Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.03 | 10.40 | 9.060 | 10.30 | 57,280 | -0.05(-0.48%) |
Nov 26, 2008 | 8.390 | 10.35 | 8.250 | 10.35 | 152,809 | +1.92(+22.78%) |
Nov 25, 2008 | 8.710 | 9.230 | 7.900 | 8.430 | 78,159 | -0.27(-3.10%) |
Nov 24, 2008 | 7.560 | 8.700 | 7.070 | 8.700 | 141,720 | +1.52(+21.17%) |
Nov 21, 2008 | 6.830 | 7.770 | 6.540 | 7.180 | 304,852 | +0.58(+8.79%) |
Nov 20, 2008 | 8.530 | 8.530 | 6.510 | 6.600 | 213,744 | -1.96(-22.90%) |
Nov 19, 2008 | 9.400 | 9.420 | 8.560 | 8.560 | 69,998 | -0.84(-8.94%) |
Nov 18, 2008 | 9.800 | 10.06 | 8.900 | 9.400 | 218,883 | -0.32(-3.29%) |
Nov 17, 2008 | 10.09 | 10.51 | 9.600 | 9.720 | 145,545 | -0.37(-3.67%) |
Nov 14, 2008 | 11.67 | 11.67 | 10.06 | 10.09 | 136,518 | -1.85(-15.49%) |
Nov 13, 2008 | 11.03 | 11.94 | 9.770 | 11.94 | 178,322 | +0.97(+8.84%) |
Nov 12, 2008 | 13.10 | 13.10 | 10.60 | 10.97 | 334,096 | -2.56(-18.92%) |
Nov 11, 2008 | 13.45 | 14.27 | 13.31 | 13.53 | 108,940 | -0.08(-0.59%) |
Nov 10, 2008 | 14.37 | 14.87 | 13.52 | 13.61 | 99,697 | -0.63(-4.42%) |
Nov 07, 2008 | 13.85 | 14.34 | 13.01 | 14.24 | 88,040 | +0.54(+3.94%) |
Nov 06, 2008 | 14.39 | 14.90 | 12.62 | 13.70 | 163,901 | -1.19(-7.99%) |
Nov 05, 2008 | 12.41 | 15.99 | 12.41 | 14.89 | 229,818 | +1.25(+9.16%) |
Nov 04, 2008 | 12.99 | 13.95 | 12.80 | 13.64 | 165,659 | +1.05(+8.34%) |
Nov 03, 2008 | 13.12 | 13.17 | 12.30 | 12.59 | 91,724 | -0.66(-4.98%) |
Oct 31, 2008 | 12.55 | 13.25 | 12.15 | 13.25 | 148,882 | +0.50(+3.92%) |
Oct 30, 2008 | 12.42 | 13.17 | 12.04 | 12.75 | 80,396 | +0.64(+5.28%) |
Oct 29, 2008 | 11.82 | 12.95 | 11.68 | 12.11 | 93,026 | +0.50(+4.31%) |
Oct 28, 2008 | 10.24 | 11.61 | 10.05 | 11.61 | 170,375 | +1.62(+16.22%) |
Oct 27, 2008 | 10.06 | 10.80 | 9.940 | 9.990 | 92,644 | -0.61(-5.75%) |
Oct 24, 2008 | 11.12 | 11.12 | 10.03 | 10.60 | 188,174 | -0.69(-6.11%) |
Oct 23, 2008 | 11.05 | 11.42 | 10.05 | 11.29 | 162,322 | +0.21(+1.90%) |
Oct 22, 2008 | 12.02 | 12.02 | 10.97 | 11.08 | 207,960 | -1.00(-8.28%) |
Oct 21, 2008 | 12.74 | 13.06 | 12.03 | 12.08 | 176,396 | -0.69(-5.40%) |
Oct 20, 2008 | 11.18 | 12.77 | 10.90 | 12.77 | 155,176 | +1.93(+17.80%) |
Oct 17, 2008 | 10.16 | 11.40 | 9.100 | 10.84 | 486,054 | +0.52(+5.04%) |
Oct 16, 2008 | 9.860 | 10.66 | 9.030 | 10.32 | 190,300 | +0.63(+6.50%) |
