Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.25 | 15.25 | 13.71 | 14.22 | 0 | -0.76(-5.08%) |
Jan 29, 2009 | 15.13 | 15.57 | 14.86 | 14.98 | 27,836 | -0.34(-2.21%) |
Jan 28, 2009 | 16.18 | 16.40 | 15.15 | 15.31 | 59,894 | -0.40(-2.54%) |
Jan 27, 2009 | 15.67 | 16.26 | 15.67 | 15.71 | 43,228 | +0.10(+0.64%) |
Jan 26, 2009 | 14.70 | 16.14 | 14.70 | 15.61 | 47,120 | +0.70(+4.69%) |
Jan 23, 2009 | 14.22 | 15.21 | 13.89 | 14.92 | 25,234 | +0.51(+3.52%) |
Jan 22, 2009 | 15.31 | 15.31 | 13.94 | 14.41 | 41,912 | -1.42(-8.98%) |
Jan 21, 2009 | 13.98 | 15.83 | 13.82 | 15.83 | 60,832 | +2.10(+15.29%) |
Jan 20, 2009 | 14.76 | 14.76 | 13.73 | 13.73 | 37,878 | -1.28(-8.50%) |
Jan 16, 2009 | 15.35 | 15.40 | 14.63 | 15.01 | 63,312 | +0.01(+0.05%) |
Jan 15, 2009 | 13.96 | 15.00 | 13.35 | 15.00 | 78,192 | +0.88(+6.21%) |
Jan 14, 2009 | 14.88 | 15.00 | 14.12 | 14.12 | 50,366 | -1.15(-7.50%) |
Jan 13, 2009 | 14.99 | 15.94 | 14.99 | 15.27 | 36,855 | -0.15(-1.00%) |
Jan 12, 2009 | 16.36 | 16.58 | 15.42 | 15.42 | 35,395 | -0.93(-5.69%) |
Jan 09, 2009 | 17.85 | 17.85 | 16.31 | 16.35 | 49,813 | -1.41(-7.92%) |
Jan 08, 2009 | 17.44 | 18.06 | 17.00 | 17.76 | 83,520 | +0.31(+1.76%) |
Jan 07, 2009 | 18.36 | 18.41 | 16.84 | 17.45 | 39,114 | -1.08(-5.85%) |
Jan 06, 2009 | 18.14 | 19.20 | 17.94 | 18.54 | 77,201 | +0.64(+3.57%) |
Jan 05, 2009 | 18.05 | 18.44 | 17.36 | 17.90 | 75,226 | -0.20(-1.10%) |
Jan 02, 2009 | 16.98 | 18.10 | 16.53 | 18.10 | 0 | +1.41(+8.48%) |
Jan 01, 2009 | 16.17 | 16.91 | 16.06 | 16.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.17 | 16.91 | 16.06 | 16.68 | 44,003 | +0.61(+3.78%) |
Dec 30, 2008 | 15.41 | 16.08 | 14.22 | 16.08 | 67,217 | +0.97(+6.41%) |
Dec 29, 2008 | 16.45 | 16.45 | 15.00 | 15.11 | 82,042 | -1.21(-7.44%) |
Dec 26, 2008 | 16.23 | 16.48 | 16.07 | 16.32 | 14,877 | +0.19(+1.19%) |
Dec 24, 2008 | 16.17 | 16.91 | 16.05 | 16.13 | 29,788 | +0.15(+0.96%) |
Dec 23, 2008 | 15.82 | 16.24 | 15.75 | 15.98 | 47,676 | +0.14(+0.87%) |
Dec 22, 2008 | 16.81 | 17.01 | 14.80 | 15.84 | 50,753 | -0.97(-5.76%) |
Dec 19, 2008 | 17.51 | 17.68 | 16.57 | 16.81 | 91,557 | +0.03(+0.18%) |
Dec 18, 2008 | 17.36 | 17.80 | 16.04 | 16.78 | 67,105 | -0.48(-2.81%) |
Dec 17, 2008 | 17.41 | 17.80 | 16.59 | 17.26 | 75,081 | -0.35(-2.01%) |
Dec 16, 2008 | 15.27 | 17.68 | 15.25 | 17.61 | 71,669 | +2.68(+17.97%) |
