Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.575 | 6.683 | 6.369 | 6.487 | 1,099,224 | -0.13(-1.93%) |
Nov 26, 2008 | 6.203 | 6.654 | 5.952 | 6.614 | 2,592,639 | +0.27(+4.33%) |
Nov 25, 2008 | 6.374 | 6.654 | 6.129 | 6.340 | 4,109,523 | +0.20(+3.19%) |
Nov 24, 2008 | 5.394 | 6.276 | 5.173 | 6.144 | 6,526,680 | +0.81(+15.17%) |
Nov 21, 2008 | 5.394 | 5.702 | 5.031 | 5.335 | 6,025,887 | +0.13(+2.45%) |
Nov 20, 2008 | 5.482 | 5.982 | 5.080 | 5.207 | 5,935,599 | -0.38(-6.84%) |
Nov 19, 2008 | 6.345 | 6.467 | 5.550 | 5.590 | 3,119,836 | -0.80(-12.58%) |
Nov 18, 2008 | 6.301 | 6.477 | 6.119 | 6.394 | 3,297,781 | +0.04(+0.62%) |
Nov 17, 2008 | 6.757 | 7.007 | 6.310 | 6.355 | 4,121,128 | -0.50(-7.23%) |
Nov 14, 2008 | 7.095 | 7.335 | 6.712 | 6.850 | 0 | -0.65(-8.63%) |
Nov 13, 2008 | 6.752 | 7.497 | 6.350 | 7.497 | 6,753,407 | +0.78(+11.69%) |
Nov 12, 2008 | 7.100 | 7.100 | 6.668 | 6.712 | 3,851,115 | -0.56(-7.69%) |
Nov 11, 2008 | 7.659 | 7.747 | 7.061 | 7.271 | 6,484,822 | -0.51(-6.49%) |
Nov 10, 2008 | 8.796 | 8.796 | 7.649 | 7.776 | 4,569,551 | -0.75(-8.75%) |
Nov 07, 2008 | 8.992 | 9.341 | 8.036 | 8.522 | 0 | -0.35(-3.98%) |
Nov 06, 2008 | 9.341 | 9.488 | 8.669 | 8.875 | 3,657,476 | -0.66(-6.89%) |
Nov 05, 2008 | 10.30 | 10.33 | 9.473 | 9.532 | 2,737,345 | -0.81(-7.87%) |
Nov 04, 2008 | 11.41 | 11.54 | 10.18 | 10.35 | 2,957,281 | -0.84(-7.50%) |
Nov 03, 2008 | 10.68 | 11.36 | 10.68 | 11.18 | 3,477,049 | +0.51(+4.78%) |
Oct 31, 2008 | 10.64 | 10.90 | 10.36 | 10.67 | 2,082,734 | +0.07(+0.69%) |
Oct 30, 2008 | 10.83 | 11.16 | 10.23 | 10.60 | 1,810,283 | +0.16(+1.55%) |
Oct 29, 2008 | 10.80 | 11.01 | 10.22 | 10.44 | 2,832,556 | -0.38(-3.53%) |
Oct 28, 2008 | 9.424 | 10.85 | 8.953 | 10.82 | 3,251,862 | +1.67(+18.27%) |
Oct 27, 2008 | 9.434 | 9.958 | 9.144 | 9.149 | 1,047,199 | -0.39(-4.06%) |
Oct 24, 2008 | 8.586 | 9.855 | 8.586 | 9.537 | 1,539,165 | -0.19(-1.97%) |
Oct 23, 2008 | 10.29 | 10.29 | 9.252 | 9.728 | 2,895,040 | -0.46(-4.48%) |
Oct 22, 2008 | 10.97 | 11.09 | 9.811 | 10.18 | 2,097,012 | -1.17(-10.32%) |
Oct 21, 2008 | 11.03 | 11.77 | 11.03 | 11.36 | 2,147,019 | +0.05(+0.48%) |
Oct 20, 2008 | 11.46 | 11.65 | 11.04 | 11.30 | 1,493,307 | +0.05(+0.44%) |
Oct 17, 2008 | 10.54 | 11.76 | 10.42 | 11.25 | 0 | +0.19(+1.68%) |
Oct 16, 2008 | 11.30 | 11.39 | 10.10 | 11.07 | 6,184,857 | +0.08(+0.71%) |
Oct 15, 2008 | 12.56 | 12.70 | 10.99 | 10.99 | 4,302,495 | -2.22(-16.81%) |
