Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.589 | 8.589 | 8.232 | 8.358 | 0 | -0.12(-1.36%) |
Jan 29, 2009 | 8.716 | 8.745 | 8.369 | 8.473 | 65,818 | -0.65(-7.15%) |
Jan 28, 2009 | 9.247 | 9.247 | 8.947 | 9.125 | 27,512 | +0.17(+1.88%) |
Jan 27, 2009 | 8.906 | 9.229 | 8.791 | 8.957 | 171,001 | +0.22(+2.57%) |
Jan 26, 2009 | 8.600 | 8.958 | 8.600 | 8.733 | 83,306 | +0.19(+2.23%) |
Jan 23, 2009 | 8.086 | 8.548 | 8.006 | 8.543 | 85,177 | +0.24(+2.92%) |
Jan 22, 2009 | 8.652 | 8.652 | 8.173 | 8.300 | 271,012 | -0.59(-6.62%) |
Jan 21, 2009 | 8.398 | 8.947 | 8.242 | 8.889 | 146,725 | +0.67(+8.15%) |
Jan 20, 2009 | 8.687 | 8.765 | 8.202 | 8.219 | 62,304 | -0.82(-9.07%) |
Jan 16, 2009 | 9.593 | 9.593 | 8.952 | 9.039 | 0 | -0.25(-2.67%) |
Jan 15, 2009 | 9.137 | 9.293 | 8.716 | 9.287 | 136,480 | +0.14(+1.58%) |
Jan 14, 2009 | 9.610 | 9.610 | 9.125 | 9.143 | 101,004 | -0.57(-5.83%) |
Jan 13, 2009 | 9.374 | 9.708 | 9.351 | 9.708 | 101,227 | +0.23(+2.38%) |
Jan 12, 2009 | 9.858 | 9.858 | 9.408 | 9.483 | 166,609 | -0.43(-4.37%) |
Jan 09, 2009 | 10.18 | 10.18 | 9.853 | 9.916 | 57,495 | -0.40(-3.91%) |
Jan 08, 2009 | 9.581 | 10.32 | 9.581 | 10.32 | 93,590 | +0.13(+1.30%) |
Jan 07, 2009 | 10.85 | 10.85 | 9.928 | 10.19 | 129,675 | -0.76(-6.96%) |
Jan 06, 2009 | 10.74 | 11.05 | 10.74 | 10.95 | 146,508 | +0.48(+4.58%) |
Jan 05, 2009 | 10.25 | 10.76 | 10.22 | 10.47 | 182,986 | +0.33(+3.30%) |
Jan 02, 2009 | 9.408 | 10.20 | 9.408 | 10.14 | 0 | +0.65(+6.88%) |
Jan 01, 2009 | 9.356 | 9.506 | 9.125 | 9.483 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.356 | 9.506 | 9.125 | 9.483 | 156,919 | +0.01(+0.12%) |
Dec 30, 2008 | 9.085 | 9.518 | 9.045 | 9.472 | 163,783 | +0.30(+3.27%) |
Dec 29, 2008 | 9.229 | 9.276 | 8.952 | 9.172 | 127,580 | +0.05(+0.51%) |
Dec 26, 2008 | 8.889 | 9.206 | 8.843 | 9.125 | 0 | +0.03(+0.38%) |
Dec 24, 2008 | 8.970 | 9.120 | 8.923 | 9.091 | 26,138 | -0.06(-0.69%) |
Dec 23, 2008 | 8.739 | 9.235 | 8.739 | 9.154 | 216,323 | +0.40(+4.62%) |
Dec 22, 2008 | 8.785 | 9.143 | 8.710 | 8.750 | 125,351 | -0.31(-3.38%) |
Dec 19, 2008 | 8.895 | 9.235 | 8.889 | 9.056 | 249,278 | +0.14(+1.62%) |
Dec 18, 2008 | 9.518 | 9.518 | 8.877 | 8.912 | 271,811 | -0.21(-2.34%) |
Dec 17, 2008 | 8.923 | 9.229 | 8.773 | 9.125 | 180,769 | -0.20(-2.11%) |
Dec 16, 2008 | 8.889 | 9.322 | 8.779 | 9.322 | 266,845 | +0.50(+5.69%) |
