Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.63 | 15.97 | 15.32 | 15.59 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.34 | 16.51 | 15.67 | 15.71 | 497,549 | -0.85(-5.15%) |
Jan 28, 2009 | 15.80 | 16.57 | 15.55 | 16.56 | 486,014 | +1.10(+7.08%) |
Jan 27, 2009 | 15.35 | 15.70 | 15.10 | 15.46 | 464,819 | -0.01(-0.06%) |
Jan 26, 2009 | 15.24 | 15.86 | 15.03 | 15.47 | 293,374 | +0.43(+2.87%) |
Jan 23, 2009 | 14.80 | 15.11 | 14.58 | 15.04 | 393,077 | -0.02(-0.12%) |
Jan 22, 2009 | 15.30 | 15.72 | 14.90 | 15.06 | 438,513 | -0.82(-5.15%) |
Jan 21, 2009 | 14.76 | 15.90 | 14.54 | 15.88 | 872,760 | +1.21(+8.27%) |
Jan 20, 2009 | 15.10 | 15.48 | 14.60 | 14.67 | 865,785 | -0.58(-3.83%) |
Jan 16, 2009 | 15.20 | 15.44 | 14.75 | 15.25 | 581,621 | +0.22(+1.43%) |
Jan 15, 2009 | 14.58 | 15.31 | 14.42 | 15.03 | 638,689 | +0.49(+3.40%) |
Jan 14, 2009 | 14.56 | 14.92 | 14.31 | 14.54 | 955,508 | -0.02(-0.12%) |
Jan 13, 2009 | 13.61 | 14.91 | 13.61 | 14.56 | 1,317,376 | +0.53(+3.78%) |
Jan 12, 2009 | 14.30 | 14.68 | 13.87 | 14.03 | 874,319 | -0.90(-6.02%) |
Jan 09, 2009 | 15.63 | 16.52 | 13.87 | 14.93 | 2,628,172 | -1.63(-9.82%) |
Jan 08, 2009 | 15.75 | 16.80 | 15.44 | 16.55 | 1,306,157 | +0.84(+5.31%) |
Jan 07, 2009 | 15.32 | 15.77 | 14.95 | 15.72 | 912,531 | +0.04(+0.23%) |
Jan 06, 2009 | 15.25 | 15.72 | 14.84 | 15.68 | 551,554 | +0.75(+5.05%) |
Jan 05, 2009 | 16.61 | 16.61 | 14.91 | 14.93 | 598,593 | -1.82(-10.88%) |
Jan 02, 2009 | 16.09 | 16.89 | 15.66 | 16.75 | 0 | +0.80(+5.01%) |
Jan 01, 2009 | 15.41 | 16.16 | 15.20 | 15.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.41 | 16.16 | 15.20 | 15.95 | 493,817 | +0.72(+4.72%) |
Dec 30, 2008 | 15.21 | 15.43 | 14.85 | 15.23 | 456,836 | -0.06(-0.41%) |
Dec 29, 2008 | 15.25 | 15.46 | 14.80 | 15.29 | 587,654 | -0.06(-0.41%) |
Dec 26, 2008 | 14.47 | 15.46 | 14.33 | 15.36 | 222,974 | +0.89(+6.14%) |
Dec 24, 2008 | 14.07 | 14.49 | 13.85 | 14.47 | 215,971 | +0.39(+2.74%) |
Dec 23, 2008 | 14.08 | 14.75 | 13.64 | 14.08 | 2,222,578 | -0.01(-0.06%) |
Dec 22, 2008 | 14.80 | 14.83 | 13.80 | 14.09 | 438,608 | -0.73(-4.91%) |
Dec 19, 2008 | 15.00 | 15.56 | 14.67 | 14.82 | 581,967 | -0.15(-1.02%) |
Dec 18, 2008 | 14.89 | 15.44 | 14.66 | 14.97 | 406,753 | +0.15(+1.03%) |
Dec 17, 2008 | 14.06 | 15.37 | 13.92 | 14.82 | 400,386 | +0.45(+3.12%) |
