Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.39 | 12.27 | 11.08 | 11.88 | 15,075,582 | +0.52(+4.58%) |
Oct 30, 2008 | 11.25 | 11.71 | 11.02 | 11.36 | 15,252,597 | +0.65(+6.11%) |
Oct 29, 2008 | 10.72 | 11.39 | 10.28 | 10.71 | 15,201,510 | -0.06(-0.53%) |
Oct 28, 2008 | 9.263 | 10.77 | 8.982 | 10.77 | 18,000,758 | +1.71(+18.84%) |
Oct 27, 2008 | 9.287 | 9.698 | 9.003 | 9.060 | 11,829,707 | -0.37(-3.96%) |
Oct 24, 2008 | 9.194 | 9.807 | 8.925 | 9.433 | 12,740,734 | -0.30(-3.05%) |
Oct 23, 2008 | 9.958 | 10.06 | 9.096 | 9.730 | 17,067,556 | -0.19(-1.93%) |
Oct 22, 2008 | 10.57 | 11.02 | 9.527 | 9.921 | 20,023,818 | -0.98(-8.99%) |
Oct 21, 2008 | 11.36 | 11.68 | 10.87 | 10.90 | 17,323,538 | -1.28(-10.51%) |
Oct 20, 2008 | 11.75 | 12.34 | 11.56 | 12.18 | 7,385,040 | +0.41(+3.52%) |
Oct 17, 2008 | 11.27 | 12.40 | 11.01 | 11.77 | 13,955,534 | -0.09(-0.72%) |
Oct 16, 2008 | 11.11 | 12.01 | 10.58 | 11.85 | 17,019,074 | +0.79(+7.17%) |
Oct 15, 2008 | 12.08 | 12.57 | 11.04 | 11.06 | 13,400,440 | -1.32(-10.64%) |
Oct 14, 2008 | 13.75 | 13.90 | 12.12 | 12.38 | 13,361,563 | -0.52(-4.03%) |
Oct 13, 2008 | 12.02 | 12.98 | 11.51 | 12.90 | 12,473,799 | +1.20(+10.29%) |
Oct 10, 2008 | 11.28 | 12.58 | 10.47 | 11.69 | 21,966,336 | +0.46(+4.09%) |
Oct 09, 2008 | 12.68 | 13.26 | 11.23 | 11.23 | 19,656,458 | -1.58(-12.31%) |
Oct 08, 2008 | 12.66 | 13.43 | 12.43 | 12.81 | 18,672,826 | -0.15(-1.19%) |
Oct 07, 2008 | 12.95 | 14.07 | 12.89 | 12.97 | 14,854,941 | -0.56(-4.15%) |
Oct 06, 2008 | 13.15 | 13.62 | 12.25 | 13.53 | 19,457,438 | +0.30(+2.24%) |
Oct 03, 2008 | 13.79 | 14.12 | 13.20 | 13.23 | 13,277,130 | -0.12(-0.91%) |
Oct 02, 2008 | 14.63 | 14.71 | 13.30 | 13.35 | 20,285,970 | -1.36(-9.23%) |
Oct 01, 2008 | 15.38 | 15.44 | 14.52 | 14.71 | 15,701,105 | -0.81(-5.24%) |
Sep 30, 2008 | 15.24 | 15.69 | 14.86 | 15.52 | 13,882,980 | +0.80(+5.44%) |
Sep 29, 2008 | 15.72 | 16.12 | 14.72 | 14.72 | 18,883,418 | -1.13(-7.13%) |
Sep 26, 2008 | 15.49 | 15.94 | 15.36 | 15.85 | 13,570,047 | -0.28(-1.76%) |
Sep 25, 2008 | 16.62 | 16.65 | 16.09 | 16.14 | 9,769,309 | -0.20(-1.24%) |
Sep 24, 2008 | 16.45 | 17.06 | 16.19 | 16.34 | 10,437,911 | -0.11(-0.69%) |
Sep 23, 2008 | 16.93 | 17.13 | 16.27 | 16.45 | 8,283,251 | -0.34(-2.01%) |
Sep 22, 2008 | 17.57 | 17.83 | 16.77 | 16.79 | 9,154,587 | -1.07(-6.01%) |
Sep 19, 2008 | 17.41 | 18.55 | 16.60 | 17.86 | 16,082,242 | +0.57(+3.31%) |
Sep 18, 2008 | 17.16 | 18.14 | 15.88 | 17.29 | 16,636,151 | +0.80(+4.86%) |
