Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.98 | 16.05 | 15.09 | 15.40 | 0 | -0.43(-2.72%) |
Jan 29, 2009 | 16.07 | 16.32 | 15.43 | 15.83 | 303,104 | -0.42(-2.58%) |
Jan 28, 2009 | 15.65 | 16.63 | 15.65 | 16.25 | 494,805 | +0.95(+6.21%) |
Jan 27, 2009 | 15.52 | 16.04 | 14.97 | 15.30 | 209,011 | +0.04(+0.26%) |
Jan 26, 2009 | 14.81 | 16.13 | 14.61 | 15.26 | 321,108 | +0.58(+3.95%) |
Jan 23, 2009 | 14.69 | 15.04 | 14.30 | 14.68 | 354,095 | -0.41(-2.72%) |
Jan 22, 2009 | 14.51 | 15.38 | 14.32 | 15.09 | 219,349 | +0.22(+1.48%) |
Jan 21, 2009 | 13.94 | 15.01 | 13.72 | 14.87 | 277,742 | +1.26(+9.26%) |
Jan 20, 2009 | 14.81 | 14.99 | 13.52 | 13.61 | 306,983 | -1.44(-9.57%) |
Jan 16, 2009 | 15.25 | 15.39 | 14.14 | 15.05 | 222,354 | -0.08(-0.53%) |
Jan 15, 2009 | 14.46 | 15.39 | 13.68 | 15.13 | 243,998 | +0.77(+5.36%) |
Jan 14, 2009 | 15.41 | 15.67 | 14.33 | 14.36 | 365,430 | -1.36(-8.65%) |
Jan 13, 2009 | 15.55 | 16.18 | 15.34 | 15.72 | 183,521 | +0.11(+0.70%) |
Jan 12, 2009 | 16.41 | 16.60 | 15.29 | 15.61 | 207,951 | -0.84(-5.11%) |
Jan 09, 2009 | 16.63 | 16.64 | 16.07 | 16.45 | 269,782 | -0.23(-1.38%) |
Jan 08, 2009 | 16.61 | 16.84 | 15.93 | 16.68 | 420,170 | -0.14(-0.83%) |
Jan 07, 2009 | 17.23 | 17.55 | 16.73 | 16.82 | 384,906 | -0.70(-4.00%) |
Jan 06, 2009 | 17.83 | 18.40 | 17.03 | 17.52 | 775,426 | -0.18(-1.02%) |
Jan 05, 2009 | 16.97 | 17.75 | 16.63 | 17.70 | 272,523 | +0.63(+3.69%) |
Jan 02, 2009 | 16.95 | 17.28 | 16.02 | 17.07 | 0 | +0.15(+0.89%) |
Jan 01, 2009 | 16.99 | 17.40 | 16.38 | 16.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.99 | 17.40 | 16.38 | 16.92 | 233,602 | +0.00(+0.00%) |
Dec 30, 2008 | 16.15 | 16.95 | 15.92 | 16.92 | 249,749 | +0.84(+5.22%) |
Dec 29, 2008 | 17.08 | 17.46 | 15.84 | 16.08 | 267,476 | -1.02(-5.96%) |
Dec 26, 2008 | 18.27 | 18.35 | 16.80 | 17.10 | 202,823 | -1.11(-6.10%) |
Dec 24, 2008 | 17.79 | 18.48 | 17.58 | 18.21 | 223,804 | +0.44(+2.48%) |
Dec 23, 2008 | 16.29 | 17.85 | 16.00 | 17.77 | 571,979 | +1.51(+9.29%) |
Dec 22, 2008 | 16.73 | 17.00 | 15.55 | 16.26 | 586,424 | -0.49(-2.93%) |
Dec 19, 2008 | 15.36 | 16.75 | 15.33 | 16.75 | 1,338,442 | +1.56(+10.27%) |
Dec 18, 2008 | 14.76 | 15.85 | 14.70 | 15.19 | 673,426 | +0.47(+3.19%) |
Dec 17, 2008 | 13.47 | 15.25 | 13.47 | 14.72 | 678,185 | +0.95(+6.90%) |
Dec 16, 2008 | 13.27 | 14.24 | 12.95 | 13.77 | 478,323 | +0.82(+6.33%) |
