Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.21 | 15.21 | 14.01 | 14.28 | 0 | -0.51(-3.43%) |
Jan 29, 2009 | 15.64 | 15.71 | 14.79 | 14.79 | 512,209 | -1.25(-7.80%) |
Jan 28, 2009 | 15.31 | 16.04 | 15.09 | 16.04 | 801,934 | +1.14(+7.64%) |
Jan 27, 2009 | 14.96 | 14.99 | 14.55 | 14.90 | 708,743 | +0.35(+2.43%) |
Jan 26, 2009 | 14.46 | 14.97 | 14.33 | 14.55 | 620,433 | -0.20(-1.39%) |
Jan 23, 2009 | 13.76 | 14.75 | 13.74 | 14.75 | 1,372,414 | +0.49(+3.43%) |
Jan 22, 2009 | 14.41 | 14.92 | 13.94 | 14.26 | 1,434,094 | -0.79(-5.22%) |
Jan 21, 2009 | 14.05 | 15.07 | 13.54 | 15.05 | 1,510,647 | +1.38(+10.10%) |
Jan 20, 2009 | 15.12 | 15.12 | 13.67 | 13.67 | 1,136,205 | -1.65(-10.75%) |
Jan 16, 2009 | 15.04 | 15.31 | 14.36 | 15.31 | 1,566,279 | +0.64(+4.39%) |
Jan 15, 2009 | 14.01 | 15.10 | 13.66 | 14.67 | 687,684 | +0.61(+4.36%) |
Jan 14, 2009 | 14.30 | 14.36 | 13.97 | 14.06 | 910,319 | -0.58(-3.97%) |
Jan 13, 2009 | 14.12 | 14.74 | 13.98 | 14.64 | 622,748 | +0.48(+3.37%) |
Jan 12, 2009 | 14.99 | 14.99 | 13.97 | 14.16 | 100,854 | -0.81(-5.42%) |
Jan 09, 2009 | 15.42 | 15.56 | 14.95 | 14.97 | 33,298 | -0.69(-4.39%) |
Jan 08, 2009 | 15.79 | 15.84 | 15.54 | 15.66 | 23,858 | -0.22(-1.36%) |
Jan 07, 2009 | 15.90 | 16.32 | 15.82 | 15.88 | 16,601 | -0.38(-2.32%) |
Jan 06, 2009 | 15.47 | 16.27 | 15.47 | 16.25 | 9,948 | +0.63(+4.04%) |
Jan 05, 2009 | 15.95 | 15.95 | 15.60 | 15.62 | 14,234 | -0.37(-2.32%) |
Jan 02, 2009 | 16.42 | 16.48 | 15.99 | 15.99 | 0 | -0.67(-4.05%) |
Jan 01, 2009 | 15.95 | 16.71 | 15.93 | 16.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.95 | 16.71 | 15.93 | 16.67 | 11,105 | +0.85(+5.40%) |
Dec 30, 2008 | 15.15 | 15.87 | 15.15 | 15.81 | 33,102 | +0.80(+5.32%) |
Dec 29, 2008 | 15.81 | 15.81 | 14.81 | 15.02 | 25,150 | -0.80(-5.05%) |
Dec 26, 2008 | 15.84 | 15.84 | 15.47 | 15.81 | 1,567 | +0.16(+1.03%) |
Dec 24, 2008 | 15.70 | 15.70 | 15.47 | 15.65 | 18,425 | -0.38(-2.39%) |
Dec 23, 2008 | 16.64 | 16.64 | 15.95 | 16.04 | 109,245 | -0.44(-2.67%) |
Dec 22, 2008 | 17.03 | 17.03 | 15.77 | 16.48 | 19,132 | -0.63(-3.69%) |
Dec 19, 2008 | 16.84 | 17.11 | 16.56 | 17.11 | 13,851 | +0.31(+1.84%) |
Dec 18, 2008 | 18.02 | 18.07 | 16.40 | 16.80 | 88,968 | -1.24(-6.86%) |
Dec 17, 2008 | 17.92 | 18.67 | 17.08 | 18.04 | 38,997 | +0.33(+1.85%) |