Sep 17, 2008 | 17.38 | 17.38 | 16.37 | 16.49 | 18,282,040 | -1.08(-6.13%) |
Sep 16, 2008 | 16.50 | 17.72 | 16.42 | 17.57 | 14,333,805 | +0.55(+3.25%) |
Sep 15, 2008 | 16.79 | 17.65 | 16.69 | 17.01 | 11,109,540 | -0.48(-2.72%) |
Sep 12, 2008 | 17.01 | 17.55 | 16.81 | 17.49 | 8,795,251 | +0.17(+0.96%) |
Sep 11, 2008 | 17.02 | 17.35 | 16.49 | 17.32 | 14,941,210 | -0.02(-0.12%) |
Sep 10, 2008 | 17.59 | 17.67 | 17.10 | 17.34 | 10,099,573 | +0.07(+0.40%) |
Sep 09, 2008 | 18.01 | 18.19 | 17.26 | 17.27 | 11,586,167 | -0.62(-3.45%) |
Sep 08, 2008 | 17.32 | 17.94 | 17.06 | 17.89 | 12,230,884 | +0.87(+5.11%) |
Sep 05, 2008 | 16.88 | 17.13 | 16.36 | 17.02 | 10,608,222 | +0.15(+0.92%) |
Sep 04, 2008 | 17.05 | 17.32 | 16.86 | 16.87 | 13,453,840 | -0.30(-1.77%) |
Sep 03, 2008 | 17.47 | 17.47 | 16.93 | 17.17 | 9,387,569 | -0.30(-1.74%) |
Sep 02, 2008 | 18.24 | 18.39 | 17.35 | 17.48 | 9,273,296 | -0.02(-0.14%) |
Aug 29, 2008 | 17.93 | 18.00 | 17.48 | 17.50 | 6,360,492 | -0.44(-2.45%) |
Aug 28, 2008 | 17.40 | 18.12 | 17.16 | 17.94 | 7,889,017 | +0.67(+3.91%) |
Aug 27, 2008 | 16.99 | 17.30 | 16.88 | 17.27 | 6,448,340 | +0.26(+1.53%) |
Aug 26, 2008 | 16.99 | 17.15 | 16.75 | 17.01 | 5,533,748 | +0.02(+0.14%) |
Aug 25, 2008 | 17.48 | 17.62 | 16.83 | 16.98 | 6,658,731 | -0.63(-3.60%) |
Aug 22, 2008 | 17.67 | 17.88 | 17.17 | 17.62 | 6,517,778 | +0.03(+0.18%) |
Aug 21, 2008 | 17.61 | 17.70 | 17.32 | 17.58 | 5,248,271 | -0.19(-1.05%) |
Aug 20, 2008 | 17.97 | 18.11 | 17.51 | 17.77 | 5,226,029 | +0.09(+0.48%) |
Aug 19, 2008 | 18.01 | 18.18 | 17.54 | 17.68 | 5,875,096 | -0.24(-1.32%) |
Aug 18, 2008 | 18.28 | 18.58 | 17.79 | 17.92 | 7,407,284 | -0.29(-1.61%) |
Aug 15, 2008 | 17.44 | 18.34 | 17.33 | 18.21 | 11,221,845 | +0.84(+4.82%) |
Aug 14, 2008 | 16.89 | 17.62 | 16.89 | 17.38 | 4,658,488 | +0.13(+0.75%) |
Aug 13, 2008 | 17.29 | 17.62 | 17.07 | 17.25 | 5,270,680 | -0.21(-1.19%) |
Aug 12, 2008 | 17.28 | 17.88 | 17.28 | 17.45 | 6,725,359 | +0.12(+0.68%) |
Aug 11, 2008 | 17.32 | 17.79 | 17.07 | 17.33 | 8,126,218 | -0.05(-0.30%) |
Aug 08, 2008 | 16.73 | 17.44 | 16.62 | 17.39 | 6,910,302 | +0.64(+3.84%) |
Aug 07, 2008 | 17.30 | 17.37 | 16.64 | 16.75 | 7,221,345 | -0.62(-3.56%) |
Aug 06, 2008 | 16.86 | 17.50 | 16.78 | 17.36 | 8,600,671 | +0.18(+1.04%) |
Aug 05, 2008 | 16.77 | 17.19 | 16.54 | 17.18 | 8,347,836 | +0.70(+4.24%) |
Aug 04, 2008 | 16.66 | 17.03 | 16.18 | 16.49 | 8,290,403 | -0.37(-2.17%) |