Oct 15, 2008 | 10.74 | 11.40 | 9.690 | 9.690 | 267,391 | -1.56(-13.87%) |
Oct 14, 2008 | 12.90 | 13.74 | 11.07 | 11.25 | 353,409 | -2.25(-16.67%) |
Oct 13, 2008 | 13.39 | 13.50 | 12.29 | 13.50 | 125,194 | +1.42(+11.75%) |
Oct 10, 2008 | 11.54 | 12.08 | 9.390 | 12.08 | 235,940 | +0.24(+2.03%) |
Oct 09, 2008 | 13.52 | 14.19 | 11.84 | 11.84 | 105,433 | -1.80(-13.20%) |
Oct 08, 2008 | 13.74 | 14.19 | 12.23 | 13.64 | 139,037 | -0.42(-2.99%) |
Oct 07, 2008 | 15.14 | 15.30 | 14.01 | 14.06 | 96,314 | -0.97(-6.45%) |
Oct 06, 2008 | 14.75 | 15.24 | 13.62 | 15.03 | 157,390 | -0.55(-3.53%) |
Oct 03, 2008 | 15.88 | 17.49 | 14.88 | 15.58 | 88,078 | -0.32(-2.01%) |
Oct 02, 2008 | 16.61 | 16.69 | 15.50 | 15.90 | 251,608 | -0.91(-5.41%) |
Oct 01, 2008 | 17.21 | 17.43 | 16.71 | 16.81 | 121,808 | -0.66(-3.78%) |
Sep 30, 2008 | 15.49 | 17.47 | 15.49 | 17.47 | 105,251 | +1.52(+9.53%) |
Sep 29, 2008 | 16.91 | 17.25 | 15.03 | 15.95 | 193,461 | -1.63(-9.27%) |
Sep 26, 2008 | 17.46 | 17.66 | 16.53 | 17.58 | 0 | -0.29(-1.62%) |
Sep 25, 2008 | 17.31 | 18.14 | 17.30 | 17.87 | 67,113 | +0.52(+3.00%) |
Sep 24, 2008 | 18.30 | 19.00 | 17.35 | 17.35 | 79,917 | -0.61(-3.40%) |
Sep 23, 2008 | 18.87 | 19.12 | 17.94 | 17.96 | 105,668 | -0.95(-5.02%) |
Sep 22, 2008 | 18.75 | 19.30 | 18.26 | 18.91 | 183,306 | +0.23(+1.23%) |
Sep 19, 2008 | 17.46 | 18.68 | 16.25 | 18.68 | 0 | +2.25(+13.69%) |
Sep 18, 2008 | 16.19 | 16.50 | 15.10 | 16.43 | 149,113 | +0.66(+4.19%) |
Sep 17, 2008 | 16.32 | 16.36 | 14.82 | 15.77 | 185,893 | -0.56(-3.43%) |
Sep 16, 2008 | 15.25 | 16.34 | 14.85 | 16.33 | 238,024 | +0.43(+2.70%) |
Sep 15, 2008 | 17.00 | 17.00 | 15.86 | 15.90 | 208,308 | -1.88(-10.57%) |
Sep 12, 2008 | 17.76 | 18.00 | 17.40 | 17.78 | 192,148 | +0.37(+2.13%) |
Sep 11, 2008 | 17.65 | 17.89 | 16.96 | 17.41 | 80,745 | -0.10(-0.57%) |
Sep 10, 2008 | 17.91 | 17.91 | 16.52 | 17.51 | 259,876 | +0.01(+0.06%) |
Sep 09, 2008 | 19.01 | 19.01 | 17.33 | 17.50 | 288,300 | -1.70(-8.85%) |
Sep 08, 2008 | 20.47 | 20.47 | 18.50 | 19.20 | 243,926 | -0.31(-1.59%) |
Sep 05, 2008 | 20.93 | 21.20 | 18.92 | 19.51 | 0 | -1.69(-7.97%) |
Sep 04, 2008 | 21.51 | 22.30 | 20.61 | 21.20 | 169,832 | -0.95(-4.29%) |
Sep 03, 2008 | 23.37 | 23.61 | 21.89 | 22.15 | 173,052 | -1.00(-4.32%) |
Sep 02, 2008 | 25.43 | 25.70 | 23.00 | 23.15 | 250,440 | -2.79(-10.76%) |
Aug 29, 2008 | 26.69 | 26.78 | 25.58 | 25.94 | 68,145 | -0.47(-1.78%) |