Dec 16, 2008 | 16.34 | 17.71 | 16.07 | 17.71 | 21,582 | +1.89(+11.98%) |
Dec 15, 2008 | 16.25 | 16.25 | 15.55 | 15.81 | 12,682 | -1.00(-5.96%) |
Dec 12, 2008 | 14.88 | 16.82 | 14.74 | 16.82 | 27,125 | +1.89(+12.69%) |
Dec 11, 2008 | 17.63 | 17.63 | 14.92 | 14.92 | 85,231 | -2.71(-15.37%) |
Dec 10, 2008 | 16.73 | 17.65 | 16.73 | 17.63 | 5,722 | +1.02(+6.15%) |
Dec 09, 2008 | 18.01 | 18.14 | 16.48 | 16.61 | 114,436 | -1.55(-8.52%) |
Dec 08, 2008 | 17.63 | 18.16 | 17.23 | 18.16 | 29,440 | +1.13(+6.65%) |
Dec 05, 2008 | 15.43 | 17.29 | 15.35 | 17.03 | 29,976 | +1.73(+11.33%) |
Dec 04, 2008 | 15.78 | 16.56 | 15.30 | 15.30 | 16,098 | -0.66(-4.15%) |
Dec 03, 2008 | 14.78 | 15.96 | 14.41 | 15.96 | 19,948 | +0.71(+4.63%) |
Dec 02, 2008 | 13.46 | 15.25 | 13.46 | 15.25 | 15,717 | +1.63(+12.00%) |
Dec 01, 2008 | 15.88 | 15.88 | 13.62 | 13.62 | 55,570 | -2.79(-17.01%) |
Nov 28, 2008 | 16.25 | 16.41 | 16.17 | 16.41 | 22,698 | -0.03(-0.19%) |
Nov 26, 2008 | 15.33 | 16.44 | 15.33 | 16.44 | 7,748 | +0.76(+4.81%) |
Nov 25, 2008 | 15.15 | 15.85 | 14.68 | 15.69 | 81,302 | +0.91(+6.16%) |
Nov 24, 2008 | 13.04 | 14.96 | 12.79 | 14.78 | 144,834 | +2.81(+23.49%) |
Nov 21, 2008 | 11.76 | 12.06 | 11.21 | 11.96 | 54,969 | +0.51(+4.49%) |
Nov 20, 2008 | 12.30 | 13.25 | 11.45 | 11.45 | 48,019 | -0.91(-7.36%) |
Nov 19, 2008 | 13.70 | 14.03 | 12.36 | 12.36 | 27,617 | -1.62(-11.56%) |
Nov 18, 2008 | 14.37 | 14.53 | 13.58 | 13.98 | 13,893 | -0.78(-5.29%) |
Nov 17, 2008 | 14.89 | 15.10 | 14.46 | 14.76 | 23,428 | -0.15(-1.00%) |
Nov 14, 2008 | 16.37 | 16.37 | 14.91 | 14.91 | 6,898 | -2.19(-12.82%) |
Nov 13, 2008 | 15.72 | 17.15 | 14.97 | 17.10 | 160,728 | +1.50(+9.60%) |
Nov 12, 2008 | 15.90 | 16.07 | 15.47 | 15.60 | 41,846 | -0.56(-3.48%) |
Nov 11, 2008 | 15.88 | 16.66 | 15.68 | 16.16 | 68,244 | -0.08(-0.50%) |
Nov 10, 2008 | 17.49 | 17.49 | 16.09 | 16.24 | 49,151 | -1.00(-5.82%) |
Nov 07, 2008 | 16.72 | 17.24 | 16.50 | 17.24 | 70,898 | +0.69(+4.15%) |
Nov 06, 2008 | 17.08 | 17.15 | 16.42 | 16.56 | 173,810 | -0.54(-3.18%) |
Nov 05, 2008 | 18.78 | 18.79 | 17.10 | 17.10 | 302,286 | -1.98(-10.38%) |
Nov 04, 2008 | 19.08 | 19.14 | 18.51 | 19.08 | 296,410 | +0.46(+2.49%) |
Nov 03, 2008 | 19.08 | 19.16 | 18.50 | 18.62 | 256,598 | -0.47(-2.46%) |
Oct 31, 2008 | 18.01 | 19.29 | 17.73 | 19.09 | 189,409 | +1.48(+8.40%) |