Dec 15, 2008 | 9.045 | 9.136 | 8.704 | 8.820 | 165,890 | -0.07(-0.78%) |
Dec 12, 2008 | 8.635 | 9.189 | 8.525 | 8.889 | 0 | +0.37(+4.34%) |
Dec 11, 2008 | 9.166 | 9.379 | 8.427 | 8.519 | 172,271 | -0.71(-7.69%) |
Dec 10, 2008 | 9.033 | 9.426 | 9.033 | 9.229 | 84,782 | +0.39(+4.37%) |
Dec 09, 2008 | 9.120 | 9.360 | 8.669 | 8.843 | 78,081 | -0.59(-6.24%) |
Dec 08, 2008 | 8.964 | 9.651 | 8.964 | 9.431 | 239,212 | +0.48(+5.42%) |
Dec 05, 2008 | 8.404 | 8.947 | 8.277 | 8.947 | 0 | +0.36(+4.24%) |
Dec 04, 2008 | 8.606 | 8.727 | 8.329 | 8.583 | 123,634 | -0.22(-2.49%) |
Dec 03, 2008 | 8.462 | 8.802 | 8.335 | 8.802 | 129,069 | +0.13(+1.46%) |
Dec 02, 2008 | 8.658 | 8.923 | 8.531 | 8.675 | 99,860 | +0.35(+4.16%) |
Dec 01, 2008 | 8.848 | 8.861 | 8.329 | 8.329 | 93,843 | -0.90(-9.76%) |
Nov 28, 2008 | 9.177 | 9.402 | 9.160 | 9.229 | 144,190 | -0.15(-1.60%) |
Nov 26, 2008 | 8.658 | 9.501 | 8.658 | 9.379 | 107,504 | +0.59(+6.77%) |
Nov 25, 2008 | 9.073 | 9.073 | 8.514 | 8.785 | 231,473 | -0.26(-2.87%) |
Nov 24, 2008 | 8.317 | 9.137 | 8.317 | 9.045 | 184,546 | +1.07(+13.47%) |
Nov 21, 2008 | 7.763 | 8.173 | 7.694 | 7.971 | 118,048 | +0.36(+4.70%) |
Nov 20, 2008 | 8.196 | 8.237 | 7.573 | 7.613 | 140,734 | -0.85(-10.03%) |
Nov 19, 2008 | 8.554 | 8.658 | 8.381 | 8.462 | 178,142 | -0.36(-4.12%) |
Nov 18, 2008 | 8.721 | 8.848 | 8.577 | 8.825 | 119,872 | -0.03(-0.39%) |
Nov 17, 2008 | 9.091 | 9.091 | 8.733 | 8.860 | 231,282 | -0.23(-2.48%) |
Nov 14, 2008 | 9.605 | 9.668 | 9.022 | 9.085 | 0 | -0.96(-9.59%) |
Nov 13, 2008 | 9.264 | 10.10 | 8.768 | 10.05 | 191,058 | +0.84(+9.15%) |
Nov 12, 2008 | 9.651 | 10.10 | 9.027 | 9.206 | 132,745 | -1.25(-11.93%) |
Nov 11, 2008 | 10.83 | 10.83 | 10.37 | 10.45 | 160,178 | -1.01(-8.85%) |
Nov 10, 2008 | 12.31 | 12.46 | 11.30 | 11.47 | 130,406 | -0.72(-5.93%) |
Nov 07, 2008 | 12.67 | 12.67 | 12.09 | 12.19 | 0 | +0.28(+2.33%) |
Nov 06, 2008 | 11.95 | 12.05 | 11.69 | 11.91 | 159,687 | -0.28(-2.27%) |
Nov 05, 2008 | 12.70 | 12.84 | 12.00 | 12.19 | 190,093 | -0.77(-5.92%) |
Nov 04, 2008 | 12.06 | 13.06 | 11.76 | 12.96 | 189,332 | +1.51(+13.16%) |
Nov 03, 2008 | 11.17 | 11.83 | 11.17 | 11.45 | 91,665 | +0.48(+4.42%) |
Oct 31, 2008 | 11.17 | 11.17 | 10.68 | 10.97 | 99,269 | -0.34(-3.01%) |
Oct 30, 2008 | 11.23 | 11.53 | 10.96 | 11.31 | 133,984 | +1.00(+9.69%) |