Dec 15, 2008 | 16.15 | 16.44 | 14.83 | 14.93 | 55,820 | -1.02(-6.41%) |
Dec 12, 2008 | 14.17 | 15.99 | 14.14 | 15.95 | 0 | +1.44(+9.90%) |
Dec 11, 2008 | 15.30 | 16.05 | 14.44 | 14.52 | 44,464 | -1.05(-6.77%) |
Dec 10, 2008 | 14.53 | 16.07 | 14.53 | 15.57 | 76,084 | +1.25(+8.75%) |
Dec 09, 2008 | 14.57 | 15.45 | 13.93 | 14.32 | 220,588 | -0.48(-3.22%) |
Dec 08, 2008 | 13.83 | 15.37 | 13.46 | 14.79 | 254,879 | +1.37(+10.19%) |
Dec 05, 2008 | 12.08 | 13.65 | 11.49 | 13.42 | 184,915 | +1.20(+9.81%) |
Dec 04, 2008 | 12.59 | 13.67 | 11.83 | 12.22 | 208,005 | -0.57(-4.45%) |
Dec 03, 2008 | 11.98 | 13.17 | 11.36 | 12.79 | 132,082 | +0.70(+5.78%) |
Dec 02, 2008 | 11.32 | 12.10 | 10.88 | 12.09 | 86,155 | +1.12(+10.23%) |
Dec 01, 2008 | 12.29 | 12.39 | 10.96 | 10.97 | 181,317 | -1.83(-14.29%) |
Nov 28, 2008 | 13.29 | 13.29 | 12.45 | 12.80 | 67,473 | -0.68(-5.07%) |
Nov 26, 2008 | 11.52 | 13.95 | 11.52 | 13.49 | 138,024 | +1.58(+13.31%) |
Nov 25, 2008 | 12.20 | 12.20 | 11.05 | 11.90 | 60,439 | -0.08(-0.70%) |
Nov 24, 2008 | 11.31 | 12.16 | 11.07 | 11.99 | 90,199 | +1.06(+9.71%) |
Nov 21, 2008 | 10.34 | 11.08 | 9.572 | 10.92 | 135,850 | +0.86(+8.56%) |
Nov 20, 2008 | 10.83 | 11.50 | 9.849 | 10.06 | 109,905 | -0.93(-8.46%) |
Nov 19, 2008 | 12.28 | 12.43 | 10.90 | 10.99 | 74,798 | -1.28(-10.46%) |
Nov 18, 2008 | 12.62 | 12.75 | 11.82 | 12.28 | 117,352 | -0.32(-2.50%) |
Nov 17, 2008 | 12.89 | 12.99 | 12.12 | 12.59 | 89,132 | -0.44(-3.36%) |
Nov 14, 2008 | 14.68 | 15.70 | 13.03 | 13.03 | 0 | -2.01(-13.39%) |
Nov 13, 2008 | 13.17 | 15.05 | 12.04 | 15.05 | 129,802 | +1.96(+14.98%) |
Nov 12, 2008 | 13.80 | 14.86 | 12.83 | 13.09 | 56,686 | -1.61(-10.98%) |
Nov 11, 2008 | 15.12 | 15.28 | 14.35 | 14.70 | 73,339 | -0.50(-3.29%) |
Nov 10, 2008 | 15.85 | 16.11 | 14.77 | 15.20 | 56,785 | -0.18(-1.15%) |
Nov 07, 2008 | 15.40 | 16.32 | 14.35 | 15.38 | 154,803 | -0.01(-0.05%) |
Nov 06, 2008 | 17.08 | 17.08 | 15.38 | 15.38 | 105,030 | -1.87(-10.83%) |
Nov 05, 2008 | 18.59 | 18.77 | 17.14 | 17.25 | 82,123 | -1.48(-7.92%) |
Nov 04, 2008 | 19.37 | 19.79 | 18.05 | 18.74 | 96,128 | +0.05(+0.29%) |
Nov 03, 2008 | 18.48 | 19.24 | 18.41 | 18.68 | 95,963 | +0.51(+2.79%) |
Oct 31, 2008 | 16.66 | 18.76 | 16.21 | 18.17 | 0 | +1.49(+8.94%) |
Oct 30, 2008 | 15.95 | 16.75 | 15.72 | 16.68 | 90,774 | +1.31(+8.50%) |