Oct 30, 2008 | 18.15 | 18.23 | 17.35 | 17.61 | 156,644 | -0.09(-0.52%) |
Oct 29, 2008 | 17.81 | 18.57 | 17.46 | 17.70 | 23,722 | +0.12(+0.70%) |
Oct 28, 2008 | 16.44 | 17.58 | 15.58 | 17.58 | 126,470 | +1.65(+10.33%) |
Oct 27, 2008 | 16.93 | 17.15 | 15.93 | 15.93 | 50,864 | -1.28(-7.41%) |
Oct 24, 2008 | 16.97 | 17.78 | 16.82 | 17.21 | 57,659 | -0.93(-5.15%) |
Oct 23, 2008 | 18.54 | 18.54 | 16.45 | 18.14 | 285,917 | +0.40(+2.27%) |
Oct 22, 2008 | 18.73 | 18.97 | 17.26 | 17.74 | 57,088 | -1.45(-7.55%) |
Oct 21, 2008 | 19.99 | 20.08 | 19.18 | 19.19 | 36,152 | -0.47(-2.39%) |
Oct 20, 2008 | 19.48 | 19.66 | 18.80 | 19.66 | 7,864 | +0.17(+0.86%) |
Oct 17, 2008 | 19.23 | 20.23 | 19.13 | 19.49 | 265,705 | +0.41(+2.14%) |
Oct 16, 2008 | 18.63 | 19.08 | 18.03 | 19.08 | 25,572 | +0.38(+2.02%) |
Oct 15, 2008 | 20.27 | 20.27 | 18.64 | 18.71 | 12,617 | -1.60(-7.89%) |
Oct 14, 2008 | 25.18 | 25.18 | 19.71 | 20.31 | 16,265 | -2.14(-9.51%) |
Oct 13, 2008 | 21.84 | 22.44 | 20.91 | 22.44 | 12,956 | +2.22(+10.99%) |
Oct 10, 2008 | 17.89 | 34.56 | 7.019 | 20.22 | 60,654 | +0.43(+2.19%) |
Oct 09, 2008 | 21.47 | 21.47 | 19.28 | 19.79 | 14,665 | -1.84(-8.50%) |
Oct 08, 2008 | 19.96 | 21.90 | 19.96 | 21.63 | 15,355 | -0.21(-0.96%) |
Oct 07, 2008 | 22.58 | 22.95 | 21.79 | 21.84 | 85,475 | -1.26(-5.44%) |
Oct 06, 2008 | 23.41 | 23.41 | 22.08 | 23.09 | 56,415 | -0.60(-2.53%) |
Oct 03, 2008 | 24.83 | 24.83 | 23.69 | 23.69 | 6,452 | -0.91(-3.70%) |
Oct 02, 2008 | 25.38 | 25.43 | 24.60 | 24.60 | 270,535 | -1.03(-4.03%) |
Oct 01, 2008 | 26.47 | 26.47 | 25.51 | 25.64 | 70,106 | -0.35(-1.33%) |
Sep 30, 2008 | 25.97 | 26.16 | 24.86 | 25.98 | 248,161 | -3.08(-10.59%) |
Sep 29, 2008 | 25.71 | 29.06 | 25.15 | 29.06 | 14,819 | +2.46(+9.24%) |
Sep 26, 2008 | 25.53 | 26.60 | 25.51 | 26.60 | 0 | +0.77(+2.98%) |
Sep 25, 2008 | 25.51 | 25.93 | 25.51 | 25.84 | 32,792 | +0.21(+0.82%) |
Sep 24, 2008 | 24.71 | 26.07 | 24.71 | 25.63 | 57,111 | -0.25(-0.98%) |
Sep 23, 2008 | 26.40 | 26.52 | 25.87 | 25.88 | 42,669 | -0.56(-2.13%) |
Sep 22, 2008 | 29.15 | 29.15 | 26.44 | 26.44 | 47,847 | -1.21(-4.37%) |
Sep 19, 2008 | 36.55 | 36.55 | 23.65 | 27.65 | 0 | +1.05(+3.94%) |
Sep 18, 2008 | 25.42 | 26.64 | 24.08 | 26.60 | 620,293 | +1.54(+6.13%) |