Oct 29, 2008 | 9.755 | 10.81 | 9.535 | 10.31 | 165,117 | +0.66(+6.82%) |
Oct 28, 2008 | 8.450 | 9.668 | 8.381 | 9.651 | 233,333 | +1.67(+20.98%) |
Oct 27, 2008 | 8.023 | 8.467 | 7.682 | 7.977 | 285,695 | -0.68(-7.87%) |
Oct 24, 2008 | 8.808 | 9.460 | 8.467 | 8.658 | 0 | -1.70(-16.39%) |
Oct 23, 2008 | 11.36 | 11.37 | 10.02 | 10.35 | 211,386 | -1.04(-9.16%) |
Oct 22, 2008 | 11.60 | 11.82 | 11.11 | 11.40 | 123,067 | -0.64(-5.32%) |
Oct 21, 2008 | 11.84 | 12.16 | 11.72 | 12.04 | 71,752 | -0.23(-1.84%) |
Oct 20, 2008 | 11.72 | 12.41 | 11.68 | 12.27 | 121,704 | +0.18(+1.48%) |
Oct 17, 2008 | 12.15 | 12.30 | 11.71 | 12.09 | 0 | -0.55(-4.38%) |
Oct 16, 2008 | 12.36 | 12.73 | 11.98 | 12.64 | 158,315 | +0.14(+1.15%) |
Oct 15, 2008 | 13.35 | 13.35 | 12.18 | 12.50 | 140,510 | -1.30(-9.45%) |
Oct 14, 2008 | 14.12 | 15.38 | 13.46 | 13.80 | 119,446 | -0.80(-5.49%) |
Oct 13, 2008 | 13.36 | 15.12 | 12.99 | 14.60 | 198,619 | +1.85(+14.48%) |
Oct 10, 2008 | 11.54 | 12.99 | 9.899 | 12.76 | 0 | +0.05(+0.36%) |
Oct 09, 2008 | 13.54 | 13.68 | 12.41 | 12.71 | 182,286 | -0.42(-3.17%) |
Oct 08, 2008 | 12.34 | 13.28 | 12.01 | 13.13 | 522,939 | +0.32(+2.52%) |
Oct 07, 2008 | 15.01 | 15.21 | 12.70 | 12.80 | 420,637 | -2.31(-15.31%) |
Oct 06, 2008 | 15.39 | 15.50 | 13.79 | 15.12 | 610,870 | -1.20(-7.36%) |
Oct 03, 2008 | 16.35 | 17.11 | 16.17 | 16.32 | 0 | -0.01(-0.04%) |
Oct 02, 2008 | 17.29 | 17.29 | 16.16 | 16.32 | 152,501 | -1.08(-6.20%) |
Oct 01, 2008 | 17.59 | 17.60 | 16.91 | 17.40 | 102,138 | -0.31(-1.76%) |
Sep 30, 2008 | 17.37 | 17.89 | 17.13 | 17.71 | 110,877 | +0.83(+4.92%) |
Sep 29, 2008 | 19.02 | 19.16 | 16.72 | 16.88 | 271,471 | -2.76(-14.05%) |
Sep 26, 2008 | 19.82 | 19.82 | 19.46 | 19.64 | 0 | -0.84(-4.09%) |
Sep 25, 2008 | 19.52 | 20.48 | 19.52 | 20.48 | 90,932 | +0.91(+4.66%) |
Sep 24, 2008 | 19.46 | 19.62 | 19.42 | 19.57 | 98,478 | +0.38(+1.96%) |
Sep 23, 2008 | 19.51 | 19.60 | 18.90 | 19.19 | 224,341 | -0.32(-1.63%) |
Sep 22, 2008 | 20.06 | 20.06 | 19.36 | 19.51 | 158,908 | -0.47(-2.37%) |
Sep 19, 2008 | 19.34 | 20.63 | 18.83 | 19.98 | 0 | +2.52(+14.45%) |
Sep 18, 2008 | 15.84 | 17.46 | 15.84 | 17.46 | 271,516 | +1.50(+9.40%) |
Sep 17, 2008 | 16.74 | 16.74 | 15.95 | 15.96 | 414,047 | -1.83(-10.29%) |
Sep 16, 2008 | 17.60 | 17.89 | 17.16 | 17.79 | 418,610 | -1.17(-6.17%) |