Aug 28, 2008 | 26.46 | 26.83 | 25.60 | 26.41 | 80,093 | +0.06(+0.23%) |
Aug 27, 2008 | 26.09 | 26.72 | 25.70 | 26.35 | 121,546 | +0.52(+2.01%) |
Aug 26, 2008 | 25.25 | 26.92 | 25.00 | 25.83 | 98,069 | +0.87(+3.49%) |
Aug 25, 2008 | 25.23 | 26.20 | 24.79 | 24.96 | 75,565 | -0.79(-3.07%) |
Aug 22, 2008 | 26.93 | 26.93 | 25.55 | 25.75 | 68,472 | -0.78(-2.94%) |
Aug 21, 2008 | 26.49 | 27.14 | 26.10 | 26.53 | 108,478 | +0.34(+1.30%) |
Aug 20, 2008 | 25.89 | 26.28 | 25.30 | 26.19 | 80,953 | +0.74(+2.91%) |
Aug 19, 2008 | 24.93 | 25.62 | 24.50 | 25.45 | 65,634 | +0.71(+2.87%) |
Aug 18, 2008 | 25.60 | 25.80 | 24.65 | 24.74 | 90,406 | -0.80(-3.13%) |
Aug 15, 2008 | 24.40 | 25.89 | 24.40 | 25.54 | 0 | +0.81(+3.28%) |
Aug 14, 2008 | 24.08 | 24.73 | 23.60 | 24.73 | 90,800 | +0.83(+3.47%) |
Aug 13, 2008 | 24.06 | 24.32 | 23.50 | 23.90 | 188,756 | -0.17(-0.71%) |
Aug 12, 2008 | 23.27 | 24.67 | 23.27 | 24.07 | 112,028 | +0.47(+1.99%) |
Aug 11, 2008 | 23.19 | 24.03 | 22.95 | 23.60 | 196,389 | +0.03(+0.13%) |
Aug 08, 2008 | 22.53 | 23.90 | 21.80 | 23.57 | 249,835 | +0.64(+2.79%) |
Aug 07, 2008 | 24.40 | 24.40 | 22.81 | 22.93 | 120,987 | -1.17(-4.85%) |
Aug 06, 2008 | 22.81 | 24.10 | 22.40 | 24.10 | 96,697 | +0.88(+3.79%) |
Aug 05, 2008 | 23.03 | 24.40 | 22.52 | 23.22 | 147,062 | +0.16(+0.69%) |
Aug 04, 2008 | 24.82 | 25.25 | 23.03 | 23.06 | 206,376 | -2.17(-8.60%) |
Aug 01, 2008 | 24.97 | 26.20 | 24.87 | 25.23 | 227,545 | -0.43(-1.68%) |
Jul 31, 2008 | 26.42 | 26.42 | 24.97 | 25.66 | 125,138 | -0.56(-2.14%) |
Jul 30, 2008 | 24.75 | 26.41 | 22.01 | 26.22 | 214,563 | +2.15(+8.93%) |
Jul 29, 2008 | 24.07 | 24.45 | 23.23 | 24.07 | 124,016 | +0.14(+0.59%) |
Jul 28, 2008 | 22.76 | 24.42 | 22.39 | 23.93 | 295,393 | -0.67(-2.72%) |
Jul 25, 2008 | 24.83 | 25.78 | 24.20 | 24.60 | 183,114 | -0.43(-1.72%) |
Jul 24, 2008 | 25.40 | 25.93 | 24.65 | 25.03 | 199,339 | -0.74(-2.87%) |
Jul 23, 2008 | 26.85 | 26.85 | 25.32 | 25.77 | 193,549 | -1.47(-5.40%) |
Jul 22, 2008 | 27.51 | 27.70 | 26.51 | 27.24 | 145,378 | -0.62(-2.23%) |
Jul 21, 2008 | 26.01 | 27.99 | 26.01 | 27.86 | 133,753 | +0.97(+3.61%) |
Jul 18, 2008 | 27.32 | 28.37 | 26.33 | 26.89 | 214,076 | -0.08(-0.30%) |
Jul 17, 2008 | 28.15 | 29.09 | 25.79 | 26.97 | 272,478 | -1.52(-5.34%) |
Jul 16, 2008 | 28.72 | 28.96 | 27.51 | 28.49 | 209,656 | -1.08(-3.65%) |