Oct 14, 2008 | 15.10 | 15.10 | 12.89 | 13.21 | 2,858,645 | -1.09(-7.61%) |
Oct 13, 2008 | 13.93 | 14.30 | 13.49 | 14.30 | 2,683,976 | +1.17(+8.93%) |
Oct 10, 2008 | 11.78 | 13.79 | 11.58 | 13.13 | 0 | +0.50(+3.96%) |
Oct 09, 2008 | 14.22 | 14.57 | 12.41 | 12.63 | 2,913,028 | -1.47(-10.44%) |
Oct 08, 2008 | 13.48 | 14.79 | 13.48 | 14.10 | 3,037,496 | -0.02(-0.14%) |
Oct 07, 2008 | 15.14 | 15.45 | 13.84 | 14.12 | 5,725,659 | -0.70(-4.73%) |
Oct 06, 2008 | 14.19 | 14.91 | 13.52 | 14.82 | 3,677,422 | +0.11(+0.77%) |
Oct 03, 2008 | 15.76 | 15.82 | 14.55 | 14.70 | 0 | -0.71(-4.61%) |
Oct 02, 2008 | 16.94 | 17.00 | 15.22 | 15.42 | 3,220,378 | -1.67(-9.76%) |
Oct 01, 2008 | 17.06 | 17.18 | 16.60 | 17.08 | 1,584,658 | +0.02(+0.14%) |
Sep 30, 2008 | 17.31 | 17.31 | 16.32 | 17.06 | 2,889,868 | +0.27(+1.64%) |
Sep 29, 2008 | 17.67 | 17.90 | 16.52 | 16.78 | 3,565,512 | -1.31(-7.24%) |
Sep 26, 2008 | 18.04 | 18.24 | 17.73 | 18.09 | 0 | -0.36(-1.97%) |
Sep 25, 2008 | 18.18 | 18.86 | 18.08 | 18.46 | 2,750,838 | +0.38(+2.09%) |
Sep 24, 2008 | 18.60 | 18.88 | 17.79 | 18.08 | 3,295,019 | -0.46(-2.46%) |
Sep 23, 2008 | 19.07 | 20.59 | 18.11 | 18.53 | 3,142,592 | -0.58(-3.05%) |
Sep 22, 2008 | 20.12 | 20.25 | 19.04 | 19.12 | 2,285,893 | -1.33(-6.50%) |
Sep 19, 2008 | 21.00 | 21.00 | 19.61 | 20.45 | 0 | +1.22(+6.35%) |
Sep 18, 2008 | 19.37 | 19.96 | 18.37 | 19.23 | 5,010,210 | +0.24(+1.27%) |
Sep 17, 2008 | 20.06 | 20.33 | 18.96 | 18.99 | 4,083,481 | -1.53(-7.46%) |
Sep 16, 2008 | 19.57 | 20.71 | 19.57 | 20.52 | 4,341,158 | +0.53(+2.67%) |
Sep 15, 2008 | 19.94 | 20.87 | 19.55 | 19.98 | 3,351,670 | -0.53(-2.60%) |
Sep 12, 2008 | 19.79 | 20.57 | 19.79 | 20.52 | 0 | -0.05(-0.24%) |
Sep 11, 2008 | 19.95 | 20.72 | 19.59 | 20.56 | 4,895,132 | +0.24(+1.18%) |
Sep 10, 2008 | 20.70 | 20.79 | 20.01 | 20.32 | 6,403,083 | -0.30(-1.45%) |
Sep 09, 2008 | 20.83 | 21.08 | 20.38 | 20.62 | 6,234,555 | -0.21(-1.01%) |
Sep 08, 2008 | 20.16 | 21.02 | 20.12 | 20.83 | 6,414,201 | +1.39(+7.16%) |
Sep 05, 2008 | 18.74 | 19.54 | 18.40 | 19.44 | 0 | +0.46(+2.43%) |
Sep 04, 2008 | 19.66 | 19.88 | 18.88 | 18.98 | 11,203,649 | +0.23(+1.20%) |
Sep 03, 2008 | 18.13 | 19.31 | 18.02 | 18.75 | 5,070,285 | +0.53(+2.93%) |
Sep 02, 2008 | 18.71 | 19.86 | 17.95 | 18.22 | 6,402,906 | -0.05(-0.29%) |
Aug 29, 2008 | 18.07 | 18.63 | 17.94 | 18.27 | 0 | +0.04(+0.21%) |