Dec 16, 2008 | 14.31 | 14.54 | 13.90 | 14.37 | 421,523 | +0.37(+2.63%) |
Dec 15, 2008 | 14.69 | 14.88 | 13.69 | 14.00 | 440,546 | -0.74(-5.00%) |
Dec 12, 2008 | 13.41 | 14.89 | 13.41 | 14.74 | 459,921 | +0.82(+5.87%) |
Dec 11, 2008 | 14.87 | 14.94 | 13.63 | 13.92 | 513,239 | -1.14(-7.57%) |
Dec 10, 2008 | 14.50 | 15.20 | 14.23 | 15.06 | 421,792 | +0.57(+3.97%) |
Dec 09, 2008 | 14.95 | 15.03 | 14.13 | 14.49 | 669,837 | -0.53(-3.53%) |
Dec 08, 2008 | 14.68 | 15.51 | 14.68 | 15.02 | 497,300 | +0.63(+4.37%) |
Dec 05, 2008 | 13.10 | 14.58 | 12.93 | 14.39 | 381,248 | +0.97(+7.23%) |
Dec 04, 2008 | 13.99 | 14.43 | 13.31 | 13.42 | 460,863 | -0.78(-5.50%) |
Dec 03, 2008 | 13.71 | 14.28 | 12.75 | 14.20 | 373,615 | +0.85(+6.39%) |
Dec 02, 2008 | 13.53 | 13.97 | 12.97 | 13.35 | 878,522 | +0.15(+1.16%) |
Dec 01, 2008 | 13.33 | 14.01 | 12.88 | 13.19 | 746,693 | -0.66(-4.80%) |
Nov 28, 2008 | 13.92 | 14.47 | 13.39 | 13.86 | 112,571 | -0.26(-1.84%) |
Nov 26, 2008 | 12.63 | 14.49 | 12.04 | 14.12 | 961,948 | +1.31(+10.24%) |
Nov 25, 2008 | 12.87 | 12.88 | 12.16 | 12.81 | 459,645 | +0.58(+4.78%) |
Nov 24, 2008 | 11.73 | 12.39 | 11.41 | 12.22 | 650,404 | +0.91(+8.02%) |
Nov 21, 2008 | 10.96 | 11.58 | 10.26 | 11.32 | 569,152 | +0.65(+6.06%) |
Nov 20, 2008 | 10.65 | 11.48 | 9.932 | 10.67 | 975,053 | -0.21(-1.90%) |
Nov 19, 2008 | 11.04 | 11.59 | 10.83 | 10.88 | 630,289 | -0.32(-2.89%) |
Nov 18, 2008 | 11.74 | 11.74 | 11.02 | 11.20 | 526,894 | -0.40(-3.48%) |
Nov 17, 2008 | 12.35 | 12.48 | 11.54 | 11.60 | 585,347 | -0.93(-7.38%) |
Nov 14, 2008 | 12.44 | 13.17 | 11.77 | 12.53 | 939,396 | -0.20(-1.55%) |
Nov 13, 2008 | 11.76 | 12.76 | 11.59 | 12.73 | 1,107,019 | +0.97(+8.25%) |
Nov 12, 2008 | 12.02 | 12.32 | 11.46 | 11.76 | 626,863 | -0.64(-5.15%) |
Nov 11, 2008 | 13.23 | 13.61 | 12.11 | 12.39 | 528,307 | -0.86(-6.50%) |
Nov 10, 2008 | 13.77 | 13.88 | 13.20 | 13.26 | 464,244 | -0.35(-2.57%) |
Nov 07, 2008 | 13.38 | 13.79 | 13.06 | 13.61 | 367,797 | +0.28(+2.09%) |
Nov 06, 2008 | 14.57 | 14.82 | 13.19 | 13.33 | 540,608 | -1.49(-10.06%) |
Nov 05, 2008 | 15.01 | 15.27 | 14.54 | 14.82 | 610,147 | -0.53(-3.45%) |
Nov 04, 2008 | 15.59 | 15.59 | 15.18 | 15.35 | 1,684,900 | +0.17(+1.12%) |
Nov 03, 2008 | 15.39 | 15.72 | 15.11 | 15.18 | 620,359 | -0.31(-1.97%) |
Oct 31, 2008 | 15.06 | 15.58 | 14.78 | 15.48 | 782,307 | +0.22(+1.41%) |