Jul 15, 2008 | 29.95 | 30.45 | 29.21 | 29.57 | 220,327 | -0.13(-0.44%) |
Jul 14, 2008 | 29.47 | 30.88 | 28.99 | 29.70 | 196,481 | +0.71(+2.45%) |
Jul 11, 2008 | 27.85 | 29.00 | 26.81 | 28.99 | 182,344 | +1.30(+4.69%) |
Jul 10, 2008 | 26.86 | 28.10 | 26.46 | 27.69 | 141,135 | +1.09(+4.10%) |
Jul 09, 2008 | 26.90 | 28.43 | 26.57 | 26.60 | 169,750 | -0.35(-1.30%) |
Jul 08, 2008 | 27.13 | 27.51 | 25.10 | 26.95 | 278,554 | -0.56(-2.04%) |
Jul 07, 2008 | 27.77 | 28.94 | 26.38 | 27.51 | 257,784 | -0.62(-2.20%) |
Jul 04, 2008 | 28.61 | 28.88 | 26.70 | 28.13 | 189,391 | +0.00(+0.00%) |
Jul 03, 2008 | 28.61 | 28.88 | 26.70 | 28.13 | 189,391 | -0.84(-2.90%) |
Jul 02, 2008 | 29.51 | 30.46 | 28.80 | 28.97 | 166,225 | -0.73(-2.46%) |
Jul 01, 2008 | 30.64 | 31.35 | 29.49 | 29.70 | 149,240 | -0.78(-2.56%) |
Jun 30, 2008 | 29.30 | 31.20 | 29.10 | 30.48 | 237,428 | +1.18(+4.03%) |
Jun 27, 2008 | 29.51 | 30.20 | 28.60 | 29.30 | 1,183,509 | -0.35(-1.18%) |
Jun 26, 2008 | 29.49 | 30.27 | 29.04 | 29.65 | 130,183 | +0.40(+1.37%) |
Jun 25, 2008 | 30.61 | 30.65 | 28.43 | 29.25 | 188,866 | -0.81(-2.69%) |
Jun 24, 2008 | 31.52 | 31.73 | 29.59 | 30.06 | 179,440 | -1.64(-5.17%) |
Jun 23, 2008 | 29.57 | 31.70 | 29.20 | 31.70 | 176,873 | +1.66(+5.53%) |
Jun 20, 2008 | 29.81 | 30.85 | 29.20 | 30.04 | 238,412 | -0.11(-0.36%) |
Jun 19, 2008 | 32.00 | 32.40 | 29.83 | 30.15 | 316,715 | -2.41(-7.40%) |
Jun 18, 2008 | 32.34 | 32.96 | 31.71 | 32.56 | 201,892 | +0.55(+1.72%) |
Jun 17, 2008 | 31.25 | 32.50 | 31.10 | 32.01 | 229,392 | +1.12(+3.63%) |
Jun 16, 2008 | 29.95 | 31.15 | 29.80 | 30.89 | 116,515 | +0.77(+2.56%) |
Jun 13, 2008 | 29.95 | 30.65 | 29.70 | 30.12 | 110,299 | +0.17(+0.57%) |
Jun 12, 2008 | 31.00 | 31.42 | 29.63 | 29.95 | 198,297 | -1.18(-3.79%) |
Jun 11, 2008 | 30.26 | 31.58 | 30.26 | 31.13 | 165,046 | +0.68(+2.23%) |
Jun 10, 2008 | 30.05 | 30.96 | 30.00 | 30.45 | 189,768 | -0.51(-1.65%) |
Jun 09, 2008 | 29.18 | 31.79 | 28.80 | 30.96 | 499,997 | +1.78(+6.10%) |
Jun 06, 2008 | 28.74 | 29.25 | 28.10 | 29.18 | 188,936 | +1.22(+4.36%) |
Jun 05, 2008 | 27.01 | 28.31 | 27.00 | 27.96 | 111,305 | +0.86(+3.17%) |
Jun 04, 2008 | 27.90 | 28.24 | 27.10 | 27.10 | 106,362 | -0.45(-1.63%) |
Jun 03, 2008 | 27.86 | 29.00 | 27.40 | 27.55 | 170,090 | +0.05(+0.18%) |
Jun 02, 2008 | 27.25 | 28.10 | 27.00 | 27.50 | 98,763 | +0.15(+0.55%) |
