 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 20.00 | 20.00 | 16.28 | 16.28 | 46,010 | -3.20(-16.44%) |
Oct 01, 2008 | 19.53 | 19.67 | 18.92 | 19.49 | 16,345 | +0.03(+0.16%) |
Sep 30, 2008 | 20.56 | 21.48 | 19.22 | 19.46 | 36,973 | -1.16(-5.64%) |
Sep 29, 2008 | 21.70 | 22.43 | 20.46 | 20.62 | 38,318 | -1.36(-6.21%) |
Sep 26, 2008 | 21.86 | 22.11 | 21.40 | 21.98 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.71 | 22.02 | 21.67 | 21.70 | 22,053 | -0.31(-1.41%) |
Sep 24, 2008 | 22.01 | 22.16 | 21.86 | 22.01 | 22,595 | +0.22(+1.00%) |
Sep 23, 2008 | 21.87 | 22.17 | 21.77 | 21.80 | 15,967 | -0.07(-0.33%) |
Sep 22, 2008 | 21.36 | 22.17 | 21.36 | 21.87 | 27,033 | +0.79(+3.73%) |
Sep 19, 2008 | 19.84 | 21.86 | 19.84 | 21.08 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.85 | 20.42 | 19.22 | 20.38 | 17,444 | +0.97(+4.98%) |
Sep 17, 2008 | 18.91 | 19.65 | 18.91 | 19.41 | 29,232 | +0.11(+0.55%) |
Sep 16, 2008 | 20.63 | 20.63 | 18.60 | 19.30 | 51,870 | -1.80(-8.51%) |
Sep 15, 2008 | 20.54 | 21.10 | 20.54 | 21.10 | 28,703 | +0.04(+0.18%) |
Sep 12, 2008 | 20.77 | 21.06 | 20.55 | 21.06 | 13,868 | +0.22(+1.06%) |
Sep 11, 2008 | 20.93 | 21.15 | 20.64 | 20.84 | 13,384 | -0.53(-2.49%) |
Sep 10, 2008 | 21.39 | 21.43 | 20.46 | 21.37 | 44,532 | -0.05(-0.25%) |
Sep 09, 2008 | 22.17 | 22.32 | 21.43 | 21.43 | 32,632 | -0.91(-4.08%) |
Sep 08, 2008 | 21.86 | 22.48 | 21.75 | 22.34 | 24,233 | +0.29(+1.34%) |
Sep 05, 2008 | 22.44 | 22.73 | 20.70 | 22.04 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.89 | 22.75 | 21.53 | 22.75 | 44,932 | +1.29(+6.01%) |
Sep 03, 2008 | 23.02 | 23.23 | 21.46 | 21.46 | 26,623 | -1.63(-7.08%) |
Sep 02, 2008 | 24.01 | 24.18 | 23.02 | 23.09 | 20,966 | -0.88(-3.68%) |
Aug 29, 2008 | 23.03 | 24.01 | 23.03 | 23.98 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.25 | 23.45 | 23.18 | 23.45 | 11,436 | +0.02(+0.11%) |
Aug 27, 2008 | 23.41 | 23.45 | 23.27 | 23.42 | 8,869 | +0.19(+0.81%) |
Aug 26, 2008 | 23.07 | 23.25 | 22.78 | 23.23 | 24,069 | +0.35(+1.52%) |
Aug 25, 2008 | 22.94 | 22.94 | 22.52 | 22.88 | 7,901 | +0.06(+0.27%) |
Aug 22, 2008 | 23.18 | 23.18 | 22.32 | 22.82 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 22.94 | 23.40 | 22.75 | 23.04 | 41,669 | +0.30(+1.31%) |
Aug 20, 2008 | 22.37 | 23.06 | 22.22 | 22.74 | 40,346 | +0.22(+0.99%) |
Aug 19, 2008 | 21.93 | 22.53 | 21.93 | 22.52 | 20,079 | +0.20(+0.87%) |
Aug 18, 2008 | 21.51 | 22.32 | 21.51 | 22.32 | 12,932 | +0.34(+1.56%) |
Aug 15, 2008 | 22.79 | 23.07 | 21.74 | 21.98 | 0 | -0.95(-4.16%) |
