Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.951 | 10.45 | 9.951 | 10.41 | 6,127,371 | +0.40(+3.97%) |
Nov 26, 2008 | 8.939 | 10.03 | 8.818 | 10.01 | 16,627,109 | +0.98(+10.84%) |
Nov 25, 2008 | 9.455 | 9.745 | 8.954 | 9.035 | 24,235,256 | -0.24(-2.58%) |
Nov 24, 2008 | 8.398 | 9.689 | 8.269 | 9.274 | 22,516,374 | +1.07(+13.01%) |
Nov 21, 2008 | 7.330 | 8.274 | 7.051 | 8.206 | 31,213,788 | +1.41(+20.79%) |
Nov 20, 2008 | 8.435 | 8.561 | 6.655 | 6.794 | 44,964,864 | -2.26(-24.93%) |
Nov 19, 2008 | 9.574 | 9.798 | 9.012 | 9.050 | 30,673,890 | -0.45(-4.69%) |
Nov 18, 2008 | 9.818 | 9.893 | 9.140 | 9.496 | 24,121,792 | -0.08(-0.82%) |
Nov 17, 2008 | 9.742 | 9.916 | 9.445 | 9.574 | 25,597,186 | -0.23(-2.34%) |
Nov 14, 2008 | 10.32 | 10.47 | 9.715 | 9.803 | 0 | -0.67(-6.40%) |
Nov 13, 2008 | 9.692 | 10.47 | 9.244 | 10.47 | 32,013,402 | +0.69(+7.08%) |
Nov 12, 2008 | 10.99 | 10.99 | 9.657 | 9.780 | 17,399,322 | -1.37(-12.31%) |
Nov 11, 2008 | 11.68 | 11.89 | 11.04 | 11.15 | 15,498,405 | -0.93(-7.69%) |
Nov 10, 2008 | 12.09 | 12.26 | 11.60 | 12.08 | 14,334,228 | +0.57(+4.94%) |
Nov 07, 2008 | 11.34 | 11.92 | 11.02 | 11.51 | 19,789,846 | +0.29(+2.58%) |
Nov 06, 2008 | 12.47 | 12.76 | 10.76 | 11.22 | 34,401,288 | -1.78(-13.71%) |
Nov 05, 2008 | 13.18 | 14.04 | 12.95 | 13.01 | 11,561,278 | -0.83(-6.01%) |
Nov 04, 2008 | 12.83 | 13.93 | 12.76 | 13.84 | 16,138,097 | +1.63(+13.35%) |
Nov 03, 2008 | 12.72 | 12.72 | 11.99 | 12.21 | 10,507,291 | -0.51(-4.04%) |
Oct 31, 2008 | 12.37 | 13.22 | 11.84 | 12.72 | 20,503,016 | +0.02(+0.14%) |
Oct 30, 2008 | 12.47 | 12.97 | 11.67 | 12.70 | 18,936,368 | +0.89(+7.52%) |
Oct 29, 2008 | 10.69 | 12.48 | 10.51 | 11.81 | 28,377,222 | +1.73(+17.18%) |
Oct 28, 2008 | 9.752 | 10.14 | 9.103 | 10.08 | 21,496,168 | +1.05(+11.63%) |
Oct 27, 2008 | 9.631 | 10.21 | 9.012 | 9.032 | 22,355,026 | -1.05(-10.41%) |
Oct 24, 2008 | 9.163 | 10.30 | 9.120 | 10.08 | 19,237,186 | -0.14(-1.33%) |
Oct 23, 2008 | 10.01 | 10.77 | 9.317 | 10.22 | 25,951,356 | +0.24(+2.45%) |
Oct 22, 2008 | 11.03 | 11.03 | 9.591 | 9.974 | 19,336,164 | -1.54(-13.40%) |
Oct 21, 2008 | 11.82 | 12.46 | 11.44 | 11.52 | 20,514,410 | -0.80(-6.50%) |
Oct 20, 2008 | 11.02 | 12.32 | 10.95 | 12.32 | 16,630,632 | +1.68(+15.84%) |
Oct 17, 2008 | 9.785 | 11.40 | 9.785 | 10.63 | 0 | +0.44(+4.35%) |
Oct 16, 2008 | 9.876 | 10.37 | 8.707 | 10.19 | 31,553,422 | +0.34(+3.42%) |