Oct 29, 2008 | 14.96 | 16.47 | 14.28 | 15.38 | 110,722 | +0.78(+5.32%) |
Oct 28, 2008 | 13.03 | 14.70 | 11.89 | 14.60 | 128,671 | +1.71(+13.24%) |
Oct 27, 2008 | 14.57 | 14.78 | 12.87 | 12.89 | 61,959 | -1.90(-12.84%) |
Oct 24, 2008 | 12.99 | 15.12 | 12.99 | 14.79 | 77,487 | -0.29(-1.94%) |
Oct 23, 2008 | 15.36 | 15.91 | 14.03 | 15.08 | 79,187 | -0.08(-0.51%) |
Oct 22, 2008 | 15.64 | 15.87 | 14.73 | 15.16 | 68,646 | -1.01(-6.27%) |
Oct 21, 2008 | 15.07 | 17.44 | 15.07 | 16.18 | 67,900 | -0.28(-1.68%) |
Oct 20, 2008 | 16.31 | 16.63 | 15.22 | 16.45 | 89,334 | +0.80(+5.11%) |
Oct 17, 2008 | 16.56 | 17.55 | 15.60 | 15.65 | 0 | -1.58(-9.19%) |
Oct 16, 2008 | 15.60 | 17.29 | 14.18 | 17.24 | 104,816 | +2.23(+14.86%) |
Oct 15, 2008 | 17.51 | 17.51 | 15.01 | 15.01 | 57,142 | -2.47(-14.12%) |
Oct 14, 2008 | 19.70 | 19.70 | 16.89 | 17.48 | 91,283 | -0.73(-4.01%) |
Oct 13, 2008 | 15.94 | 18.39 | 15.94 | 18.21 | 130,064 | +2.81(+18.28%) |
Oct 10, 2008 | 13.77 | 15.97 | 13.15 | 15.39 | 177,930 | +0.69(+4.71%) |
Oct 09, 2008 | 16.96 | 16.96 | 14.52 | 14.70 | 108,417 | -1.38(-8.60%) |
Oct 08, 2008 | 16.36 | 18.29 | 15.38 | 16.08 | 201,691 | -0.21(-1.27%) |
Oct 07, 2008 | 19.38 | 20.76 | 16.15 | 16.29 | 151,958 | -3.08(-15.91%) |
Oct 06, 2008 | 18.18 | 19.49 | 16.82 | 19.37 | 126,158 | +0.60(+3.19%) |
Oct 03, 2008 | 18.75 | 20.64 | 18.47 | 18.77 | 0 | +0.37(+2.00%) |
Oct 02, 2008 | 19.75 | 20.09 | 18.22 | 18.41 | 93,342 | -1.46(-7.35%) |
Oct 01, 2008 | 20.18 | 20.76 | 19.23 | 19.87 | 120,325 | -0.05(-0.23%) |
Sep 30, 2008 | 19.18 | 20.30 | 18.82 | 19.91 | 122,724 | +1.02(+5.41%) |
Sep 29, 2008 | 21.72 | 21.72 | 18.24 | 18.89 | 114,602 | -3.18(-14.39%) |
Sep 26, 2008 | 21.81 | 22.62 | 19.96 | 22.07 | 0 | -0.51(-2.25%) |
Sep 25, 2008 | 23.30 | 24.16 | 22.14 | 22.57 | 82,561 | -0.76(-3.26%) |
Sep 24, 2008 | 23.70 | 23.70 | 22.97 | 23.33 | 56,831 | -0.41(-1.72%) |
Sep 23, 2008 | 25.16 | 25.53 | 23.70 | 23.74 | 78,715 | -1.31(-5.22%) |
Sep 22, 2008 | 26.14 | 26.33 | 24.63 | 25.05 | 64,515 | -1.00(-3.84%) |
Sep 19, 2008 | 24.41 | 26.05 | 23.94 | 26.05 | 0 | +3.39(+14.96%) |
Sep 18, 2008 | 21.89 | 23.20 | 19.70 | 22.66 | 188,885 | +1.21(+5.63%) |
Sep 17, 2008 | 24.65 | 24.65 | 21.30 | 21.45 | 161,011 | -3.24(-13.14%) |
Sep 16, 2008 | 23.85 | 24.69 | 23.36 | 24.69 | 98,098 | +0.55(+2.26%) |