May 30, 2008 | 27.17 | 27.87 | 27.17 | 27.35 | 91,372 | -0.07(-0.26%) |
May 29, 2008 | 27.49 | 27.82 | 26.87 | 27.42 | 89,168 | +0.00(+0.00%) |
May 28, 2008 | 26.87 | 27.42 | 26.25 | 27.42 | 147,824 | -0.13(-0.47%) |
May 27, 2008 | 27.47 | 27.65 | 26.40 | 27.55 | 122,857 | -0.30(-1.08%) |
May 26, 2008 | 29.18 | 29.18 | 27.04 | 27.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.18 | 29.18 | 27.04 | 27.85 | 264,297 | -1.10(-3.80%) |
May 22, 2008 | 28.89 | 29.57 | 28.03 | 28.95 | 183,814 | +0.15(+0.52%) |
May 21, 2008 | 29.71 | 31.76 | 28.79 | 28.80 | 567,189 | -0.81(-2.74%) |
May 20, 2008 | 26.49 | 29.68 | 26.20 | 29.61 | 389,733 | +3.21(+12.16%) |
May 19, 2008 | 25.50 | 26.75 | 25.50 | 26.40 | 148,385 | +0.90(+3.53%) |
May 16, 2008 | 25.56 | 25.97 | 25.22 | 25.50 | 110,315 | -0.18(-0.70%) |
May 15, 2008 | 26.67 | 26.75 | 24.94 | 25.68 | 309,326 | -0.71(-2.69%) |
May 14, 2008 | 26.35 | 27.17 | 26.20 | 26.39 | 144,682 | -0.14(-0.53%) |
May 13, 2008 | 26.76 | 26.99 | 25.75 | 26.53 | 111,285 | +0.09(+0.34%) |
May 12, 2008 | 26.82 | 27.00 | 26.01 | 26.44 | 151,603 | -0.42(-1.56%) |
May 09, 2008 | 26.39 | 26.86 | 25.80 | 26.86 | 60,693 | +0.46(+1.74%) |
May 08, 2008 | 26.51 | 26.88 | 25.60 | 26.40 | 99,388 | +0.30(+1.15%) |
May 07, 2008 | 26.82 | 27.11 | 25.65 | 26.10 | 186,178 | -0.40(-1.51%) |
May 06, 2008 | 26.69 | 27.75 | 26.00 | 26.50 | 238,152 | +0.36(+1.38%) |
May 05, 2008 | 25.21 | 26.45 | 25.03 | 26.14 | 245,171 | +0.50(+1.95%) |
May 02, 2008 | 23.89 | 25.64 | 23.50 | 25.64 | 161,448 | +1.54(+6.39%) |
May 01, 2008 | 24.95 | 25.64 | 23.69 | 24.10 | 213,987 | -0.80(-3.21%) |
Apr 30, 2008 | 25.49 | 25.87 | 24.00 | 24.90 | 296,538 | -0.47(-1.85%) |
Apr 29, 2008 | 27.09 | 27.51 | 25.00 | 25.37 | 203,528 | -2.09(-7.61%) |
Apr 28, 2008 | 27.95 | 28.41 | 26.85 | 27.46 | 179,212 | -0.27(-0.97%) |
Apr 25, 2008 | 27.23 | 27.97 | 26.06 | 27.73 | 125,114 | +0.49(+1.80%) |
Apr 24, 2008 | 27.72 | 27.72 | 25.59 | 27.24 | 222,754 | -0.46(-1.66%) |
Apr 23, 2008 | 29.30 | 29.70 | 26.88 | 27.70 | 360,918 | -0.89(-3.11%) |
Apr 22, 2008 | 29.34 | 29.70 | 28.40 | 28.59 | 197,869 | -0.61(-2.09%) |
Apr 21, 2008 | 29.39 | 29.50 | 28.50 | 29.20 | 386,744 | +0.39(+1.35%) |
Apr 18, 2008 | 27.57 | 29.72 | 26.76 | 28.81 | 449,396 | +1.71(+6.31%) |
Apr 17, 2008 | 28.21 | 28.21 | 27.00 | 27.10 | 172,561 | -0.75(-2.69%) |