Oct 15, 2008 | 11.61 | 11.74 | 9.853 | 9.853 | 26,640,916 | -2.07(-17.36%) |
Oct 14, 2008 | 13.51 | 14.05 | 11.43 | 11.92 | 30,923,974 | -0.20(-1.62%) |
Oct 13, 2008 | 11.20 | 12.33 | 10.39 | 12.12 | 19,787,046 | +1.60(+15.23%) |
Oct 10, 2008 | 10.37 | 11.14 | 9.629 | 10.52 | 32,647,504 | -0.99(-8.60%) |
Oct 09, 2008 | 12.94 | 13.56 | 11.29 | 11.51 | 24,379,298 | -1.02(-8.14%) |
Oct 08, 2008 | 11.72 | 13.04 | 11.44 | 12.53 | 37,979,584 | +0.14(+1.10%) |
Oct 07, 2008 | 13.97 | 14.35 | 12.37 | 12.39 | 25,458,662 | -1.13(-8.36%) |
Oct 06, 2008 | 14.02 | 14.16 | 12.23 | 13.52 | 36,128,340 | -1.37(-9.23%) |
Oct 03, 2008 | 15.36 | 16.53 | 14.81 | 14.90 | 0 | -0.34(-2.21%) |
Oct 02, 2008 | 16.44 | 16.45 | 15.13 | 15.23 | 19,187,254 | -1.71(-10.12%) |
Oct 01, 2008 | 17.13 | 17.34 | 16.27 | 16.95 | 17,031,670 | -0.29(-1.68%) |
Sep 30, 2008 | 16.73 | 18.00 | 16.38 | 17.24 | 19,350,834 | +1.10(+6.80%) |
Sep 29, 2008 | 18.27 | 19.00 | 15.57 | 16.14 | 32,537,474 | -3.53(-17.96%) |
Sep 26, 2008 | 19.94 | 20.08 | 19.11 | 19.67 | 0 | -0.83(-4.04%) |
Sep 25, 2008 | 19.79 | 20.82 | 19.70 | 20.50 | 16,722,969 | +0.51(+2.56%) |
Sep 24, 2008 | 20.84 | 21.18 | 19.81 | 19.99 | 12,214,009 | -0.31(-1.53%) |
Sep 23, 2008 | 20.72 | 21.30 | 19.84 | 20.30 | 21,043,224 | -0.28(-1.36%) |
Sep 22, 2008 | 20.75 | 21.82 | 20.44 | 20.58 | 18,198,524 | -0.17(-0.81%) |
Sep 19, 2008 | 19.81 | 20.99 | 19.12 | 20.75 | 0 | +1.36(+7.03%) |
Sep 18, 2008 | 18.50 | 19.50 | 17.89 | 19.39 | 22,285,950 | +1.33(+7.39%) |
Sep 17, 2008 | 18.86 | 18.89 | 17.30 | 18.05 | 25,558,900 | -0.80(-4.26%) |
Sep 16, 2008 | 17.49 | 18.87 | 17.36 | 18.86 | 29,935,990 | +0.61(+3.37%) |
Sep 15, 2008 | 18.19 | 18.97 | 17.98 | 18.24 | 25,949,136 | -1.54(-7.79%) |
Sep 12, 2008 | 19.41 | 20.19 | 19.39 | 19.78 | 0 | +0.60(+3.12%) |
Sep 11, 2008 | 18.35 | 19.31 | 17.83 | 19.18 | 23,516,506 | +0.61(+3.30%) |
Sep 10, 2008 | 17.74 | 18.84 | 17.57 | 18.57 | 19,509,358 | +0.96(+5.45%) |
Sep 09, 2008 | 18.38 | 18.61 | 17.55 | 17.61 | 25,406,804 | -1.41(-7.43%) |
Sep 08, 2008 | 20.16 | 20.33 | 18.71 | 19.02 | 16,658,133 | -0.69(-3.51%) |
Sep 05, 2008 | 19.03 | 19.85 | 18.49 | 19.72 | 0 | +0.66(+3.48%) |
Sep 04, 2008 | 19.45 | 19.67 | 18.40 | 19.05 | 23,402,056 | -0.39(-2.02%) |
Sep 03, 2008 | 20.06 | 20.20 | 18.90 | 19.45 | 19,330,424 | -0.62(-3.09%) |
Sep 02, 2008 | 20.55 | 20.55 | 19.82 | 20.07 | 13,690,091 | -1.35(-6.30%) |
Aug 29, 2008 | 21.63 | 21.64 | 21.00 | 21.42 | 0 | +0.06(+0.27%) |