Sep 17, 2008 | 25.04 | 25.46 | 24.65 | 25.07 | 17,262 | -0.52(-2.02%) |
Sep 16, 2008 | 25.07 | 25.58 | 24.38 | 25.58 | 18,451 | +0.90(+3.65%) |
Sep 15, 2008 | 25.51 | 25.87 | 24.68 | 24.68 | 42,361 | -1.39(-5.33%) |
Sep 12, 2008 | 25.76 | 26.19 | 25.76 | 26.07 | 27,265 | +0.41(+1.61%) |
Sep 11, 2008 | 25.56 | 25.96 | 25.46 | 25.66 | 467,515 | -0.40(-1.54%) |
Sep 10, 2008 | 26.11 | 26.15 | 25.79 | 26.06 | 2,407 | -0.29(-1.09%) |
Sep 09, 2008 | 26.78 | 26.91 | 26.30 | 26.35 | 3,013 | -0.65(-2.42%) |
Sep 08, 2008 | 26.64 | 27.17 | 26.52 | 27.00 | 48,322 | +1.10(+4.25%) |
Sep 05, 2008 | 25.63 | 25.90 | 25.50 | 25.90 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 26.52 | 26.52 | 25.90 | 25.90 | 8,013 | -0.73(-2.75%) |
Sep 03, 2008 | 26.31 | 26.63 | 26.06 | 26.63 | 25,603 | +0.66(+2.56%) |
Sep 02, 2008 | 26.68 | 26.68 | 25.97 | 25.97 | 5,672 | -0.35(-1.32%) |
Aug 29, 2008 | 26.19 | 26.46 | 25.98 | 26.31 | 22,483 | -0.07(-0.26%) |
Aug 28, 2008 | 25.97 | 26.38 | 25.84 | 26.38 | 8,016 | +0.62(+2.40%) |
Aug 27, 2008 | 25.68 | 25.83 | 25.58 | 25.76 | 11,371 | +0.14(+0.53%) |
Aug 26, 2008 | 25.43 | 25.90 | 25.38 | 25.63 | 9,914 | +0.05(+0.19%) |
Aug 25, 2008 | 26.15 | 26.15 | 25.51 | 25.58 | 27,693 | -0.59(-2.27%) |
Aug 22, 2008 | 25.62 | 26.17 | 25.62 | 26.17 | 12,872 | +0.61(+2.37%) |
Aug 21, 2008 | 25.53 | 25.66 | 25.38 | 25.56 | 9,904 | -0.25(-0.98%) |
Aug 20, 2008 | 26.00 | 26.00 | 25.59 | 25.82 | 2,428 | -0.11(-0.43%) |
Aug 19, 2008 | 26.32 | 26.32 | 25.76 | 25.93 | 28,638 | -0.71(-2.65%) |
Aug 18, 2008 | 26.84 | 26.98 | 26.29 | 26.63 | 13,675 | -0.42(-1.56%) |
Aug 15, 2008 | 27.43 | 27.64 | 26.93 | 27.06 | 0 | -0.22(-0.79%) |
Aug 14, 2008 | 26.87 | 27.48 | 26.87 | 27.27 | 58,402 | +0.20(+0.75%) |
Aug 13, 2008 | 27.21 | 27.31 | 26.69 | 27.07 | 12,683 | -0.19(-0.68%) |
Aug 12, 2008 | 28.32 | 28.32 | 24.64 | 27.25 | 36,545 | -0.50(-1.78%) |
Aug 11, 2008 | 27.65 | 28.12 | 27.32 | 27.75 | 75,730 | +0.54(+1.98%) |
Aug 08, 2008 | 26.34 | 27.34 | 26.34 | 27.21 | 29,443 | +1.03(+3.95%) |
Aug 07, 2008 | 26.84 | 26.92 | 26.13 | 26.18 | 15,620 | -0.99(-3.65%) |
Aug 06, 2008 | 27.22 | 27.25 | 26.86 | 27.17 | 40,396 | -0.20(-0.72%) |
Aug 05, 2008 | 26.40 | 27.40 | 26.40 | 27.37 | 22,772 | +1.21(+4.64%) |
Aug 04, 2008 | 26.49 | 26.49 | 26.02 | 26.15 | 22,078 | -0.24(-0.89%) |