Sep 15, 2008 | 25.03 | 25.76 | 24.15 | 24.15 | 54,495 | -1.81(-6.96%) |
Sep 12, 2008 | 25.21 | 26.85 | 25.21 | 25.96 | 52,442 | +0.18(+0.72%) |
Sep 11, 2008 | 25.63 | 26.99 | 24.58 | 25.77 | 132,558 | -0.10(-0.39%) |
Sep 10, 2008 | 25.03 | 27.45 | 24.74 | 25.87 | 100,689 | +1.45(+5.95%) |
Sep 09, 2008 | 26.75 | 27.09 | 24.14 | 24.42 | 115,150 | -2.40(-8.94%) |
Sep 08, 2008 | 27.79 | 28.60 | 26.48 | 26.82 | 119,346 | -0.05(-0.17%) |
Sep 05, 2008 | 28.99 | 29.41 | 26.64 | 26.86 | 0 | -2.27(-7.79%) |
Sep 04, 2008 | 30.68 | 31.10 | 28.28 | 29.13 | 66,084 | -1.90(-6.12%) |
Sep 03, 2008 | 31.65 | 32.18 | 30.71 | 31.03 | 71,690 | -0.80(-2.51%) |
Sep 02, 2008 | 34.14 | 34.27 | 31.09 | 31.83 | 62,654 | -1.57(-4.70%) |
Aug 29, 2008 | 34.30 | 34.60 | 33.11 | 33.40 | 0 | -0.98(-2.84%) |
Aug 28, 2008 | 32.00 | 34.60 | 31.75 | 34.37 | 105,166 | +2.36(+7.37%) |
Aug 27, 2008 | 31.68 | 32.51 | 31.61 | 32.01 | 86,669 | +0.27(+0.85%) |
Aug 26, 2008 | 31.68 | 31.86 | 31.13 | 31.74 | 30,389 | +0.06(+0.19%) |
Aug 25, 2008 | 33.05 | 33.79 | 31.57 | 31.68 | 63,570 | -1.55(-4.67%) |
Aug 22, 2008 | 32.72 | 33.72 | 32.29 | 33.24 | 0 | +0.59(+1.81%) |
Aug 21, 2008 | 33.37 | 33.92 | 32.64 | 32.64 | 54,632 | -1.01(-3.02%) |
Aug 20, 2008 | 32.88 | 33.83 | 32.59 | 33.66 | 51,673 | +0.83(+2.53%) |
Aug 19, 2008 | 32.02 | 33.38 | 31.80 | 32.83 | 56,173 | +0.42(+1.31%) |
Aug 18, 2008 | 33.04 | 34.55 | 31.91 | 32.41 | 81,018 | -0.15(-0.45%) |
Aug 15, 2008 | 35.02 | 35.13 | 31.89 | 32.55 | 0 | -2.00(-5.79%) |
Aug 14, 2008 | 33.81 | 34.83 | 33.47 | 34.55 | 74,478 | +0.45(+1.31%) |
Aug 13, 2008 | 32.18 | 34.31 | 31.57 | 34.10 | 72,448 | +1.79(+5.54%) |
Aug 12, 2008 | 32.48 | 32.48 | 31.78 | 32.31 | 63,996 | -0.22(-0.66%) |
Aug 11, 2008 | 31.17 | 32.94 | 31.14 | 32.53 | 65,928 | +1.36(+4.37%) |
Aug 08, 2008 | 31.84 | 31.84 | 31.06 | 31.17 | 50,909 | -0.43(-1.36%) |
Aug 07, 2008 | 31.29 | 31.82 | 31.16 | 31.60 | 38,222 | +0.00(+0.00%) |
Aug 06, 2008 | 31.28 | 32.16 | 30.87 | 31.60 | 59,350 | +0.31(+0.98%) |
Aug 05, 2008 | 31.33 | 32.04 | 30.95 | 31.29 | 69,191 | +0.32(+1.04%) |
Aug 04, 2008 | 33.17 | 33.43 | 30.88 | 30.97 | 83,123 | -2.29(-6.89%) |
Aug 01, 2008 | 33.56 | 34.12 | 32.24 | 33.26 | 71,080 | -0.17(-0.51%) |
Jul 31, 2008 | 34.06 | 34.37 | 33.17 | 33.43 | 75,035 | -1.25(-3.61%) |
