Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.107 | 3.160 | 3.012 | 3.143 | 12,897,708 | +0.10(+3.43%) |
Nov 26, 2008 | 2.710 | 3.167 | 2.697 | 3.038 | 40,073,432 | +0.30(+11.11%) |
Nov 25, 2008 | 2.772 | 2.874 | 2.610 | 2.735 | 45,830,204 | +0.06(+2.32%) |
Nov 24, 2008 | 2.506 | 2.821 | 2.457 | 2.672 | 74,777,552 | +0.34(+14.44%) |
Nov 21, 2008 | 2.134 | 2.371 | 2.038 | 2.335 | 56,857,156 | +0.34(+17.00%) |
Nov 20, 2008 | 2.429 | 2.526 | 1.958 | 1.996 | 76,280,240 | -0.52(-20.57%) |
Nov 19, 2008 | 2.967 | 3.103 | 2.506 | 2.513 | 69,798,064 | -0.48(-16.07%) |
Nov 18, 2008 | 3.136 | 3.234 | 2.839 | 2.994 | 72,096,104 | -0.14(-4.59%) |
Nov 17, 2008 | 3.238 | 3.404 | 3.089 | 3.138 | 54,526,576 | -0.23(-6.91%) |
Nov 14, 2008 | 3.580 | 3.772 | 3.342 | 3.371 | 63,605,200 | -0.37(-9.90%) |
Nov 13, 2008 | 3.262 | 3.764 | 2.923 | 3.741 | 78,018,928 | +0.61(+19.56%) |
Nov 12, 2008 | 3.520 | 3.568 | 3.129 | 3.129 | 54,012,232 | -0.60(-16.06%) |
Nov 11, 2008 | 3.901 | 3.954 | 3.573 | 3.728 | 50,135,740 | -0.42(-10.20%) |
Nov 10, 2008 | 4.438 | 4.504 | 4.005 | 4.152 | 33,053,808 | +0.05(+1.24%) |
Nov 07, 2008 | 3.937 | 4.167 | 3.826 | 4.101 | 47,141,516 | +0.26(+6.88%) |
Nov 06, 2008 | 4.347 | 4.429 | 3.795 | 3.837 | 54,792,384 | -0.64(-14.36%) |
Nov 05, 2008 | 5.023 | 5.145 | 4.447 | 4.480 | 41,480,572 | -0.73(-14.03%) |
Nov 04, 2008 | 4.990 | 5.249 | 4.908 | 5.212 | 33,383,828 | +0.54(+11.64%) |
Nov 03, 2008 | 4.691 | 4.904 | 4.549 | 4.668 | 23,242,894 | -0.03(-0.57%) |
Oct 31, 2008 | 4.487 | 4.895 | 4.362 | 4.695 | 41,425,936 | +0.11(+2.42%) |
Oct 30, 2008 | 4.653 | 4.877 | 4.136 | 4.584 | 56,502,116 | +0.34(+7.94%) |
Oct 29, 2008 | 3.886 | 4.569 | 3.868 | 4.247 | 68,672,176 | +0.37(+9.43%) |
Oct 28, 2008 | 3.502 | 3.903 | 3.101 | 3.881 | 58,926,976 | +0.68(+21.11%) |
Oct 27, 2008 | 3.551 | 3.806 | 3.205 | 3.205 | 41,239,600 | -0.59(-15.50%) |
Oct 24, 2008 | 3.194 | 3.926 | 3.163 | 3.792 | 42,186,396 | -0.16(-3.93%) |
Oct 23, 2008 | 4.132 | 4.340 | 3.549 | 3.948 | 54,400,252 | -0.35(-8.25%) |
Oct 22, 2008 | 4.668 | 4.728 | 3.770 | 4.303 | 36,089,856 | -0.70(-13.97%) |
Oct 21, 2008 | 5.538 | 5.653 | 4.992 | 5.001 | 36,388,868 | -0.71(-12.43%) |
Oct 20, 2008 | 5.099 | 5.711 | 5.034 | 5.711 | 11,617,065 | +0.92(+19.21%) |