Sep 15, 2008 | 19.31 | 19.76 | 18.76 | 18.96 | 232,363 | -1.65(-8.00%) |
Sep 12, 2008 | 20.11 | 20.78 | 20.08 | 20.61 | 0 | +0.76(+3.84%) |
Sep 11, 2008 | 19.39 | 19.92 | 19.39 | 19.84 | 288,245 | -0.47(-2.33%) |
Sep 10, 2008 | 19.60 | 20.38 | 19.47 | 20.32 | 275,108 | +0.72(+3.68%) |
Sep 09, 2008 | 21.18 | 21.30 | 19.19 | 19.60 | 443,089 | -2.18(-10.02%) |
Sep 08, 2008 | 22.51 | 22.51 | 21.37 | 21.78 | 249,676 | -0.39(-1.77%) |
Sep 05, 2008 | 22.00 | 22.22 | 21.73 | 22.17 | 0 | +0.01(+0.03%) |
Sep 04, 2008 | 23.02 | 23.02 | 22.08 | 22.16 | 237,278 | -1.07(-4.62%) |
Sep 03, 2008 | 23.41 | 23.57 | 23.20 | 23.24 | 177,889 | -0.69(-2.87%) |
Sep 02, 2008 | 23.79 | 24.09 | 23.77 | 23.92 | 156,127 | +0.18(+0.75%) |
Aug 29, 2008 | 23.77 | 23.79 | 23.55 | 23.75 | 0 | +0.16(+0.69%) |
Aug 28, 2008 | 23.58 | 23.79 | 23.53 | 23.58 | 192,733 | +0.42(+1.82%) |
Aug 27, 2008 | 22.83 | 23.23 | 22.42 | 23.16 | 237,715 | -0.01(-0.03%) |
Aug 26, 2008 | 23.10 | 23.32 | 23.00 | 23.17 | 165,715 | -0.40(-1.69%) |
Aug 25, 2008 | 23.80 | 23.80 | 23.32 | 23.57 | 131,444 | -0.52(-2.16%) |
Aug 22, 2008 | 24.35 | 24.53 | 23.95 | 24.09 | 0 | -0.18(-0.74%) |
Aug 21, 2008 | 23.94 | 24.27 | 23.70 | 24.27 | 127,899 | +0.36(+1.52%) |
Aug 20, 2008 | 23.50 | 23.90 | 23.50 | 23.90 | 195,800 | +0.46(+1.94%) |
Aug 19, 2008 | 24.06 | 24.06 | 23.24 | 23.45 | 253,302 | -0.99(-4.04%) |
Aug 18, 2008 | 24.65 | 24.68 | 24.39 | 24.43 | 108,826 | -0.53(-2.10%) |
Aug 15, 2008 | 24.92 | 25.11 | 24.82 | 24.96 | 0 | +0.08(+0.32%) |
Aug 14, 2008 | 25.14 | 25.27 | 24.82 | 24.88 | 115,943 | -0.27(-1.06%) |
Aug 13, 2008 | 25.15 | 25.40 | 24.86 | 25.14 | 111,522 | -0.02(-0.09%) |
Aug 12, 2008 | 25.32 | 25.57 | 25.05 | 25.17 | 206,897 | +0.44(+1.77%) |
Aug 11, 2008 | 25.11 | 25.41 | 24.69 | 24.73 | 265,125 | -0.38(-1.52%) |
Aug 08, 2008 | 25.12 | 25.25 | 24.89 | 25.11 | 190,034 | -0.99(-3.78%) |
Aug 07, 2008 | 26.33 | 26.49 | 25.99 | 26.09 | 121,331 | -0.08(-0.31%) |
Aug 06, 2008 | 26.20 | 26.44 | 26.08 | 26.18 | 217,642 | -0.05(-0.20%) |
Aug 05, 2008 | 26.68 | 26.68 | 26.06 | 26.23 | 220,856 | -0.67(-2.49%) |
Aug 04, 2008 | 27.42 | 27.48 | 26.85 | 26.90 | 164,942 | -0.76(-2.73%) |
Aug 01, 2008 | 27.78 | 27.85 | 27.37 | 27.65 | 267,552 | -0.50(-1.76%) |
Jul 31, 2008 | 27.25 | 28.15 | 27.24 | 28.15 | 166,619 | +0.96(+3.52%) |