Oct 30, 2008 | 14.52 | 15.52 | 14.52 | 15.27 | 742,857 | +0.89(+6.18%) |
Oct 29, 2008 | 13.27 | 14.76 | 12.81 | 14.38 | 2,197,518 | +1.31(+10.03%) |
Oct 28, 2008 | 13.36 | 13.55 | 12.72 | 13.07 | 1,018,009 | +0.17(+1.32%) |
Oct 27, 2008 | 13.70 | 14.35 | 12.88 | 12.90 | 950,692 | -0.84(-6.08%) |
Oct 24, 2008 | 13.81 | 14.41 | 13.53 | 13.73 | 710,875 | -1.01(-6.88%) |
Oct 23, 2008 | 15.25 | 15.25 | 13.98 | 14.75 | 1,154,345 | -0.66(-4.31%) |
Oct 22, 2008 | 15.78 | 16.52 | 14.95 | 15.41 | 1,065,648 | -1.29(-7.74%) |
Oct 21, 2008 | 17.50 | 17.50 | 16.46 | 16.70 | 718,472 | -0.47(-2.72%) |
Oct 20, 2008 | 17.45 | 17.45 | 16.72 | 17.17 | 787,079 | +0.09(+0.53%) |
Oct 17, 2008 | 16.25 | 17.66 | 15.81 | 17.08 | 1,573,998 | +0.79(+4.85%) |
Oct 16, 2008 | 16.61 | 16.68 | 15.13 | 16.29 | 1,111,266 | -0.32(-1.95%) |
Oct 15, 2008 | 17.39 | 17.58 | 16.16 | 16.61 | 1,882,105 | -1.16(-6.52%) |
Oct 14, 2008 | 17.73 | 17.93 | 16.93 | 17.77 | 758,729 | +0.26(+1.49%) |
Oct 13, 2008 | 16.11 | 17.79 | 15.90 | 17.51 | 799,521 | +2.07(+13.37%) |
Oct 10, 2008 | 16.08 | 16.59 | 14.87 | 15.45 | 1,233,297 | -0.72(-4.44%) |
Oct 09, 2008 | 17.64 | 17.96 | 16.14 | 16.16 | 1,062,519 | -1.36(-7.74%) |
Oct 08, 2008 | 16.70 | 17.89 | 16.19 | 17.52 | 904,913 | +0.71(+4.22%) |
Oct 07, 2008 | 19.61 | 19.61 | 16.81 | 16.81 | 917,916 | -2.33(-12.15%) |
Oct 06, 2008 | 19.49 | 19.78 | 17.82 | 19.14 | 1,339,648 | -1.04(-5.16%) |
Oct 03, 2008 | 19.89 | 20.96 | 19.89 | 20.18 | 1,164,527 | +0.49(+2.46%) |
Oct 02, 2008 | 21.28 | 21.28 | 19.31 | 19.69 | 1,456,599 | -0.15(-0.77%) |
Oct 01, 2008 | 21.37 | 21.37 | 19.25 | 19.85 | 982,363 | -1.71(-7.92%) |
Sep 30, 2008 | 20.43 | 21.55 | 19.92 | 21.55 | 1,092,098 | +1.21(+5.96%) |
Sep 29, 2008 | 21.20 | 21.62 | 19.86 | 20.34 | 736,647 | -1.80(-8.11%) |
Sep 26, 2008 | 21.44 | 22.48 | 20.92 | 22.14 | 0 | -0.19(-0.84%) |
Sep 25, 2008 | 21.75 | 22.38 | 21.51 | 22.33 | 322,252 | +0.49(+2.26%) |
Sep 24, 2008 | 22.25 | 22.41 | 21.01 | 21.83 | 344,928 | -0.51(-2.29%) |
Sep 23, 2008 | 22.68 | 23.25 | 21.94 | 22.34 | 623,902 | -0.04(-0.16%) |
Sep 22, 2008 | 23.54 | 23.80 | 22.28 | 22.38 | 654,162 | -0.76(-3.30%) |
Sep 19, 2008 | 24.29 | 25.59 | 20.33 | 23.14 | 0 | +2.97(+14.74%) |
Sep 18, 2008 | 17.97 | 20.63 | 17.88 | 20.17 | 4,322,825 | +2.19(+12.19%) |
Sep 17, 2008 | 20.75 | 20.75 | 17.74 | 17.98 | 2,514,610 | -2.77(-13.37%) |