Aug 28, 2008 | 22.02 | 22.05 | 20.86 | 21.36 | 11,205,934 | -0.35(-1.62%) |
Aug 27, 2008 | 21.62 | 21.96 | 21.34 | 21.71 | 12,438,414 | +0.70(+3.33%) |
Aug 26, 2008 | 20.96 | 21.14 | 20.62 | 21.01 | 12,486,590 | +0.30(+1.47%) |
Aug 25, 2008 | 20.85 | 21.27 | 20.34 | 20.71 | 10,680,509 | -0.13(-0.60%) |
Aug 22, 2008 | 21.31 | 21.31 | 20.45 | 20.83 | 0 | -0.67(-3.10%) |
Aug 21, 2008 | 21.75 | 21.89 | 21.26 | 21.50 | 20,126,442 | +0.62(+2.98%) |
Aug 20, 2008 | 19.72 | 21.03 | 19.72 | 20.88 | 21,018,044 | +1.37(+7.05%) |
Aug 19, 2008 | 18.70 | 19.77 | 18.70 | 19.50 | 13,630,589 | +0.61(+3.25%) |
Aug 18, 2008 | 19.19 | 19.29 | 18.70 | 18.89 | 13,048,417 | -0.02(-0.09%) |
Aug 15, 2008 | 19.21 | 19.32 | 18.78 | 18.91 | 0 | -0.69(-3.52%) |
Aug 14, 2008 | 19.52 | 20.17 | 19.21 | 19.60 | 12,797,877 | -0.34(-1.71%) |
Aug 13, 2008 | 18.79 | 20.13 | 18.61 | 19.94 | 23,250,926 | +1.26(+6.73%) |
Aug 12, 2008 | 18.89 | 19.22 | 18.53 | 18.68 | 16,882,442 | +0.07(+0.38%) |
Aug 11, 2008 | 18.54 | 18.66 | 17.77 | 18.61 | 17,224,690 | +0.30(+1.62%) |
Aug 08, 2008 | 19.25 | 19.48 | 18.09 | 18.31 | 24,147,260 | -1.68(-8.39%) |
Aug 07, 2008 | 19.48 | 20.29 | 19.32 | 19.99 | 25,808,868 | +0.94(+4.93%) |
Aug 06, 2008 | 18.17 | 19.24 | 18.17 | 19.05 | 19,321,112 | +0.91(+5.01%) |
Aug 05, 2008 | 18.13 | 18.62 | 17.82 | 18.14 | 26,854,094 | -0.25(-1.37%) |
Aug 04, 2008 | 19.52 | 19.80 | 18.01 | 18.39 | 13,899,790 | -1.53(-7.66%) |
Aug 01, 2008 | 19.49 | 20.32 | 19.49 | 19.92 | 15,929,300 | +0.26(+1.35%) |
Jul 31, 2008 | 20.16 | 20.47 | 19.39 | 19.65 | 17,592,294 | -0.67(-3.30%) |
Jul 30, 2008 | 18.95 | 20.45 | 18.76 | 20.32 | 17,901,646 | +1.32(+6.94%) |
Jul 29, 2008 | 19.00 | 19.56 | 18.72 | 19.00 | 21,993,796 | -0.36(-1.86%) |
Jul 28, 2008 | 19.46 | 20.06 | 19.27 | 19.36 | 17,101,328 | +0.13(+0.69%) |
Jul 25, 2008 | 19.40 | 19.74 | 19.03 | 19.23 | 22,473,492 | -0.19(-0.97%) |
Jul 24, 2008 | 20.09 | 20.53 | 19.27 | 19.42 | 23,369,820 | -0.60(-3.02%) |
Jul 23, 2008 | 21.34 | 21.47 | 19.88 | 20.02 | 19,633,058 | -1.50(-6.96%) |
Jul 22, 2008 | 22.39 | 22.39 | 21.39 | 21.52 | 11,645,459 | -0.96(-4.28%) |
Jul 21, 2008 | 22.01 | 22.63 | 21.34 | 22.48 | 13,093,746 | +0.93(+4.32%) |
Jul 18, 2008 | 21.81 | 22.39 | 21.40 | 21.55 | 13,019,295 | -0.06(-0.29%) |
Jul 17, 2008 | 22.42 | 22.87 | 21.08 | 21.61 | 14,328,664 | -0.97(-4.28%) |
Jul 16, 2008 | 23.00 | 23.23 | 21.50 | 22.58 | 16,740,443 | -0.50(-2.18%) |