Jul 30, 2008 | 33.12 | 34.77 | 32.56 | 34.68 | 72,855 | +1.70(+5.15%) |
Jul 29, 2008 | 32.98 | 33.38 | 31.91 | 32.98 | 69,697 | +1.10(+3.45%) |
Jul 28, 2008 | 30.91 | 32.41 | 30.71 | 31.88 | 94,622 | +0.77(+2.47%) |
Jul 25, 2008 | 30.18 | 32.14 | 30.18 | 31.11 | 64,483 | +0.77(+2.53%) |
Jul 24, 2008 | 30.68 | 30.97 | 29.92 | 30.35 | 63,957 | -0.20(-0.65%) |
Jul 23, 2008 | 32.72 | 33.05 | 30.55 | 30.55 | 82,799 | -2.53(-7.65%) |
Jul 22, 2008 | 32.10 | 33.07 | 31.84 | 33.07 | 80,981 | +0.68(+2.11%) |
Jul 21, 2008 | 30.75 | 32.51 | 30.48 | 32.39 | 64,416 | +1.92(+6.31%) |
Jul 18, 2008 | 30.69 | 30.92 | 30.21 | 30.47 | 51,637 | -0.52(-1.69%) |
Jul 17, 2008 | 31.87 | 32.38 | 29.82 | 30.99 | 140,848 | -1.10(-3.43%) |
Jul 16, 2008 | 31.59 | 32.23 | 30.53 | 32.09 | 101,836 | +0.82(+2.61%) |
Jul 15, 2008 | 31.06 | 32.57 | 30.33 | 31.28 | 99,897 | -0.33(-1.05%) |
Jul 14, 2008 | 32.31 | 32.85 | 31.07 | 31.61 | 94,841 | -0.91(-2.81%) |
Jul 11, 2008 | 32.12 | 32.85 | 31.42 | 32.52 | 99,335 | +0.37(+1.15%) |
Jul 10, 2008 | 30.64 | 32.55 | 30.48 | 32.15 | 98,859 | +1.54(+5.02%) |
Jul 09, 2008 | 31.52 | 32.33 | 30.61 | 30.61 | 84,777 | -0.94(-2.97%) |
Jul 08, 2008 | 30.98 | 31.81 | 30.72 | 31.55 | 113,672 | +0.57(+1.84%) |
Jul 07, 2008 | 31.11 | 31.63 | 30.18 | 30.98 | 86,844 | +0.11(+0.35%) |
Jul 04, 2008 | 31.11 | 32.13 | 30.37 | 30.88 | 119,783 | +0.00(+0.00%) |
Jul 03, 2008 | 31.11 | 32.13 | 30.37 | 30.88 | 119,783 | +0.14(+0.45%) |
Jul 02, 2008 | 35.19 | 35.19 | 30.41 | 30.74 | 146,874 | -4.45(-12.65%) |
Jul 01, 2008 | 33.47 | 35.24 | 32.83 | 35.19 | 109,627 | +0.99(+2.90%) |
Jun 30, 2008 | 34.71 | 34.99 | 33.54 | 34.20 | 146,572 | -1.01(-2.86%) |
Jun 27, 2008 | 37.18 | 37.43 | 35.11 | 35.20 | 340,002 | -2.14(-5.72%) |
Jun 26, 2008 | 38.72 | 39.41 | 36.90 | 37.34 | 92,801 | -1.35(-3.50%) |
Jun 25, 2008 | 38.98 | 39.47 | 37.67 | 38.69 | 65,713 | -0.25(-0.65%) |
Jun 24, 2008 | 38.26 | 40.11 | 38.26 | 38.95 | 99,612 | +0.14(+0.36%) |
Jun 23, 2008 | 38.76 | 39.39 | 38.41 | 38.81 | 82,748 | -0.01(-0.02%) |
Jun 20, 2008 | 39.88 | 39.88 | 38.16 | 38.82 | 147,817 | -1.38(-3.42%) |
Jun 19, 2008 | 40.67 | 40.74 | 39.76 | 40.19 | 64,369 | -0.48(-1.17%) |
Jun 18, 2008 | 39.92 | 41.05 | 39.04 | 40.67 | 129,721 | +0.74(+1.85%) |
Jun 17, 2008 | 36.74 | 41.28 | 36.60 | 39.93 | 573,856 | +2.85(+7.69%) |
