Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.92 | 28.00 | 26.90 | 27.16 | 0 | -1.00(-3.55%) |
Jan 29, 2009 | 28.99 | 29.00 | 28.02 | 28.16 | 68,518 | -1.21(-4.12%) |
Jan 28, 2009 | 29.51 | 29.57 | 28.68 | 29.37 | 75,378 | +0.67(+2.33%) |
Jan 27, 2009 | 28.20 | 29.03 | 28.20 | 28.70 | 65,472 | +0.50(+1.77%) |
Jan 26, 2009 | 27.32 | 28.66 | 27.32 | 28.20 | 139,207 | +1.00(+3.68%) |
Jan 23, 2009 | 26.09 | 27.54 | 26.09 | 27.20 | 95,637 | +0.36(+1.34%) |
Jan 22, 2009 | 26.81 | 27.38 | 26.74 | 26.84 | 79,674 | -0.57(-2.08%) |
Jan 21, 2009 | 26.98 | 27.43 | 26.51 | 27.41 | 103,997 | +0.83(+3.12%) |
Jan 20, 2009 | 27.71 | 27.84 | 26.50 | 26.58 | 113,088 | -1.33(-4.77%) |
Jan 16, 2009 | 27.90 | 28.36 | 27.16 | 27.91 | 102,600 | +0.16(+0.58%) |
Jan 15, 2009 | 26.86 | 27.88 | 25.81 | 27.75 | 134,616 | +1.44(+5.47%) |
Jan 14, 2009 | 26.84 | 27.53 | 26.12 | 26.31 | 109,912 | -0.89(-3.27%) |
Jan 13, 2009 | 26.99 | 27.74 | 26.59 | 27.20 | 149,464 | +0.00(+0.00%) |
Jan 12, 2009 | 27.11 | 27.73 | 26.76 | 27.20 | 86,785 | +0.12(+0.44%) |
Jan 09, 2009 | 27.81 | 27.82 | 26.90 | 27.08 | 86,064 | -0.80(-2.87%) |
Jan 08, 2009 | 27.50 | 28.38 | 27.50 | 27.88 | 184,756 | -0.43(-1.52%) |
Jan 07, 2009 | 27.85 | 28.43 | 27.33 | 28.31 | 167,685 | -0.35(-1.22%) |
Jan 06, 2009 | 27.98 | 28.80 | 27.89 | 28.66 | 104,546 | +0.48(+1.70%) |
Jan 05, 2009 | 28.23 | 28.60 | 27.37 | 28.18 | 77,517 | -0.19(-0.67%) |
Jan 02, 2009 | 27.25 | 28.65 | 26.91 | 28.37 | 0 | +1.17(+4.30%) |
Jan 01, 2009 | 26.03 | 27.85 | 25.90 | 27.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.03 | 27.85 | 25.90 | 27.20 | 188,774 | +1.31(+5.06%) |
Dec 30, 2008 | 25.74 | 26.12 | 25.03 | 25.89 | 205,598 | +0.24(+0.94%) |
Dec 29, 2008 | 27.04 | 27.04 | 25.16 | 25.65 | 315,756 | -2.36(-8.43%) |
Dec 26, 2008 | 28.71 | 28.72 | 27.01 | 28.01 | 115,781 | -0.70(-2.44%) |
Dec 24, 2008 | 28.33 | 28.96 | 27.65 | 28.71 | 72,206 | +0.34(+1.20%) |
Dec 23, 2008 | 29.27 | 29.92 | 28.03 | 28.37 | 120,088 | -0.54(-1.87%) |
Dec 22, 2008 | 28.50 | 29.20 | 27.67 | 28.91 | 138,677 | +0.59(+2.08%) |
Dec 19, 2008 | 28.29 | 29.42 | 28.11 | 28.32 | 275,302 | +0.39(+1.40%) |
Dec 18, 2008 | 27.92 | 28.80 | 27.40 | 27.93 | 114,790 | +0.05(+0.18%) |
Dec 17, 2008 | 27.93 | 28.38 | 27.00 | 27.88 | 139,705 | -0.72(-2.52%) |
Dec 16, 2008 | 28.15 | 29.00 | 28.05 | 28.60 | 170,059 | +0.78(+2.80%) |