Oct 17, 2008 | 4.575 | 5.380 | 4.436 | 4.790 | 9,329,896 | -0.09(-1.82%) |
Oct 16, 2008 | 4.529 | 4.879 | 4.003 | 4.879 | 10,244,863 | +0.51(+11.70%) |
Oct 15, 2008 | 5.367 | 5.394 | 4.238 | 4.368 | 6,342,411 | -1.43(-24.68%) |
Oct 14, 2008 | 6.518 | 6.631 | 5.536 | 5.800 | 6,850,884 | -0.41(-6.57%) |
Oct 13, 2008 | 5.653 | 6.210 | 5.145 | 6.208 | 8,173,041 | +1.17(+23.30%) |
Oct 10, 2008 | 4.921 | 5.518 | 4.118 | 5.034 | 11,182,737 | -0.33(-6.16%) |
Oct 09, 2008 | 6.394 | 7.097 | 4.815 | 5.365 | 6,677,448 | -0.80(-13.02%) |
Oct 08, 2008 | 5.553 | 6.638 | 5.378 | 6.168 | 8,399,579 | +0.22(+3.78%) |
Oct 07, 2008 | 7.261 | 7.296 | 5.904 | 5.943 | 4,046,319 | -0.97(-14.06%) |
Oct 06, 2008 | 7.030 | 7.097 | 5.769 | 6.915 | 5,701,023 | -0.49(-6.56%) |
Oct 03, 2008 | 8.046 | 8.317 | 7.279 | 7.401 | 2,327,510 | -0.26(-3.36%) |
Oct 02, 2008 | 9.093 | 9.093 | 7.463 | 7.658 | 2,936,411 | -1.49(-16.31%) |
Oct 01, 2008 | 9.641 | 9.688 | 8.882 | 9.151 | 777,336 | -0.57(-5.85%) |
Sep 30, 2008 | 9.645 | 9.772 | 9.090 | 9.719 | 1,160,384 | +0.40(+4.34%) |
Sep 29, 2008 | 11.09 | 11.09 | 8.649 | 9.315 | 1,843,439 | -1.91(-17.05%) |
Sep 26, 2008 | 11.59 | 11.62 | 10.91 | 11.23 | 0 | -0.98(-8.05%) |
Sep 25, 2008 | 12.01 | 12.32 | 11.78 | 12.21 | 786,269 | -0.05(-0.42%) |
Sep 24, 2008 | 12.75 | 13.01 | 12.03 | 12.26 | 701,997 | -0.35(-2.74%) |
Sep 23, 2008 | 13.86 | 14.29 | 12.49 | 12.61 | 1,418,557 | -0.94(-6.96%) |
Sep 22, 2008 | 14.43 | 15.04 | 13.55 | 13.55 | 1,045,424 | -0.86(-5.99%) |
Sep 19, 2008 | 13.97 | 14.41 | 12.57 | 14.41 | 0 | +1.54(+11.97%) |
Sep 18, 2008 | 12.63 | 13.02 | 11.32 | 12.87 | 916,541 | +0.69(+5.63%) |
Sep 17, 2008 | 13.09 | 13.10 | 11.75 | 12.19 | 1,346,906 | -0.96(-7.30%) |
Sep 16, 2008 | 12.25 | 13.20 | 11.70 | 13.14 | 2,197,567 | +0.30(+2.35%) |
Sep 15, 2008 | 14.48 | 14.48 | 12.48 | 12.84 | 949,835 | -1.35(-9.52%) |
Sep 12, 2008 | 13.30 | 14.40 | 13.30 | 14.19 | 1,771,630 | +0.85(+6.33%) |
Sep 11, 2008 | 12.52 | 13.37 | 12.04 | 13.35 | 2,650,504 | +0.61(+4.75%) |
Sep 10, 2008 | 12.25 | 13.07 | 12.06 | 12.74 | 2,970,048 | +0.60(+4.91%) |
Sep 09, 2008 | 13.71 | 13.71 | 12.14 | 12.15 | 5,157,313 | -1.57(-11.42%) |
Sep 08, 2008 | 14.86 | 14.97 | 13.34 | 13.71 | 1,337,748 | -0.53(-3.75%) |
Sep 05, 2008 | 13.99 | 14.34 | 13.04 | 14.25 | 0 | +0.40(+2.92%) |