Aug 01, 2008 | 17.34 | 17.37 | 16.38 | 16.85 | 10,628,890 | -0.24(-1.43%) |
Jul 31, 2008 | 17.06 | 17.66 | 16.93 | 17.09 | 9,046,645 | -0.19(-1.10%) |
Jul 30, 2008 | 17.48 | 17.58 | 16.85 | 17.29 | 9,987,084 | -0.15(-0.84%) |
Jul 29, 2008 | 17.43 | 17.45 | 16.33 | 17.43 | 11,107,867 | +1.22(+7.52%) |
Jul 28, 2008 | 16.89 | 17.14 | 16.13 | 16.21 | 9,906,914 | -0.71(-4.20%) |
Jul 25, 2008 | 17.04 | 17.12 | 16.68 | 16.92 | 7,276,521 | +0.00(+0.02%) |
Jul 24, 2008 | 17.88 | 17.88 | 16.89 | 16.92 | 8,487,168 | -0.98(-5.49%) |
Jul 23, 2008 | 18.23 | 18.35 | 17.51 | 17.90 | 12,394,321 | -0.22(-1.23%) |
Jul 22, 2008 | 18.54 | 18.68 | 17.59 | 18.13 | 13,197,187 | +0.76(+4.40%) |
Jul 21, 2008 | 17.53 | 17.85 | 17.18 | 17.36 | 8,644,934 | -0.22(-1.25%) |
Jul 18, 2008 | 17.71 | 18.08 | 17.55 | 17.58 | 8,698,991 | -0.29(-1.64%) |
Jul 17, 2008 | 17.25 | 18.00 | 17.25 | 17.88 | 7,544,333 | +0.49(+2.80%) |
Jul 16, 2008 | 16.36 | 17.40 | 16.34 | 17.39 | 8,774,980 | +1.01(+6.15%) |
Jul 15, 2008 | 16.24 | 16.78 | 15.73 | 16.38 | 11,608,220 | +0.00(+0.00%) |
Jul 14, 2008 | 16.78 | 16.78 | 16.19 | 16.38 | 6,528,183 | -0.23(-1.37%) |
Jul 11, 2008 | 16.52 | 16.91 | 16.18 | 16.61 | 10,571,078 | -0.09(-0.56%) |
Jul 10, 2008 | 16.59 | 16.92 | 16.36 | 16.70 | 8,846,984 | -0.04(-0.22%) |
Jul 09, 2008 | 17.29 | 17.38 | 16.67 | 16.74 | 9,693,527 | -0.67(-3.83%) |
Jul 08, 2008 | 16.81 | 17.45 | 16.65 | 17.40 | 11,046,925 | +0.63(+3.76%) |
Jul 07, 2008 | 16.73 | 17.04 | 16.42 | 16.77 | 9,820,906 | +0.19(+1.15%) |
Jul 04, 2008 | 16.58 | 16.89 | 16.26 | 16.58 | 5,178,307 | +0.00(+0.00%) |
Jul 03, 2008 | 16.58 | 16.89 | 16.26 | 16.58 | 5,178,307 | +0.38(+2.36%) |
Jul 02, 2008 | 17.07 | 17.46 | 16.20 | 16.20 | 11,432,078 | -1.23(-7.04%) |
Jul 01, 2008 | 16.76 | 17.58 | 16.71 | 17.43 | 11,180,136 | +0.43(+2.51%) |
Jun 30, 2008 | 17.12 | 17.25 | 16.81 | 17.00 | 8,828,184 | -0.22(-1.30%) |
Jun 27, 2008 | 17.09 | 17.55 | 16.84 | 17.22 | 11,709,406 | +0.17(+1.00%) |
Jun 26, 2008 | 17.68 | 17.85 | 17.04 | 17.05 | 11,626,547 | -1.23(-6.73%) |
Jun 25, 2008 | 18.20 | 18.49 | 17.87 | 18.29 | 6,744,889 | +0.30(+1.65%) |
Jun 24, 2008 | 18.16 | 18.34 | 17.69 | 17.99 | 6,708,375 | -0.29(-1.60%) |
Jun 23, 2008 | 18.30 | 18.59 | 18.19 | 18.28 | 6,375,437 | +0.03(+0.18%) |
Jun 20, 2008 | 19.01 | 19.01 | 18.07 | 18.25 | 12,800,128 | -0.67(-3.52%) |
Jun 19, 2008 | 18.34 | 19.00 | 18.22 | 18.92 | 5,813,822 | +0.47(+2.56%) |