Aug 01, 2008 | 26.44 | 26.44 | 25.69 | 26.39 | 59,190 | +0.08(+0.31%) |
Jul 31, 2008 | 26.15 | 26.60 | 25.94 | 26.31 | 24,173 | -0.25(-0.93%) |
Jul 30, 2008 | 26.81 | 26.83 | 25.87 | 26.55 | 62,426 | -0.13(-0.49%) |
Jul 29, 2008 | 26.68 | 26.68 | 25.57 | 26.68 | 18,578 | +1.12(+4.38%) |
Jul 28, 2008 | 26.02 | 26.05 | 25.56 | 25.56 | 1,865 | -0.31(-1.20%) |
Jul 25, 2008 | 25.65 | 26.20 | 25.58 | 25.87 | 28,624 | +0.20(+0.80%) |
Jul 24, 2008 | 27.49 | 27.49 | 25.55 | 25.67 | 21,304 | -1.50(-5.54%) |
Jul 23, 2008 | 26.30 | 27.22 | 26.30 | 27.17 | 14,979 | +0.87(+3.29%) |
Jul 22, 2008 | 25.09 | 26.31 | 25.04 | 26.31 | 25,057 | +0.97(+3.84%) |
Jul 21, 2008 | 25.13 | 25.38 | 25.13 | 25.34 | 5,654 | +0.21(+0.84%) |
Jul 18, 2008 | 24.75 | 25.12 | 24.75 | 25.12 | 14,032 | +0.15(+0.62%) |
Jul 17, 2008 | 24.89 | 25.17 | 24.28 | 24.97 | 17,932 | +0.28(+1.13%) |
Jul 16, 2008 | 23.03 | 24.69 | 23.03 | 24.69 | 22,478 | +1.28(+5.47%) |
Jul 15, 2008 | 22.90 | 23.67 | 22.84 | 23.41 | 29,887 | -0.14(-0.58%) |
Jul 14, 2008 | 24.34 | 24.34 | 23.46 | 23.55 | 3,657 | -0.23(-0.96%) |
Jul 11, 2008 | 23.49 | 23.89 | 23.49 | 23.78 | 1,473 | +0.66(+2.87%) |
Jul 10, 2008 | 23.09 | 23.11 | 23.09 | 23.11 | 988 | +0.01(+0.05%) |
Jul 09, 2008 | 24.98 | 24.98 | 23.10 | 23.10 | 11,964 | -1.44(-5.85%) |
Jul 08, 2008 | 23.50 | 24.54 | 23.30 | 24.54 | 69,454 | +1.15(+4.92%) |
Jul 07, 2008 | 23.37 | 23.63 | 23.17 | 23.39 | 2,791 | -0.14(-0.58%) |
Jul 04, 2008 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | -0.13(-0.55%) |
Jul 02, 2008 | 23.79 | 23.79 | 23.65 | 23.65 | 1,051 | -0.07(-0.31%) |
Jul 01, 2008 | 23.40 | 23.86 | 23.25 | 23.73 | 7,089 | -0.07(-0.31%) |
Jun 30, 2008 | 23.74 | 24.17 | 23.58 | 23.80 | 4,016 | +0.09(+0.37%) |
Jun 27, 2008 | 24.10 | 24.10 | 23.66 | 23.71 | 21,007 | -0.37(-1.52%) |
Jun 26, 2008 | 24.57 | 24.57 | 24.08 | 24.08 | 646 | -0.72(-2.91%) |
Jun 25, 2008 | 24.80 | 24.80 | 24.80 | 24.80 | 1,938 | +0.27(+1.09%) |
Jun 24, 2008 | 24.28 | 24.71 | 24.28 | 24.53 | 2,835 | -0.28(-1.15%) |
Jun 23, 2008 | 25.43 | 25.43 | 24.76 | 24.82 | 23,002 | -0.56(-2.22%) |
Jun 20, 2008 | 25.84 | 25.84 | 25.38 | 25.38 | 14,572 | -0.64(-2.47%) |
Jun 19, 2008 | 25.81 | 26.02 | 25.74 | 26.02 | 1,235 | +0.47(+1.84%) |
Jun 18, 2008 | 26.02 | 26.02 | 25.55 | 25.55 | 3,161 | -0.98(-3.71%) |