Dec 15, 2008 | 28.37 | 28.75 | 26.75 | 27.82 | 101,956 | -0.18(-0.64%) |
Dec 12, 2008 | 27.11 | 28.89 | 27.11 | 28.00 | 0 | +0.23(+0.83%) |
Dec 11, 2008 | 27.01 | 28.56 | 27.01 | 27.77 | 189,081 | -0.13(-0.47%) |
Dec 10, 2008 | 27.51 | 28.87 | 27.21 | 27.90 | 116,280 | +0.38(+1.38%) |
Dec 09, 2008 | 25.82 | 28.10 | 25.82 | 27.52 | 113,149 | +0.32(+1.18%) |
Dec 08, 2008 | 25.55 | 27.44 | 25.55 | 27.20 | 173,230 | +1.00(+3.82%) |
Dec 05, 2008 | 25.16 | 26.47 | 24.38 | 26.20 | 121,133 | +0.81(+3.19%) |
Dec 04, 2008 | 26.25 | 28.70 | 24.85 | 25.39 | 183,298 | -0.74(-2.83%) |
Dec 03, 2008 | 25.06 | 26.75 | 24.70 | 26.13 | 125,373 | +0.44(+1.71%) |
Dec 02, 2008 | 23.21 | 25.69 | 23.19 | 25.69 | 138,791 | +2.25(+9.60%) |
Dec 01, 2008 | 26.00 | 26.09 | 23.21 | 23.44 | 116,180 | -3.00(-11.35%) |
Nov 28, 2008 | 24.62 | 26.44 | 24.57 | 26.44 | 77,012 | +1.81(+7.35%) |
Nov 26, 2008 | 21.83 | 24.64 | 21.83 | 24.63 | 103,080 | +2.04(+9.03%) |
Nov 25, 2008 | 22.20 | 22.71 | 21.90 | 22.59 | 103,700 | +0.52(+2.36%) |
Nov 24, 2008 | 21.66 | 22.39 | 21.20 | 22.07 | 155,905 | +0.71(+3.32%) |
Nov 21, 2008 | 21.03 | 21.59 | 19.81 | 21.36 | 181,591 | +0.60(+2.89%) |
Nov 20, 2008 | 20.41 | 22.31 | 20.31 | 20.76 | 144,379 | +0.22(+1.07%) |
Nov 19, 2008 | 21.86 | 22.21 | 20.54 | 20.54 | 134,513 | -1.38(-6.30%) |
Nov 18, 2008 | 21.34 | 22.25 | 20.86 | 21.92 | 196,371 | +0.60(+2.81%) |
Nov 17, 2008 | 20.54 | 22.23 | 20.53 | 21.32 | 176,030 | +0.57(+2.75%) |
Nov 14, 2008 | 21.66 | 22.24 | 20.66 | 20.75 | 0 | -1.30(-5.90%) |
Nov 13, 2008 | 20.05 | 22.07 | 19.29 | 22.05 | 96,429 | +2.07(+10.36%) |
Nov 12, 2008 | 19.79 | 20.91 | 19.79 | 19.98 | 94,845 | -0.06(-0.30%) |
Nov 11, 2008 | 20.75 | 20.77 | 20.04 | 20.04 | 87,211 | -0.86(-4.11%) |
Nov 10, 2008 | 21.48 | 21.65 | 20.78 | 20.90 | 46,049 | -0.09(-0.43%) |
Nov 07, 2008 | 20.64 | 21.07 | 20.48 | 20.99 | 44,273 | +0.53(+2.59%) |
Nov 06, 2008 | 20.85 | 21.33 | 20.44 | 20.46 | 46,698 | -0.59(-2.80%) |
Nov 05, 2008 | 22.15 | 22.15 | 21.01 | 21.05 | 86,932 | -1.35(-6.03%) |
Nov 04, 2008 | 22.40 | 22.50 | 21.80 | 22.40 | 81,700 | +0.00(+0.00%) |
Nov 03, 2008 | 22.24 | 22.78 | 22.04 | 22.40 | 113,234 | +0.15(+0.67%) |
Oct 31, 2008 | 21.66 | 22.44 | 21.15 | 22.25 | 102,648 | +0.59(+2.72%) |
Oct 30, 2008 | 20.53 | 21.67 | 20.31 | 21.66 | 77,226 | +1.13(+5.50%) |