Apr 16, 2008 | 27.11 | 28.28 | 26.00 | 27.85 | 461,502 | +0.50(+1.83%) |
Apr 15, 2008 | 28.51 | 29.02 | 26.68 | 27.35 | 370,893 | -1.39(-4.84%) |
Apr 14, 2008 | 25.16 | 28.74 | 25.01 | 28.74 | 333,688 | +3.44(+13.60%) |
Apr 11, 2008 | 25.17 | 25.35 | 25.02 | 25.30 | 52,613 | -0.16(-0.63%) |
Apr 10, 2008 | 25.26 | 25.75 | 25.03 | 25.46 | 73,900 | +0.05(+0.20%) |
Apr 09, 2008 | 25.71 | 25.83 | 25.06 | 25.41 | 70,500 | +0.10(+0.40%) |
Apr 08, 2008 | 25.01 | 25.97 | 25.00 | 25.31 | 180,657 | -0.02(-0.08%) |
Apr 07, 2008 | 26.30 | 26.76 | 24.65 | 25.33 | 320,045 | +0.13(+0.52%) |
Apr 04, 2008 | 23.81 | 26.10 | 23.26 | 25.20 | 358,365 | +1.33(+5.57%) |
Apr 03, 2008 | 23.35 | 23.97 | 22.21 | 23.87 | 155,635 | +0.69(+2.98%) |
Apr 02, 2008 | 22.30 | 23.18 | 22.00 | 23.18 | 135,450 | +0.90(+4.03%) |
Apr 01, 2008 | 22.00 | 22.28 | 21.60 | 22.28 | 103,625 | +0.45(+2.06%) |
Mar 31, 2008 | 21.11 | 22.10 | 21.03 | 21.83 | 115,719 | +0.72(+3.41%) |
Mar 28, 2008 | 21.20 | 21.27 | 20.54 | 21.11 | 63,521 | +0.16(+0.76%) |
Mar 27, 2008 | 20.99 | 21.10 | 20.48 | 20.95 | 49,100 | +0.27(+1.31%) |
Mar 26, 2008 | 20.75 | 20.97 | 20.11 | 20.68 | 90,600 | -0.07(-0.34%) |
Mar 25, 2008 | 20.13 | 21.00 | 19.75 | 20.75 | 67,249 | +0.44(+2.17%) |
Mar 24, 2008 | 19.19 | 21.41 | 18.39 | 20.31 | 150,328 | +1.12(+5.84%) |
Mar 21, 2008 | 19.01 | 19.43 | 18.59 | 19.19 | 112,330 | +0.00(+0.00%) |
Mar 20, 2008 | 19.01 | 19.43 | 18.59 | 19.19 | 112,330 | -0.23(-1.18%) |
Mar 19, 2008 | 21.04 | 21.04 | 19.02 | 19.42 | 106,918 | -1.06(-5.15%) |
Mar 18, 2008 | 20.53 | 21.11 | 20.00 | 20.48 | 121,304 | -0.12(-0.61%) |
Mar 17, 2008 | 20.61 | 21.20 | 20.51 | 20.60 | 102,123 | -0.57(-2.69%) |
Mar 14, 2008 | 21.10 | 21.70 | 20.53 | 21.17 | 125,185 | +0.02(+0.09%) |
Mar 13, 2008 | 21.00 | 21.50 | 20.20 | 21.15 | 74,650 | -0.08(-0.38%) |
Mar 12, 2008 | 20.73 | 21.60 | 20.51 | 21.23 | 107,500 | +0.33(+1.58%) |
Mar 11, 2008 | 19.91 | 21.50 | 19.91 | 20.90 | 176,570 | +1.20(+6.09%) |
Mar 10, 2008 | 20.60 | 20.60 | 18.85 | 19.70 | 247,280 | -0.67(-3.29%) |
Mar 07, 2008 | 21.65 | 21.75 | 19.90 | 20.37 | 249,101 | -1.33(-6.13%) |
Mar 06, 2008 | 22.34 | 22.34 | 21.39 | 21.70 | 139,302 | -0.60(-2.69%) |
Mar 05, 2008 | 22.69 | 22.74 | 22.10 | 22.30 | 164,858 | -0.26(-1.15%) |
Mar 04, 2008 | 23.88 | 23.88 | 22.00 | 22.56 | 173,900 | -0.65(-2.80%) |