Jun 17, 2008 | 26.80 | 26.80 | 26.54 | 26.54 | 2,323 | -0.34(-1.27%) |
Jun 16, 2008 | 26.81 | 26.88 | 26.80 | 26.88 | 4,329 | +0.56(+2.12%) |
Jun 13, 2008 | 26.41 | 26.41 | 26.07 | 26.32 | 16,317 | +0.51(+1.97%) |
Jun 12, 2008 | 26.35 | 26.38 | 25.81 | 25.81 | 93,273 | -0.35(-1.33%) |
Jun 11, 2008 | 26.16 | 26.16 | 26.16 | 26.16 | 969 | +0.01(+0.05%) |
Jun 10, 2008 | 26.02 | 26.15 | 25.62 | 26.15 | 23,170 | +0.19(+0.72%) |
Jun 09, 2008 | 26.76 | 26.91 | 25.94 | 25.96 | 5,153 | -0.69(-2.60%) |
Jun 06, 2008 | 27.35 | 27.35 | 26.65 | 26.65 | 5,654 | -0.82(-2.97%) |
Jun 05, 2008 | 27.41 | 27.50 | 27.39 | 27.47 | 7,452 | +0.50(+1.86%) |
Jun 04, 2008 | 26.87 | 26.97 | 26.87 | 26.97 | 3,231 | +0.23(+0.86%) |
Jun 03, 2008 | 26.63 | 26.74 | 26.59 | 26.74 | 11,308 | +0.22(+0.84%) |
Jun 02, 2008 | 26.39 | 26.54 | 26.39 | 26.52 | 5,008 | -0.30(-1.13%) |
May 30, 2008 | 26.83 | 26.86 | 26.76 | 26.82 | 30,734 | -0.15(-0.55%) |
May 29, 2008 | 26.82 | 26.97 | 26.73 | 26.97 | 17,771 | +0.35(+1.33%) |
May 28, 2008 | 26.68 | 26.72 | 26.57 | 26.62 | 25,682 | +0.01(+0.05%) |
May 27, 2008 | 26.44 | 26.71 | 26.44 | 26.60 | 21,351 | +0.23(+0.87%) |
May 26, 2008 | 26.34 | 26.37 | 26.26 | 26.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.34 | 26.37 | 26.26 | 26.37 | 13,409 | -0.10(-0.37%) |
May 22, 2008 | 26.61 | 26.64 | 26.45 | 26.47 | 75,123 | -0.12(-0.44%) |
May 21, 2008 | 27.35 | 27.35 | 26.57 | 26.59 | 68,822 | -0.68(-2.50%) |
May 20, 2008 | 27.50 | 27.50 | 27.17 | 27.27 | 35,219 | -0.21(-0.77%) |
May 19, 2008 | 27.53 | 27.74 | 27.48 | 27.48 | 10,279 | -0.05(-0.18%) |
May 16, 2008 | 27.39 | 27.53 | 27.38 | 27.53 | 1,752 | +0.00(+0.00%) |
May 15, 2008 | 27.35 | 27.53 | 27.35 | 27.53 | 1,190 | +0.17(+0.61%) |
May 14, 2008 | 27.29 | 27.46 | 27.20 | 27.37 | 4,709 | +0.37(+1.38%) |
May 13, 2008 | 26.99 | 26.99 | 26.99 | 26.99 | 0 | +0.00(+0.00%) |
May 12, 2008 | 26.99 | 26.99 | 26.99 | 26.99 | 323 | +0.63(+2.39%) |
May 09, 2008 | 26.26 | 26.52 | 26.26 | 26.36 | 1,508 | -0.10(-0.37%) |
May 08, 2008 | 26.46 | 26.46 | 26.46 | 26.46 | 198 | -0.08(-0.30%) |
May 07, 2008 | 27.39 | 27.39 | 26.54 | 26.54 | 2,067 | -0.59(-2.19%) |
May 06, 2008 | 27.13 | 27.24 | 27.05 | 27.14 | 2,996 | -0.12(-0.44%) |
May 05, 2008 | 27.49 | 27.49 | 27.26 | 27.26 | 726 | -0.35(-1.28%) |