Oct 29, 2008 | 20.56 | 21.32 | 20.06 | 20.53 | 106,201 | +0.05(+0.24%) |
Oct 28, 2008 | 19.10 | 20.54 | 18.40 | 20.48 | 119,828 | +1.63(+8.65%) |
Oct 27, 2008 | 20.17 | 20.59 | 18.84 | 18.85 | 111,195 | -1.53(-7.51%) |
Oct 24, 2008 | 19.85 | 21.17 | 19.84 | 20.38 | 91,723 | -0.96(-4.50%) |
Oct 23, 2008 | 21.99 | 22.35 | 20.43 | 21.34 | 88,939 | -0.53(-2.42%) |
Oct 22, 2008 | 21.51 | 22.23 | 21.11 | 21.87 | 65,787 | -0.16(-0.73%) |
Oct 21, 2008 | 22.39 | 22.56 | 21.86 | 22.03 | 76,028 | -0.75(-3.29%) |
Oct 20, 2008 | 21.84 | 23.07 | 21.20 | 22.78 | 96,205 | +0.78(+3.55%) |
Oct 17, 2008 | 21.49 | 22.46 | 21.29 | 22.00 | 154,053 | -0.06(-0.27%) |
Oct 16, 2008 | 20.85 | 22.22 | 19.84 | 22.06 | 185,951 | +1.30(+6.26%) |
Oct 15, 2008 | 22.24 | 22.33 | 20.65 | 20.76 | 87,341 | -1.86(-8.22%) |
Oct 14, 2008 | 22.77 | 22.93 | 21.83 | 22.62 | 110,849 | +0.12(+0.53%) |
Oct 13, 2008 | 20.99 | 22.50 | 20.44 | 22.50 | 123,422 | +2.07(+10.13%) |
Oct 10, 2008 | 19.02 | 20.43 | 17.03 | 20.43 | 306,255 | +0.55(+2.77%) |
Oct 09, 2008 | 22.00 | 22.28 | 19.88 | 19.88 | 161,389 | -2.02(-9.22%) |
Oct 08, 2008 | 21.42 | 22.97 | 19.83 | 21.90 | 153,585 | -0.01(-0.05%) |
Oct 07, 2008 | 22.46 | 23.16 | 21.20 | 21.91 | 247,849 | -0.72(-3.18%) |
Oct 06, 2008 | 22.15 | 22.77 | 21.94 | 22.63 | 139,687 | -0.01(-0.04%) |
Oct 03, 2008 | 22.87 | 23.42 | 22.42 | 22.64 | 0 | +0.16(+0.71%) |
Oct 02, 2008 | 24.29 | 24.29 | 22.45 | 22.48 | 134,332 | -1.91(-7.83%) |
Oct 01, 2008 | 24.49 | 25.18 | 23.65 | 24.39 | 89,614 | -0.20(-0.81%) |
Sep 30, 2008 | 26.63 | 26.63 | 24.07 | 24.59 | 158,139 | -1.39(-5.35%) |
Sep 29, 2008 | 26.50 | 26.85 | 25.15 | 25.98 | 111,278 | -0.59(-2.22%) |
Sep 26, 2008 | 26.83 | 27.04 | 26.47 | 26.57 | 0 | -0.76(-2.78%) |
Sep 25, 2008 | 27.47 | 27.67 | 27.29 | 27.33 | 68,050 | +0.27(+1.00%) |
Sep 24, 2008 | 27.48 | 27.81 | 27.05 | 27.06 | 82,364 | -0.65(-2.35%) |
Sep 23, 2008 | 27.96 | 28.21 | 27.61 | 27.71 | 72,827 | -0.43(-1.53%) |
Sep 22, 2008 | 27.99 | 28.64 | 27.88 | 28.14 | 79,620 | -0.19(-0.67%) |
Sep 19, 2008 | 27.74 | 29.00 | 27.19 | 28.33 | 0 | +1.56(+5.83%) |
Sep 18, 2008 | 26.54 | 27.21 | 24.53 | 26.77 | 327,920 | +0.81(+3.12%) |
Sep 17, 2008 | 26.74 | 26.74 | 25.60 | 25.96 | 188,932 | -1.30(-4.77%) |
Sep 16, 2008 | 27.00 | 27.28 | 26.52 | 27.26 | 126,119 | +0.25(+0.93%) |