Mar 03, 2008 | 22.53 | 24.45 | 22.48 | 23.21 | 478,884 | +0.81(+3.62%) |
Feb 29, 2008 | 23.57 | 23.57 | 22.01 | 22.40 | 184,701 | -0.95(-4.07%) |
Feb 28, 2008 | 21.79 | 24.00 | 21.55 | 23.35 | 355,173 | +1.56(+7.16%) |
Feb 27, 2008 | 23.32 | 23.90 | 21.63 | 21.79 | 353,076 | -1.43(-6.16%) |
Feb 26, 2008 | 22.68 | 23.87 | 21.13 | 23.22 | 339,265 | +0.87(+3.89%) |
Feb 25, 2008 | 21.72 | 22.89 | 21.35 | 22.35 | 434,512 | +1.32(+6.28%) |
Feb 22, 2008 | 20.31 | 21.26 | 20.18 | 21.03 | 172,070 | +0.99(+4.94%) |
Feb 21, 2008 | 19.77 | 20.11 | 19.51 | 20.04 | 108,775 | +0.56(+2.87%) |
Feb 20, 2008 | 19.38 | 19.99 | 18.98 | 19.48 | 58,500 | -0.40(-2.01%) |
Feb 19, 2008 | 18.84 | 19.88 | 18.50 | 19.88 | 71,612 | +1.46(+7.93%) |
Feb 18, 2008 | 19.25 | 19.50 | 18.42 | 18.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.25 | 19.50 | 18.42 | 18.42 | 55,050 | -0.81(-4.21%) |
Feb 14, 2008 | 19.05 | 19.25 | 18.73 | 19.23 | 43,000 | +0.15(+0.79%) |
Feb 13, 2008 | 18.84 | 19.13 | 18.41 | 19.08 | 40,305 | +0.51(+2.75%) |
Feb 12, 2008 | 18.50 | 18.68 | 18.45 | 18.57 | 35,301 | +0.03(+0.16%) |
Feb 11, 2008 | 17.68 | 18.65 | 17.60 | 18.54 | 34,200 | +0.74(+4.16%) |
Feb 08, 2008 | 18.00 | 18.00 | 17.58 | 17.80 | 39,500 | -0.20(-1.11%) |
Feb 07, 2008 | 17.25 | 18.00 | 17.10 | 18.00 | 37,700 | +0.41(+2.33%) |
Feb 06, 2008 | 17.46 | 18.05 | 17.30 | 17.59 | 52,700 | +0.05(+0.29%) |
Feb 05, 2008 | 18.39 | 18.39 | 17.54 | 17.54 | 48,054 | -0.96(-5.19%) |
Feb 04, 2008 | 17.90 | 18.50 | 17.76 | 18.50 | 60,600 | +0.76(+4.28%) |
Feb 01, 2008 | 17.40 | 17.77 | 17.40 | 17.74 | 37,500 | +0.22(+1.26%) |
Jan 31, 2008 | 17.45 | 17.54 | 17.00 | 17.52 | 30,795 | +0.07(+0.40%) |
Jan 30, 2008 | 17.75 | 18.00 | 17.38 | 17.45 | 50,571 | -0.14(-0.80%) |
Jan 29, 2008 | 16.82 | 17.90 | 16.82 | 17.59 | 46,039 | -0.21(-1.18%) |
Jan 28, 2008 | 16.51 | 17.80 | 16.51 | 17.80 | 71,150 | +1.17(+7.04%) |
Jan 25, 2008 | 17.99 | 18.10 | 16.62 | 16.63 | 170,202 | -1.25(-6.99%) |
Jan 24, 2008 | 17.20 | 18.08 | 17.20 | 17.88 | 45,484 | +0.57(+3.29%) |
Jan 23, 2008 | 17.24 | 17.50 | 16.80 | 17.31 | 92,411 | -0.24(-1.37%) |
Jan 22, 2008 | 17.54 | 17.95 | 16.81 | 17.55 | 108,438 | -1.11(-5.95%) |
Jan 21, 2008 | 18.73 | 19.27 | 18.35 | 18.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.73 | 19.27 | 18.35 | 18.66 | 91,950 | -0.09(-0.48%) |