Aug 28, 2008 | 17.90 | 18.30 | 17.68 | 18.23 | 2,360,701 | +0.25(+1.36%) |
Aug 27, 2008 | 17.51 | 18.49 | 17.41 | 17.99 | 2,876,978 | +0.51(+2.89%) |
Aug 26, 2008 | 17.61 | 17.73 | 16.96 | 17.48 | 3,974,361 | +0.22(+1.28%) |
Aug 25, 2008 | 17.55 | 17.55 | 17.04 | 17.26 | 1,506,970 | -0.36(-2.06%) |
Aug 22, 2008 | 17.27 | 18.08 | 17.19 | 17.63 | 0 | +0.52(+3.04%) |
Aug 21, 2008 | 16.95 | 17.24 | 16.80 | 17.11 | 1,280,293 | -0.04(-0.23%) |
Aug 20, 2008 | 17.28 | 17.53 | 17.01 | 17.15 | 1,769,875 | -0.06(-0.37%) |
Aug 19, 2008 | 17.58 | 17.58 | 17.05 | 17.21 | 1,385,023 | -0.46(-2.58%) |
Aug 18, 2008 | 18.25 | 18.25 | 17.53 | 17.67 | 2,050,838 | -0.45(-2.46%) |
Aug 15, 2008 | 18.02 | 18.76 | 17.92 | 18.11 | 0 | +0.23(+1.26%) |
Aug 14, 2008 | 17.11 | 18.50 | 17.09 | 17.89 | 2,905,378 | +0.57(+3.31%) |
Aug 13, 2008 | 18.13 | 18.31 | 17.12 | 17.31 | 3,129,615 | -0.93(-5.08%) |
Aug 12, 2008 | 18.27 | 18.59 | 17.90 | 18.24 | 3,036,203 | -0.25(-1.33%) |
Aug 11, 2008 | 17.34 | 19.49 | 17.07 | 18.49 | 5,332,581 | +0.92(+5.22%) |
Aug 08, 2008 | 16.26 | 17.65 | 16.20 | 17.57 | 2,608,992 | +1.23(+7.53%) |
Aug 07, 2008 | 16.56 | 16.67 | 16.19 | 16.34 | 3,051,140 | -0.44(-2.60%) |
Aug 06, 2008 | 16.46 | 16.77 | 16.03 | 16.77 | 2,724,359 | +0.56(+3.45%) |
Aug 05, 2008 | 15.70 | 16.31 | 15.59 | 16.21 | 3,583,027 | +0.72(+4.62%) |
Aug 04, 2008 | 15.66 | 15.76 | 15.25 | 15.50 | 2,570,974 | -0.19(-1.22%) |
Aug 01, 2008 | 15.55 | 15.78 | 15.09 | 15.69 | 2,331,210 | +0.16(+1.04%) |
Jul 31, 2008 | 15.58 | 15.99 | 15.45 | 15.53 | 2,727,029 | -0.30(-1.89%) |
Jul 30, 2008 | 16.35 | 16.60 | 15.45 | 15.83 | 3,041,801 | -0.37(-2.30%) |
Jul 29, 2008 | 16.20 | 16.26 | 15.45 | 16.20 | 1,837,770 | +0.72(+4.62%) |
Jul 28, 2008 | 15.97 | 16.03 | 15.43 | 15.48 | 1,391,788 | -0.50(-3.10%) |
Jul 25, 2008 | 15.88 | 16.36 | 15.56 | 15.98 | 2,433,399 | +0.21(+1.34%) |
Jul 24, 2008 | 16.83 | 17.11 | 15.67 | 15.77 | 1,978,247 | -1.18(-6.94%) |
Jul 23, 2008 | 16.29 | 17.59 | 16.20 | 16.95 | 4,152,144 | +0.57(+3.50%) |
Jul 22, 2008 | 15.72 | 16.42 | 15.45 | 16.37 | 2,967,625 | +0.52(+3.28%) |
Jul 21, 2008 | 16.17 | 16.28 | 15.61 | 15.85 | 2,294,204 | -0.23(-1.43%) |
Jul 18, 2008 | 16.50 | 16.57 | 15.57 | 16.08 | 3,736,639 | -0.56(-3.36%) |
Jul 17, 2008 | 16.46 | 17.39 | 16.10 | 16.64 | 4,283,863 | +0.11(+0.65%) |
Jul 16, 2008 | 15.27 | 16.72 | 15.08 | 16.53 | 4,057,145 | +1.33(+8.74%) |