Jun 18, 2008 | 18.55 | 18.64 | 18.24 | 18.44 | 7,145,481 | -0.27(-1.43%) |
Jun 17, 2008 | 19.29 | 19.37 | 18.68 | 18.71 | 6,206,353 | -0.57(-2.97%) |
Jun 16, 2008 | 19.33 | 19.48 | 19.01 | 19.29 | 6,753,014 | -0.26(-1.35%) |
Jun 13, 2008 | 19.03 | 19.55 | 19.03 | 19.55 | 8,769,193 | +0.76(+4.02%) |
Jun 12, 2008 | 19.22 | 19.37 | 18.66 | 18.79 | 11,872,100 | -0.30(-1.58%) |
Jun 11, 2008 | 19.94 | 19.97 | 19.09 | 19.09 | 7,967,922 | -0.76(-3.81%) |
Jun 10, 2008 | 19.91 | 20.08 | 19.73 | 19.85 | 5,977,379 | -0.31(-1.55%) |
Jun 09, 2008 | 20.18 | 20.45 | 19.92 | 20.16 | 9,049,127 | -0.02(-0.08%) |
Jun 06, 2008 | 21.20 | 21.25 | 20.18 | 20.18 | 10,219,903 | -1.19(-5.59%) |
Jun 05, 2008 | 21.09 | 21.42 | 20.87 | 21.37 | 8,440,711 | -0.27(-1.24%) |
Jun 04, 2008 | 21.43 | 21.84 | 21.19 | 21.64 | 7,731,478 | +0.30(+1.43%) |
Jun 03, 2008 | 21.58 | 21.66 | 21.12 | 21.34 | 8,472,974 | +0.13(+0.63%) |
Jun 02, 2008 | 21.73 | 21.76 | 20.93 | 21.20 | 5,557,026 | -0.50(-2.29%) |
May 30, 2008 | 21.57 | 21.84 | 21.45 | 21.70 | 4,978,592 | +0.03(+0.15%) |
May 29, 2008 | 21.13 | 21.87 | 20.90 | 21.67 | 7,121,615 | +0.61(+2.92%) |
May 28, 2008 | 20.90 | 21.05 | 20.69 | 21.05 | 5,091,054 | +0.30(+1.45%) |
May 27, 2008 | 20.49 | 20.77 | 20.27 | 20.75 | 6,918,281 | +0.37(+1.83%) |
May 26, 2008 | 20.38 | 20.48 | 20.14 | 20.38 | 5,401,113 | +0.00(+0.00%) |
May 23, 2008 | 20.38 | 20.48 | 20.14 | 20.38 | 5,401,113 | -0.21(-1.01%) |
May 22, 2008 | 20.42 | 20.84 | 20.33 | 20.59 | 6,236,146 | +0.23(+1.12%) |
May 21, 2008 | 20.53 | 21.01 | 20.31 | 20.36 | 9,036,825 | -0.07(-0.32%) |
May 20, 2008 | 20.15 | 20.53 | 20.15 | 20.42 | 11,645,177 | +0.11(+0.52%) |
May 19, 2008 | 20.15 | 20.71 | 20.05 | 20.32 | 6,318,498 | +0.17(+0.85%) |
May 16, 2008 | 20.64 | 20.66 | 19.77 | 20.15 | 7,395,774 | -0.38(-1.84%) |
May 15, 2008 | 20.09 | 20.53 | 19.94 | 20.53 | 5,360,091 | +0.31(+1.55%) |
May 14, 2008 | 20.13 | 20.57 | 19.83 | 20.21 | 6,006,476 | +0.23(+1.16%) |
May 13, 2008 | 20.03 | 20.07 | 19.74 | 19.98 | 6,783,621 | +0.14(+0.70%) |
May 12, 2008 | 19.40 | 19.86 | 19.20 | 19.84 | 3,928,858 | +0.53(+2.74%) |
May 09, 2008 | 19.32 | 19.43 | 19.05 | 19.31 | 4,561,715 | -0.27(-1.39%) |
May 08, 2008 | 19.56 | 19.82 | 19.34 | 19.59 | 4,852,101 | +0.25(+1.30%) |
May 07, 2008 | 20.31 | 20.37 | 19.29 | 19.33 | 8,625,967 | -0.91(-4.48%) |
May 06, 2008 | 20.03 | 20.57 | 19.92 | 20.24 | 7,272,196 | +0.07(+0.32%) |
May 05, 2008 | 20.18 | 20.41 | 20.03 | 20.18 | 3,974,225 | -0.20(-0.98%) |