May 02, 2008 | 27.75 | 27.75 | 27.61 | 27.61 | 5,581 | +0.36(+1.30%) |
May 01, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 662 | +0.23(+0.85%) |
Apr 30, 2008 | 27.33 | 27.55 | 27.02 | 27.02 | 10,858 | -0.07(-0.25%) |
Apr 29, 2008 | 27.44 | 27.44 | 27.09 | 27.09 | 2,786 | -0.43(-1.55%) |
Apr 28, 2008 | 27.63 | 27.63 | 27.46 | 27.52 | 12,640 | -0.11(-0.40%) |
Apr 25, 2008 | 27.64 | 27.70 | 27.40 | 27.63 | 6,841 | +0.36(+1.32%) |
Apr 24, 2008 | 27.27 | 27.27 | 27.02 | 27.27 | 969 | +0.28(+1.05%) |
Apr 23, 2008 | 26.59 | 26.99 | 26.59 | 26.99 | 2,100 | +0.53(+2.01%) |
Apr 22, 2008 | 26.76 | 26.76 | 26.42 | 26.46 | 2,903 | -0.36(-1.33%) |
Apr 21, 2008 | 26.88 | 26.88 | 26.81 | 26.81 | 1,618 | -0.27(-1.01%) |
Apr 18, 2008 | 27.30 | 27.30 | 27.09 | 27.09 | 3,715 | +0.00(+0.00%) |
Apr 17, 2008 | 26.81 | 27.09 | 26.80 | 27.09 | 6,672 | +0.56(+2.12%) |
Apr 16, 2008 | 26.38 | 26.62 | 26.28 | 26.52 | 8,562 | +0.74(+2.88%) |
Apr 15, 2008 | 25.84 | 25.84 | 25.78 | 25.78 | 1,938 | -0.07(-0.26%) |
Apr 14, 2008 | 26.02 | 26.10 | 25.85 | 25.85 | 646 | -0.14(-0.52%) |
Apr 11, 2008 | 25.91 | 26.16 | 25.90 | 25.98 | 5,169 | -0.22(-0.83%) |
Apr 10, 2008 | 26.24 | 26.27 | 26.03 | 26.20 | 5,815 | -0.13(-0.49%) |
Apr 09, 2008 | 26.35 | 26.35 | 26.33 | 26.33 | 969 | -0.66(-2.43%) |
Apr 08, 2008 | 27.28 | 27.37 | 26.99 | 26.99 | 6,139 | -0.36(-1.31%) |
Apr 07, 2008 | 27.59 | 27.59 | 27.32 | 27.35 | 3,877 | -0.12(-0.45%) |
Apr 04, 2008 | 27.53 | 27.77 | 27.38 | 27.47 | 14,216 | -0.25(-0.89%) |
Apr 03, 2008 | 27.15 | 27.72 | 27.15 | 27.72 | 2,261 | +0.51(+1.87%) |
Apr 02, 2008 | 27.63 | 27.63 | 27.15 | 27.21 | 7,269 | +0.09(+0.32%) |
Apr 01, 2008 | 26.48 | 27.12 | 26.48 | 27.12 | 14,701 | +0.95(+3.64%) |
Mar 31, 2008 | 25.59 | 26.20 | 25.59 | 26.17 | 14,216 | +0.41(+1.61%) |
Mar 28, 2008 | 26.40 | 26.40 | 25.74 | 25.76 | 33,441 | -0.86(-3.23%) |
Mar 27, 2008 | 26.58 | 26.68 | 26.46 | 26.62 | 1,292 | -0.14(-0.51%) |
Mar 26, 2008 | 27.35 | 27.35 | 26.67 | 26.75 | 5,169 | -0.69(-2.50%) |
Mar 25, 2008 | 27.41 | 27.44 | 27.09 | 27.44 | 25,041 | -0.32(-1.16%) |
Mar 24, 2008 | 27.34 | 27.85 | 27.34 | 27.76 | 14,539 | +0.50(+1.84%) |
Mar 21, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.00(+0.00%) |
Mar 20, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.54(+2.03%) |