Jul 15, 2008 | 15.04 | 15.62 | 14.54 | 15.20 | 2,722,624 | -0.07(-0.45%) |
Jul 14, 2008 | 15.54 | 16.24 | 15.20 | 15.27 | 2,705,390 | -0.12(-0.76%) |
Jul 11, 2008 | 16.08 | 16.08 | 14.63 | 15.39 | 6,950,097 | -1.01(-6.13%) |
Jul 10, 2008 | 17.32 | 17.41 | 16.20 | 16.40 | 6,012,059 | -0.95(-5.48%) |
Jul 09, 2008 | 18.29 | 18.63 | 17.26 | 17.35 | 2,344,483 | -0.86(-4.71%) |
Jul 08, 2008 | 17.60 | 18.31 | 17.33 | 18.21 | 2,563,004 | +0.46(+2.57%) |
Jul 07, 2008 | 17.62 | 18.16 | 17.55 | 17.75 | 2,831,642 | +0.26(+1.51%) |
Jul 04, 2008 | 18.14 | 18.14 | 17.38 | 17.48 | 2,173,332 | +0.00(+0.00%) |
Jul 03, 2008 | 18.14 | 18.14 | 17.38 | 17.48 | 2,173,332 | -0.53(-2.97%) |
Jul 02, 2008 | 18.49 | 19.05 | 17.99 | 18.02 | 3,152,047 | -0.35(-1.92%) |
Jul 01, 2008 | 18.20 | 18.57 | 17.84 | 18.37 | 2,613,352 | +0.01(+0.05%) |
Jun 30, 2008 | 18.10 | 18.92 | 17.60 | 18.36 | 3,100,593 | -0.15(-0.79%) |
Jun 27, 2008 | 18.94 | 19.38 | 18.29 | 18.51 | 2,695,723 | -0.53(-2.78%) |
Jun 26, 2008 | 18.96 | 19.11 | 18.59 | 19.04 | 1,863,465 | -0.14(-0.72%) |
Jun 25, 2008 | 18.95 | 19.74 | 18.95 | 19.18 | 1,717,677 | +0.40(+2.11%) |
Jun 24, 2008 | 19.12 | 19.42 | 18.47 | 18.78 | 2,278,216 | -0.38(-2.00%) |
Jun 23, 2008 | 19.51 | 19.92 | 19.12 | 19.16 | 1,823,873 | -0.36(-1.83%) |
Jun 20, 2008 | 19.95 | 19.95 | 19.13 | 19.52 | 2,221,313 | -0.67(-3.30%) |
Jun 19, 2008 | 19.91 | 20.31 | 19.68 | 20.19 | 1,699,417 | +0.40(+2.01%) |
Jun 18, 2008 | 19.94 | 20.17 | 19.43 | 19.79 | 1,959,311 | -0.36(-1.78%) |
Jun 17, 2008 | 20.83 | 21.15 | 20.06 | 20.15 | 1,995,448 | -0.56(-2.70%) |
Jun 16, 2008 | 20.19 | 20.72 | 19.90 | 20.71 | 2,164,640 | +0.34(+1.69%) |
Jun 13, 2008 | 19.72 | 20.47 | 19.61 | 20.36 | 2,197,798 | +0.85(+4.35%) |
Jun 12, 2008 | 19.57 | 20.59 | 19.28 | 19.51 | 3,392,480 | +0.00(+0.03%) |
Jun 11, 2008 | 21.04 | 21.04 | 19.48 | 19.51 | 4,157,174 | -1.46(-6.95%) |
Jun 10, 2008 | 21.08 | 21.38 | 20.77 | 20.97 | 3,652,090 | -0.27(-1.29%) |
Jun 09, 2008 | 21.22 | 21.63 | 20.87 | 21.24 | 2,527,139 | +0.20(+0.93%) |
Jun 06, 2008 | 21.90 | 21.94 | 20.91 | 21.04 | 3,222,297 | -1.02(-4.64%) |
Jun 05, 2008 | 21.45 | 22.14 | 21.11 | 22.07 | 4,210,602 | +0.93(+4.41%) |
Jun 04, 2008 | 20.37 | 21.37 | 20.04 | 21.14 | 12,169,514 | +2.57(+13.84%) |
Jun 03, 2008 | 19.48 | 19.48 | 18.33 | 18.57 | 4,894,898 | -0.49(-2.57%) |
Jun 02, 2008 | 20.10 | 20.10 | 18.99 | 19.06 | 3,798,296 | -0.96(-4.80%) |