Sep 16, 2008 | 21.99 | 22.32 | 19.76 | 20.75 | 1,108,567 | -1.25(-5.67%) |
Sep 15, 2008 | 22.95 | 23.03 | 21.89 | 22.00 | 1,451,752 | -1.61(-6.81%) |
Sep 12, 2008 | 22.79 | 23.92 | 22.59 | 23.61 | 1,025,262 | +0.88(+3.87%) |
Sep 11, 2008 | 23.18 | 23.18 | 21.43 | 22.73 | 2,552,768 | -0.71(-3.03%) |
Sep 10, 2008 | 24.52 | 24.70 | 23.21 | 23.44 | 391,110 | -1.08(-4.40%) |
Sep 09, 2008 | 24.59 | 25.21 | 24.44 | 24.52 | 1,092,339 | -0.26(-1.05%) |
Sep 08, 2008 | 24.70 | 25.28 | 24.62 | 24.78 | 959,515 | +0.75(+3.10%) |
Sep 05, 2008 | 23.50 | 24.05 | 22.81 | 24.03 | 0 | +0.19(+0.79%) |
Sep 04, 2008 | 25.37 | 25.68 | 23.48 | 23.84 | 1,907,948 | -1.92(-7.46%) |
Sep 03, 2008 | 26.52 | 26.61 | 25.54 | 25.77 | 466,531 | -0.84(-3.14%) |
Sep 02, 2008 | 26.78 | 26.95 | 26.37 | 26.60 | 495,351 | -0.21(-0.77%) |
Aug 29, 2008 | 26.75 | 26.85 | 26.00 | 26.81 | 208,171 | +0.00(+0.00%) |
Aug 28, 2008 | 26.78 | 27.00 | 26.28 | 26.81 | 826,298 | -0.19(-0.70%) |
Aug 27, 2008 | 26.82 | 27.00 | 25.86 | 27.00 | 374,743 | +0.17(+0.64%) |
Aug 26, 2008 | 26.82 | 27.03 | 26.46 | 26.82 | 197,060 | +0.20(+0.74%) |
Aug 25, 2008 | 27.70 | 27.92 | 26.43 | 26.63 | 442,908 | -1.29(-4.63%) |
Aug 22, 2008 | 27.30 | 28.06 | 27.14 | 27.92 | 313,729 | +0.91(+3.36%) |
Aug 21, 2008 | 27.39 | 27.48 | 26.49 | 27.01 | 299,148 | -0.75(-2.69%) |
Aug 20, 2008 | 27.29 | 28.01 | 26.66 | 27.76 | 304,067 | +0.38(+1.38%) |
Aug 19, 2008 | 27.51 | 27.68 | 27.06 | 27.38 | 381,884 | -0.43(-1.55%) |
Aug 18, 2008 | 28.00 | 28.29 | 27.60 | 27.81 | 463,965 | -0.13(-0.45%) |
Aug 15, 2008 | 27.42 | 28.08 | 27.26 | 27.94 | 0 | +0.55(+2.00%) |
Aug 14, 2008 | 26.67 | 27.51 | 26.45 | 27.39 | 553,976 | +0.65(+2.42%) |
Aug 13, 2008 | 26.99 | 27.08 | 26.54 | 26.74 | 631,384 | -0.27(-1.00%) |
Aug 12, 2008 | 27.75 | 28.21 | 26.64 | 27.01 | 302,979 | -0.49(-1.80%) |
Aug 11, 2008 | 26.85 | 27.80 | 26.49 | 27.51 | 252,361 | +0.36(+1.32%) |
Aug 08, 2008 | 26.23 | 27.22 | 25.19 | 27.15 | 550,006 | +0.53(+1.99%) |
Aug 07, 2008 | 27.29 | 27.29 | 26.45 | 26.62 | 222,519 | -0.57(-2.08%) |
Aug 06, 2008 | 27.46 | 27.46 | 26.47 | 27.18 | 372,547 | -0.13(-0.46%) |
Aug 05, 2008 | 27.43 | 27.74 | 27.08 | 27.31 | 446,273 | +0.01(+0.03%) |
Aug 04, 2008 | 27.43 | 28.13 | 27.12 | 27.30 | 831,873 | +0.07(+0.26%) |
Aug 01, 2008 | 26.86 | 27.51 | 26.44 | 27.23 | 783,997 | +0.51(+1.92%) |