Dec 15, 2008 | 13.61 | 14.01 | 12.75 | 12.95 | 467,681 | -0.63(-4.64%) |
Dec 12, 2008 | 13.20 | 13.83 | 13.05 | 13.58 | 405,052 | -0.06(-0.44%) |
Dec 11, 2008 | 14.79 | 14.79 | 13.19 | 13.64 | 587,139 | -1.36(-9.07%) |
Dec 10, 2008 | 16.10 | 16.36 | 14.71 | 15.00 | 538,683 | -0.88(-5.54%) |
Dec 09, 2008 | 15.94 | 17.11 | 15.66 | 15.88 | 921,754 | -0.20(-1.24%) |
Dec 08, 2008 | 15.87 | 16.68 | 15.80 | 16.08 | 541,363 | +0.65(+4.21%) |
Dec 05, 2008 | 14.20 | 15.52 | 13.27 | 15.43 | 771,893 | +0.99(+6.86%) |
Dec 04, 2008 | 13.94 | 15.04 | 13.94 | 14.44 | 747,970 | +0.31(+2.19%) |
Dec 03, 2008 | 13.50 | 14.35 | 12.66 | 14.13 | 756,980 | +1.12(+8.61%) |
Dec 02, 2008 | 11.51 | 13.01 | 11.42 | 13.01 | 704,530 | +1.63(+14.32%) |
Dec 01, 2008 | 13.13 | 13.22 | 11.34 | 11.38 | 464,606 | -2.08(-15.45%) |
Nov 28, 2008 | 13.74 | 13.98 | 13.25 | 13.46 | 169,808 | -0.49(-3.51%) |
Nov 26, 2008 | 11.74 | 14.58 | 11.57 | 13.95 | 795,114 | +2.00(+16.74%) |
Nov 25, 2008 | 11.95 | 12.66 | 11.30 | 11.95 | 1,029,100 | -0.03(-0.25%) |
Nov 24, 2008 | 11.88 | 12.72 | 10.82 | 11.98 | 774,766 | +0.22(+1.87%) |
Nov 21, 2008 | 11.58 | 11.80 | 10.37 | 11.76 | 790,598 | +0.36(+3.16%) |
Nov 20, 2008 | 11.29 | 12.85 | 10.82 | 11.40 | 998,184 | +0.00(+0.00%) |
Nov 19, 2008 | 15.99 | 15.99 | 10.80 | 11.40 | 3,181,180 | -6.32(-35.67%) |
Nov 18, 2008 | 20.63 | 21.25 | 17.13 | 17.72 | 885,600 | -2.90(-14.06%) |
Nov 17, 2008 | 21.89 | 22.12 | 20.45 | 20.62 | 230,067 | -1.50(-6.78%) |
Nov 14, 2008 | 24.00 | 24.00 | 22.00 | 22.12 | 0 | -1.82(-7.60%) |
Nov 13, 2008 | 21.79 | 23.99 | 20.55 | 23.94 | 599,709 | +2.46(+11.45%) |
Nov 12, 2008 | 21.82 | 22.04 | 21.03 | 21.48 | 299,728 | -0.73(-3.29%) |
Nov 11, 2008 | 21.84 | 23.11 | 21.06 | 22.21 | 183,148 | -0.01(-0.05%) |
Nov 10, 2008 | 23.21 | 23.54 | 21.63 | 22.22 | 243,784 | -0.46(-2.03%) |
Nov 07, 2008 | 22.54 | 23.31 | 22.04 | 22.68 | 224,393 | +0.36(+1.61%) |
Nov 06, 2008 | 22.60 | 23.54 | 22.03 | 22.32 | 235,261 | -0.49(-2.15%) |
Nov 05, 2008 | 23.68 | 23.68 | 22.19 | 22.81 | 453,294 | -1.46(-6.02%) |
Nov 04, 2008 | 23.82 | 24.44 | 22.77 | 24.27 | 294,793 | +0.77(+3.28%) |
Nov 03, 2008 | 24.89 | 25.08 | 23.09 | 23.50 | 559,808 | -1.31(-5.28%) |
Oct 31, 2008 | 23.92 | 25.86 | 23.75 | 24.81 | 442,936 | +0.75(+3.12%) |
Oct 30, 2008 | 24.02 | 24.91 | 22.86 | 24.06 | 437,756 | +0.65(+2.78%) |