May 30, 2008 | 20.30 | 20.30 | 19.53 | 20.02 | 2,478,451 | -0.39(-1.90%) |
May 29, 2008 | 20.11 | 20.69 | 20.11 | 20.41 | 1,658,054 | +0.22(+1.09%) |
May 28, 2008 | 18.54 | 20.25 | 18.54 | 20.19 | 3,253,616 | +1.66(+8.97%) |
May 27, 2008 | 18.63 | 19.12 | 18.35 | 18.52 | 2,043,072 | -0.10(-0.53%) |
May 26, 2008 | 18.85 | 18.85 | 18.26 | 18.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.85 | 18.85 | 18.26 | 18.62 | 1,968,690 | -0.26(-1.38%) |
May 22, 2008 | 18.83 | 19.27 | 18.65 | 18.88 | 1,060,824 | +0.01(+0.08%) |
May 21, 2008 | 19.67 | 19.91 | 18.72 | 18.87 | 1,599,160 | -0.80(-4.09%) |
May 20, 2008 | 20.06 | 20.06 | 19.48 | 19.67 | 1,509,721 | -0.53(-2.62%) |
May 19, 2008 | 20.56 | 20.81 | 20.13 | 20.20 | 905,575 | -0.39(-1.90%) |
May 16, 2008 | 21.24 | 21.25 | 20.01 | 20.59 | 1,889,358 | -0.68(-3.18%) |
May 15, 2008 | 20.93 | 21.27 | 20.48 | 21.27 | 1,640,804 | +0.54(+2.63%) |
May 14, 2008 | 20.69 | 21.11 | 20.59 | 20.73 | 1,704,084 | +0.20(+0.98%) |
May 13, 2008 | 20.21 | 20.67 | 20.06 | 20.52 | 1,300,439 | +0.37(+1.82%) |
May 12, 2008 | 19.85 | 20.39 | 19.74 | 20.16 | 1,361,426 | +0.33(+1.66%) |
May 09, 2008 | 19.16 | 19.83 | 19.10 | 19.83 | 683,316 | +0.39(+2.02%) |
May 08, 2008 | 20.35 | 20.47 | 19.27 | 19.44 | 2,586,694 | -0.62(-3.08%) |
May 07, 2008 | 19.42 | 20.47 | 19.42 | 20.05 | 3,412,096 | +0.65(+3.36%) |
May 06, 2008 | 18.88 | 19.48 | 18.74 | 19.40 | 1,439,155 | +0.35(+1.85%) |
May 05, 2008 | 18.63 | 19.43 | 18.39 | 19.05 | 2,035,365 | +0.27(+1.46%) |
May 02, 2008 | 19.38 | 19.46 | 18.76 | 18.77 | 1,715,676 | -0.42(-2.17%) |
May 01, 2008 | 18.78 | 19.53 | 18.32 | 19.19 | 1,808,293 | +0.42(+2.25%) |
Apr 30, 2008 | 19.31 | 19.46 | 18.73 | 18.77 | 1,603,033 | -0.46(-2.40%) |
Apr 29, 2008 | 18.99 | 19.39 | 18.83 | 19.23 | 1,341,871 | +0.18(+0.95%) |
Apr 28, 2008 | 19.31 | 19.34 | 18.83 | 19.05 | 1,420,073 | -0.25(-1.30%) |
Apr 25, 2008 | 18.70 | 19.31 | 18.51 | 19.30 | 1,442,989 | +0.69(+3.72%) |
Apr 24, 2008 | 18.85 | 18.85 | 18.20 | 18.61 | 2,156,565 | -0.18(-0.94%) |
Apr 23, 2008 | 18.88 | 18.88 | 18.39 | 18.78 | 1,611,883 | -0.17(-0.91%) |
Apr 22, 2008 | 19.41 | 19.62 | 18.59 | 18.96 | 1,875,620 | -0.70(-3.57%) |
Apr 21, 2008 | 19.60 | 19.76 | 19.28 | 19.66 | 1,844,739 | +0.03(+0.15%) |
Apr 18, 2008 | 18.95 | 20.19 | 18.95 | 19.63 | 4,580,463 | +1.01(+5.45%) |
Apr 17, 2008 | 18.60 | 18.68 | 18.23 | 18.61 | 2,009,021 | -0.02(-0.13%) |