Sep 15, 2008 | 26.95 | 27.58 | 26.37 | 27.01 | 71,323 | -0.79(-2.84%) |
Sep 12, 2008 | 27.50 | 27.80 | 27.07 | 27.80 | 94,419 | +0.20(+0.72%) |
Sep 11, 2008 | 26.67 | 28.36 | 26.67 | 27.60 | 134,917 | -0.06(-0.22%) |
Sep 10, 2008 | 29.00 | 29.00 | 27.39 | 27.66 | 129,914 | -0.93(-3.25%) |
Sep 09, 2008 | 28.57 | 29.54 | 28.57 | 28.59 | 106,467 | -0.25(-0.87%) |
Sep 08, 2008 | 28.50 | 28.87 | 27.61 | 28.84 | 109,956 | +1.33(+4.83%) |
Sep 05, 2008 | 27.53 | 27.61 | 27.18 | 27.51 | 0 | -0.14(-0.51%) |
Sep 04, 2008 | 28.17 | 28.58 | 27.22 | 27.65 | 88,059 | -0.72(-2.54%) |
Sep 03, 2008 | 28.97 | 29.32 | 28.37 | 28.37 | 113,362 | -0.49(-1.70%) |
Sep 02, 2008 | 28.69 | 29.08 | 26.78 | 28.86 | 74,144 | +1.17(+4.23%) |
Aug 29, 2008 | 28.00 | 28.26 | 27.49 | 27.69 | 0 | -0.32(-1.14%) |
Aug 28, 2008 | 27.11 | 28.04 | 27.00 | 28.01 | 107,436 | +0.89(+3.28%) |
Aug 27, 2008 | 27.87 | 27.87 | 26.89 | 27.12 | 88,231 | -0.86(-3.07%) |
Aug 26, 2008 | 28.23 | 28.23 | 27.08 | 27.98 | 60,624 | +0.04(+0.14%) |
Aug 25, 2008 | 29.51 | 29.51 | 27.82 | 27.94 | 74,213 | -1.61(-5.45%) |
Aug 22, 2008 | 28.56 | 29.66 | 28.14 | 29.55 | 0 | +1.10(+3.87%) |
Aug 21, 2008 | 28.24 | 29.26 | 28.00 | 28.45 | 66,019 | -0.65(-2.23%) |
Aug 20, 2008 | 29.07 | 29.60 | 28.90 | 29.10 | 80,287 | -0.06(-0.21%) |
Aug 19, 2008 | 29.00 | 29.51 | 29.00 | 29.16 | 76,676 | +0.06(+0.21%) |
Aug 18, 2008 | 29.02 | 29.27 | 28.73 | 29.10 | 75,521 | +0.05(+0.17%) |
Aug 15, 2008 | 29.40 | 29.70 | 28.58 | 29.05 | 0 | -0.25(-0.85%) |
Aug 14, 2008 | 28.66 | 29.30 | 28.55 | 29.30 | 56,431 | +0.38(+1.31%) |
Aug 13, 2008 | 29.05 | 29.05 | 28.11 | 28.92 | 84,437 | +0.11(+0.38%) |
Aug 12, 2008 | 29.08 | 29.30 | 28.62 | 28.81 | 80,154 | -0.41(-1.40%) |
Aug 11, 2008 | 27.99 | 29.50 | 27.76 | 29.22 | 125,425 | +0.90(+3.18%) |
Aug 08, 2008 | 28.75 | 29.80 | 28.03 | 28.32 | 195,856 | -1.26(-4.26%) |
Aug 07, 2008 | 28.83 | 30.00 | 28.25 | 29.58 | 307,701 | +0.79(+2.74%) |
Aug 06, 2008 | 28.02 | 29.43 | 27.75 | 28.79 | 216,898 | +1.00(+3.60%) |
Aug 05, 2008 | 26.31 | 27.80 | 26.31 | 27.79 | 91,694 | +1.39(+5.27%) |
Aug 04, 2008 | 27.01 | 27.01 | 26.10 | 26.40 | 95,904 | -0.61(-2.26%) |
Aug 01, 2008 | 25.83 | 27.20 | 25.83 | 27.01 | 95,015 | +0.29(+1.09%) |
Jul 31, 2008 | 26.97 | 27.06 | 26.38 | 26.72 | 127,122 | -0.63(-2.30%) |