Sep 04, 2008 | 15.06 | 15.14 | 13.51 | 13.84 | 2,425,178 | -1.27(-8.41%) |
Sep 03, 2008 | 15.37 | 15.87 | 14.63 | 15.11 | 1,327,085 | -0.47(-2.99%) |
Sep 02, 2008 | 16.78 | 16.78 | 15.44 | 15.58 | 334,274 | -1.30(-7.71%) |
Aug 29, 2008 | 17.32 | 17.42 | 16.88 | 16.88 | 80,809 | -0.41(-2.37%) |
Aug 28, 2008 | 17.23 | 17.41 | 16.90 | 17.29 | 145,747 | +0.30(+1.76%) |
Aug 27, 2008 | 16.60 | 17.08 | 16.60 | 16.99 | 108,782 | +0.47(+2.86%) |
Aug 26, 2008 | 16.45 | 16.57 | 16.19 | 16.52 | 325,554 | +0.07(+0.40%) |
Aug 25, 2008 | 16.96 | 17.16 | 16.10 | 16.45 | 190,714 | -0.64(-3.75%) |
Aug 22, 2008 | 17.27 | 17.48 | 16.88 | 17.09 | 291,336 | -0.15(-0.87%) |
Aug 21, 2008 | 17.19 | 17.56 | 17.00 | 17.25 | 614,050 | +0.33(+1.98%) |
Aug 20, 2008 | 16.34 | 16.98 | 16.34 | 16.91 | 451,006 | +0.76(+4.71%) |
Aug 19, 2008 | 15.68 | 16.47 | 15.66 | 16.15 | 864,819 | +0.16(+1.01%) |
Aug 18, 2008 | 16.66 | 16.72 | 15.84 | 15.99 | 367,406 | -0.14(-0.87%) |
Aug 15, 2008 | 16.33 | 16.52 | 15.84 | 16.13 | 0 | -0.47(-2.83%) |
Aug 14, 2008 | 16.46 | 16.95 | 16.27 | 16.60 | 1,595,403 | -0.37(-2.17%) |
Aug 13, 2008 | 16.03 | 17.03 | 15.86 | 16.97 | 629,078 | +1.26(+8.02%) |
Aug 12, 2008 | 15.55 | 16.11 | 15.55 | 15.71 | 645,829 | +0.04(+0.24%) |
Aug 11, 2008 | 15.98 | 16.11 | 15.16 | 15.67 | 1,224,695 | -0.45(-2.78%) |
Aug 08, 2008 | 15.69 | 16.31 | 15.39 | 16.12 | 344,546 | -0.01(-0.08%) |
Aug 07, 2008 | 16.85 | 16.85 | 16.12 | 16.13 | 719,072 | -0.55(-3.33%) |
Aug 06, 2008 | 16.01 | 16.93 | 16.01 | 16.68 | 558,630 | +0.67(+4.20%) |
Aug 05, 2008 | 15.77 | 16.39 | 15.30 | 16.01 | 828,734 | +0.21(+1.30%) |
Aug 04, 2008 | 17.41 | 17.41 | 15.55 | 15.81 | 1,361,447 | -1.82(-10.31%) |
Aug 01, 2008 | 18.91 | 18.91 | 17.62 | 17.62 | 368,520 | -1.06(-5.65%) |
Jul 31, 2008 | 19.99 | 19.99 | 18.60 | 18.68 | 436,844 | -1.06(-5.36%) |
Jul 30, 2008 | 18.63 | 19.74 | 18.39 | 19.74 | 329,630 | +1.51(+8.27%) |
Jul 29, 2008 | 18.23 | 18.34 | 17.88 | 18.23 | 82,693 | +0.63(+3.61%) |
Jul 28, 2008 | 18.12 | 18.13 | 17.22 | 17.59 | 125,628 | -0.15(-0.82%) |
Jul 25, 2008 | 17.39 | 18.01 | 16.97 | 17.74 | 209,607 | +0.68(+3.97%) |
Jul 24, 2008 | 17.86 | 18.23 | 16.97 | 17.06 | 519,326 | -0.72(-4.05%) |
Jul 23, 2008 | 18.85 | 18.95 | 17.66 | 17.78 | 223,354 | -1.06(-5.63%) |