Jul 31, 2008 | 28.70 | 28.70 | 26.42 | 26.72 | 1,153,035 | -2.19(-7.58%) |
Jul 30, 2008 | 29.64 | 29.64 | 28.54 | 28.91 | 517,429 | -0.42(-1.44%) |
Jul 29, 2008 | 29.33 | 29.73 | 28.49 | 29.33 | 385,022 | +0.19(+0.65%) |
Jul 28, 2008 | 29.97 | 29.98 | 27.14 | 29.14 | 477,701 | -1.02(-3.39%) |
Jul 25, 2008 | 29.82 | 30.49 | 29.17 | 30.17 | 945,622 | +0.40(+1.33%) |
Jul 24, 2008 | 30.08 | 30.08 | 29.44 | 29.77 | 511,348 | -0.04(-0.15%) |
Jul 23, 2008 | 29.57 | 29.99 | 29.11 | 29.82 | 1,434,362 | +0.28(+0.94%) |
Jul 22, 2008 | 28.63 | 29.54 | 28.56 | 29.54 | 813,093 | +0.48(+1.64%) |
Jul 21, 2008 | 28.73 | 29.22 | 28.57 | 29.06 | 1,117,424 | +0.31(+1.09%) |
Jul 18, 2008 | 28.29 | 28.78 | 28.01 | 28.75 | 1,071,423 | +0.68(+2.43%) |
Jul 17, 2008 | 28.78 | 28.78 | 27.89 | 28.06 | 1,439,967 | -0.45(-1.57%) |
Jul 16, 2008 | 28.51 | 28.55 | 27.57 | 28.51 | 4,800,647 | -0.37(-1.27%) |
Jul 15, 2008 | 29.20 | 30.04 | 28.27 | 28.88 | 985,147 | -0.73(-2.46%) |
Jul 14, 2008 | 29.36 | 29.71 | 29.09 | 29.61 | 430,888 | +0.21(+0.70%) |
Jul 11, 2008 | 29.82 | 30.06 | 28.76 | 29.40 | 760,933 | +0.08(+0.28%) |
Jul 10, 2008 | 29.33 | 29.45 | 28.48 | 29.32 | 350,345 | +0.47(+1.62%) |
Jul 09, 2008 | 28.06 | 29.12 | 27.84 | 28.85 | 521,061 | +0.79(+2.82%) |
Jul 08, 2008 | 27.84 | 28.77 | 27.71 | 28.06 | 1,107,647 | -0.92(-3.16%) |
Jul 07, 2008 | 29.55 | 29.55 | 28.51 | 28.98 | 391,017 | -0.48(-1.65%) |
Jul 04, 2008 | 28.90 | 29.86 | 28.53 | 29.47 | 310,076 | +0.00(+0.00%) |
Jul 03, 2008 | 28.90 | 29.86 | 28.53 | 29.47 | 310,076 | +0.77(+2.69%) |
Jul 02, 2008 | 26.83 | 29.50 | 26.34 | 28.69 | 1,409,408 | -1.72(-5.64%) |
Jul 01, 2008 | 31.86 | 31.95 | 29.50 | 30.41 | 893,094 | -2.18(-6.70%) |
Jun 30, 2008 | 32.46 | 33.42 | 31.82 | 32.59 | 205,550 | +0.13(+0.39%) |
Jun 27, 2008 | 32.15 | 33.13 | 31.43 | 32.46 | 2,236,715 | +0.14(+0.44%) |
Jun 26, 2008 | 33.11 | 33.11 | 31.73 | 32.32 | 272,722 | -1.44(-4.26%) |
Jun 25, 2008 | 33.11 | 34.17 | 33.05 | 33.76 | 168,581 | +0.65(+1.95%) |
Jun 24, 2008 | 33.08 | 33.64 | 32.97 | 33.11 | 360,534 | -0.22(-0.67%) |
Jun 23, 2008 | 32.84 | 34.13 | 32.33 | 33.34 | 634,115 | +0.51(+1.56%) |
Jun 20, 2008 | 32.38 | 33.02 | 32.27 | 32.82 | 378,168 | +0.39(+1.19%) |
Jun 19, 2008 | 32.71 | 32.88 | 32.16 | 32.44 | 289,836 | +0.51(+1.60%) |
Jun 18, 2008 | 31.10 | 32.05 | 30.88 | 31.93 | 486,832 | -0.56(-1.71%) |