Jul 15, 2008 | 24.12 | 24.42 | 22.87 | 23.09 | 17,944,110 | -1.12(-4.62%) |
Jul 14, 2008 | 23.28 | 24.29 | 23.17 | 24.20 | 16,135,667 | +1.18(+5.12%) |
Jul 11, 2008 | 22.68 | 23.64 | 22.20 | 23.02 | 20,870,004 | +0.78(+3.50%) |
Jul 10, 2008 | 21.53 | 22.31 | 21.30 | 22.25 | 16,059,111 | +0.87(+4.05%) |
Jul 09, 2008 | 22.18 | 22.96 | 21.34 | 21.38 | 18,173,078 | -0.59(-2.70%) |
Jul 08, 2008 | 22.53 | 22.53 | 21.32 | 21.97 | 23,610,766 | -1.01(-4.41%) |
Jul 07, 2008 | 23.56 | 23.83 | 22.46 | 22.99 | 17,112,284 | -1.12(-4.63%) |
Jul 04, 2008 | 24.50 | 25.07 | 23.84 | 24.11 | 11,186,197 | +0.00(+0.00%) |
Jul 03, 2008 | 24.50 | 25.07 | 23.84 | 24.11 | 11,186,197 | -0.57(-2.31%) |
Jul 02, 2008 | 25.72 | 25.96 | 24.55 | 24.67 | 17,205,298 | -1.19(-4.60%) |
Jul 01, 2008 | 25.41 | 26.04 | 25.26 | 25.86 | 12,104,515 | +0.62(+2.45%) |
Jun 30, 2008 | 25.37 | 25.86 | 25.23 | 25.24 | 16,287,571 | +0.17(+0.67%) |
Jun 27, 2008 | 24.76 | 25.38 | 24.73 | 25.07 | 14,161,323 | +0.60(+2.45%) |
Jun 26, 2008 | 24.36 | 25.00 | 23.83 | 24.48 | 14,805,988 | +0.22(+0.90%) |
Jun 25, 2008 | 25.12 | 25.21 | 23.55 | 24.26 | 17,665,216 | -0.69(-2.78%) |
Jun 24, 2008 | 25.76 | 25.88 | 24.73 | 24.95 | 12,625,111 | -0.83(-3.20%) |
Jun 23, 2008 | 25.26 | 25.96 | 25.02 | 25.77 | 10,000,174 | +0.49(+1.93%) |
Jun 20, 2008 | 26.04 | 26.04 | 25.23 | 25.29 | 12,299,766 | -0.27(-1.06%) |
Jun 19, 2008 | 27.19 | 27.23 | 25.52 | 25.56 | 14,584,395 | -1.49(-5.50%) |
Jun 18, 2008 | 26.42 | 27.09 | 26.33 | 27.05 | 12,854,019 | +0.64(+2.44%) |
Jun 17, 2008 | 25.79 | 26.67 | 25.60 | 26.40 | 14,090,764 | +0.61(+2.36%) |
Jun 16, 2008 | 25.81 | 26.21 | 25.63 | 25.79 | 12,621,334 | +0.32(+1.26%) |
Jun 13, 2008 | 25.43 | 25.72 | 25.16 | 25.47 | 8,950,281 | -0.16(-0.62%) |
Jun 12, 2008 | 25.77 | 25.82 | 25.24 | 25.63 | 10,618,103 | -0.31(-1.21%) |
Jun 11, 2008 | 25.67 | 26.23 | 25.43 | 25.95 | 11,643,712 | +0.62(+2.47%) |
Jun 10, 2008 | 25.67 | 26.20 | 24.97 | 25.32 | 12,054,830 | -0.74(-2.82%) |
Jun 09, 2008 | 26.37 | 26.73 | 25.72 | 26.06 | 9,891,720 | -0.08(-0.30%) |
Jun 06, 2008 | 26.34 | 27.53 | 26.10 | 26.13 | 15,140,908 | +0.55(+2.15%) |
Jun 05, 2008 | 24.15 | 25.62 | 24.08 | 25.59 | 12,196,313 | +1.51(+6.25%) |
Jun 04, 2008 | 24.22 | 24.72 | 23.91 | 24.08 | 12,055,862 | -0.22(-0.92%) |
Jun 03, 2008 | 24.47 | 24.95 | 24.22 | 24.30 | 15,175,784 | -0.33(-1.36%) |
Jun 02, 2008 | 24.55 | 25.03 | 24.12 | 24.64 | 9,976,735 | -0.03(-0.10%) |