Jul 30, 2008 | 26.48 | 27.26 | 26.48 | 27.19 | 205,655 | +1.02(+3.90%) |
Jul 29, 2008 | 26.17 | 26.23 | 25.66 | 26.17 | 109,943 | +0.51(+2.00%) |
Jul 28, 2008 | 26.55 | 26.55 | 25.34 | 25.66 | 166,396 | -1.13(-4.20%) |
Jul 25, 2008 | 26.58 | 26.94 | 26.07 | 26.78 | 120,307 | -0.23(-0.85%) |
Jul 24, 2008 | 28.00 | 28.02 | 27.01 | 27.01 | 127,528 | -1.18(-4.18%) |
Jul 23, 2008 | 28.37 | 28.50 | 28.08 | 28.19 | 38,940 | -0.05(-0.16%) |
Jul 22, 2008 | 28.22 | 28.33 | 28.03 | 28.24 | 50,598 | -0.06(-0.22%) |
Jul 21, 2008 | 28.36 | 28.45 | 28.22 | 28.30 | 92,481 | +0.23(+0.80%) |
Jul 18, 2008 | 28.28 | 28.28 | 27.97 | 28.07 | 42,200 | -0.21(-0.73%) |
Jul 17, 2008 | 28.46 | 28.57 | 28.21 | 28.28 | 45,002 | +0.07(+0.27%) |
Jul 16, 2008 | 27.95 | 28.28 | 27.87 | 28.21 | 106,257 | +0.11(+0.39%) |
Jul 15, 2008 | 28.68 | 28.68 | 27.77 | 28.10 | 152,877 | -0.69(-2.41%) |
Jul 14, 2008 | 29.34 | 29.51 | 28.79 | 28.79 | 104,531 | -0.22(-0.76%) |
Jul 11, 2008 | 28.89 | 29.29 | 28.89 | 29.01 | 42,538 | -0.64(-2.16%) |
Jul 10, 2008 | 29.74 | 29.74 | 29.22 | 29.65 | 48,794 | +0.49(+1.68%) |
Jul 09, 2008 | 29.27 | 29.52 | 29.09 | 29.16 | 105,581 | -0.12(-0.39%) |
Jul 08, 2008 | 29.35 | 29.35 | 28.63 | 29.28 | 195,563 | +0.00(+0.00%) |
Jul 07, 2008 | 29.66 | 29.66 | 29.10 | 29.28 | 134,815 | -0.38(-1.28%) |
Jul 04, 2008 | 30.01 | 30.07 | 29.53 | 29.66 | 52,387 | +0.00(+0.00%) |
Jul 03, 2008 | 30.01 | 30.07 | 29.53 | 29.66 | 52,387 | -0.22(-0.73%) |
Jul 02, 2008 | 29.83 | 29.99 | 29.67 | 29.88 | 109,133 | +0.08(+0.27%) |
Jul 01, 2008 | 29.84 | 30.10 | 29.55 | 29.79 | 172,366 | -0.63(-2.07%) |
Jun 30, 2008 | 30.34 | 30.54 | 30.33 | 30.42 | 39,468 | +0.12(+0.40%) |
Jun 27, 2008 | 30.45 | 30.64 | 30.23 | 30.30 | 65,016 | +0.11(+0.36%) |
Jun 26, 2008 | 30.28 | 30.57 | 30.19 | 30.19 | 84,080 | -0.29(-0.95%) |
Jun 25, 2008 | 30.39 | 30.72 | 30.38 | 30.48 | 30,036 | +0.22(+0.72%) |
Jun 24, 2008 | 30.59 | 30.59 | 30.20 | 30.26 | 56,014 | -0.50(-1.63%) |
Jun 23, 2008 | 30.88 | 31.24 | 30.64 | 30.76 | 58,822 | -0.35(-1.12%) |
Jun 20, 2008 | 31.51 | 31.52 | 31.11 | 31.11 | 67,270 | -0.65(-2.04%) |
Jun 19, 2008 | 31.59 | 32.10 | 31.47 | 31.76 | 101,069 | +0.19(+0.60%) |
Jun 18, 2008 | 31.84 | 31.90 | 31.46 | 31.57 | 26,183 | -0.28(-0.87%) |
Jun 17, 2008 | 31.72 | 31.97 | 31.60 | 31.84 | 29,168 | +0.42(+1.34%) |