Jun 17, 2008 | 31.81 | 32.56 | 31.38 | 32.48 | 270,181 | +1.04(+3.31%) |
Jun 16, 2008 | 31.93 | 32.05 | 30.67 | 31.44 | 304,815 | -0.66(-2.04%) |
Jun 13, 2008 | 31.84 | 32.41 | 31.46 | 32.10 | 383,245 | +0.80(+2.55%) |
Jun 12, 2008 | 30.81 | 32.29 | 30.81 | 31.30 | 241,939 | +0.77(+2.53%) |
Jun 11, 2008 | 32.11 | 32.33 | 30.40 | 30.52 | 145,310 | -1.68(-5.21%) |
Jun 10, 2008 | 31.28 | 32.27 | 30.90 | 32.20 | 215,342 | +0.09(+0.28%) |
Jun 09, 2008 | 32.53 | 33.22 | 31.19 | 32.11 | 417,630 | -0.62(-1.89%) |
Jun 06, 2008 | 33.75 | 33.77 | 32.69 | 32.73 | 219,269 | -0.72(-2.15%) |
Jun 05, 2008 | 31.93 | 33.54 | 31.84 | 33.45 | 448,943 | +1.35(+4.20%) |
Jun 04, 2008 | 32.11 | 32.55 | 31.83 | 32.11 | 377,293 | -0.23(-0.72%) |
Jun 03, 2008 | 32.33 | 32.64 | 31.84 | 32.34 | 395,391 | +0.20(+0.61%) |
Jun 02, 2008 | 31.30 | 32.91 | 30.44 | 32.14 | 501,513 | +0.22(+0.68%) |
May 30, 2008 | 31.95 | 32.57 | 31.67 | 31.93 | 888,058 | +0.30(+0.94%) |
May 29, 2008 | 33.18 | 33.18 | 31.41 | 31.63 | 1,016,126 | -1.90(-5.68%) |
May 28, 2008 | 32.58 | 33.90 | 32.35 | 33.53 | 1,153,396 | +1.28(+3.95%) |
May 27, 2008 | 31.14 | 32.70 | 31.04 | 32.26 | 718,862 | +1.25(+4.03%) |
May 26, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 545,398 | +1.33(+4.48%) |
May 22, 2008 | 28.90 | 29.83 | 28.74 | 29.68 | 384,722 | +0.83(+2.86%) |
May 21, 2008 | 29.25 | 29.42 | 27.97 | 28.85 | 367,013 | -0.78(-2.64%) |
May 20, 2008 | 29.64 | 29.83 | 28.46 | 29.64 | 534,278 | -0.20(-0.66%) |
May 19, 2008 | 29.32 | 29.90 | 29.29 | 29.83 | 271,746 | +0.18(+0.61%) |
May 16, 2008 | 29.79 | 29.91 | 29.08 | 29.65 | 258,003 | -0.57(-1.87%) |
May 15, 2008 | 29.20 | 30.35 | 28.83 | 30.22 | 274,589 | +1.01(+3.47%) |
May 14, 2008 | 28.94 | 29.28 | 28.34 | 29.20 | 250,238 | +0.13(+0.46%) |
May 13, 2008 | 28.96 | 29.23 | 28.51 | 29.07 | 234,961 | -0.12(-0.40%) |
May 12, 2008 | 28.94 | 29.19 | 28.65 | 29.19 | 222,612 | +0.33(+1.15%) |
May 09, 2008 | 28.47 | 28.96 | 28.26 | 28.85 | 124,281 | +0.04(+0.12%) |
May 08, 2008 | 28.74 | 28.96 | 27.17 | 28.82 | 182,473 | -0.04(-0.12%) |
May 07, 2008 | 28.31 | 28.87 | 27.61 | 28.85 | 857,726 | +0.18(+0.63%) |
May 06, 2008 | 28.77 | 28.92 | 28.40 | 28.67 | 326,069 | +0.29(+1.01%) |
May 05, 2008 | 28.98 | 28.98 | 27.94 | 28.39 | 438,371 | -0.12(-0.41%) |
May 02, 2008 | 29.35 | 29.48 | 28.15 | 28.50 | 398,934 | -0.77(-2.64%) |