May 30, 2008 | 24.72 | 24.94 | 24.29 | 24.66 | 12,770,788 | +0.44(+1.80%) |
May 29, 2008 | 25.09 | 25.40 | 24.12 | 24.23 | 15,083,228 | -0.92(-3.67%) |
May 28, 2008 | 24.54 | 25.22 | 24.35 | 25.15 | 12,232,154 | +0.25(+1.01%) |
May 27, 2008 | 25.52 | 25.52 | 24.79 | 24.90 | 11,395,781 | -0.72(-2.82%) |
May 26, 2008 | 26.22 | 26.56 | 25.16 | 25.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.22 | 26.56 | 25.16 | 25.62 | 11,432,162 | -0.53(-2.02%) |
May 22, 2008 | 26.30 | 26.92 | 25.84 | 26.15 | 12,504,172 | -0.38(-1.43%) |
May 21, 2008 | 26.60 | 27.33 | 26.46 | 26.53 | 21,732,128 | -0.22(-0.82%) |
May 20, 2008 | 26.77 | 26.83 | 26.20 | 26.75 | 14,688,607 | +0.43(+1.62%) |
May 19, 2008 | 25.89 | 26.42 | 25.54 | 26.33 | 11,956,320 | +0.73(+2.86%) |
May 16, 2008 | 25.18 | 25.84 | 25.12 | 25.59 | 14,130,538 | +0.89(+3.60%) |
May 15, 2008 | 24.79 | 25.12 | 24.25 | 24.70 | 13,905,585 | +0.29(+1.18%) |
May 14, 2008 | 24.24 | 24.82 | 24.24 | 24.42 | 7,962,062 | -0.01(-0.03%) |
May 13, 2008 | 24.12 | 24.47 | 23.87 | 24.43 | 10,849,971 | +0.23(+0.96%) |
May 12, 2008 | 23.52 | 24.44 | 23.50 | 24.19 | 9,336,208 | +0.55(+2.32%) |
May 09, 2008 | 24.36 | 24.57 | 23.32 | 23.64 | 8,412,159 | -0.15(-0.61%) |
May 08, 2008 | 22.76 | 23.82 | 22.76 | 23.79 | 8,408,263 | +0.90(+3.94%) |
May 07, 2008 | 23.11 | 23.21 | 22.76 | 22.89 | 9,149,007 | -0.20(-0.85%) |
May 06, 2008 | 22.08 | 23.10 | 22.08 | 23.09 | 10,719,178 | +1.19(+5.42%) |
May 05, 2008 | 21.61 | 22.19 | 21.61 | 21.90 | 8,409,034 | +0.35(+1.62%) |
May 02, 2008 | 21.19 | 21.75 | 21.08 | 21.55 | 6,744,304 | +0.60(+2.86%) |
May 01, 2008 | 21.11 | 21.11 | 20.14 | 20.95 | 11,934,271 | -0.45(-2.12%) |
Apr 30, 2008 | 20.68 | 21.63 | 20.68 | 21.40 | 13,000,221 | +0.86(+4.21%) |
Apr 29, 2008 | 20.68 | 21.14 | 20.44 | 20.54 | 7,374,223 | -0.58(-2.75%) |
Apr 28, 2008 | 21.59 | 21.69 | 21.11 | 21.12 | 5,817,777 | -0.09(-0.44%) |
Apr 25, 2008 | 20.99 | 21.30 | 20.82 | 21.21 | 8,446,448 | +0.55(+2.64%) |
Apr 24, 2008 | 21.20 | 21.29 | 20.49 | 20.67 | 11,259,925 | -0.88(-4.10%) |
Apr 23, 2008 | 21.60 | 21.71 | 21.29 | 21.55 | 8,479,724 | -0.27(-1.23%) |
Apr 22, 2008 | 21.90 | 22.16 | 21.58 | 21.82 | 12,877,006 | -0.19(-0.87%) |
Apr 21, 2008 | 21.42 | 22.11 | 21.42 | 22.01 | 15,257,312 | +0.74(+3.46%) |
Apr 18, 2008 | 21.03 | 21.36 | 20.79 | 21.28 | 11,133,676 | +0.11(+0.54%) |