Apr 16, 2008 | 18.80 | 18.80 | 18.22 | 18.64 | 2,068,221 | +0.04(+0.21%) |
Apr 15, 2008 | 18.93 | 18.95 | 18.32 | 18.60 | 2,179,609 | -0.26(-1.38%) |
Apr 14, 2008 | 19.37 | 19.46 | 18.74 | 18.86 | 2,016,683 | -0.55(-2.83%) |
Apr 11, 2008 | 19.79 | 20.12 | 19.28 | 19.41 | 2,287,814 | -0.61(-3.06%) |
Apr 10, 2008 | 19.42 | 20.36 | 19.32 | 20.02 | 2,589,174 | +0.56(+2.87%) |
Apr 09, 2008 | 20.06 | 20.11 | 19.43 | 19.46 | 1,912,759 | -0.53(-2.67%) |
Apr 08, 2008 | 19.80 | 20.37 | 19.65 | 20.00 | 2,182,503 | +0.01(+0.05%) |
Apr 07, 2008 | 20.35 | 20.54 | 19.90 | 19.99 | 1,966,010 | -0.27(-1.33%) |
Apr 04, 2008 | 20.81 | 20.81 | 20.15 | 20.26 | 2,548,687 | -0.20(-0.96%) |
Apr 03, 2008 | 20.52 | 20.60 | 20.12 | 20.45 | 3,587,640 | -0.17(-0.81%) |
Apr 02, 2008 | 20.95 | 21.20 | 20.50 | 20.62 | 2,934,110 | -0.13(-0.64%) |
Apr 01, 2008 | 20.13 | 21.02 | 20.13 | 20.75 | 6,341,936 | +0.91(+4.57%) |
Mar 31, 2008 | 19.08 | 19.92 | 18.91 | 19.84 | 4,918,593 | +0.76(+3.96%) |
Mar 28, 2008 | 19.14 | 19.54 | 18.23 | 19.09 | 2,115,753 | -0.54(-2.75%) |
Mar 27, 2008 | 19.73 | 20.07 | 19.42 | 19.63 | 2,134,647 | -0.11(-0.57%) |
Mar 26, 2008 | 20.10 | 20.10 | 19.46 | 19.74 | 2,476,163 | -0.49(-2.40%) |
Mar 25, 2008 | 19.37 | 20.32 | 18.84 | 20.23 | 4,484,566 | +0.65(+3.33%) |
Mar 24, 2008 | 18.17 | 20.01 | 18.17 | 19.57 | 5,018,660 | +1.33(+7.31%) |
Mar 21, 2008 | 17.16 | 18.45 | 16.62 | 18.24 | 7,683,667 | +0.00(+0.00%) |
Mar 20, 2008 | 17.16 | 18.45 | 16.62 | 18.24 | 7,683,667 | +1.49(+8.87%) |
Mar 19, 2008 | 17.43 | 17.52 | 16.75 | 16.75 | 4,010,545 | -0.76(-4.34%) |
Mar 18, 2008 | 16.70 | 17.64 | 16.70 | 17.51 | 3,472,946 | +1.17(+7.17%) |
Mar 17, 2008 | 16.30 | 16.88 | 15.90 | 16.34 | 4,633,758 | -0.79(-4.61%) |
Mar 14, 2008 | 18.42 | 18.53 | 16.94 | 17.13 | 3,631,689 | -1.17(-6.40%) |
Mar 13, 2008 | 17.64 | 18.37 | 17.32 | 18.30 | 1,962,884 | +0.20(+1.08%) |
Mar 12, 2008 | 18.37 | 18.67 | 17.98 | 18.11 | 2,153,771 | -0.12(-0.65%) |
Mar 11, 2008 | 17.85 | 18.33 | 17.50 | 18.23 | 3,157,929 | +0.97(+5.63%) |
Mar 10, 2008 | 18.22 | 18.24 | 17.20 | 17.25 | 3,964,504 | -1.43(-7.64%) |
Mar 07, 2008 | 18.76 | 19.64 | 18.52 | 18.68 | 2,608,421 | -0.28(-1.50%) |
Mar 06, 2008 | 20.24 | 20.24 | 18.93 | 18.97 | 2,922,693 | -1.46(-7.13%) |
Mar 05, 2008 | 20.33 | 20.83 | 20.16 | 20.42 | 1,883,644 | +0.26(+1.31%) |
Mar 04, 2008 | 19.65 | 20.32 | 19.47 | 20.16 | 1,940,694 | +0.26(+1.31%) |