Jun 16, 2008 | 31.23 | 31.49 | 31.21 | 31.42 | 54,097 | +0.33(+1.06%) |
Jun 13, 2008 | 31.11 | 31.41 | 30.89 | 31.09 | 53,235 | -0.09(-0.28%) |
Jun 12, 2008 | 30.96 | 31.28 | 30.96 | 31.18 | 83,065 | +0.01(+0.02%) |
Jun 11, 2008 | 31.83 | 31.83 | 31.17 | 31.17 | 55,137 | -0.42(-1.32%) |
Jun 10, 2008 | 31.47 | 31.84 | 31.40 | 31.59 | 55,993 | -0.68(-2.09%) |
Jun 09, 2008 | 32.61 | 32.61 | 32.11 | 32.27 | 40,764 | +0.00(+0.00%) |
Jun 06, 2008 | 32.61 | 32.73 | 32.22 | 32.27 | 65,073 | -0.63(-1.91%) |
Jun 05, 2008 | 32.25 | 32.89 | 32.03 | 32.89 | 50,525 | +0.83(+2.59%) |
Jun 04, 2008 | 32.79 | 32.79 | 32.06 | 32.06 | 82,526 | -0.88(-2.66%) |
Jun 03, 2008 | 32.87 | 33.01 | 32.78 | 32.94 | 107,594 | -0.15(-0.45%) |
Jun 02, 2008 | 33.45 | 33.45 | 32.82 | 33.09 | 45,369 | -0.43(-1.27%) |
May 30, 2008 | 33.13 | 33.61 | 33.07 | 33.52 | 78,950 | +0.68(+2.06%) |
May 29, 2008 | 32.59 | 32.99 | 32.45 | 32.84 | 59,655 | +0.46(+1.43%) |
May 28, 2008 | 32.41 | 32.41 | 32.24 | 32.38 | 76,577 | +0.20(+0.63%) |
May 27, 2008 | 32.55 | 32.55 | 32.03 | 32.18 | 75,343 | -0.45(-1.38%) |
May 26, 2008 | 32.71 | 32.90 | 32.62 | 32.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.71 | 32.90 | 32.62 | 32.63 | 45,483 | -0.12(-0.35%) |
May 22, 2008 | 32.85 | 33.04 | 32.56 | 32.74 | 115,794 | -0.21(-0.65%) |
May 21, 2008 | 33.19 | 33.42 | 32.86 | 32.96 | 89,931 | +0.01(+0.02%) |
May 20, 2008 | 33.23 | 33.48 | 32.77 | 32.95 | 126,198 | -0.28(-0.85%) |
May 19, 2008 | 34.34 | 34.41 | 33.23 | 33.23 | 179,591 | -1.10(-3.21%) |
May 16, 2008 | 33.66 | 34.40 | 33.66 | 34.34 | 96,113 | +0.77(+2.28%) |
May 15, 2008 | 33.15 | 33.57 | 33.06 | 33.57 | 149,169 | +0.49(+1.48%) |
May 14, 2008 | 32.62 | 33.38 | 32.62 | 33.08 | 107,741 | +0.69(+2.12%) |
May 13, 2008 | 32.09 | 32.47 | 32.01 | 32.39 | 90,515 | +0.16(+0.51%) |
May 12, 2008 | 31.57 | 32.24 | 31.46 | 32.23 | 70,451 | +0.82(+2.61%) |
May 09, 2008 | 31.74 | 31.89 | 31.39 | 31.41 | 65,723 | -0.30(-0.94%) |
May 08, 2008 | 30.68 | 31.84 | 30.68 | 31.71 | 167,797 | +1.36(+4.47%) |
May 07, 2008 | 30.17 | 30.45 | 30.15 | 30.35 | 198,407 | +0.50(+1.66%) |
May 06, 2008 | 29.52 | 29.92 | 29.52 | 29.85 | 76,466 | +0.46(+1.57%) |
May 05, 2008 | 29.45 | 29.72 | 29.38 | 29.39 | 112,043 | -0.10(-0.33%) |
May 02, 2008 | 29.52 | 29.56 | 29.39 | 29.49 | 81,036 | +0.17(+0.57%) |