Apr 17, 2008 | 21.21 | 21.40 | 20.89 | 21.16 | 12,728,505 | +0.03(+0.12%) |
Apr 16, 2008 | 20.90 | 21.19 | 20.58 | 21.14 | 14,293,474 | +0.53(+2.55%) |
Apr 15, 2008 | 20.65 | 20.93 | 20.36 | 20.61 | 12,758,008 | +0.32(+1.60%) |
Apr 14, 2008 | 19.64 | 20.45 | 19.49 | 20.29 | 10,817,676 | +0.99(+5.11%) |
Apr 11, 2008 | 19.58 | 19.65 | 19.21 | 19.30 | 6,812,449 | -0.35(-1.79%) |
Apr 10, 2008 | 19.44 | 19.78 | 19.31 | 19.65 | 13,796,079 | +0.36(+1.88%) |
Apr 09, 2008 | 19.00 | 19.37 | 18.71 | 19.29 | 12,158,267 | +0.65(+3.50%) |
Apr 08, 2008 | 17.99 | 18.66 | 17.99 | 18.64 | 7,000,202 | +0.37(+2.04%) |
Apr 07, 2008 | 18.34 | 18.76 | 18.10 | 18.27 | 10,177,510 | +0.23(+1.26%) |
Apr 04, 2008 | 17.80 | 18.24 | 17.72 | 18.04 | 8,851,140 | +0.39(+2.20%) |
Apr 03, 2008 | 17.22 | 17.80 | 17.22 | 17.65 | 11,682,583 | +0.18(+1.01%) |
Apr 02, 2008 | 17.37 | 17.54 | 17.19 | 17.48 | 13,259,776 | +0.23(+1.34%) |
Apr 01, 2008 | 16.83 | 17.28 | 16.67 | 17.24 | 10,827,278 | +0.06(+0.32%) |
Mar 31, 2008 | 17.52 | 17.52 | 16.75 | 17.19 | 9,900,132 | -0.19(-1.12%) |
Mar 28, 2008 | 17.55 | 17.80 | 17.30 | 17.38 | 8,402,056 | -0.26(-1.48%) |
Mar 27, 2008 | 17.78 | 17.96 | 17.47 | 17.64 | 9,335,108 | -0.02(-0.09%) |
Mar 26, 2008 | 17.34 | 17.69 | 17.13 | 17.66 | 10,896,932 | +0.56(+3.30%) |
Mar 25, 2008 | 16.73 | 17.18 | 16.52 | 17.09 | 12,704,935 | +0.54(+3.24%) |
Mar 24, 2008 | 16.59 | 16.91 | 16.22 | 16.56 | 5,872,312 | +0.14(+0.84%) |
Mar 21, 2008 | 16.35 | 16.53 | 15.72 | 16.42 | 12,685,277 | +0.00(+0.00%) |
Mar 20, 2008 | 16.35 | 16.53 | 15.72 | 16.42 | 12,685,277 | -0.06(-0.37%) |
Mar 19, 2008 | 17.98 | 17.98 | 16.40 | 16.48 | 11,995,394 | -1.57(-8.68%) |
Mar 18, 2008 | 17.94 | 18.07 | 17.65 | 18.05 | 7,962,463 | +0.51(+2.90%) |
Mar 17, 2008 | 17.88 | 17.88 | 17.15 | 17.54 | 14,594,307 | -1.00(-5.42%) |
Mar 14, 2008 | 18.80 | 18.81 | 18.08 | 18.54 | 10,720,445 | -0.38(-2.00%) |
Mar 13, 2008 | 18.17 | 19.02 | 18.08 | 18.92 | 14,764,754 | +0.57(+3.10%) |
Mar 12, 2008 | 18.83 | 19.03 | 18.28 | 18.35 | 10,547,120 | -0.34(-1.81%) |
Mar 11, 2008 | 18.48 | 18.70 | 18.05 | 18.69 | 8,804,683 | +0.59(+3.24%) |
Mar 10, 2008 | 18.31 | 18.56 | 17.95 | 18.10 | 10,063,342 | -0.54(-2.88%) |
Mar 07, 2008 | 18.81 | 19.08 | 18.31 | 18.64 | 8,604,869 | -0.49(-2.58%) |
Mar 06, 2008 | 19.75 | 19.75 | 19.07 | 19.13 | 8,383,525 | -0.38(-1.96%) |
Mar 05, 2008 | 19.23 | 19.59 | 19.12 | 19.51 | 9,787,329 | +0.56(+2.94%) |