Oct 29, 2008 | 22.34 | 24.54 | 22.09 | 23.41 | 945,129 | +0.42(+1.83%) |
Oct 28, 2008 | 21.74 | 23.19 | 20.64 | 22.99 | 703,382 | +1.88(+8.91%) |
Oct 27, 2008 | 21.82 | 23.85 | 21.01 | 21.11 | 243,041 | -0.50(-2.31%) |
Oct 24, 2008 | 22.00 | 23.73 | 21.61 | 21.61 | 621,228 | -1.68(-7.21%) |
Oct 23, 2008 | 24.71 | 24.90 | 22.36 | 23.29 | 629,936 | -1.21(-4.94%) |
Oct 22, 2008 | 24.17 | 25.42 | 23.45 | 24.50 | 596,299 | -0.21(-0.85%) |
Oct 21, 2008 | 24.85 | 26.37 | 24.38 | 24.71 | 418,061 | -0.48(-1.91%) |
Oct 20, 2008 | 25.22 | 25.67 | 24.38 | 25.19 | 767,153 | +0.11(+0.44%) |
Oct 17, 2008 | 22.17 | 26.88 | 18.99 | 25.08 | 625,514 | +0.45(+1.83%) |
Oct 16, 2008 | 24.43 | 25.16 | 22.21 | 24.63 | 871,229 | +0.32(+1.32%) |
Oct 15, 2008 | 26.89 | 27.61 | 24.29 | 24.31 | 469,693 | -2.94(-10.79%) |
Oct 14, 2008 | 32.34 | 32.34 | 26.12 | 27.25 | 638,323 | -3.05(-10.07%) |
Oct 13, 2008 | 28.35 | 32.18 | 27.31 | 30.30 | 529,617 | +3.63(+13.61%) |
Oct 10, 2008 | 25.11 | 28.43 | 23.54 | 26.67 | 892,939 | +0.71(+2.73%) |
Oct 09, 2008 | 25.78 | 28.33 | 24.85 | 25.96 | 991,311 | +0.53(+2.08%) |
Oct 08, 2008 | 25.19 | 27.77 | 24.37 | 25.43 | 759,468 | +0.15(+0.59%) |
Oct 07, 2008 | 28.05 | 29.32 | 24.90 | 25.28 | 692,902 | -2.59(-9.29%) |
Oct 06, 2008 | 27.77 | 28.24 | 24.91 | 27.87 | 832,671 | -0.51(-1.80%) |
Oct 03, 2008 | 30.42 | 32.17 | 28.21 | 28.38 | 0 | -1.57(-5.24%) |
Oct 02, 2008 | 32.57 | 33.08 | 29.74 | 29.95 | 309,115 | -3.20(-9.65%) |
Oct 01, 2008 | 33.18 | 33.60 | 32.66 | 33.15 | 226,888 | -0.33(-0.99%) |
Sep 30, 2008 | 34.46 | 34.46 | 32.75 | 33.48 | 294,231 | +0.12(+0.36%) |
Sep 29, 2008 | 34.74 | 34.96 | 32.90 | 33.36 | 330,017 | -2.08(-5.87%) |
Sep 26, 2008 | 34.52 | 35.98 | 33.92 | 35.44 | 0 | +0.08(+0.23%) |
Sep 25, 2008 | 33.61 | 35.91 | 33.28 | 35.36 | 537,075 | +1.82(+5.43%) |
Sep 24, 2008 | 34.00 | 34.50 | 32.94 | 33.54 | 548,799 | -0.46(-1.35%) |
Sep 23, 2008 | 32.18 | 35.00 | 32.18 | 34.00 | 623,312 | -0.13(-0.38%) |
Sep 22, 2008 | 36.06 | 37.53 | 33.95 | 34.13 | 514,124 | -2.37(-6.49%) |
Sep 19, 2008 | 37.48 | 38.06 | 35.46 | 36.50 | 0 | +1.68(+4.82%) |
Sep 18, 2008 | 32.99 | 35.00 | 31.00 | 34.82 | 851,112 | +2.58(+8.00%) |
Sep 17, 2008 | 35.38 | 36.29 | 31.83 | 32.24 | 943,227 | -3.32(-9.34%) |
Sep 16, 2008 | 35.28 | 37.38 | 34.32 | 35.56 | 645,896 | -0.18(-0.50%) |