Jul 30, 2008 | 27.22 | 27.49 | 26.96 | 27.35 | 79,657 | +0.17(+0.63%) |
Jul 29, 2008 | 27.18 | 27.25 | 25.96 | 27.18 | 103,450 | +0.91(+3.46%) |
Jul 28, 2008 | 26.64 | 26.95 | 26.15 | 26.27 | 97,823 | -0.51(-1.90%) |
Jul 25, 2008 | 25.65 | 27.04 | 25.63 | 26.78 | 155,476 | +0.26(+0.98%) |
Jul 24, 2008 | 27.27 | 27.29 | 26.47 | 26.52 | 123,135 | -0.75(-2.75%) |
Jul 23, 2008 | 27.00 | 27.29 | 26.80 | 27.27 | 150,344 | +0.16(+0.59%) |
Jul 22, 2008 | 25.91 | 27.24 | 25.60 | 27.11 | 197,031 | +0.63(+2.38%) |
Jul 21, 2008 | 26.00 | 27.18 | 25.80 | 26.48 | 377,323 | +0.52(+2.00%) |
Jul 18, 2008 | 25.95 | 26.60 | 24.85 | 25.96 | 335,776 | +1.70(+7.01%) |
Jul 17, 2008 | 24.11 | 24.32 | 23.38 | 24.26 | 280,949 | +0.16(+0.66%) |
Jul 16, 2008 | 23.45 | 24.25 | 23.03 | 24.10 | 148,959 | +0.70(+2.99%) |
Jul 15, 2008 | 23.21 | 23.84 | 22.62 | 23.40 | 170,229 | +0.18(+0.78%) |
Jul 14, 2008 | 23.44 | 25.25 | 22.65 | 23.22 | 184,222 | -0.26(-1.11%) |
Jul 11, 2008 | 23.35 | 23.73 | 22.73 | 23.48 | 270,468 | -0.04(-0.17%) |
Jul 10, 2008 | 23.02 | 23.55 | 22.48 | 23.52 | 192,343 | +0.44(+1.91%) |
Jul 09, 2008 | 22.27 | 23.50 | 21.98 | 23.08 | 216,066 | +0.59(+2.62%) |
Jul 08, 2008 | 21.26 | 22.65 | 21.26 | 22.49 | 173,857 | +0.98(+4.56%) |
Jul 07, 2008 | 21.53 | 21.74 | 20.93 | 21.51 | 254,429 | -0.09(-0.42%) |
Jul 04, 2008 | 21.42 | 21.78 | 20.58 | 21.60 | 81,919 | +0.00(+0.00%) |
Jul 03, 2008 | 21.42 | 21.78 | 20.58 | 21.60 | 81,919 | +0.17(+0.79%) |
Jul 02, 2008 | 21.88 | 22.30 | 21.19 | 21.43 | 200,006 | -0.61(-2.77%) |
Jul 01, 2008 | 21.81 | 22.30 | 21.25 | 22.04 | 209,571 | -0.24(-1.08%) |
Jun 30, 2008 | 22.68 | 22.84 | 21.88 | 22.28 | 183,757 | -0.02(-0.09%) |
Jun 27, 2008 | 21.55 | 22.47 | 21.47 | 22.30 | 591,348 | +0.74(+3.43%) |
Jun 26, 2008 | 21.21 | 21.96 | 21.03 | 21.56 | 317,709 | +0.02(+0.09%) |
Jun 25, 2008 | 21.54 | 22.02 | 21.26 | 21.54 | 141,246 | -0.19(-0.87%) |
Jun 24, 2008 | 22.28 | 22.28 | 21.67 | 21.73 | 89,853 | -0.61(-2.73%) |
Jun 23, 2008 | 21.82 | 22.97 | 21.82 | 22.34 | 106,852 | -0.11(-0.49%) |
Jun 20, 2008 | 22.28 | 22.70 | 21.89 | 22.45 | 189,269 | +0.11(+0.49%) |
Jun 19, 2008 | 22.08 | 22.34 | 22.00 | 22.34 | 87,729 | +0.26(+1.18%) |
Jun 18, 2008 | 22.02 | 22.40 | 22.02 | 22.08 | 99,430 | -0.23(-1.03%) |
Jun 17, 2008 | 22.49 | 22.68 | 22.29 | 22.31 | 65,511 | -0.35(-1.54%) |