Jan 17, 2008 | 19.17 | 19.36 | 18.31 | 18.75 | 90,660 | -0.55(-2.85%) |
Jan 16, 2008 | 19.77 | 20.04 | 18.65 | 19.30 | 135,155 | -0.76(-3.79%) |
Jan 15, 2008 | 20.70 | 20.80 | 19.82 | 20.06 | 163,335 | -0.90(-4.29%) |
Jan 14, 2008 | 21.24 | 21.52 | 20.71 | 20.96 | 133,800 | -0.16(-0.76%) |
Jan 11, 2008 | 21.08 | 21.25 | 20.85 | 21.12 | 88,000 | +0.12(+0.57%) |
Jan 10, 2008 | 20.76 | 21.09 | 20.32 | 21.00 | 103,100 | +0.30(+1.45%) |
Jan 09, 2008 | 20.98 | 20.98 | 20.13 | 20.70 | 126,205 | -0.31(-1.48%) |
Jan 08, 2008 | 20.30 | 21.01 | 20.23 | 21.01 | 123,400 | +0.58(+2.84%) |
Jan 07, 2008 | 20.95 | 21.15 | 19.75 | 20.43 | 146,979 | -0.54(-2.58%) |
Jan 04, 2008 | 21.32 | 21.32 | 20.52 | 20.97 | 214,072 | +0.12(+0.58%) |
Jan 03, 2008 | 19.65 | 20.85 | 19.61 | 20.85 | 246,482 | +1.14(+5.78%) |
Jan 02, 2008 | 19.41 | 19.71 | 19.35 | 19.71 | 126,421 | +0.10(+0.51%) |
Jan 01, 2008 | 18.51 | 19.61 | 18.51 | 19.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.51 | 19.61 | 18.51 | 19.61 | 123,434 | +0.84(+4.50%) |
Dec 28, 2007 | 18.83 | 19.03 | 18.51 | 18.77 | 67,400 | -0.16(-0.82%) |
Dec 27, 2007 | 19.11 | 19.45 | 18.92 | 18.92 | 35,600 | -0.46(-2.37%) |
Dec 26, 2007 | 19.40 | 19.44 | 19.10 | 19.38 | 21,520 | +0.13(+0.68%) |
Dec 24, 2007 | 19.16 | 19.37 | 18.77 | 19.25 | 29,400 | +0.13(+0.68%) |
Dec 21, 2007 | 19.31 | 19.33 | 18.92 | 19.12 | 80,900 | -0.21(-1.09%) |
Dec 20, 2007 | 19.05 | 19.33 | 18.23 | 19.33 | 62,750 | +0.62(+3.31%) |
Dec 19, 2007 | 18.75 | 18.89 | 18.67 | 18.71 | 61,400 | +0.01(+0.05%) |
Dec 18, 2007 | 19.16 | 19.16 | 18.50 | 18.70 | 97,200 | -0.15(-0.80%) |
Dec 17, 2007 | 18.82 | 19.04 | 18.51 | 18.85 | 123,700 | +0.15(+0.80%) |
Dec 14, 2007 | 19.06 | 19.24 | 18.66 | 18.70 | 53,700 | -0.54(-2.81%) |
Dec 13, 2007 | 18.75 | 19.24 | 18.51 | 19.24 | 52,500 | +0.44(+2.34%) |
Dec 12, 2007 | 19.17 | 19.17 | 18.70 | 18.80 | 68,500 | -0.10(-0.53%) |
Dec 11, 2007 | 19.09 | 19.47 | 18.70 | 18.90 | 54,260 | -0.38(-1.97%) |
Dec 10, 2007 | 19.45 | 19.55 | 19.07 | 19.28 | 75,500 | -0.17(-0.87%) |
Dec 07, 2007 | 19.50 | 19.51 | 18.77 | 19.45 | 79,700 | +0.15(+0.78%) |
Dec 06, 2007 | 18.51 | 19.34 | 18.05 | 19.30 | 101,000 | +0.95(+5.18%) |
Dec 05, 2007 | 17.97 | 18.55 | 17.97 | 18.35 | 89,700 | +0.45(+2.51%) |
Dec 04, 2007 | 18.09 | 18.12 | 17.90 | 17.90 | 145,930 | -0.10(-0.56%) |