Sep 15, 2008 | 35.69 | 37.07 | 35.36 | 35.74 | 792,138 | -1.07(-2.91%) |
Sep 12, 2008 | 36.51 | 36.94 | 35.23 | 36.81 | 630,752 | +0.32(+0.88%) |
Sep 11, 2008 | 36.51 | 36.82 | 35.39 | 36.49 | 976,921 | -0.11(-0.30%) |
Sep 10, 2008 | 35.18 | 37.00 | 34.61 | 36.60 | 1,115,009 | +1.34(+3.80%) |
Sep 09, 2008 | 37.49 | 38.14 | 35.15 | 35.26 | 839,300 | -1.40(-3.82%) |
Sep 08, 2008 | 36.95 | 37.64 | 35.66 | 36.66 | 922,776 | +0.65(+1.81%) |
Sep 05, 2008 | 36.84 | 36.84 | 34.99 | 36.01 | 0 | -1.07(-2.89%) |
Sep 04, 2008 | 37.36 | 38.41 | 36.96 | 37.08 | 726,651 | -0.69(-1.83%) |
Sep 03, 2008 | 36.41 | 38.74 | 36.14 | 37.77 | 877,675 | +0.75(+2.03%) |
Sep 02, 2008 | 36.47 | 38.20 | 34.62 | 37.02 | 1,576,027 | +0.41(+1.12%) |
Aug 29, 2008 | 35.37 | 37.55 | 35.01 | 36.61 | 0 | +1.09(+3.07%) |
Aug 28, 2008 | 34.23 | 36.10 | 33.78 | 35.52 | 1,291,838 | +2.53(+7.67%) |
Aug 27, 2008 | 33.59 | 33.70 | 32.61 | 32.99 | 578,209 | -0.34(-1.02%) |
Aug 26, 2008 | 32.83 | 33.38 | 32.16 | 33.33 | 347,538 | +0.48(+1.46%) |
Aug 25, 2008 | 33.26 | 33.62 | 31.53 | 32.85 | 300,910 | -0.64(-1.91%) |
Aug 22, 2008 | 32.39 | 33.91 | 32.12 | 33.49 | 0 | +1.39(+4.33%) |
Aug 21, 2008 | 31.17 | 32.33 | 30.91 | 32.10 | 314,631 | +0.40(+1.26%) |
Aug 20, 2008 | 31.30 | 32.49 | 30.27 | 31.70 | 276,859 | +0.43(+1.38%) |
Aug 19, 2008 | 32.24 | 32.24 | 30.46 | 31.27 | 364,230 | -0.85(-2.65%) |
Aug 18, 2008 | 31.00 | 32.28 | 30.84 | 32.12 | 424,097 | +1.22(+3.95%) |
Aug 15, 2008 | 29.47 | 31.22 | 29.47 | 30.90 | 0 | +1.59(+5.42%) |
Aug 14, 2008 | 30.14 | 31.46 | 29.29 | 29.31 | 815,241 | -1.07(-3.52%) |
Aug 13, 2008 | 31.15 | 31.54 | 30.00 | 30.38 | 682,639 | -1.32(-4.16%) |
Aug 12, 2008 | 31.17 | 32.19 | 31.03 | 31.70 | 719,995 | +0.50(+1.60%) |
Aug 11, 2008 | 31.74 | 32.31 | 30.50 | 31.20 | 945,161 | -0.36(-1.14%) |
Aug 08, 2008 | 29.44 | 32.25 | 29.44 | 31.56 | 563,555 | +2.06(+6.98%) |
Aug 07, 2008 | 29.05 | 29.89 | 29.03 | 29.50 | 480,462 | -0.35(-1.17%) |
Aug 06, 2008 | 30.05 | 30.05 | 29.05 | 29.85 | 674,192 | -0.16(-0.53%) |
Aug 05, 2008 | 29.20 | 30.42 | 29.20 | 30.01 | 858,719 | +0.80(+2.74%) |
Aug 04, 2008 | 29.78 | 30.00 | 28.74 | 29.21 | 525,899 | -0.53(-1.78%) |
Aug 01, 2008 | 29.51 | 30.02 | 29.01 | 29.74 | 756,195 | +0.34(+1.16%) |
Jul 31, 2008 | 29.46 | 30.51 | 29.26 | 29.40 | 1,110,832 | -0.42(-1.41%) |