Aug 14, 2008 | 20.10 | 23.09 | 22.56 | 22.94 | 16,367 | +0.34(+1.52%) |
Aug 13, 2008 | 9.395 | 22.82 | 21.70 | 22.59 | 9,917 | +0.58(+2.62%) |
Aug 12, 2008 | 21.78 | 22.15 | 21.40 | 22.01 | 24,343 | +0.22(+1.00%) |
Aug 11, 2008 | 22.32 | 22.32 | 21.80 | 21.80 | 20,160 | -0.71(-3.17%) |
Aug 08, 2008 | 22.92 | 23.00 | 22.50 | 22.51 | 15,180 | -0.25(-1.09%) |
Aug 07, 2008 | 22.74 | 23.01 | 22.74 | 22.76 | 67,405 | +0.12(+0.55%) |
Aug 06, 2008 | 22.43 | 22.71 | 22.17 | 22.63 | 22,830 | -0.09(-0.41%) |
Aug 05, 2008 | 23.25 | 23.25 | 22.60 | 22.73 | 54,085 | -0.76(-3.23%) |
Aug 04, 2008 | 23.87 | 23.87 | 23.19 | 23.49 | 22,253 | -0.31(-1.30%) |
Aug 01, 2008 | 23.49 | 23.87 | 23.49 | 23.80 | 12,336 | +0.54(+2.33%) |
Jul 31, 2008 | 24.14 | 24.14 | 23.25 | 23.25 | 9,997 | -0.81(-3.35%) |
Jul 30, 2008 | 23.54 | 24.14 | 22.91 | 24.06 | 17,899 | +0.45(+1.92%) |
Jul 29, 2008 | 23.61 | 23.93 | 23.48 | 23.61 | 8,501 | -0.23(-0.98%) |
Jul 28, 2008 | 23.70 | 24.04 | 23.70 | 23.84 | 10,562 | +0.12(+0.51%) |
Jul 25, 2008 | 23.02 | 23.72 | 22.94 | 23.72 | 20,918 | +0.41(+1.76%) |
Jul 24, 2008 | 24.18 | 24.49 | 23.10 | 23.31 | 25,594 | -0.87(-3.62%) |
Jul 23, 2008 | 24.88 | 24.90 | 23.98 | 24.18 | 21,440 | -0.69(-2.77%) |
Jul 22, 2008 | 26.36 | 26.36 | 24.80 | 24.87 | 16,012 | -1.17(-4.50%) |
Jul 21, 2008 | 24.57 | 26.09 | 24.49 | 26.05 | 24,865 | +1.56(+6.38%) |
Jul 18, 2008 | 23.84 | 24.57 | 23.84 | 24.48 | 17,064 | +0.45(+1.88%) |
Jul 17, 2008 | 23.95 | 24.49 | 23.56 | 24.03 | 28,100 | +0.10(+0.40%) |
Jul 16, 2008 | 25.07 | 25.33 | 23.91 | 23.93 | 36,766 | -1.13(-4.53%) |
Jul 15, 2008 | 26.93 | 26.93 | 24.34 | 25.07 | 21,653 | -0.05(-0.19%) |
Jul 14, 2008 | 24.39 | 25.41 | 24.39 | 25.12 | 10,965 | +0.51(+2.08%) |
Jul 11, 2008 | 24.39 | 24.73 | 24.39 | 24.60 | 7,740 | +0.21(+0.86%) |
Jul 10, 2008 | 24.80 | 24.88 | 24.18 | 24.39 | 20,921 | +0.05(+0.22%) |
Jul 09, 2008 | 23.72 | 24.34 | 23.72 | 24.34 | 19,205 | +0.16(+0.64%) |
Jul 08, 2008 | 24.83 | 24.84 | 23.30 | 24.18 | 43,755 | -0.89(-3.56%) |
Jul 07, 2008 | 25.79 | 25.79 | 24.03 | 25.08 | 62,103 | -0.15(-0.58%) |
Jul 04, 2008 | 25.41 | 25.41 | 24.97 | 25.22 | 29,203 | +0.00(+0.00%) |
Jul 03, 2008 | 25.41 | 25.41 | 24.97 | 25.22 | 29,203 | -0.44(-1.70%) |
Jul 02, 2008 | 25.74 | 26.93 | 25.43 | 25.66 | 23,833 | -0.58(-2.22%) |
Jul 01, 2008 | 25.74 | 26.32 | 25.29 | 26.24 | 19,818 | +0.66(+2.59%) |
Jun 30, 2008 | 25.42 | 26.13 | 25.25 | 25.58 | 16,125 | +0.23(+0.92%) |