Mar 03, 2008 | 20.21 | 20.39 | 19.36 | 19.90 | 2,623,762 | -0.27(-1.34%) |
Feb 29, 2008 | 20.59 | 21.01 | 20.02 | 20.17 | 3,120,882 | -0.78(-3.72%) |
Feb 28, 2008 | 20.98 | 21.22 | 20.60 | 20.95 | 3,041,454 | -0.39(-1.82%) |
Feb 27, 2008 | 21.75 | 21.75 | 21.01 | 21.33 | 5,853,628 | -0.56(-2.58%) |
Feb 26, 2008 | 21.00 | 22.17 | 20.66 | 21.90 | 3,992,951 | +0.86(+4.10%) |
Feb 25, 2008 | 19.83 | 21.06 | 19.55 | 21.03 | 5,597,826 | +1.23(+6.19%) |
Feb 22, 2008 | 19.93 | 19.97 | 19.34 | 19.81 | 2,735,944 | -0.09(-0.47%) |
Feb 21, 2008 | 20.36 | 20.71 | 19.74 | 19.90 | 2,365,245 | -0.02(-0.10%) |
Feb 20, 2008 | 19.13 | 20.06 | 18.89 | 19.92 | 3,888,800 | +0.56(+2.89%) |
Feb 19, 2008 | 20.16 | 20.23 | 19.21 | 19.36 | 2,221,953 | -0.40(-2.01%) |
Feb 18, 2008 | 19.21 | 19.76 | 19.05 | 19.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.21 | 19.76 | 19.05 | 19.76 | 2,067,197 | +0.37(+1.92%) |
Feb 14, 2008 | 20.08 | 20.16 | 19.31 | 19.39 | 2,887,092 | -0.55(-2.78%) |
Feb 13, 2008 | 20.41 | 20.74 | 19.61 | 19.94 | 2,882,240 | -0.34(-1.69%) |
Feb 12, 2008 | 19.78 | 21.03 | 19.75 | 20.28 | 6,538,534 | +0.84(+4.31%) |
Feb 11, 2008 | 18.55 | 19.53 | 18.07 | 19.45 | 3,912,338 | +0.96(+5.17%) |
Feb 08, 2008 | 18.15 | 18.73 | 17.68 | 18.49 | 3,820,257 | +0.16(+0.86%) |
Feb 07, 2008 | 16.81 | 18.51 | 16.81 | 18.33 | 4,087,228 | +1.46(+8.63%) |
Feb 06, 2008 | 17.22 | 17.78 | 16.84 | 16.88 | 2,243,458 | -0.28(-1.66%) |
Feb 05, 2008 | 17.41 | 17.64 | 16.74 | 17.16 | 4,252,832 | -0.46(-2.59%) |
Feb 04, 2008 | 18.33 | 18.33 | 17.50 | 17.62 | 2,575,667 | -0.72(-3.93%) |
Feb 01, 2008 | 18.37 | 18.87 | 17.78 | 18.34 | 3,100,320 | +0.04(+0.24%) |
Jan 31, 2008 | 17.19 | 18.55 | 16.94 | 18.29 | 4,210,327 | +0.65(+3.70%) |
Jan 30, 2008 | 17.65 | 18.19 | 17.20 | 17.64 | 4,200,048 | -0.28(-1.56%) |
Jan 29, 2008 | 18.15 | 18.15 | 17.52 | 17.92 | 3,448,627 | -0.20(-1.08%) |
Jan 28, 2008 | 18.21 | 18.35 | 17.50 | 18.12 | 2,895,594 | -0.13(-0.70%) |
Jan 25, 2008 | 18.84 | 18.97 | 18.03 | 18.24 | 5,178,282 | -0.43(-2.28%) |
Jan 24, 2008 | 17.98 | 18.85 | 17.57 | 18.67 | 7,778,266 | +0.82(+4.59%) |
Jan 23, 2008 | 16.24 | 18.11 | 15.95 | 17.85 | 5,941,055 | +1.18(+7.06%) |
Jan 22, 2008 | 15.34 | 17.03 | 14.71 | 16.68 | 4,951,644 | +0.70(+4.36%) |
Jan 21, 2008 | 16.32 | 16.80 | 15.76 | 15.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.32 | 16.80 | 15.76 | 15.98 | 3,506,927 | -0.30(-1.87%) |