Jul 30, 2008 | 29.83 | 31.10 | 28.87 | 29.82 | 829,353 | -0.01(-0.03%) |
Jul 29, 2008 | 29.83 | 30.19 | 27.49 | 29.83 | 1,031,686 | +2.04(+7.34%) |
Jul 28, 2008 | 29.57 | 30.21 | 27.75 | 27.79 | 410,796 | -1.78(-6.02%) |
Jul 25, 2008 | 29.85 | 30.50 | 28.98 | 29.57 | 488,941 | -0.05(-0.17%) |
Jul 24, 2008 | 29.89 | 30.80 | 29.26 | 29.62 | 522,642 | -0.58(-1.92%) |
Jul 23, 2008 | 29.94 | 31.09 | 29.30 | 30.20 | 1,038,680 | +0.16(+0.53%) |
Jul 22, 2008 | 28.80 | 30.50 | 28.57 | 30.04 | 619,968 | +0.88(+3.02%) |
Jul 21, 2008 | 29.64 | 30.25 | 28.25 | 29.16 | 516,460 | -0.79(-2.64%) |
Jul 18, 2008 | 30.36 | 31.69 | 28.86 | 29.95 | 774,166 | -1.26(-4.04%) |
Jul 17, 2008 | 31.15 | 31.91 | 29.98 | 31.21 | 861,181 | +0.26(+0.84%) |
Jul 16, 2008 | 29.56 | 31.45 | 29.23 | 30.95 | 848,120 | +1.74(+5.96%) |
Jul 15, 2008 | 28.75 | 29.94 | 27.86 | 29.21 | 684,563 | +0.13(+0.45%) |
Jul 14, 2008 | 29.41 | 30.13 | 28.54 | 29.08 | 512,448 | -0.04(-0.14%) |
Jul 11, 2008 | 28.47 | 30.10 | 27.63 | 29.12 | 883,883 | +0.36(+1.25%) |
Jul 10, 2008 | 29.16 | 29.30 | 28.25 | 28.76 | 546,261 | -0.50(-1.71%) |
Jul 09, 2008 | 31.48 | 31.48 | 29.01 | 29.26 | 540,686 | -2.15(-6.84%) |
Jul 08, 2008 | 30.26 | 31.64 | 29.82 | 31.41 | 684,928 | +1.27(+4.21%) |
Jul 07, 2008 | 29.70 | 30.77 | 29.22 | 30.14 | 558,802 | +0.78(+2.66%) |
Jul 04, 2008 | 29.85 | 30.21 | 29.01 | 29.36 | 424,969 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 30.21 | 29.01 | 29.36 | 424,969 | -0.51(-1.71%) |
Jul 02, 2008 | 30.40 | 31.08 | 29.78 | 29.87 | 655,694 | -0.41(-1.35%) |
Jul 01, 2008 | 30.41 | 30.73 | 29.00 | 30.28 | 845,808 | -0.59(-1.91%) |
Jun 30, 2008 | 30.64 | 31.78 | 29.97 | 30.87 | 902,365 | +0.51(+1.68%) |
Jun 27, 2008 | 28.83 | 30.74 | 27.71 | 30.36 | 1,032,474 | +1.69(+5.89%) |
Jun 26, 2008 | 29.08 | 29.19 | 27.92 | 28.67 | 586,581 | -0.77(-2.62%) |
Jun 25, 2008 | 29.18 | 30.92 | 28.99 | 29.44 | 801,012 | +0.45(+1.55%) |
Jun 24, 2008 | 30.16 | 30.40 | 28.99 | 28.99 | 731,088 | -1.27(-4.20%) |
Jun 23, 2008 | 29.39 | 30.75 | 29.15 | 30.26 | 899,326 | +0.95(+3.24%) |
Jun 20, 2008 | 27.80 | 29.41 | 27.42 | 29.31 | 1,691,101 | +1.49(+5.36%) |
Jun 19, 2008 | 26.43 | 28.09 | 26.43 | 27.82 | 944,814 | +0.55(+2.02%) |
Jun 18, 2008 | 27.70 | 27.87 | 26.80 | 27.27 | 632,771 | -0.43(-1.55%) |
Jun 17, 2008 | 28.48 | 28.48 | 27.41 | 27.70 | 875,403 | -0.36(-1.28%) |