Jun 27, 2008 | 24.96 | 25.48 | 24.96 | 25.35 | 8,198 | +0.55(+2.23%) |
Jun 26, 2008 | 24.70 | 24.80 | 24.49 | 24.80 | 17,370 | +0.11(+0.46%) |
Jun 25, 2008 | 24.68 | 24.68 | 24.26 | 24.68 | 26,491 | -0.02(-0.06%) |
Jun 24, 2008 | 25.15 | 25.27 | 24.67 | 24.70 | 16,448 | -0.23(-0.93%) |
Jun 23, 2008 | 24.56 | 24.96 | 24.56 | 24.93 | 5,885 | +0.44(+1.81%) |
Jun 20, 2008 | 24.76 | 24.76 | 24.48 | 24.49 | 14,529 | -0.29(-1.17%) |
Jun 19, 2008 | 25.10 | 25.27 | 24.67 | 24.77 | 18,328 | -0.33(-1.30%) |
Jun 18, 2008 | 24.77 | 25.19 | 24.77 | 25.10 | 11,933 | +0.30(+1.19%) |
Jun 17, 2008 | 24.57 | 24.80 | 24.38 | 24.80 | 26,768 | +0.40(+1.65%) |
Jun 16, 2008 | 23.96 | 24.52 | 23.34 | 24.40 | 24,446 | +0.51(+2.11%) |
Jun 13, 2008 | 23.94 | 23.94 | 23.43 | 23.90 | 9,398 | +0.10(+0.42%) |
Jun 12, 2008 | 23.93 | 24.03 | 23.30 | 23.80 | 6,234 | +0.39(+1.66%) |
Jun 11, 2008 | 23.63 | 23.64 | 22.96 | 23.41 | 15,238 | +0.47(+2.03%) |
Jun 10, 2008 | 23.28 | 23.41 | 22.94 | 22.94 | 15,045 | -0.21(-0.92%) |
Jun 09, 2008 | 22.81 | 23.27 | 22.66 | 23.16 | 16,548 | +0.35(+1.54%) |
Jun 06, 2008 | 22.94 | 22.94 | 22.70 | 22.81 | 12,336 | +0.22(+0.97%) |
Jun 05, 2008 | 22.14 | 22.62 | 22.14 | 22.59 | 9,191 | +0.11(+0.48%) |
Jun 04, 2008 | 22.70 | 22.83 | 22.32 | 22.48 | 17,709 | -0.44(-1.93%) |
Jun 03, 2008 | 23.61 | 23.61 | 22.56 | 22.92 | 7,775 | -0.18(-0.76%) |
Jun 02, 2008 | 24.09 | 24.09 | 23.10 | 23.10 | 9,462 | -0.47(-2.01%) |
May 30, 2008 | 22.70 | 23.67 | 22.42 | 23.57 | 33,138 | +0.45(+1.93%) |
May 29, 2008 | 23.10 | 23.39 | 23.08 | 23.13 | 11,610 | -0.12(-0.53%) |
May 28, 2008 | 22.48 | 23.25 | 22.03 | 23.25 | 21,415 | -0.22(-0.94%) |
May 27, 2008 | 22.94 | 24.21 | 22.94 | 23.47 | 44,503 | +0.45(+1.94%) |
May 26, 2008 | 22.79 | 23.15 | 22.42 | 23.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.79 | 23.15 | 22.42 | 23.03 | 9,211 | +0.36(+1.57%) |
May 22, 2008 | 24.14 | 24.35 | 22.66 | 22.67 | 24,217 | -0.88(-3.75%) |
May 21, 2008 | 22.82 | 23.56 | 22.33 | 23.55 | 63,293 | +0.85(+3.77%) |
May 20, 2008 | 22.74 | 22.75 | 21.86 | 22.70 | 30,590 | +0.06(+0.28%) |
May 19, 2008 | 22.52 | 22.63 | 22.41 | 22.63 | 8,695 | +0.23(+1.04%) |
May 16, 2008 | 22.17 | 22.40 | 22.03 | 22.40 | 11,700 | +0.26(+1.18%) |
May 15, 2008 | 22.09 | 22.17 | 21.96 | 22.14 | 5,321 | -0.03(-0.13%) |
May 14, 2008 | 22.01 | 22.17 | 22.01 | 22.17 | 10,575 | +0.08(+0.38%) |
May 13, 2008 | 21.47 | 22.11 | 21.47 | 22.09 | 20,382 | +0.22(+0.99%) |
May 12, 2008 | 22.77 | 22.77 | 21.78 | 21.87 | 40,653 | -0.41(-1.86%) |