Jun 16, 2008 | 36.93 | 37.32 | 36.68 | 37.08 | 56,409 | -0.03(-0.08%) |
Jun 13, 2008 | 35.83 | 37.11 | 35.57 | 37.11 | 40,960 | +1.83(+5.19%) |
Jun 12, 2008 | 35.47 | 36.75 | 35.28 | 35.28 | 49,380 | +0.08(+0.24%) |
Jun 11, 2008 | 35.52 | 36.41 | 35.20 | 35.20 | 53,852 | -0.56(-1.57%) |
Jun 10, 2008 | 35.54 | 36.23 | 35.38 | 35.76 | 66,080 | -0.15(-0.43%) |
Jun 09, 2008 | 35.37 | 36.32 | 35.11 | 35.91 | 93,829 | +0.91(+2.59%) |
Jun 06, 2008 | 37.16 | 37.16 | 34.99 | 35.00 | 93,078 | -2.46(-6.57%) |
Jun 05, 2008 | 36.54 | 38.05 | 36.40 | 37.46 | 54,129 | +0.88(+2.40%) |
Jun 04, 2008 | 35.57 | 36.67 | 34.89 | 36.59 | 95,589 | +1.15(+3.23%) |
Jun 03, 2008 | 36.39 | 36.90 | 35.34 | 35.44 | 68,377 | -0.77(-2.12%) |
Jun 02, 2008 | 35.94 | 36.29 | 35.10 | 36.21 | 87,435 | +0.34(+0.94%) |
May 30, 2008 | 34.11 | 35.87 | 33.91 | 35.87 | 184,784 | +1.99(+5.88%) |
May 29, 2008 | 33.71 | 34.27 | 33.43 | 33.88 | 88,363 | +0.02(+0.05%) |
May 28, 2008 | 32.88 | 33.89 | 32.77 | 33.87 | 85,538 | +0.98(+2.97%) |
May 27, 2008 | 33.64 | 34.28 | 32.24 | 32.89 | 124,939 | -1.09(-3.21%) |
May 26, 2008 | 34.88 | 34.88 | 33.54 | 33.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.88 | 34.88 | 33.54 | 33.98 | 43,475 | -1.15(-3.28%) |
May 22, 2008 | 34.72 | 35.17 | 34.49 | 35.14 | 47,576 | +0.34(+0.97%) |
May 21, 2008 | 34.99 | 36.02 | 34.59 | 34.80 | 45,335 | -0.36(-1.03%) |
May 20, 2008 | 34.33 | 35.61 | 34.24 | 35.16 | 104,162 | +0.49(+1.42%) |
May 19, 2008 | 34.82 | 36.32 | 34.41 | 34.67 | 111,525 | -0.35(-1.01%) |
May 16, 2008 | 35.36 | 35.90 | 34.04 | 35.02 | 161,860 | -0.20(-0.57%) |
May 15, 2008 | 35.10 | 35.83 | 34.84 | 35.22 | 72,720 | -0.06(-0.17%) |
May 14, 2008 | 36.07 | 36.29 | 34.92 | 35.28 | 103,808 | -0.93(-2.57%) |
May 13, 2008 | 36.39 | 36.90 | 35.94 | 36.21 | 131,131 | -0.38(-1.05%) |
May 12, 2008 | 35.32 | 36.69 | 34.70 | 36.60 | 109,900 | +1.15(+3.23%) |
May 09, 2008 | 36.06 | 36.06 | 34.24 | 35.45 | 85,680 | -0.71(-1.96%) |
May 08, 2008 | 36.81 | 36.81 | 35.70 | 36.16 | 142,502 | -0.21(-0.57%) |
May 07, 2008 | 36.93 | 37.21 | 36.26 | 36.37 | 106,630 | -0.59(-1.60%) |
May 06, 2008 | 36.33 | 36.96 | 35.24 | 36.96 | 110,557 | +0.48(+1.31%) |
May 05, 2008 | 35.37 | 36.71 | 35.37 | 36.48 | 156,300 | +0.95(+2.68%) |
May 02, 2008 | 35.45 | 36.02 | 35.18 | 35.53 | 141,067 | -0.02(-0.06%) |