Jun 16, 2008 | 23.06 | 23.06 | 22.50 | 22.66 | 90,406 | -0.22(-0.96%) |
Jun 13, 2008 | 23.28 | 23.32 | 22.40 | 22.88 | 175,433 | +0.44(+1.96%) |
Jun 12, 2008 | 23.40 | 23.79 | 22.36 | 22.44 | 221,156 | -0.78(-3.36%) |
Jun 11, 2008 | 24.35 | 24.35 | 23.00 | 23.22 | 341,225 | -0.43(-1.82%) |
Jun 10, 2008 | 24.07 | 24.76 | 23.50 | 23.65 | 258,932 | -0.54(-2.23%) |
Jun 09, 2008 | 25.45 | 25.54 | 23.84 | 24.19 | 182,666 | -1.44(-5.62%) |
Jun 06, 2008 | 25.72 | 26.70 | 25.57 | 25.63 | 226,644 | -0.56(-2.14%) |
Jun 05, 2008 | 25.09 | 26.20 | 24.63 | 26.19 | 167,536 | +1.47(+5.95%) |
Jun 04, 2008 | 24.85 | 24.97 | 24.38 | 24.72 | 106,145 | -0.13(-0.52%) |
Jun 03, 2008 | 24.51 | 25.09 | 24.34 | 24.85 | 145,498 | +0.33(+1.35%) |
Jun 02, 2008 | 25.51 | 25.51 | 24.25 | 24.52 | 111,950 | -0.76(-3.01%) |
May 30, 2008 | 24.26 | 25.28 | 24.26 | 25.28 | 104,736 | +0.86(+3.52%) |
May 29, 2008 | 24.56 | 24.70 | 24.25 | 24.42 | 142,908 | +0.07(+0.29%) |
May 28, 2008 | 25.21 | 25.69 | 23.95 | 24.35 | 209,408 | -1.10(-4.32%) |
May 27, 2008 | 25.23 | 25.47 | 24.73 | 25.45 | 203,847 | -0.63(-2.42%) |
May 26, 2008 | 26.63 | 27.00 | 26.07 | 26.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.63 | 27.00 | 26.07 | 26.08 | 51,887 | -0.92(-3.41%) |
May 22, 2008 | 26.90 | 27.31 | 26.63 | 27.00 | 143,956 | -0.02(-0.07%) |
May 21, 2008 | 27.39 | 27.74 | 26.91 | 27.02 | 133,173 | -0.64(-2.31%) |
May 20, 2008 | 27.66 | 28.04 | 27.49 | 27.66 | 143,208 | -0.34(-1.21%) |
May 19, 2008 | 27.60 | 28.46 | 27.41 | 28.00 | 139,134 | +0.62(+2.26%) |
May 16, 2008 | 27.00 | 27.79 | 26.13 | 27.38 | 151,802 | +0.39(+1.44%) |
May 15, 2008 | 26.84 | 27.00 | 25.90 | 26.99 | 70,611 | +0.33(+1.24%) |
May 14, 2008 | 26.49 | 27.00 | 26.48 | 26.66 | 132,580 | +0.18(+0.68%) |
May 13, 2008 | 26.51 | 26.60 | 25.56 | 26.48 | 219,108 | +0.36(+1.38%) |
May 12, 2008 | 27.00 | 27.00 | 25.12 | 26.12 | 277,364 | +1.44(+5.83%) |
May 09, 2008 | 24.34 | 25.00 | 24.25 | 24.68 | 171,695 | +0.43(+1.77%) |
May 08, 2008 | 27.15 | 27.15 | 23.72 | 24.25 | 381,020 | -3.15(-11.50%) |
May 07, 2008 | 27.51 | 28.03 | 27.13 | 27.40 | 58,643 | -0.13(-0.47%) |
May 06, 2008 | 28.60 | 28.84 | 27.53 | 27.53 | 97,128 | -1.19(-4.14%) |
May 05, 2008 | 27.11 | 28.93 | 26.78 | 28.72 | 163,553 | +1.92(+7.16%) |
May 02, 2008 | 28.00 | 28.30 | 26.73 | 26.80 | 81,160 | -1.03(-3.70%) |