Jul 22, 2008 | 19.22 | 19.22 | 18.14 | 18.84 | 581,337 | -0.43(-2.25%) |
Jul 21, 2008 | 18.28 | 19.30 | 18.28 | 19.28 | 330,888 | +1.14(+6.29%) |
Jul 18, 2008 | 18.29 | 18.98 | 17.94 | 18.14 | 273,746 | -0.24(-1.30%) |
Jul 17, 2008 | 19.07 | 19.54 | 17.96 | 18.38 | 279,748 | -0.74(-3.85%) |
Jul 16, 2008 | 18.96 | 19.11 | 18.22 | 19.11 | 568,239 | +0.14(+0.71%) |
Jul 15, 2008 | 19.74 | 19.74 | 18.41 | 18.98 | 430,175 | -0.90(-4.52%) |
Jul 14, 2008 | 20.14 | 20.57 | 19.43 | 19.88 | 432,574 | +0.13(+0.66%) |
Jul 11, 2008 | 19.38 | 19.96 | 18.86 | 19.75 | 747,992 | +0.26(+1.34%) |
Jul 10, 2008 | 18.90 | 19.75 | 18.55 | 19.48 | 1,887,965 | +0.91(+4.88%) |
Jul 09, 2008 | 19.22 | 19.86 | 18.53 | 18.58 | 669,537 | +0.03(+0.17%) |
Jul 08, 2008 | 18.66 | 18.66 | 17.13 | 18.55 | 1,777,419 | -0.33(-1.77%) |
Jul 07, 2008 | 19.10 | 19.84 | 18.34 | 18.88 | 577,081 | -0.00(-0.02%) |
Jul 04, 2008 | 19.09 | 19.30 | 17.81 | 18.88 | 547,818 | +0.00(+0.00%) |
Jul 03, 2008 | 19.09 | 19.30 | 17.81 | 18.88 | 547,818 | +0.04(+0.21%) |
Jul 02, 2008 | 22.11 | 22.11 | 18.80 | 18.84 | 1,231,166 | -3.11(-14.17%) |
Jul 01, 2008 | 21.85 | 21.96 | 20.73 | 21.96 | 881,304 | -0.36(-1.62%) |
Jun 30, 2008 | 22.50 | 22.97 | 22.18 | 22.32 | 151,955 | -0.04(-0.17%) |
Jun 27, 2008 | 21.92 | 22.59 | 21.51 | 22.36 | 247,788 | +0.45(+2.06%) |
Jun 26, 2008 | 22.97 | 23.16 | 21.70 | 21.91 | 401,494 | -1.22(-5.26%) |
Jun 25, 2008 | 23.17 | 23.62 | 22.09 | 23.12 | 218,710 | +0.05(+0.23%) |
Jun 24, 2008 | 24.27 | 24.27 | 22.93 | 23.07 | 135,633 | -1.27(-5.23%) |
Jun 23, 2008 | 23.61 | 24.42 | 23.58 | 24.34 | 108,336 | +0.66(+2.77%) |
Jun 20, 2008 | 24.21 | 24.31 | 23.38 | 23.68 | 125,416 | -0.67(-2.74%) |
Jun 19, 2008 | 24.89 | 25.03 | 24.33 | 24.35 | 134,154 | -0.36(-1.46%) |
Jun 18, 2008 | 24.43 | 24.74 | 24.11 | 24.71 | 52,903 | +0.18(+0.75%) |
Jun 17, 2008 | 24.50 | 25.01 | 24.50 | 24.53 | 198,046 | +0.27(+1.10%) |
Jun 16, 2008 | 24.31 | 24.50 | 24.16 | 24.26 | 127,043 | +0.22(+0.90%) |
Jun 13, 2008 | 23.29 | 24.05 | 23.28 | 24.05 | 164,102 | +1.30(+5.73%) |
Jun 12, 2008 | 23.08 | 23.29 | 22.37 | 22.74 | 39,182 | -0.32(-1.40%) |
Jun 11, 2008 | 23.78 | 24.00 | 23.07 | 23.07 | 111,993 | -0.50(-2.14%) |
Jun 10, 2008 | 23.61 | 24.37 | 23.17 | 23.57 | 191,363 | -0.72(-2.95%) |