Jan 17, 2008 | 16.58 | 17.01 | 16.12 | 16.28 | 4,316,317 | -0.26(-1.57%) |
Jan 16, 2008 | 16.83 | 16.96 | 16.09 | 16.54 | 4,963,514 | -0.39(-2.32%) |
Jan 15, 2008 | 17.44 | 17.44 | 16.61 | 16.94 | 2,604,856 | -0.66(-3.76%) |
Jan 14, 2008 | 17.36 | 17.80 | 17.04 | 17.60 | 3,224,065 | +0.32(+1.87%) |
Jan 11, 2008 | 18.53 | 18.53 | 17.02 | 17.27 | 5,951,725 | -1.37(-7.36%) |
Jan 10, 2008 | 18.04 | 19.15 | 16.54 | 18.65 | 10,070,564 | +1.04(+5.93%) |
Jan 09, 2008 | 17.20 | 17.66 | 16.71 | 17.60 | 6,321,667 | +0.32(+1.87%) |
Jan 08, 2008 | 16.73 | 17.62 | 16.71 | 17.28 | 4,782,139 | +0.58(+3.46%) |
Jan 07, 2008 | 17.35 | 17.65 | 16.38 | 16.70 | 4,004,331 | -0.61(-3.51%) |
Jan 04, 2008 | 17.44 | 17.50 | 16.51 | 17.31 | 4,418,960 | -0.33(-1.89%) |
Jan 03, 2008 | 17.92 | 17.96 | 17.22 | 17.64 | 4,486,699 | -0.27(-1.53%) |
Jan 02, 2008 | 18.54 | 18.63 | 17.90 | 17.92 | 2,765,233 | -0.66(-3.56%) |
Jan 01, 2008 | 19.04 | 19.11 | 18.43 | 18.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.04 | 19.04 | 18.43 | 18.58 | 4,164,661 | -0.53(-2.77%) |
Dec 28, 2007 | 19.91 | 20.10 | 19.04 | 19.11 | 2,617,111 | -0.70(-3.54%) |
Dec 27, 2007 | 19.94 | 19.94 | 18.81 | 19.81 | 4,534,417 | -0.27(-1.37%) |
Dec 26, 2007 | 21.01 | 21.01 | 19.71 | 20.08 | 1,827,872 | -0.92(-4.37%) |
Dec 24, 2007 | 20.45 | 21.06 | 20.44 | 21.00 | 1,015,050 | +0.33(+1.59%) |
Dec 21, 2007 | 19.68 | 20.78 | 19.68 | 20.67 | 4,253,511 | +1.24(+6.38%) |
Dec 20, 2007 | 20.08 | 20.23 | 19.23 | 19.43 | 3,155,608 | -0.51(-2.58%) |
Dec 19, 2007 | 20.52 | 20.73 | 19.76 | 19.95 | 2,328,885 | -0.64(-3.12%) |
Dec 18, 2007 | 19.82 | 20.62 | 19.15 | 20.59 | 4,423,251 | +0.93(+4.71%) |
Dec 17, 2007 | 20.08 | 20.16 | 19.62 | 19.66 | 2,273,711 | -0.56(-2.76%) |
Dec 14, 2007 | 20.50 | 20.50 | 19.92 | 20.22 | 3,520,147 | -0.28(-1.39%) |
Dec 13, 2007 | 21.62 | 21.62 | 20.04 | 20.51 | 4,190,668 | -1.17(-5.41%) |
Dec 12, 2007 | 21.48 | 22.06 | 21.01 | 21.68 | 3,710,857 | +0.69(+3.27%) |
Dec 11, 2007 | 22.23 | 22.40 | 20.86 | 20.99 | 2,393,843 | -1.14(-5.16%) |
Dec 10, 2007 | 21.70 | 22.38 | 21.63 | 22.13 | 2,459,027 | +0.54(+2.50%) |
Dec 07, 2007 | 21.87 | 22.19 | 21.36 | 21.59 | 3,082,725 | -0.27(-1.23%) |
Dec 06, 2007 | 22.65 | 22.65 | 20.92 | 21.86 | 4,366,431 | -0.58(-2.60%) |
Dec 05, 2007 | 23.46 | 23.78 | 22.09 | 22.45 | 11,086,491 | +1.13(+5.29%) |
Dec 04, 2007 | 22.66 | 22.70 | 21.16 | 21.32 | 7,857,110 | -1.27(-5.64%) |