May 01, 2008 | 29.13 | 29.35 | 29.02 | 29.32 | 116,844 | +0.14(+0.49%) |
Apr 30, 2008 | 29.06 | 29.32 | 29.02 | 29.18 | 71,220 | +0.21(+0.74%) |
Apr 29, 2008 | 29.12 | 29.14 | 28.91 | 28.96 | 68,030 | -0.32(-1.08%) |
Apr 28, 2008 | 29.19 | 29.39 | 29.19 | 29.28 | 75,497 | -0.11(-0.37%) |
Apr 25, 2008 | 29.67 | 29.70 | 29.18 | 29.39 | 41,625 | -0.19(-0.64%) |
Apr 24, 2008 | 29.08 | 29.58 | 28.73 | 29.58 | 121,102 | +0.32(+1.08%) |
Apr 23, 2008 | 28.84 | 29.26 | 28.73 | 29.26 | 100,129 | +0.31(+1.08%) |
Apr 22, 2008 | 29.30 | 29.30 | 28.93 | 28.95 | 50,776 | -0.44(-1.51%) |
Apr 21, 2008 | 29.34 | 29.41 | 28.99 | 29.40 | 55,521 | +0.02(+0.08%) |
Apr 18, 2008 | 29.30 | 29.63 | 29.10 | 29.37 | 81,047 | +0.43(+1.50%) |
Apr 17, 2008 | 28.75 | 29.02 | 28.52 | 28.94 | 76,901 | -0.12(-0.42%) |
Apr 16, 2008 | 28.86 | 29.06 | 28.70 | 29.06 | 102,107 | +0.77(+2.73%) |
Apr 15, 2008 | 28.32 | 28.50 | 28.14 | 28.29 | 63,023 | +0.01(+0.02%) |
Apr 14, 2008 | 28.05 | 28.44 | 27.89 | 28.28 | 66,390 | -0.03(-0.10%) |
Apr 11, 2008 | 28.64 | 28.67 | 28.25 | 28.31 | 69,127 | -0.76(-2.62%) |
Apr 10, 2008 | 28.70 | 29.07 | 28.48 | 29.07 | 73,645 | +0.64(+2.25%) |
Apr 09, 2008 | 28.42 | 28.68 | 28.39 | 28.43 | 74,843 | +0.13(+0.45%) |
Apr 08, 2008 | 28.18 | 28.49 | 28.14 | 28.31 | 66,701 | -0.18(-0.63%) |
Apr 07, 2008 | 28.34 | 28.86 | 28.28 | 28.48 | 112,873 | +0.67(+2.41%) |
Apr 04, 2008 | 27.77 | 27.97 | 27.52 | 27.82 | 67,315 | -0.03(-0.12%) |
Apr 03, 2008 | 27.81 | 27.85 | 27.51 | 27.85 | 109,668 | +0.06(+0.23%) |
Apr 02, 2008 | 28.25 | 28.25 | 27.64 | 27.79 | 60,984 | -0.42(-1.47%) |
Apr 01, 2008 | 27.54 | 28.20 | 27.42 | 28.20 | 109,668 | +0.83(+3.04%) |
Mar 31, 2008 | 27.13 | 27.60 | 27.13 | 27.37 | 42,793 | +0.05(+0.17%) |
Mar 28, 2008 | 27.46 | 27.66 | 27.16 | 27.32 | 97,194 | +0.05(+0.19%) |
Mar 27, 2008 | 27.27 | 27.60 | 27.11 | 27.27 | 191,533 | +0.42(+1.55%) |
Mar 26, 2008 | 27.28 | 27.28 | 26.83 | 26.86 | 118,433 | -0.43(-1.59%) |
Mar 25, 2008 | 27.65 | 27.65 | 27.13 | 27.29 | 145,877 | -0.50(-1.81%) |
Mar 24, 2008 | 27.10 | 27.79 | 27.07 | 27.79 | 61,189 | +0.95(+3.53%) |
Mar 21, 2008 | 26.61 | 26.97 | 26.29 | 26.85 | 103,284 | +0.00(+0.00%) |
Mar 20, 2008 | 26.61 | 26.97 | 26.29 | 26.85 | 103,284 | -0.06(-0.24%) |
Mar 19, 2008 | 28.14 | 28.27 | 26.76 | 26.91 | 120,785 | -1.66(-5.82%) |