Mar 04, 2008 | 18.94 | 19.26 | 18.45 | 18.96 | 9,896,510 | -0.02(-0.12%) |
Mar 03, 2008 | 19.02 | 19.25 | 18.67 | 18.98 | 9,088,456 | +0.14(+0.72%) |
Feb 29, 2008 | 19.16 | 19.29 | 18.56 | 18.84 | 10,468,912 | -0.63(-3.23%) |
Feb 28, 2008 | 18.80 | 19.67 | 18.66 | 19.47 | 13,504,451 | +0.99(+5.38%) |
Feb 27, 2008 | 18.45 | 18.79 | 18.35 | 18.48 | 7,533,486 | +0.03(+0.18%) |
Feb 26, 2008 | 18.48 | 18.80 | 18.09 | 18.45 | 13,026,900 | +0.30(+1.65%) |
Feb 25, 2008 | 17.28 | 18.19 | 17.26 | 18.15 | 12,143,609 | +1.00(+5.83%) |
Feb 22, 2008 | 17.12 | 17.19 | 16.73 | 17.15 | 7,221,279 | +0.19(+1.11%) |
Feb 21, 2008 | 16.98 | 17.30 | 16.84 | 16.96 | 10,750,877 | -0.27(-1.58%) |
Feb 20, 2008 | 16.57 | 17.34 | 16.57 | 17.23 | 9,317,896 | +0.44(+2.62%) |
Feb 19, 2008 | 16.73 | 17.07 | 16.44 | 16.79 | 13,077,706 | +0.49(+3.03%) |
Feb 18, 2008 | 16.51 | 16.51 | 16.10 | 16.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.51 | 16.51 | 16.10 | 16.30 | 10,743,435 | -0.11(-0.65%) |
Feb 14, 2008 | 16.78 | 16.82 | 16.36 | 16.40 | 8,175,963 | -0.11(-0.64%) |
Feb 13, 2008 | 15.95 | 16.68 | 15.90 | 16.51 | 13,201,925 | +0.68(+4.28%) |
Feb 12, 2008 | 15.71 | 16.00 | 15.47 | 15.83 | 12,493,441 | +0.07(+0.42%) |
Feb 11, 2008 | 15.71 | 15.91 | 15.31 | 15.77 | 13,567,373 | +0.07(+0.47%) |
Feb 08, 2008 | 15.46 | 15.85 | 15.41 | 15.69 | 16,073,988 | +0.50(+3.30%) |
Feb 07, 2008 | 15.47 | 15.47 | 14.95 | 15.19 | 18,717,198 | -0.36(-2.30%) |
Feb 06, 2008 | 16.36 | 16.36 | 15.55 | 15.55 | 8,499,688 | -0.51(-3.20%) |
Feb 05, 2008 | 16.66 | 16.66 | 16.04 | 16.06 | 7,518,780 | -0.76(-4.52%) |
Feb 04, 2008 | 16.44 | 17.04 | 16.42 | 16.82 | 7,002,676 | +0.48(+2.91%) |
Feb 01, 2008 | 16.00 | 16.52 | 15.96 | 16.35 | 6,405,183 | +0.28(+1.74%) |
Jan 31, 2008 | 15.74 | 16.19 | 15.42 | 16.07 | 8,006,633 | -0.06(-0.36%) |
Jan 30, 2008 | 15.85 | 16.40 | 15.79 | 16.13 | 10,079,148 | +0.34(+2.17%) |
Jan 29, 2008 | 15.92 | 15.98 | 15.58 | 15.78 | 5,863,912 | +0.03(+0.16%) |
Jan 28, 2008 | 15.77 | 15.89 | 15.34 | 15.76 | 8,285,795 | -0.11(-0.67%) |
Jan 25, 2008 | 16.32 | 16.66 | 15.77 | 15.86 | 9,947,589 | -0.01(-0.03%) |
Jan 24, 2008 | 15.11 | 15.99 | 15.11 | 15.87 | 15,787,666 | +0.87(+5.79%) |
Jan 23, 2008 | 15.36 | 15.38 | 14.37 | 15.00 | 20,449,546 | -0.63(-4.01%) |
Jan 22, 2008 | 15.61 | 15.78 | 15.12 | 15.63 | 15,440,820 | -0.43(-2.68%) |
Jan 21, 2008 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.98 | 16.32 | 15.63 | 16.06 | 11,161,042 | +0.16(+1.03%) |