May 09, 2008 | 22.18 | 22.29 | 22.05 | 22.28 | 1,612 | +0.12(+0.56%) |
May 08, 2008 | 22.14 | 22.32 | 21.94 | 22.16 | 18,312 | +0.14(+0.66%) |
May 07, 2008 | 22.37 | 22.37 | 22.01 | 22.01 | 6,050 | -0.25(-1.11%) |
May 06, 2008 | 21.87 | 22.26 | 21.70 | 22.26 | 13,723 | +0.23(+1.06%) |
May 05, 2008 | 21.79 | 22.03 | 21.70 | 22.03 | 9,007 | +0.23(+1.04%) |
May 02, 2008 | 22.01 | 22.01 | 21.68 | 21.80 | 9,152 | -0.40(-1.79%) |
May 01, 2008 | 22.48 | 22.59 | 21.69 | 22.20 | 33,648 | -0.12(-0.56%) |
Apr 30, 2008 | 22.17 | 22.45 | 22.02 | 22.32 | 35,154 | +0.05(+0.24%) |
Apr 29, 2008 | 22.32 | 22.49 | 22.17 | 22.27 | 5,724 | -0.20(-0.90%) |
Apr 28, 2008 | 22.25 | 22.75 | 22.18 | 22.47 | 8,927 | +0.32(+1.44%) |
Apr 25, 2008 | 22.45 | 22.45 | 22.02 | 22.15 | 13,545 | -0.25(-1.13%) |
Apr 24, 2008 | 22.73 | 22.76 | 21.56 | 22.41 | 6,127 | -0.49(-2.12%) |
Apr 23, 2008 | 22.88 | 23.13 | 22.88 | 22.89 | 14,190 | +0.01(+0.04%) |
Apr 22, 2008 | 22.26 | 23.13 | 22.26 | 22.88 | 24,398 | +0.63(+2.81%) |
Apr 21, 2008 | 21.86 | 22.26 | 21.77 | 22.26 | 11,933 | +0.51(+2.37%) |
Apr 18, 2008 | 21.75 | 21.75 | 21.21 | 21.74 | 19,673 | +0.04(+0.17%) |
Apr 17, 2008 | 21.70 | 22.14 | 21.49 | 21.70 | 21,431 | +0.00(+0.00%) |
Apr 16, 2008 | 22.29 | 22.61 | 21.36 | 21.70 | 83,076 | -0.27(-1.21%) |
Apr 15, 2008 | 21.85 | 22.57 | 21.85 | 21.97 | 24,075 | +0.20(+0.93%) |
Apr 14, 2008 | 21.79 | 22.09 | 21.28 | 21.77 | 19,673 | +0.07(+0.30%) |
Apr 11, 2008 | 21.63 | 21.70 | 21.63 | 21.70 | 3,870 | -0.09(-0.43%) |
Apr 10, 2008 | 22.14 | 22.14 | 21.64 | 21.80 | 4,515 | -0.29(-1.31%) |
Apr 09, 2008 | 22.01 | 22.27 | 21.63 | 22.09 | 22,550 | -0.08(-0.38%) |
Apr 08, 2008 | 21.87 | 22.24 | 21.46 | 22.17 | 8,707 | +0.29(+1.35%) |
Apr 07, 2008 | 21.16 | 22.26 | 21.16 | 21.87 | 27,091 | +0.75(+3.57%) |
Apr 04, 2008 | 21.16 | 21.16 | 20.86 | 21.12 | 18,383 | -0.04(-0.19%) |
Apr 03, 2008 | 21.09 | 21.41 | 21.09 | 21.16 | 13,223 | +0.00(+0.00%) |
Apr 02, 2008 | 21.08 | 21.16 | 20.79 | 21.16 | 9,997 | +0.11(+0.55%) |
Apr 01, 2008 | 20.81 | 21.41 | 20.78 | 21.05 | 8,385 | -0.10(-0.48%) |
Mar 31, 2008 | 21.58 | 21.58 | 20.81 | 21.15 | 23,221 | +0.03(+0.16%) |
Mar 28, 2008 | 21.07 | 21.12 | 20.85 | 21.12 | 3,225 | +0.00(+0.00%) |
Mar 27, 2008 | 21.24 | 21.24 | 21.01 | 21.12 | 4,837 | -0.17(-0.80%) |
Mar 26, 2008 | 21.34 | 21.54 | 20.85 | 21.29 | 16,125 | +0.36(+1.70%) |
Mar 25, 2008 | 20.90 | 21.08 | 20.16 | 20.93 | 16,303 | +0.14(+0.67%) |
Mar 24, 2008 | 19.99 | 20.82 | 19.99 | 20.79 | 9,997 | +0.23(+1.13%) |