May 01, 2008 | 27.30 | 28.16 | 27.22 | 27.83 | 95,374 | +0.72(+2.66%) |
Apr 30, 2008 | 27.65 | 28.37 | 25.23 | 27.11 | 106,051 | -0.13(-0.48%) |
Apr 29, 2008 | 27.60 | 27.98 | 26.83 | 27.24 | 91,395 | -0.64(-2.30%) |
Apr 28, 2008 | 28.57 | 28.95 | 27.81 | 27.88 | 94,553 | -1.00(-3.46%) |
Apr 25, 2008 | 29.35 | 29.50 | 28.32 | 28.88 | 105,577 | -0.30(-1.03%) |
Apr 24, 2008 | 27.93 | 29.29 | 27.45 | 29.18 | 65,808 | +1.45(+5.23%) |
Apr 23, 2008 | 28.71 | 28.71 | 27.56 | 27.73 | 46,600 | -0.85(-2.97%) |
Apr 22, 2008 | 28.51 | 29.04 | 27.80 | 28.58 | 75,003 | -0.12(-0.42%) |
Apr 21, 2008 | 29.16 | 29.51 | 28.25 | 28.70 | 49,507 | -0.81(-2.74%) |
Apr 18, 2008 | 29.16 | 29.81 | 28.72 | 29.51 | 49,811 | +0.91(+3.18%) |
Apr 17, 2008 | 29.22 | 29.39 | 28.50 | 28.60 | 31,816 | -0.75(-2.56%) |
Apr 16, 2008 | 27.35 | 29.45 | 27.35 | 29.35 | 104,552 | +2.04(+7.47%) |
Apr 15, 2008 | 27.33 | 27.73 | 27.06 | 27.31 | 48,563 | -0.04(-0.15%) |
Apr 14, 2008 | 27.38 | 27.77 | 27.14 | 27.35 | 76,549 | -0.09(-0.33%) |
Apr 11, 2008 | 28.81 | 29.02 | 27.30 | 27.44 | 65,200 | -1.99(-6.76%) |
Apr 10, 2008 | 29.26 | 29.54 | 28.77 | 29.43 | 51,300 | +0.22(+0.75%) |
Apr 09, 2008 | 29.00 | 30.10 | 28.44 | 29.21 | 45,500 | -0.58(-1.95%) |
Apr 08, 2008 | 29.77 | 30.59 | 29.44 | 29.79 | 55,000 | +0.02(+0.07%) |
Apr 07, 2008 | 30.33 | 30.99 | 29.61 | 29.77 | 79,138 | -0.56(-1.85%) |
Apr 04, 2008 | 29.35 | 30.72 | 29.12 | 30.33 | 89,700 | +1.11(+3.80%) |
Apr 03, 2008 | 29.78 | 29.78 | 28.57 | 29.22 | 88,920 | -0.56(-1.88%) |
Apr 02, 2008 | 29.74 | 29.88 | 29.30 | 29.78 | 83,000 | -0.07(-0.23%) |
Apr 01, 2008 | 29.00 | 29.85 | 28.20 | 29.85 | 163,041 | +1.42(+4.99%) |
Mar 31, 2008 | 27.49 | 29.25 | 27.49 | 28.43 | 83,500 | +0.58(+2.08%) |
Mar 28, 2008 | 27.76 | 28.95 | 27.55 | 27.85 | 66,900 | +0.09(+0.32%) |
Mar 27, 2008 | 27.68 | 28.44 | 27.09 | 27.76 | 68,049 | +0.40(+1.46%) |
Mar 26, 2008 | 27.41 | 28.26 | 27.32 | 27.36 | 112,000 | -0.78(-2.77%) |
Mar 25, 2008 | 28.00 | 28.56 | 27.91 | 28.14 | 83,400 | -0.19(-0.67%) |
Mar 24, 2008 | 27.78 | 28.59 | 27.19 | 28.33 | 90,600 | +0.72(+2.61%) |
Mar 21, 2008 | 26.00 | 27.72 | 26.00 | 27.61 | 266,686 | +0.00(+0.00%) |
Mar 20, 2008 | 26.00 | 27.72 | 26.00 | 27.61 | 266,686 | +1.07(+4.03%) |
Mar 19, 2008 | 28.38 | 28.50 | 26.54 | 26.54 | 93,200 | -1.69(-5.99%) |