May 02, 2008 | 20.25 | 20.83 | 20.16 | 20.37 | 8,345,845 | +0.26(+1.31%) |
May 01, 2008 | 19.35 | 20.12 | 19.11 | 20.11 | 6,914,169 | +0.88(+4.56%) |
Apr 30, 2008 | 19.37 | 19.82 | 19.19 | 19.23 | 8,939,642 | -0.04(-0.21%) |
Apr 29, 2008 | 19.13 | 19.40 | 18.99 | 19.27 | 5,063,810 | +0.14(+0.74%) |
Apr 28, 2008 | 19.07 | 19.37 | 18.93 | 19.13 | 4,438,612 | +0.13(+0.71%) |
Apr 25, 2008 | 19.22 | 19.44 | 18.75 | 19.00 | 5,537,463 | -0.18(-0.95%) |
Apr 24, 2008 | 19.24 | 19.49 | 18.67 | 19.18 | 5,689,744 | -0.02(-0.13%) |
Apr 23, 2008 | 18.98 | 19.39 | 18.72 | 19.20 | 6,092,855 | +0.22(+1.13%) |
Apr 22, 2008 | 18.70 | 19.75 | 18.70 | 18.99 | 9,488,074 | -1.35(-6.63%) |
Apr 21, 2008 | 19.33 | 20.49 | 19.32 | 20.34 | 10,399,256 | +0.56(+2.81%) |
Apr 18, 2008 | 19.46 | 19.81 | 19.34 | 19.78 | 9,277,486 | +0.86(+4.55%) |
Apr 17, 2008 | 19.40 | 19.40 | 18.80 | 18.92 | 5,777,871 | -0.17(-0.87%) |
Apr 16, 2008 | 18.54 | 19.11 | 18.43 | 19.09 | 10,453,001 | +0.80(+4.38%) |
Apr 15, 2008 | 18.01 | 18.29 | 17.95 | 18.29 | 9,127,542 | +0.23(+1.28%) |
Apr 14, 2008 | 18.01 | 18.30 | 18.01 | 18.05 | 8,760,835 | -0.11(-0.58%) |
Apr 11, 2008 | 18.18 | 18.59 | 18.01 | 18.16 | 10,710,958 | -0.67(-3.54%) |
Apr 10, 2008 | 18.77 | 18.96 | 18.61 | 18.83 | 7,444,502 | +0.07(+0.35%) |
Apr 09, 2008 | 19.49 | 19.50 | 18.63 | 18.76 | 6,684,519 | -0.55(-2.84%) |
Apr 08, 2008 | 19.57 | 19.59 | 19.11 | 19.31 | 8,412,554 | -0.29(-1.47%) |
Apr 07, 2008 | 19.79 | 20.01 | 19.48 | 19.60 | 5,850,782 | -0.02(-0.08%) |
Apr 04, 2008 | 19.40 | 19.96 | 19.13 | 19.61 | 7,654,649 | +0.37(+1.92%) |
Apr 03, 2008 | 19.52 | 19.56 | 18.87 | 19.24 | 7,101,162 | -0.18(-0.94%) |
Apr 02, 2008 | 19.36 | 19.76 | 19.27 | 19.43 | 7,351,010 | -0.06(-0.29%) |
Apr 01, 2008 | 18.70 | 19.48 | 18.52 | 19.48 | 9,897,897 | +1.19(+6.53%) |
Mar 31, 2008 | 18.28 | 18.51 | 18.01 | 18.29 | 7,071,302 | +0.35(+1.93%) |
Mar 28, 2008 | 17.93 | 18.98 | 17.91 | 17.94 | 8,189,303 | -0.46(-2.50%) |
Mar 27, 2008 | 18.79 | 18.90 | 18.36 | 18.40 | 6,811,330 | -0.33(-1.78%) |
Mar 26, 2008 | 18.82 | 19.06 | 18.47 | 18.74 | 5,362,455 | -0.35(-1.85%) |
Mar 25, 2008 | 19.45 | 19.46 | 18.82 | 19.09 | 10,711,726 | -0.07(-0.34%) |
Mar 24, 2008 | 19.04 | 19.56 | 18.87 | 19.16 | 8,614,725 | +0.06(+0.30%) |
Mar 21, 2008 | 18.67 | 19.13 | 18.39 | 19.10 | 10,261,309 | +0.00(+0.00%) |
Mar 20, 2008 | 18.67 | 19.13 | 18.39 | 19.10 | 10,261,309 | +0.49(+2.64%) |