Mar 21, 2008 | 20.89 | 21.00 | 19.61 | 20.56 | 30,638 | +0.00(+0.00%) |
Mar 20, 2008 | 20.89 | 21.00 | 19.61 | 20.56 | 30,638 | -0.71(-3.35%) |
Mar 19, 2008 | 21.29 | 21.29 | 20.93 | 21.27 | 3,547 | -0.02(-0.09%) |
Mar 18, 2008 | 21.86 | 22.32 | 21.24 | 21.29 | 10,320 | -0.57(-2.61%) |
Mar 17, 2008 | 21.74 | 21.86 | 21.24 | 21.86 | 7,740 | +0.38(+1.75%) |
Mar 14, 2008 | 21.92 | 21.92 | 21.47 | 21.48 | 4,515 | +0.00(+0.01%) |
Mar 13, 2008 | 21.38 | 21.48 | 21.35 | 21.48 | 11,288 | -0.15(-0.67%) |
Mar 12, 2008 | 20.88 | 21.75 | 20.88 | 21.63 | 4,837 | -0.02(-0.07%) |
Mar 11, 2008 | 21.70 | 21.70 | 21.08 | 21.64 | 8,772 | +0.14(+0.63%) |
Mar 10, 2008 | 21.19 | 21.70 | 21.19 | 21.51 | 13,868 | -0.20(-0.91%) |
Mar 07, 2008 | 21.82 | 21.87 | 21.08 | 21.70 | 12,900 | +0.37(+1.74%) |
Mar 06, 2008 | 22.00 | 22.25 | 21.33 | 21.33 | 21,931 | -0.33(-1.50%) |
Mar 05, 2008 | 21.98 | 21.98 | 21.47 | 21.66 | 11,697 | +0.11(+0.50%) |
Mar 04, 2008 | 21.56 | 21.79 | 21.48 | 21.55 | 6,450 | +0.08(+0.38%) |
Mar 03, 2008 | 22.04 | 22.04 | 21.11 | 21.47 | 17,993 | +0.10(+0.48%) |
Feb 29, 2008 | 22.01 | 22.11 | 21.23 | 21.37 | 17,093 | -0.34(-1.57%) |
Feb 28, 2008 | 21.71 | 21.75 | 21.52 | 21.71 | 6,547 | +0.15(+0.68%) |
Feb 27, 2008 | 21.92 | 21.92 | 21.15 | 21.56 | 34,831 | -0.38(-1.71%) |
Feb 26, 2008 | 22.04 | 22.32 | 21.50 | 21.94 | 17,738 | -0.07(-0.32%) |
Feb 25, 2008 | 21.88 | 22.04 | 21.47 | 22.01 | 11,933 | +0.34(+1.57%) |
Feb 22, 2008 | 21.33 | 22.00 | 21.09 | 21.67 | 22,253 | +0.06(+0.26%) |
Feb 21, 2008 | 21.69 | 21.86 | 21.30 | 21.61 | 28,120 | -0.02(-0.09%) |
Feb 20, 2008 | 21.26 | 21.70 | 21.26 | 21.63 | 20,479 | +0.10(+0.46%) |
Feb 19, 2008 | 21.70 | 21.70 | 21.20 | 21.53 | 28,381 | +0.29(+1.37%) |
Feb 18, 2008 | 21.55 | 21.55 | 20.74 | 21.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.55 | 21.55 | 20.74 | 21.24 | 14,513 | -0.06(-0.29%) |
Feb 14, 2008 | 20.51 | 21.48 | 20.21 | 21.30 | 29,993 | +0.90(+4.41%) |
Feb 13, 2008 | 19.56 | 20.71 | 19.45 | 20.40 | 23,221 | +0.84(+4.28%) |
Feb 12, 2008 | 19.32 | 19.56 | 18.87 | 19.56 | 37,444 | +0.28(+1.45%) |
Feb 11, 2008 | 18.60 | 19.32 | 18.60 | 19.29 | 31,606 | +0.53(+2.81%) |
Feb 08, 2008 | 18.60 | 18.83 | 18.45 | 18.76 | 117,718 | +0.16(+0.83%) |
Feb 07, 2008 | 18.50 | 18.81 | 18.46 | 18.60 | 46,119 | +0.20(+1.11%) |
Feb 06, 2008 | 18.68 | 18.77 | 18.26 | 18.40 | 22,898 | -0.28(-1.51%) |
Feb 05, 2008 | 19.69 | 19.69 | 18.43 | 18.68 | 41,604 | -0.10(-0.51%) |
Feb 04, 2008 | 20.00 | 20.00 | 18.47 | 18.78 | 43,217 | -0.56(-2.92%) |