Mar 18, 2008 | 26.70 | 28.23 | 26.70 | 28.23 | 116,500 | +1.63(+6.13%) |
Mar 17, 2008 | 26.65 | 27.28 | 26.16 | 26.60 | 87,117 | -0.35(-1.30%) |
Mar 14, 2008 | 29.11 | 29.11 | 26.73 | 26.95 | 100,532 | -1.87(-6.49%) |
Mar 13, 2008 | 27.03 | 28.89 | 26.50 | 28.82 | 87,110 | +1.52(+5.57%) |
Mar 12, 2008 | 28.55 | 28.78 | 27.23 | 27.30 | 126,200 | -1.21(-4.24%) |
Mar 11, 2008 | 28.29 | 29.19 | 27.75 | 28.51 | 160,694 | +0.87(+3.15%) |
Mar 10, 2008 | 28.04 | 28.33 | 27.50 | 27.64 | 156,800 | -0.50(-1.78%) |
Mar 07, 2008 | 28.37 | 29.21 | 27.89 | 28.14 | 102,821 | -0.49(-1.71%) |
Mar 06, 2008 | 28.65 | 29.25 | 28.36 | 28.63 | 244,362 | -0.22(-0.76%) |
Mar 05, 2008 | 27.50 | 28.99 | 27.50 | 28.85 | 189,900 | +1.45(+5.29%) |
Mar 04, 2008 | 27.00 | 27.99 | 26.83 | 27.40 | 298,607 | +0.16(+0.59%) |
Mar 03, 2008 | 25.54 | 27.49 | 25.54 | 27.24 | 229,500 | +1.67(+6.53%) |
Feb 29, 2008 | 26.29 | 26.97 | 25.56 | 25.57 | 125,650 | -1.08(-4.05%) |
Feb 28, 2008 | 28.08 | 28.08 | 25.84 | 26.65 | 412,120 | -2.12(-7.37%) |
Feb 27, 2008 | 27.38 | 28.77 | 27.31 | 28.77 | 180,200 | +1.07(+3.86%) |
Feb 26, 2008 | 28.33 | 28.42 | 26.55 | 27.70 | 185,300 | -0.75(-2.64%) |
Feb 25, 2008 | 25.07 | 28.45 | 25.07 | 28.45 | 303,200 | +3.03(+11.92%) |
Feb 22, 2008 | 26.87 | 26.87 | 25.01 | 25.42 | 133,945 | -1.02(-3.86%) |
Feb 21, 2008 | 27.40 | 28.33 | 26.15 | 26.44 | 125,650 | -1.02(-3.71%) |
Feb 20, 2008 | 27.06 | 27.49 | 26.52 | 27.46 | 100,401 | +0.26(+0.96%) |
Feb 19, 2008 | 26.76 | 27.84 | 26.64 | 27.20 | 97,300 | +0.42(+1.57%) |
Feb 18, 2008 | 27.40 | 27.40 | 26.02 | 26.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.40 | 27.40 | 26.02 | 26.78 | 115,892 | -0.83(-3.01%) |
Feb 14, 2008 | 28.89 | 29.29 | 27.03 | 27.61 | 163,450 | -1.32(-4.56%) |
Feb 13, 2008 | 27.95 | 29.12 | 27.91 | 28.93 | 250,640 | +1.20(+4.33%) |
Feb 12, 2008 | 28.84 | 29.16 | 27.65 | 27.73 | 197,480 | -1.29(-4.45%) |
Feb 11, 2008 | 28.13 | 29.27 | 27.50 | 29.02 | 178,600 | +0.80(+2.83%) |
Feb 08, 2008 | 27.76 | 28.40 | 27.50 | 28.22 | 92,200 | +0.50(+1.80%) |
Feb 07, 2008 | 26.25 | 28.18 | 26.25 | 27.72 | 151,000 | +1.26(+4.76%) |
Feb 06, 2008 | 27.41 | 27.41 | 26.34 | 26.46 | 87,660 | -0.79(-2.90%) |
Feb 05, 2008 | 27.60 | 27.67 | 27.08 | 27.25 | 152,540 | -0.65(-2.33%) |
Feb 04, 2008 | 28.25 | 28.35 | 27.59 | 27.90 | 114,400 | -0.37(-1.31%) |