Jan 17, 2008 | 16.87 | 17.15 | 15.80 | 15.89 | 14,781,894 | -0.91(-5.44%) |
Jan 16, 2008 | 17.14 | 17.31 | 16.56 | 16.81 | 13,799,232 | -0.65(-3.75%) |
Jan 15, 2008 | 18.06 | 18.06 | 17.08 | 17.46 | 10,612,055 | -0.69(-3.79%) |
Jan 14, 2008 | 17.95 | 18.32 | 17.95 | 18.15 | 5,262,710 | +0.29(+1.65%) |
Jan 11, 2008 | 17.80 | 18.08 | 17.68 | 17.86 | 4,803,479 | -0.08(-0.42%) |
Jan 10, 2008 | 17.92 | 18.14 | 17.62 | 17.93 | 9,975,059 | -0.53(-2.89%) |
Jan 09, 2008 | 18.28 | 18.54 | 18.13 | 18.46 | 6,826,896 | +0.12(+0.67%) |
Jan 08, 2008 | 18.43 | 19.05 | 18.28 | 18.34 | 7,114,767 | -0.07(-0.37%) |
Jan 07, 2008 | 18.69 | 18.91 | 18.15 | 18.41 | 6,680,191 | -0.28(-1.52%) |
Jan 04, 2008 | 19.09 | 19.09 | 18.59 | 18.69 | 4,619,896 | -0.48(-2.51%) |
Jan 03, 2008 | 19.06 | 19.32 | 18.75 | 19.17 | 6,020,387 | +0.32(+1.70%) |
Jan 02, 2008 | 18.50 | 19.05 | 18.50 | 18.86 | 6,107,233 | +0.44(+2.38%) |
Jan 01, 2008 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.71 | 18.83 | 18.37 | 18.42 | 2,811,261 | -0.23(-1.26%) |
Dec 28, 2007 | 18.36 | 18.67 | 18.36 | 18.65 | 3,486,191 | +0.45(+2.46%) |
Dec 27, 2007 | 18.18 | 18.43 | 18.06 | 18.20 | 4,650,451 | +0.11(+0.61%) |
Dec 26, 2007 | 18.12 | 18.31 | 17.85 | 18.09 | 2,733,081 | +0.01(+0.06%) |
Dec 24, 2007 | 17.62 | 18.21 | 17.62 | 18.08 | 1,464,672 | +0.23(+1.30%) |
Dec 21, 2007 | 17.71 | 17.96 | 17.47 | 17.85 | 5,108,776 | +0.14(+0.77%) |
Dec 20, 2007 | 17.73 | 17.97 | 17.56 | 17.71 | 4,876,973 | +0.03(+0.14%) |
Dec 19, 2007 | 17.56 | 17.83 | 17.41 | 17.69 | 5,646,993 | +0.25(+1.43%) |
Dec 18, 2007 | 17.29 | 17.54 | 17.07 | 17.44 | 8,074,058 | +0.36(+2.12%) |
Dec 17, 2007 | 17.22 | 17.47 | 16.96 | 17.08 | 7,341,492 | -0.14(-0.82%) |
Dec 14, 2007 | 17.24 | 17.33 | 17.00 | 17.22 | 6,985,202 | -0.16(-0.90%) |
Dec 13, 2007 | 17.17 | 17.48 | 17.02 | 17.37 | 9,238,843 | +0.12(+0.67%) |
Dec 12, 2007 | 17.12 | 17.37 | 16.99 | 17.26 | 9,926,477 | +0.54(+3.21%) |
Dec 11, 2007 | 17.17 | 17.35 | 16.69 | 16.72 | 9,804,541 | -0.49(-2.82%) |
Dec 10, 2007 | 17.09 | 17.36 | 16.99 | 17.21 | 6,468,327 | +0.26(+1.55%) |
Dec 07, 2007 | 16.87 | 17.06 | 16.78 | 16.95 | 8,848,539 | -0.01(-0.04%) |
Dec 06, 2007 | 16.41 | 17.00 | 16.20 | 16.95 | 10,243,300 | +0.44(+2.65%) |
Dec 05, 2007 | 16.24 | 16.72 | 16.21 | 16.52 | 15,689,105 | +0.41(+2.56%) |
Dec 04, 2007 | 16.30 | 16.30 | 15.99 | 16.10 | 9,977,847 | -0.29(-1.77%) |