Mar 19, 2008 | 19.57 | 19.68 | 18.61 | 18.61 | 7,428,547 | -0.61(-3.18%) |
Mar 18, 2008 | 18.23 | 19.25 | 18.12 | 19.22 | 10,360,862 | +1.25(+6.93%) |
Mar 17, 2008 | 18.74 | 18.75 | 17.65 | 17.97 | 9,938,520 | -0.51(-2.75%) |
Mar 14, 2008 | 18.39 | 19.26 | 18.18 | 18.48 | 14,576,951 | +0.26(+1.41%) |
Mar 13, 2008 | 17.66 | 18.33 | 17.32 | 18.22 | 7,471,126 | +0.13(+0.74%) |
Mar 12, 2008 | 18.13 | 18.55 | 18.00 | 18.09 | 6,641,132 | +0.08(+0.45%) |
Mar 11, 2008 | 17.13 | 18.01 | 16.91 | 18.01 | 9,940,747 | +1.16(+6.90%) |
Mar 10, 2008 | 17.14 | 17.24 | 16.72 | 16.85 | 8,225,146 | -0.29(-1.68%) |
Mar 07, 2008 | 17.40 | 17.64 | 16.77 | 17.14 | 10,937,492 | -0.45(-2.57%) |
Mar 06, 2008 | 17.92 | 18.08 | 17.57 | 17.59 | 8,374,876 | -0.33(-1.86%) |
Mar 05, 2008 | 17.77 | 18.37 | 17.68 | 17.92 | 11,321,220 | +0.21(+1.19%) |
Mar 04, 2008 | 17.55 | 17.81 | 17.20 | 17.71 | 10,161,383 | +0.01(+0.05%) |
Mar 03, 2008 | 17.66 | 18.01 | 17.48 | 17.70 | 8,381,632 | +0.07(+0.39%) |
Feb 29, 2008 | 18.11 | 18.11 | 17.60 | 17.63 | 10,592,985 | -0.67(-3.64%) |
Feb 28, 2008 | 18.26 | 18.41 | 17.94 | 18.30 | 7,499,431 | -0.19(-1.01%) |
Feb 27, 2008 | 18.55 | 18.84 | 18.16 | 18.48 | 6,524,487 | -0.18(-0.98%) |
Feb 26, 2008 | 18.34 | 18.85 | 18.18 | 18.67 | 7,944,538 | +0.33(+1.82%) |
Feb 25, 2008 | 17.68 | 18.39 | 17.63 | 18.33 | 6,908,815 | +0.65(+3.70%) |
Feb 22, 2008 | 17.76 | 18.00 | 17.19 | 17.68 | 6,532,816 | +0.05(+0.30%) |
Feb 21, 2008 | 18.13 | 18.69 | 17.53 | 17.63 | 8,873,125 | -0.47(-2.60%) |
Feb 20, 2008 | 17.45 | 18.16 | 17.45 | 18.10 | 8,610,208 | +0.64(+3.65%) |
Feb 19, 2008 | 17.70 | 18.03 | 17.42 | 17.46 | 7,130,871 | +0.11(+0.63%) |
Feb 18, 2008 | 17.48 | 17.63 | 17.15 | 17.35 | 7,695,431 | +0.00(+0.00%) |
Feb 15, 2008 | 17.48 | 17.63 | 17.15 | 17.35 | 7,695,431 | -0.21(-1.20%) |
Feb 14, 2008 | 18.31 | 18.41 | 17.45 | 17.56 | 7,961,143 | -0.92(-4.97%) |
Feb 13, 2008 | 17.99 | 18.52 | 17.99 | 18.48 | 7,207,987 | +0.81(+4.60%) |
Feb 12, 2008 | 17.64 | 18.18 | 17.48 | 17.67 | 10,115,784 | -0.05(-0.28%) |
Feb 11, 2008 | 17.59 | 17.78 | 17.37 | 17.72 | 5,057,204 | +0.23(+1.30%) |
Feb 08, 2008 | 17.59 | 17.92 | 17.20 | 17.49 | 7,053,607 | -0.45(-2.51%) |
Feb 07, 2008 | 17.47 | 18.25 | 17.45 | 17.94 | 9,947,939 | +0.34(+1.94%) |
Feb 06, 2008 | 17.31 | 18.13 | 17.14 | 17.60 | 12,450,489 | +0.49(+2.87%) |
Feb 05, 2008 | 17.68 | 17.87 | 17.07 | 17.11 | 12,748,108 | -1.19(-6.49%) |