Jun 09, 2008 | 23.84 | 24.40 | 23.73 | 24.29 | 69,699 | +0.76(+3.21%) |
Jun 06, 2008 | 24.51 | 24.71 | 23.53 | 23.53 | 144,664 | -0.91(-3.71%) |
Jun 05, 2008 | 23.04 | 24.46 | 23.04 | 24.44 | 120,248 | +1.74(+7.66%) |
Jun 04, 2008 | 23.11 | 23.48 | 22.67 | 22.70 | 212,497 | -0.65(-2.76%) |
Jun 03, 2008 | 22.95 | 23.88 | 22.62 | 23.34 | 199,705 | +0.54(+2.38%) |
Jun 02, 2008 | 22.84 | 23.58 | 22.79 | 22.80 | 59,306 | -0.23(-0.98%) |
May 30, 2008 | 23.07 | 23.17 | 22.83 | 23.03 | 51,726 | +0.55(+2.44%) |
May 29, 2008 | 23.01 | 23.01 | 22.34 | 22.48 | 61,244 | -0.75(-3.22%) |
May 28, 2008 | 22.52 | 23.23 | 21.24 | 23.23 | 128,189 | +1.42(+6.51%) |
May 27, 2008 | 21.72 | 21.91 | 21.12 | 21.81 | 48,674 | -0.33(-1.50%) |
May 26, 2008 | 22.68 | 22.68 | 21.58 | 22.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.68 | 22.68 | 21.58 | 22.14 | 133,437 | -0.53(-2.36%) |
May 22, 2008 | 22.87 | 23.45 | 22.60 | 22.67 | 65,289 | -0.24(-1.03%) |
May 21, 2008 | 24.18 | 24.46 | 22.76 | 22.91 | 173,287 | -1.28(-5.27%) |
May 20, 2008 | 23.64 | 24.20 | 23.32 | 24.18 | 181,444 | +0.24(+1.02%) |
May 19, 2008 | 24.46 | 24.82 | 23.75 | 23.94 | 294,348 | -0.36(-1.50%) |
May 16, 2008 | 23.85 | 24.36 | 23.62 | 24.30 | 248,821 | +0.67(+2.82%) |
May 15, 2008 | 22.95 | 23.64 | 22.95 | 23.64 | 231,480 | +0.81(+3.53%) |
May 14, 2008 | 22.84 | 23.57 | 22.76 | 22.83 | 524,173 | +0.05(+0.22%) |
May 13, 2008 | 22.36 | 22.82 | 21.99 | 22.78 | 307,451 | +0.42(+1.89%) |
May 12, 2008 | 21.69 | 22.41 | 21.35 | 22.36 | 249,037 | +0.56(+2.58%) |
May 09, 2008 | 22.26 | 22.26 | 21.30 | 21.79 | 150,007 | -0.43(-1.94%) |
May 08, 2008 | 21.52 | 22.34 | 21.52 | 22.22 | 239,880 | +0.92(+4.31%) |
May 07, 2008 | 22.18 | 22.18 | 21.24 | 21.30 | 217,385 | -0.65(-2.97%) |
May 06, 2008 | 21.15 | 22.02 | 21.15 | 21.96 | 165,275 | +0.52(+2.41%) |
May 05, 2008 | 20.76 | 21.44 | 20.76 | 21.44 | 262,005 | +0.91(+4.45%) |
May 02, 2008 | 19.96 | 20.69 | 19.96 | 20.53 | 398,184 | +0.64(+3.21%) |
May 01, 2008 | 19.92 | 20.00 | 18.93 | 19.89 | 521,472 | -0.26(-1.30%) |
Apr 30, 2008 | 19.68 | 20.64 | 19.63 | 20.15 | 529,516 | +0.32(+1.59%) |
Apr 29, 2008 | 20.85 | 20.85 | 19.72 | 19.83 | 258,934 | -1.36(-6.41%) |
Apr 28, 2008 | 21.68 | 21.76 | 21.07 | 21.19 | 326,799 | -0.53(-2.46%) |
Apr 25, 2008 | 20.44 | 21.78 | 20.44 | 21.73 | 414,624 | +1.34(+6.59%) |