May 01, 2008 | 34.81 | 35.87 | 34.37 | 35.55 | 113,796 | +0.78(+2.26%) |
Apr 30, 2008 | 34.44 | 35.64 | 34.35 | 34.77 | 96,117 | +0.58(+1.69%) |
Apr 29, 2008 | 35.37 | 35.37 | 33.77 | 34.19 | 131,206 | -1.35(-3.81%) |
Apr 28, 2008 | 35.75 | 35.97 | 34.61 | 35.54 | 103,083 | -0.18(-0.52%) |
Apr 25, 2008 | 35.70 | 35.82 | 34.17 | 35.73 | 77,427 | +0.11(+0.30%) |
Apr 24, 2008 | 36.16 | 36.43 | 34.63 | 35.62 | 153,848 | -0.59(-1.63%) |
Apr 23, 2008 | 35.38 | 36.77 | 34.79 | 36.21 | 151,261 | +0.58(+1.64%) |
Apr 22, 2008 | 36.36 | 36.36 | 34.41 | 35.63 | 105,185 | -0.80(-2.20%) |
Apr 21, 2008 | 36.45 | 36.67 | 35.44 | 36.43 | 108,870 | +0.29(+0.81%) |
Apr 18, 2008 | 38.36 | 38.36 | 35.80 | 36.13 | 119,947 | -1.51(-4.02%) |
Apr 17, 2008 | 38.36 | 38.43 | 36.71 | 37.65 | 160,857 | -0.58(-1.51%) |
Apr 16, 2008 | 35.23 | 39.12 | 34.86 | 38.23 | 209,493 | +3.01(+8.54%) |
Apr 15, 2008 | 35.33 | 35.53 | 34.72 | 35.22 | 120,100 | +0.24(+0.68%) |
Apr 14, 2008 | 34.90 | 35.93 | 33.94 | 34.98 | 162,161 | +0.01(+0.02%) |
Apr 11, 2008 | 35.90 | 35.91 | 34.89 | 34.97 | 114,981 | -0.78(-2.19%) |
Apr 10, 2008 | 36.57 | 36.87 | 34.57 | 35.76 | 115,768 | -0.81(-2.23%) |
Apr 09, 2008 | 36.79 | 37.26 | 36.44 | 36.57 | 82,463 | -0.09(-0.25%) |
Apr 08, 2008 | 36.68 | 37.42 | 36.10 | 36.67 | 128,508 | +0.06(+0.17%) |
Apr 07, 2008 | 34.90 | 37.25 | 34.90 | 36.60 | 199,259 | +2.15(+6.25%) |
Apr 04, 2008 | 34.12 | 34.75 | 33.54 | 34.45 | 116,366 | +0.68(+2.03%) |
Apr 03, 2008 | 33.06 | 34.50 | 33.06 | 33.77 | 112,770 | +0.71(+2.14%) |
Apr 02, 2008 | 33.41 | 33.83 | 32.57 | 33.06 | 203,558 | -0.65(-1.94%) |
Apr 01, 2008 | 32.81 | 34.34 | 32.42 | 33.71 | 198,481 | +0.66(+2.00%) |
Mar 31, 2008 | 32.72 | 33.30 | 32.59 | 33.05 | 113,927 | +0.02(+0.07%) |
Mar 28, 2008 | 32.72 | 33.24 | 31.88 | 33.03 | 144,194 | +0.42(+1.30%) |
Mar 27, 2008 | 33.08 | 33.37 | 32.33 | 32.61 | 81,293 | -0.37(-1.12%) |
Mar 26, 2008 | 33.58 | 34.06 | 32.21 | 32.97 | 99,502 | -0.70(-2.08%) |
Mar 25, 2008 | 33.79 | 35.12 | 32.63 | 33.67 | 277,567 | -0.05(-0.16%) |
Mar 24, 2008 | 30.55 | 34.32 | 30.08 | 33.73 | 271,440 | +3.51(+11.63%) |
Mar 21, 2008 | 29.83 | 30.81 | 28.88 | 30.21 | 224,499 | +0.00(+0.00%) |
Mar 20, 2008 | 29.83 | 30.81 | 28.88 | 30.21 | 224,499 | +0.85(+2.91%) |
Mar 19, 2008 | 30.86 | 31.79 | 29.36 | 29.36 | 169,191 | -1.97(-6.28%) |