Feb 04, 2008 | 18.82 | 18.84 | 18.27 | 18.29 | 7,092,617 | -0.56(-2.95%) |
Feb 01, 2008 | 19.71 | 19.71 | 18.49 | 18.85 | 8,885,494 | -0.22(-1.15%) |
Jan 31, 2008 | 18.29 | 19.30 | 17.94 | 19.07 | 9,299,049 | +0.48(+2.58%) |
Jan 30, 2008 | 18.39 | 19.17 | 18.10 | 18.59 | 9,772,490 | -0.01(-0.07%) |
Jan 29, 2008 | 19.20 | 19.44 | 18.32 | 18.60 | 14,876,433 | -0.98(-4.98%) |
Jan 28, 2008 | 19.05 | 19.71 | 18.69 | 19.58 | 8,731,803 | +0.60(+3.15%) |
Jan 25, 2008 | 18.78 | 19.48 | 18.71 | 18.98 | 19,942,640 | +0.23(+1.24%) |
Jan 24, 2008 | 18.50 | 19.34 | 18.46 | 18.75 | 11,846,034 | -0.50(-2.60%) |
Jan 23, 2008 | 17.31 | 19.51 | 16.90 | 19.25 | 13,742,735 | +1.36(+7.61%) |
Jan 22, 2008 | 17.35 | 18.15 | 17.18 | 17.89 | 9,353,603 | -0.19(-1.03%) |
Jan 21, 2008 | 18.40 | 18.52 | 17.57 | 18.07 | 12,261,459 | +0.00(+0.00%) |
Jan 18, 2008 | 18.40 | 18.52 | 17.57 | 18.07 | 12,261,459 | +0.50(+2.82%) |
Jan 17, 2008 | 18.75 | 19.19 | 17.57 | 17.58 | 11,492,859 | -1.38(-7.27%) |
Jan 16, 2008 | 19.33 | 19.48 | 18.36 | 18.96 | 11,208,408 | +0.01(+0.04%) |
Jan 15, 2008 | 19.39 | 19.71 | 18.88 | 18.95 | 6,886,293 | -0.83(-4.19%) |
Jan 14, 2008 | 19.05 | 19.80 | 19.05 | 19.78 | 4,844,700 | +0.75(+3.93%) |
Jan 11, 2008 | 19.67 | 19.91 | 18.92 | 19.03 | 8,042,757 | -0.99(-4.95%) |
Jan 10, 2008 | 19.07 | 20.30 | 19.07 | 20.02 | 12,352,784 | +0.39(+1.97%) |
Jan 09, 2008 | 20.04 | 20.04 | 18.88 | 19.64 | 9,634,812 | +0.03(+0.17%) |
Jan 08, 2008 | 20.94 | 20.97 | 19.59 | 19.60 | 8,933,474 | -1.17(-5.62%) |
Jan 07, 2008 | 20.65 | 21.12 | 20.39 | 20.77 | 7,527,814 | +0.26(+1.29%) |
Jan 04, 2008 | 22.09 | 22.09 | 20.43 | 20.50 | 8,333,219 | -1.05(-4.88%) |
Jan 03, 2008 | 21.44 | 21.96 | 21.43 | 21.56 | 5,406,280 | +0.02(+0.11%) |
Jan 02, 2008 | 22.02 | 22.57 | 21.46 | 21.53 | 5,562,235 | -0.61(-2.75%) |
Jan 01, 2008 | 22.57 | 22.92 | 22.12 | 22.14 | 4,009,809 | +0.00(+0.00%) |
Dec 31, 2007 | 22.57 | 22.92 | 22.12 | 22.14 | 3,954,032 | -0.59(-2.58%) |
Dec 28, 2007 | 22.62 | 22.89 | 22.43 | 22.73 | 3,017,968 | +0.35(+1.54%) |
Dec 27, 2007 | 23.23 | 23.34 | 22.38 | 22.38 | 4,178,164 | -0.87(-3.76%) |
Dec 26, 2007 | 22.79 | 23.38 | 22.58 | 23.26 | 2,315,373 | +0.27(+1.17%) |
Dec 24, 2007 | 23.15 | 23.28 | 22.76 | 22.99 | 1,331,944 | -0.01(-0.04%) |
Dec 21, 2007 | 22.22 | 23.07 | 22.04 | 23.00 | 12,275,614 | +1.16(+5.30%) |
Dec 20, 2007 | 21.38 | 21.95 | 21.16 | 21.84 | 5,481,174 | +0.66(+3.13%) |
Dec 19, 2007 | 21.25 | 21.42 | 21.05 | 21.18 | 4,772,049 | -0.02(-0.08%) |