Apr 24, 2008 | 21.55 | 21.55 | 20.12 | 20.38 | 488,277 | -0.80(-3.77%) |
Apr 23, 2008 | 22.06 | 22.18 | 21.18 | 21.18 | 617,319 | -0.85(-3.86%) |
Apr 22, 2008 | 22.62 | 22.84 | 21.59 | 22.03 | 431,541 | -0.60(-2.65%) |
Apr 21, 2008 | 22.29 | 22.69 | 22.05 | 22.63 | 283,048 | +0.28(+1.27%) |
Apr 18, 2008 | 22.75 | 22.75 | 21.68 | 22.35 | 256,432 | +0.56(+2.56%) |
Apr 17, 2008 | 21.82 | 22.38 | 21.28 | 21.79 | 414,290 | +0.28(+1.29%) |
Apr 16, 2008 | 20.95 | 22.08 | 20.81 | 21.51 | 456,588 | +1.42(+7.09%) |
Apr 15, 2008 | 20.39 | 20.49 | 19.73 | 20.09 | 350,718 | +0.12(+0.61%) |
Apr 14, 2008 | 19.81 | 20.23 | 19.77 | 19.97 | 254,435 | +0.03(+0.14%) |
Apr 11, 2008 | 19.91 | 20.42 | 19.79 | 19.94 | 187,481 | -0.48(-2.34%) |
Apr 10, 2008 | 20.18 | 20.55 | 19.71 | 20.42 | 219,585 | +0.13(+0.65%) |
Apr 09, 2008 | 20.90 | 20.90 | 20.09 | 20.28 | 221,853 | -0.33(-1.58%) |
Apr 08, 2008 | 19.84 | 20.67 | 19.84 | 20.61 | 203,511 | +0.14(+0.67%) |
Apr 07, 2008 | 20.83 | 21.33 | 19.96 | 20.47 | 432,903 | +0.17(+0.83%) |
Apr 04, 2008 | 19.82 | 20.59 | 19.74 | 20.30 | 286,006 | +0.79(+4.02%) |
Apr 03, 2008 | 18.31 | 19.88 | 18.31 | 19.52 | 266,252 | +0.83(+4.46%) |
Apr 02, 2008 | 18.36 | 18.86 | 18.06 | 18.69 | 205,156 | +0.33(+1.80%) |
Apr 01, 2008 | 17.63 | 18.35 | 16.95 | 18.35 | 185,105 | +0.78(+4.43%) |
Mar 31, 2008 | 17.69 | 18.00 | 17.17 | 17.58 | 163,336 | -0.07(-0.39%) |
Mar 28, 2008 | 18.48 | 18.48 | 17.59 | 17.64 | 73,080 | -0.21(-1.17%) |
Mar 27, 2008 | 18.18 | 18.39 | 17.72 | 17.85 | 143,289 | -0.38(-2.09%) |
Mar 26, 2008 | 18.08 | 18.41 | 17.95 | 18.23 | 175,258 | +0.25(+1.39%) |
Mar 25, 2008 | 18.76 | 18.76 | 17.48 | 17.98 | 320,472 | -0.25(-1.35%) |
Mar 24, 2008 | 17.68 | 18.91 | 17.68 | 18.23 | 356,147 | +1.04(+6.06%) |
Mar 21, 2008 | 17.25 | 17.51 | 16.25 | 17.19 | 325,189 | +0.00(+0.00%) |
Mar 20, 2008 | 17.25 | 17.51 | 16.25 | 17.19 | 325,189 | -0.29(-1.66%) |
Mar 19, 2008 | 20.05 | 20.18 | 17.48 | 17.48 | 266,032 | -2.48(-12.42%) |
Mar 18, 2008 | 19.79 | 20.07 | 18.94 | 19.96 | 301,129 | +1.29(+6.93%) |
Mar 17, 2008 | 18.56 | 19.35 | 17.81 | 18.67 | 343,581 | -1.04(-5.27%) |
Mar 14, 2008 | 20.71 | 21.07 | 18.84 | 19.70 | 261,744 | -0.44(-2.18%) |
Mar 13, 2008 | 18.25 | 20.40 | 18.03 | 20.14 | 195,237 | +0.84(+4.38%) |