May 01, 2008 | 27.85 | 29.82 | 26.22 | 29.28 | 975,651 | +1.42(+5.09%) |
Apr 30, 2008 | 27.29 | 28.05 | 26.94 | 27.86 | 863,115 | +0.76(+2.82%) |
Apr 29, 2008 | 26.48 | 27.84 | 26.36 | 27.09 | 6,384,906 | +0.93(+3.57%) |
Apr 28, 2008 | 25.15 | 26.31 | 24.93 | 26.16 | 667,111 | +0.68(+2.68%) |
Apr 25, 2008 | 26.04 | 26.38 | 25.41 | 25.48 | 300,429 | -0.91(-3.44%) |
Apr 24, 2008 | 26.43 | 26.45 | 25.91 | 26.38 | 179,938 | -0.07(-0.25%) |
Apr 23, 2008 | 25.61 | 26.85 | 25.06 | 26.45 | 229,578 | +0.77(+2.99%) |
Apr 22, 2008 | 25.38 | 25.70 | 24.80 | 25.68 | 349,316 | +0.10(+0.39%) |
Apr 21, 2008 | 25.86 | 26.01 | 25.15 | 25.59 | 321,475 | -0.22(-0.84%) |
Apr 18, 2008 | 25.89 | 26.42 | 25.24 | 25.80 | 222,703 | +0.16(+0.63%) |
Apr 17, 2008 | 25.16 | 25.84 | 24.64 | 25.64 | 154,560 | +0.45(+1.78%) |
Apr 16, 2008 | 24.62 | 25.53 | 23.80 | 25.19 | 179,176 | +0.79(+3.24%) |
Apr 15, 2008 | 25.06 | 25.26 | 24.03 | 24.40 | 94,057 | -0.49(-1.98%) |
Apr 14, 2008 | 24.97 | 25.41 | 24.62 | 24.89 | 168,063 | -0.19(-0.75%) |
Apr 11, 2008 | 25.15 | 26.03 | 24.36 | 25.08 | 193,529 | -0.50(-1.97%) |
Apr 10, 2008 | 27.07 | 27.07 | 24.76 | 25.59 | 177,515 | +0.46(+1.82%) |
Apr 09, 2008 | 26.00 | 26.38 | 22.14 | 25.13 | 929,798 | -2.52(-9.13%) |
Apr 08, 2008 | 28.09 | 28.73 | 27.09 | 27.65 | 181,837 | -0.56(-1.97%) |
Apr 07, 2008 | 29.47 | 29.47 | 27.97 | 28.21 | 52,335 | -1.23(-4.18%) |
Apr 04, 2008 | 28.57 | 30.21 | 28.44 | 29.44 | 64,165 | +0.67(+2.34%) |
Apr 03, 2008 | 28.38 | 29.58 | 27.57 | 28.76 | 120,658 | +0.23(+0.82%) |
Apr 02, 2008 | 27.84 | 28.96 | 26.65 | 28.53 | 142,569 | +0.79(+2.85%) |
Apr 01, 2008 | 26.78 | 28.30 | 26.64 | 27.74 | 129,476 | +1.02(+3.83%) |
Mar 31, 2008 | 27.76 | 27.76 | 25.21 | 26.72 | 256,750 | -1.35(-4.80%) |
Mar 28, 2008 | 26.58 | 28.29 | 26.38 | 28.06 | 153,147 | +1.39(+5.22%) |
Mar 27, 2008 | 26.67 | 27.70 | 26.34 | 26.67 | 193,418 | +0.26(+0.99%) |
Mar 26, 2008 | 27.38 | 27.65 | 26.40 | 26.41 | 269,818 | -0.88(-3.22%) |
Mar 25, 2008 | 26.71 | 27.75 | 25.70 | 27.29 | 181,870 | +0.29(+1.06%) |
Mar 24, 2008 | 25.47 | 27.76 | 25.34 | 27.00 | 244,430 | +1.67(+6.59%) |
Mar 21, 2008 | 23.74 | 25.33 | 23.26 | 25.33 | 190,856 | +0.00(+0.00%) |
Mar 20, 2008 | 23.74 | 25.33 | 23.26 | 25.33 | 190,856 | +1.36(+5.69%) |
Mar 19, 2008 | 23.91 | 24.92 | 23.26 | 23.97 | 306,904 | -0.28(-1.15%) |