Mar 18, 2008 | 29.85 | 31.40 | 29.18 | 31.33 | 132,211 | +2.23(+7.66%) |
Mar 17, 2008 | 28.83 | 29.56 | 27.75 | 29.10 | 79,575 | -0.32(-1.10%) |
Mar 14, 2008 | 31.21 | 31.29 | 29.13 | 29.42 | 94,406 | -1.58(-5.08%) |
Mar 13, 2008 | 29.29 | 31.05 | 28.52 | 31.00 | 91,048 | +1.41(+4.78%) |
Mar 12, 2008 | 29.26 | 30.36 | 29.07 | 29.58 | 150,746 | +0.25(+0.84%) |
Mar 11, 2008 | 31.30 | 31.30 | 28.52 | 29.34 | 185,218 | -0.87(-2.88%) |
Mar 10, 2008 | 31.66 | 32.18 | 30.01 | 30.21 | 91,685 | -1.30(-4.12%) |
Mar 07, 2008 | 32.38 | 33.44 | 31.37 | 31.51 | 109,648 | -1.17(-3.58%) |
Mar 06, 2008 | 32.36 | 33.53 | 32.07 | 32.67 | 161,936 | +0.20(+0.62%) |
Mar 05, 2008 | 33.24 | 33.42 | 32.19 | 32.48 | 166,098 | -0.48(-1.45%) |
Mar 04, 2008 | 30.92 | 33.46 | 30.56 | 32.95 | 209,186 | +1.83(+5.88%) |
Mar 03, 2008 | 29.22 | 31.51 | 29.02 | 31.12 | 232,563 | +2.01(+6.92%) |
Feb 29, 2008 | 29.68 | 30.71 | 28.88 | 29.11 | 179,365 | -0.91(-3.05%) |
Feb 28, 2008 | 30.02 | 30.71 | 29.65 | 30.02 | 101,714 | -0.12(-0.41%) |
Feb 27, 2008 | 29.98 | 30.76 | 29.85 | 30.15 | 108,217 | -0.15(-0.51%) |
Feb 26, 2008 | 30.33 | 30.84 | 29.87 | 30.30 | 102,429 | -0.17(-0.56%) |
Feb 25, 2008 | 29.18 | 30.63 | 29.12 | 30.47 | 115,566 | +1.36(+4.68%) |
Feb 22, 2008 | 30.01 | 30.38 | 28.16 | 29.11 | 128,248 | -0.81(-2.70%) |
Feb 21, 2008 | 30.68 | 31.37 | 29.85 | 29.91 | 87,796 | -0.65(-2.14%) |
Feb 20, 2008 | 29.98 | 30.88 | 29.78 | 30.57 | 74,274 | +0.26(+0.86%) |
Feb 19, 2008 | 29.85 | 30.37 | 29.57 | 30.31 | 112,639 | +0.96(+3.27%) |
Feb 18, 2008 | 29.22 | 29.55 | 28.72 | 29.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.22 | 29.55 | 28.72 | 29.35 | 58,433 | -0.02(-0.08%) |
Feb 14, 2008 | 30.03 | 30.37 | 29.19 | 29.37 | 140,279 | -1.11(-3.66%) |
Feb 13, 2008 | 28.84 | 30.48 | 28.84 | 30.48 | 135,419 | +1.61(+5.59%) |
Feb 12, 2008 | 28.99 | 30.26 | 28.41 | 28.87 | 141,207 | -0.28(-0.95%) |
Feb 11, 2008 | 27.82 | 29.69 | 27.82 | 29.15 | 135,727 | +1.33(+4.78%) |
Feb 08, 2008 | 28.42 | 29.03 | 27.30 | 27.82 | 103,274 | -0.60(-2.11%) |
Feb 07, 2008 | 27.55 | 28.56 | 27.15 | 28.42 | 117,426 | +0.81(+2.95%) |
Feb 06, 2008 | 27.49 | 28.78 | 27.24 | 27.60 | 120,193 | +0.27(+0.98%) |
Feb 05, 2008 | 28.64 | 29.57 | 27.33 | 27.33 | 151,753 | -1.95(-6.64%) |
Feb 04, 2008 | 29.21 | 29.85 | 28.48 | 29.28 | 98,202 | +0.24(+0.82%) |