Jun 16, 2008 | 27.71 | 28.63 | 27.49 | 28.06 | 760,562 | +0.42(+1.52%) |
Jun 13, 2008 | 27.05 | 28.22 | 26.76 | 27.64 | 721,775 | +1.00(+3.75%) |
Jun 12, 2008 | 26.06 | 27.25 | 26.06 | 26.64 | 1,210,458 | +0.37(+1.41%) |
Jun 11, 2008 | 26.75 | 26.75 | 25.79 | 26.27 | 430,892 | -0.37(-1.39%) |
Jun 10, 2008 | 26.08 | 26.66 | 25.60 | 26.64 | 655,085 | +0.53(+2.03%) |
Jun 09, 2008 | 26.04 | 26.60 | 25.53 | 26.11 | 870,493 | +0.16(+0.62%) |
Jun 06, 2008 | 27.00 | 27.69 | 25.81 | 25.95 | 1,047,646 | -3.33(-11.37%) |
Jun 05, 2008 | 29.89 | 30.60 | 29.00 | 29.28 | 673,860 | -0.58(-1.94%) |
Jun 04, 2008 | 29.39 | 30.50 | 29.34 | 29.86 | 787,755 | +0.55(+1.88%) |
Jun 03, 2008 | 29.31 | 29.99 | 28.67 | 29.31 | 618,854 | +0.09(+0.31%) |
Jun 02, 2008 | 28.79 | 29.36 | 27.29 | 29.22 | 695,230 | +0.53(+1.85%) |
May 30, 2008 | 28.66 | 29.21 | 27.75 | 28.69 | 719,610 | +0.63(+2.25%) |
May 29, 2008 | 28.94 | 29.63 | 27.90 | 28.06 | 2,846,011 | +1.56(+5.89%) |
May 28, 2008 | 25.48 | 26.67 | 25.48 | 26.50 | 1,407,894 | +1.07(+4.21%) |
May 27, 2008 | 24.22 | 25.69 | 24.21 | 25.43 | 809,060 | +1.08(+4.44%) |
May 26, 2008 | 23.43 | 24.36 | 22.98 | 24.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.43 | 24.36 | 22.98 | 24.35 | 324,376 | +0.64(+2.70%) |
May 22, 2008 | 23.38 | 24.28 | 22.99 | 23.71 | 279,702 | +0.31(+1.32%) |
May 21, 2008 | 23.93 | 24.57 | 23.23 | 23.40 | 490,542 | -0.51(-2.13%) |
May 20, 2008 | 23.82 | 24.06 | 23.02 | 23.91 | 348,736 | +0.18(+0.76%) |
May 19, 2008 | 24.06 | 24.59 | 23.66 | 23.73 | 398,075 | -0.33(-1.37%) |
May 16, 2008 | 24.00 | 24.14 | 23.33 | 24.06 | 327,854 | +0.07(+0.29%) |
May 15, 2008 | 23.09 | 24.10 | 23.03 | 23.99 | 456,991 | +0.74(+3.18%) |
May 14, 2008 | 23.10 | 23.31 | 22.75 | 23.25 | 337,811 | +0.13(+0.56%) |
May 13, 2008 | 22.96 | 23.29 | 22.42 | 23.12 | 375,443 | +0.16(+0.70%) |
May 12, 2008 | 21.79 | 23.30 | 21.65 | 22.96 | 503,682 | +1.26(+5.81%) |
May 09, 2008 | 21.10 | 22.02 | 21.10 | 21.70 | 96,528 | +0.48(+2.26%) |
May 08, 2008 | 21.29 | 21.39 | 20.33 | 21.22 | 308,422 | -0.11(-0.52%) |
May 07, 2008 | 21.64 | 22.75 | 21.19 | 21.33 | 272,176 | -0.37(-1.71%) |
May 06, 2008 | 21.61 | 22.00 | 21.20 | 21.70 | 166,278 | -0.15(-0.69%) |
May 05, 2008 | 22.32 | 22.33 | 21.47 | 21.85 | 377,171 | -0.46(-2.06%) |
May 02, 2008 | 22.98 | 23.38 | 22.23 | 22.31 | 540,482 | -0.53(-2.32%) |