Mar 19, 2008 | 26.62 | 26.99 | 26.58 | 26.72 | 36,511 | +0.52(+1.99%) |
Mar 18, 2008 | 26.13 | 26.20 | 25.99 | 26.20 | 17,447 | +0.75(+2.94%) |
Mar 17, 2008 | 25.38 | 25.45 | 25.38 | 25.45 | 2,555 | -0.06(-0.24%) |
Mar 14, 2008 | 25.81 | 25.93 | 24.75 | 25.51 | 18,578 | -0.16(-0.63%) |
Mar 13, 2008 | 25.01 | 25.67 | 24.73 | 25.67 | 11,631 | -0.22(-0.86%) |
Mar 12, 2008 | 25.69 | 26.25 | 25.69 | 25.89 | 1,615 | +0.27(+1.04%) |
Mar 11, 2008 | 24.99 | 25.63 | 24.63 | 25.63 | 29,564 | +1.56(+6.48%) |
Mar 10, 2008 | 24.31 | 24.31 | 24.07 | 24.07 | 9,370 | -0.45(-1.84%) |
Mar 07, 2008 | 23.99 | 24.62 | 22.28 | 24.52 | 26,495 | +0.30(+1.23%) |
Mar 06, 2008 | 25.20 | 24.22 | 24.20 | 24.22 | 5,654 | -0.98(-3.88%) |
Mar 05, 2008 | 25.42 | 25.53 | 25.01 | 25.20 | 76,092 | -0.02(-0.07%) |
Mar 04, 2008 | 24.85 | 25.38 | 24.74 | 25.22 | 43,296 | +0.27(+1.09%) |
Mar 03, 2008 | 24.83 | 24.95 | 24.76 | 24.95 | 646 | +0.02(+0.07%) |
Feb 29, 2008 | 25.06 | 25.39 | 24.86 | 24.93 | 72,053 | -0.50(-1.95%) |
Feb 28, 2008 | 25.89 | 25.89 | 25.39 | 25.42 | 131,344 | -0.53(-2.03%) |
Feb 27, 2008 | 26.12 | 26.27 | 25.80 | 25.95 | 72,053 | -0.22(-0.83%) |
Feb 26, 2008 | 26.21 | 26.42 | 25.92 | 26.16 | 131,829 | -0.12(-0.47%) |
Feb 25, 2008 | 25.32 | 26.30 | 25.32 | 26.29 | 63,814 | +0.72(+2.81%) |
Feb 22, 2008 | 25.13 | 25.57 | 25.09 | 25.57 | 24,233 | -0.10(-0.39%) |
Feb 21, 2008 | 25.74 | 25.90 | 25.66 | 25.67 | 20,355 | +0.33(+1.32%) |
Feb 20, 2008 | 24.88 | 25.41 | 24.80 | 25.34 | 69,468 | +0.27(+1.09%) |
Feb 19, 2008 | 24.91 | 25.07 | 24.91 | 25.06 | 32,957 | +0.02(+0.10%) |
Feb 18, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 646 | -0.08(-0.33%) |
Feb 14, 2008 | 25.47 | 25.47 | 25.12 | 25.12 | 16,155 | -0.05(-0.21%) |
Feb 13, 2008 | 25.28 | 25.28 | 25.17 | 25.17 | 323 | +0.22(+0.87%) |
Feb 12, 2008 | 24.42 | 25.03 | 24.41 | 24.96 | 24,717 | +0.77(+3.20%) |
Feb 11, 2008 | 24.56 | 24.56 | 23.97 | 24.18 | 45,720 | -0.58(-2.32%) |
Feb 08, 2008 | 24.83 | 24.83 | 24.76 | 24.76 | 10,824 | -0.04(-0.15%) |
Feb 07, 2008 | 24.87 | 24.87 | 24.52 | 24.80 | 6,139 | -0.03(-0.12%) |
Feb 06, 2008 | 24.82 | 24.98 | 24.74 | 24.83 | 26,010 | -0.11(-0.42%) |
Feb 05, 2008 | 25.11 | 25.53 | 24.93 | 24.93 | 20,679 | -0.58(-2.26%) |
Feb 04, 2008 | 25.53 | 25.53 | 25.34 | 25.51 | 9,693 | -0.15(-0.60%) |