Mar 18, 2008 | 23.15 | 24.73 | 21.31 | 24.25 | 627,834 | +3.08(+14.55%) |
Mar 17, 2008 | 23.65 | 23.83 | 20.92 | 21.17 | 409,663 | -2.95(-12.25%) |
Mar 14, 2008 | 26.89 | 26.89 | 23.57 | 24.12 | 340,847 | -2.77(-10.29%) |
Mar 13, 2008 | 26.58 | 27.26 | 25.83 | 26.89 | 196,758 | +0.10(+0.37%) |
Mar 12, 2008 | 27.00 | 27.84 | 26.58 | 26.79 | 216,913 | -0.41(-1.52%) |
Mar 11, 2008 | 24.69 | 27.25 | 24.47 | 27.20 | 185,071 | +2.95(+12.14%) |
Mar 10, 2008 | 25.50 | 25.50 | 24.10 | 24.26 | 95,539 | -1.12(-4.42%) |
Mar 07, 2008 | 26.73 | 27.13 | 23.77 | 25.38 | 299,313 | -1.44(-5.36%) |
Mar 06, 2008 | 28.41 | 28.59 | 26.55 | 26.82 | 239,173 | -1.61(-5.66%) |
Mar 05, 2008 | 26.87 | 28.83 | 26.69 | 28.42 | 246,532 | +2.06(+7.80%) |
Mar 04, 2008 | 24.98 | 26.82 | 24.42 | 26.37 | 197,538 | +0.26(+1.00%) |
Mar 03, 2008 | 26.49 | 27.26 | 25.41 | 26.11 | 209,452 | -0.59(-2.22%) |
Feb 29, 2008 | 29.06 | 29.06 | 26.34 | 26.70 | 241,438 | -1.22(-4.37%) |
Feb 28, 2008 | 29.23 | 29.23 | 26.21 | 27.92 | 383,152 | -0.82(-2.84%) |
Feb 27, 2008 | 30.31 | 30.79 | 28.13 | 28.74 | 245,248 | -1.72(-5.66%) |
Feb 26, 2008 | 29.94 | 31.76 | 29.29 | 30.46 | 207,225 | +0.75(+2.51%) |
Feb 25, 2008 | 30.31 | 30.69 | 29.50 | 29.72 | 176,492 | -0.57(-1.90%) |
Feb 22, 2008 | 30.08 | 30.67 | 29.17 | 30.29 | 137,519 | +0.12(+0.39%) |
Feb 21, 2008 | 29.01 | 30.52 | 28.38 | 30.17 | 230,606 | +1.25(+4.32%) |
Feb 20, 2008 | 28.59 | 30.84 | 27.79 | 28.93 | 201,825 | +0.10(+0.34%) |
Feb 19, 2008 | 28.47 | 29.13 | 27.26 | 28.83 | 204,330 | +0.32(+1.13%) |
Feb 18, 2008 | 29.89 | 29.92 | 27.24 | 28.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.89 | 29.92 | 27.24 | 28.50 | 158,899 | -1.38(-4.63%) |
Feb 14, 2008 | 30.17 | 30.35 | 28.87 | 29.89 | 114,803 | -0.49(-1.63%) |
Feb 13, 2008 | 28.02 | 30.42 | 28.02 | 30.38 | 127,163 | +2.27(+8.08%) |
Feb 12, 2008 | 28.06 | 28.68 | 27.33 | 28.11 | 164,577 | -0.12(-0.41%) |
Feb 11, 2008 | 28.15 | 28.69 | 27.84 | 28.23 | 105,323 | +0.09(+0.32%) |
Feb 08, 2008 | 27.08 | 28.14 | 27.07 | 28.14 | 115,043 | +1.45(+5.45%) |
Feb 07, 2008 | 28.20 | 28.74 | 26.51 | 26.68 | 142,530 | -1.49(-5.29%) |
Feb 06, 2008 | 29.37 | 29.38 | 27.92 | 28.17 | 162,573 | -1.35(-4.56%) |
Feb 05, 2008 | 30.07 | 30.07 | 28.72 | 29.52 | 121,484 | -0.55(-1.82%) |
Feb 04, 2008 | 31.07 | 31.34 | 29.64 | 30.07 | 83,847 | -1.01(-3.24%) |