May 01, 2008 | 22.28 | 23.26 | 21.94 | 22.84 | 402,831 | +0.68(+3.07%) |
Apr 30, 2008 | 23.21 | 23.40 | 22.03 | 22.16 | 316,432 | -0.84(-3.65%) |
Apr 29, 2008 | 23.08 | 23.37 | 22.25 | 23.00 | 306,567 | -0.06(-0.26%) |
Apr 28, 2008 | 22.79 | 23.30 | 22.22 | 23.06 | 468,545 | +0.34(+1.50%) |
Apr 25, 2008 | 22.64 | 22.98 | 22.03 | 22.72 | 286,880 | +0.17(+0.75%) |
Apr 24, 2008 | 21.97 | 22.70 | 21.75 | 22.55 | 380,705 | +0.68(+3.11%) |
Apr 23, 2008 | 21.91 | 22.17 | 21.16 | 21.87 | 377,130 | +0.05(+0.23%) |
Apr 22, 2008 | 22.15 | 22.27 | 21.43 | 21.82 | 390,678 | -0.45(-2.02%) |
Apr 21, 2008 | 22.66 | 22.86 | 22.24 | 22.27 | 229,729 | -0.49(-2.15%) |
Apr 18, 2008 | 22.50 | 23.00 | 22.38 | 22.76 | 504,706 | +0.59(+2.66%) |
Apr 17, 2008 | 22.27 | 22.53 | 22.11 | 22.17 | 190,482 | -0.20(-0.89%) |
Apr 16, 2008 | 22.75 | 22.99 | 22.01 | 22.37 | 308,964 | -0.13(-0.58%) |
Apr 15, 2008 | 23.05 | 23.05 | 22.02 | 22.50 | 374,050 | -0.43(-1.88%) |
Apr 14, 2008 | 22.50 | 23.06 | 22.50 | 22.93 | 111,833 | +0.33(+1.46%) |
Apr 11, 2008 | 22.25 | 23.20 | 22.25 | 22.60 | 218,616 | +0.04(+0.18%) |
Apr 10, 2008 | 22.77 | 23.60 | 22.45 | 22.56 | 327,923 | -0.28(-1.23%) |
Apr 09, 2008 | 23.62 | 23.76 | 22.26 | 22.84 | 262,693 | -0.52(-2.23%) |
Apr 08, 2008 | 23.24 | 23.90 | 22.94 | 23.36 | 244,700 | -0.21(-0.89%) |
Apr 07, 2008 | 24.02 | 24.17 | 23.44 | 23.57 | 379,486 | -0.33(-1.38%) |
Apr 04, 2008 | 23.69 | 24.35 | 23.69 | 23.90 | 386,901 | +0.04(+0.17%) |
Apr 03, 2008 | 23.64 | 24.05 | 23.03 | 23.86 | 318,463 | -0.06(-0.25%) |
Apr 02, 2008 | 23.64 | 24.50 | 23.46 | 23.92 | 449,863 | +0.44(+1.87%) |
Apr 01, 2008 | 23.06 | 24.00 | 23.06 | 23.48 | 495,062 | +0.37(+1.60%) |
Mar 31, 2008 | 22.17 | 23.44 | 22.17 | 23.11 | 692,367 | +0.90(+4.05%) |
Mar 28, 2008 | 22.00 | 22.89 | 21.70 | 22.21 | 950,359 | +0.03(+0.14%) |
Mar 27, 2008 | 22.59 | 22.87 | 21.89 | 22.18 | 1,097,255 | -0.26(-1.16%) |
Mar 26, 2008 | 22.73 | 23.00 | 21.79 | 22.44 | 866,921 | -0.44(-1.92%) |
Mar 25, 2008 | 23.50 | 23.62 | 22.60 | 22.88 | 945,159 | -0.48(-2.05%) |
Mar 24, 2008 | 22.61 | 23.57 | 22.50 | 23.36 | 1,220,570 | +0.88(+3.91%) |
Mar 21, 2008 | 23.49 | 23.60 | 22.00 | 22.48 | 1,916,226 | +0.00(+0.00%) |
Mar 20, 2008 | 23.49 | 23.60 | 22.00 | 22.48 | 1,916,226 | +0.54(+2.46%) |
Mar 19, 2008 | 21.90 | 22.59 | 21.90 | 21.94 | 886,904 | +0.26(+1.20%) |