Dec 18, 2007 | 20.83 | 21.31 | 20.76 | 21.19 | 6,911,603 | +0.69(+3.35%) |
Dec 17, 2007 | 21.31 | 21.83 | 20.48 | 20.50 | 5,958,547 | -1.10(-5.08%) |
Dec 14, 2007 | 21.65 | 22.15 | 21.39 | 21.60 | 7,213,949 | -1.13(-4.97%) |
Dec 13, 2007 | 22.21 | 22.83 | 22.21 | 22.73 | 6,127,790 | +0.30(+1.34%) |
Dec 12, 2007 | 22.61 | 22.79 | 22.11 | 22.43 | 8,186,978 | +0.39(+1.79%) |
Dec 11, 2007 | 23.45 | 23.61 | 22.00 | 22.04 | 6,627,733 | -1.34(-5.72%) |
Dec 10, 2007 | 22.91 | 23.45 | 22.72 | 23.37 | 5,295,255 | +0.47(+2.04%) |
Dec 07, 2007 | 22.38 | 23.05 | 22.31 | 22.91 | 9,449,943 | +0.24(+1.06%) |
Dec 06, 2007 | 22.24 | 22.75 | 22.06 | 22.67 | 7,835,004 | +0.50(+2.24%) |
Dec 05, 2007 | 21.61 | 22.35 | 21.13 | 22.17 | 9,426,881 | +1.60(+7.78%) |
Dec 04, 2007 | 19.95 | 20.57 | 19.71 | 20.57 | 7,389,783 | +0.37(+1.83%) |
Dec 03, 2007 | 20.59 | 20.78 | 20.16 | 20.20 | 4,751,567 | -0.37(-1.80%) |
Nov 30, 2007 | 20.72 | 20.99 | 20.44 | 20.57 | 5,641,280 | +0.07(+0.36%) |
Nov 29, 2007 | 20.32 | 20.57 | 20.07 | 20.50 | 4,553,013 | -0.08(-0.38%) |
Nov 28, 2007 | 19.83 | 20.58 | 19.38 | 20.57 | 6,475,973 | +1.02(+5.20%) |
Nov 27, 2007 | 18.79 | 19.59 | 18.79 | 19.56 | 7,588,472 | +0.73(+3.89%) |
Nov 26, 2007 | 19.53 | 19.76 | 18.76 | 18.83 | 5,460,952 | -0.76(-3.88%) |
Nov 23, 2007 | 19.55 | 19.80 | 19.31 | 19.59 | 1,895,418 | +0.21(+1.07%) |
Nov 21, 2007 | 19.65 | 19.88 | 19.10 | 19.38 | 6,671,577 | +0.09(+0.48%) |
Nov 20, 2007 | 19.08 | 19.66 | 18.81 | 19.29 | 6,727,231 | +0.29(+1.52%) |
Nov 19, 2007 | 19.04 | 19.22 | 18.89 | 19.00 | 6,713,416 | -0.13(-0.70%) |
Nov 16, 2007 | 19.37 | 19.65 | 18.92 | 19.13 | 19,792,106 | -0.24(-1.26%) |
Nov 15, 2007 | 19.89 | 20.63 | 19.22 | 19.37 | 6,153,278 | -0.63(-3.13%) |
Nov 14, 2007 | 20.37 | 20.51 | 19.90 | 20.00 | 8,657,528 | -0.41(-2.01%) |
Nov 13, 2007 | 19.51 | 20.42 | 19.45 | 20.41 | 15,549,628 | +0.95(+4.87%) |
Nov 12, 2007 | 19.51 | 20.11 | 19.26 | 19.46 | 7,254,142 | -0.11(-0.58%) |
Nov 09, 2007 | 20.33 | 20.86 | 19.58 | 19.58 | 13,237,793 | -1.45(-6.90%) |
Nov 08, 2007 | 21.20 | 21.35 | 20.48 | 21.03 | 14,591,093 | -0.14(-0.67%) |
Nov 07, 2007 | 22.21 | 22.33 | 21.16 | 21.17 | 6,352,734 | -1.37(-6.06%) |
Nov 06, 2007 | 22.49 | 22.94 | 22.34 | 22.54 | 7,136,926 | +0.10(+0.43%) |
Nov 05, 2007 | 22.52 | 22.62 | 21.81 | 22.44 | 6,312,655 | +0.07(+0.33%) |
Nov 02, 2007 | 22.12 | 22.41 | 21.69 | 22.37 | 5,068,879 | +0.55(+2.51%) |