Mar 18, 2008 | 27.42 | 28.61 | 27.33 | 28.57 | 99,326 | +1.51(+5.59%) |
Mar 17, 2008 | 26.55 | 27.21 | 26.49 | 27.06 | 86,154 | -0.65(-2.33%) |
Mar 14, 2008 | 28.34 | 28.43 | 27.42 | 27.71 | 74,325 | -0.59(-2.08%) |
Mar 13, 2008 | 27.36 | 28.42 | 27.33 | 28.29 | 75,711 | +0.73(+2.64%) |
Mar 12, 2008 | 28.63 | 28.74 | 27.54 | 27.57 | 141,286 | -1.26(-4.38%) |
Mar 11, 2008 | 27.16 | 28.86 | 27.16 | 28.83 | 130,669 | +2.55(+9.71%) |
Mar 10, 2008 | 26.62 | 26.75 | 26.19 | 26.28 | 188,714 | -0.70(-2.59%) |
Mar 07, 2008 | 26.98 | 27.26 | 26.76 | 26.98 | 170,410 | -0.25(-0.91%) |
Mar 06, 2008 | 27.65 | 27.65 | 27.16 | 27.23 | 134,493 | -0.42(-1.52%) |
Mar 05, 2008 | 27.42 | 27.88 | 27.38 | 27.65 | 167,971 | +0.58(+2.15%) |
Mar 04, 2008 | 27.43 | 27.56 | 26.93 | 27.06 | 117,521 | -0.48(-1.76%) |
Mar 03, 2008 | 27.68 | 27.77 | 27.49 | 27.55 | 237,600 | -0.26(-0.93%) |
Feb 29, 2008 | 28.28 | 28.48 | 27.73 | 27.81 | 185,543 | -0.68(-2.37%) |
Feb 28, 2008 | 28.71 | 29.00 | 28.46 | 28.48 | 147,683 | -0.32(-1.10%) |
Feb 27, 2008 | 28.57 | 29.06 | 28.43 | 28.80 | 157,771 | -0.04(-0.14%) |
Feb 26, 2008 | 28.86 | 29.36 | 28.58 | 28.84 | 278,114 | -0.16(-0.56%) |
Feb 25, 2008 | 29.19 | 29.81 | 28.54 | 29.00 | 225,028 | -0.09(-0.32%) |
Feb 22, 2008 | 28.86 | 29.12 | 28.51 | 29.10 | 98,060 | +0.65(+2.27%) |
Feb 21, 2008 | 28.76 | 29.19 | 28.44 | 28.45 | 68,780 | -0.04(-0.14%) |
Feb 20, 2008 | 28.28 | 28.71 | 28.00 | 28.49 | 131,324 | -0.31(-1.08%) |
Feb 19, 2008 | 27.99 | 29.44 | 27.99 | 28.80 | 159,424 | +0.16(+0.54%) |
Feb 18, 2008 | 27.36 | 28.65 | 27.35 | 28.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.36 | 28.65 | 27.35 | 28.65 | 73,631 | +0.62(+2.20%) |
Feb 14, 2008 | 29.03 | 29.04 | 27.99 | 28.03 | 52,148 | -0.77(-2.69%) |
Feb 13, 2008 | 28.38 | 28.83 | 28.14 | 28.80 | 77,270 | +0.91(+3.25%) |
Feb 12, 2008 | 27.93 | 28.54 | 27.72 | 27.90 | 165,801 | +0.71(+2.61%) |
Feb 11, 2008 | 27.04 | 27.49 | 26.97 | 27.19 | 155,233 | +0.21(+0.79%) |
Feb 08, 2008 | 27.28 | 27.29 | 26.88 | 26.97 | 107,225 | -0.60(-2.17%) |
Feb 07, 2008 | 27.97 | 28.15 | 27.17 | 27.57 | 151,595 | -0.61(-2.18%) |
Feb 06, 2008 | 28.96 | 29.06 | 28.13 | 28.18 | 73,275 | -0.56(-1.95%) |
Feb 05, 2008 | 29.37 | 29.37 | 28.64 | 28.74 | 95,648 | -1.15(-3.86%) |
Feb 04, 2008 | 29.58 | 30.27 | 29.34 | 29.90 | 148,677 | +0.99(+3.43%) |