Mar 18, 2008 | 22.10 | 22.74 | 21.46 | 21.68 | 1,113,914 | +0.31(+1.45%) |
Mar 17, 2008 | 21.17 | 22.77 | 18.76 | 21.37 | 861,369 | -0.38(-1.75%) |
Mar 14, 2008 | 21.73 | 21.90 | 21.04 | 21.75 | 592,391 | +0.25(+1.16%) |
Mar 13, 2008 | 21.00 | 22.43 | 20.65 | 21.50 | 2,964,087 | +1.71(+8.64%) |
Mar 12, 2008 | 20.29 | 20.55 | 19.38 | 19.79 | 662,855 | -0.37(-1.84%) |
Mar 11, 2008 | 20.54 | 20.85 | 19.36 | 20.16 | 1,022,661 | +0.22(+1.10%) |
Mar 10, 2008 | 20.78 | 20.95 | 19.94 | 19.94 | 597,621 | -0.81(-3.90%) |
Mar 07, 2008 | 20.02 | 21.69 | 20.02 | 20.75 | 1,027,560 | -0.61(-2.86%) |
Mar 06, 2008 | 22.51 | 22.70 | 20.82 | 21.36 | 972,758 | -1.27(-5.61%) |
Mar 05, 2008 | 23.63 | 23.73 | 22.50 | 22.63 | 1,351,235 | -0.67(-2.88%) |
Mar 04, 2008 | 24.46 | 24.87 | 23.01 | 23.30 | 1,382,100 | -1.47(-5.93%) |
Mar 03, 2008 | 25.75 | 25.75 | 21.71 | 24.77 | 7,417,249 | -5.18(-17.30%) |
Feb 29, 2008 | 30.09 | 30.33 | 29.69 | 29.95 | 300,678 | -0.36(-1.19%) |
Feb 28, 2008 | 31.04 | 31.53 | 30.18 | 30.31 | 188,377 | -0.74(-2.38%) |
Feb 27, 2008 | 31.77 | 33.50 | 30.54 | 31.05 | 815,485 | -0.96(-3.00%) |
Feb 26, 2008 | 31.66 | 32.77 | 31.62 | 32.01 | 217,276 | +0.01(+0.03%) |
Feb 25, 2008 | 31.05 | 32.76 | 31.05 | 32.00 | 728,126 | +1.24(+4.03%) |
Feb 22, 2008 | 29.88 | 30.88 | 29.29 | 30.76 | 144,900 | +0.87(+2.91%) |
Feb 21, 2008 | 31.09 | 32.30 | 29.55 | 29.89 | 267,727 | -1.05(-3.39%) |
Feb 20, 2008 | 31.66 | 32.35 | 30.48 | 30.94 | 313,286 | -0.89(-2.80%) |
Feb 19, 2008 | 31.50 | 33.00 | 31.04 | 31.83 | 288,861 | +0.85(+2.74%) |
Feb 18, 2008 | 30.23 | 31.11 | 30.01 | 30.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.23 | 31.11 | 30.01 | 30.98 | 211,542 | +0.50(+1.64%) |
Feb 14, 2008 | 31.89 | 32.07 | 30.12 | 30.48 | 330,165 | -1.27(-4.00%) |
Feb 13, 2008 | 32.00 | 32.26 | 31.51 | 31.75 | 362,744 | -0.11(-0.35%) |
Feb 12, 2008 | 31.35 | 32.17 | 31.11 | 31.86 | 175,103 | +0.61(+1.95%) |
Feb 11, 2008 | 31.71 | 31.92 | 30.35 | 31.25 | 173,926 | -0.51(-1.61%) |
Feb 08, 2008 | 32.05 | 32.55 | 31.49 | 31.76 | 189,900 | -0.69(-2.13%) |
Feb 07, 2008 | 30.00 | 32.80 | 30.00 | 32.45 | 371,349 | +2.34(+7.77%) |
Feb 06, 2008 | 31.50 | 31.93 | 30.00 | 30.11 | 871,226 | -1.20(-3.83%) |
Feb 05, 2008 | 31.00 | 32.15 | 31.00 | 31.31 | 202,411 | -0.25(-0.79%) |
Feb 04, 2008 | 33.32 | 33.32 | 31.44 | 31.56 | 393,633 | -1.92(-5.73%) |