Mar 12, 2008 | 19.59 | 19.97 | 19.28 | 19.30 | 174,045 | -0.23(-1.18%) |
Mar 11, 2008 | 18.52 | 19.53 | 18.29 | 19.53 | 300,304 | +2.07(+11.88%) |
Mar 10, 2008 | 18.75 | 18.75 | 17.38 | 17.45 | 190,277 | -1.18(-6.31%) |
Mar 07, 2008 | 19.91 | 20.07 | 18.63 | 18.63 | 209,440 | -1.85(-9.02%) |
Mar 06, 2008 | 20.85 | 21.27 | 20.48 | 20.48 | 122,643 | -0.49(-2.34%) |
Mar 05, 2008 | 19.89 | 21.29 | 19.89 | 20.97 | 146,901 | +0.94(+4.72%) |
Mar 04, 2008 | 20.90 | 20.91 | 19.17 | 20.02 | 230,844 | -0.91(-4.33%) |
Mar 03, 2008 | 20.61 | 21.00 | 19.96 | 20.93 | 255,206 | +0.25(+1.21%) |
Feb 29, 2008 | 21.50 | 21.50 | 20.18 | 20.68 | 148,249 | -1.26(-5.73%) |
Feb 28, 2008 | 21.90 | 22.19 | 21.62 | 21.94 | 78,681 | -0.02(-0.09%) |
Feb 27, 2008 | 21.61 | 22.55 | 21.52 | 21.96 | 88,010 | -0.02(-0.10%) |
Feb 26, 2008 | 22.15 | 22.40 | 21.60 | 21.98 | 172,466 | -0.09(-0.42%) |
Feb 25, 2008 | 21.15 | 22.14 | 20.56 | 22.07 | 151,500 | +1.19(+5.72%) |
Feb 22, 2008 | 20.47 | 20.88 | 20.00 | 20.88 | 137,103 | +0.25(+1.23%) |
Feb 21, 2008 | 21.62 | 21.71 | 20.57 | 20.62 | 343,202 | -0.70(-3.30%) |
Feb 20, 2008 | 20.60 | 21.45 | 20.26 | 21.33 | 105,531 | +0.54(+2.58%) |
Feb 19, 2008 | 20.85 | 21.24 | 20.60 | 20.79 | 251,003 | +0.99(+5.00%) |
Feb 18, 2008 | 19.81 | 19.81 | 19.21 | 19.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.81 | 19.81 | 19.21 | 19.80 | 79,357 | -0.19(-0.93%) |
Feb 14, 2008 | 20.33 | 20.62 | 19.93 | 19.99 | 147,442 | +0.22(+1.13%) |
Feb 13, 2008 | 20.40 | 20.40 | 19.48 | 19.76 | 155,558 | +0.18(+0.92%) |
Feb 12, 2008 | 20.18 | 20.56 | 19.48 | 19.58 | 238,207 | -0.11(-0.56%) |
Feb 11, 2008 | 19.57 | 19.76 | 18.82 | 19.69 | 97,054 | +0.59(+3.10%) |
Feb 08, 2008 | 18.23 | 19.10 | 18.16 | 19.10 | 61,321 | +0.97(+5.37%) |
Feb 07, 2008 | 17.78 | 18.59 | 17.30 | 18.13 | 184,866 | +0.15(+0.85%) |
Feb 06, 2008 | 18.64 | 18.91 | 17.85 | 17.98 | 115,879 | -0.38(-2.09%) |
Feb 05, 2008 | 19.40 | 19.40 | 18.22 | 18.36 | 187,571 | -1.27(-6.46%) |
Feb 04, 2008 | 20.14 | 20.14 | 19.57 | 19.63 | 63,576 | -0.37(-1.85%) |
Feb 01, 2008 | 19.54 | 20.08 | 19.30 | 20.00 | 197,040 | +1.14(+6.02%) |
Jan 31, 2008 | 17.61 | 19.21 | 17.50 | 18.86 | 204,705 | +0.45(+2.46%) |
Jan 30, 2008 | 18.24 | 19.56 | 18.08 | 18.41 | 306,991 | -0.16(-0.87%) |
Jan 29, 2008 | 18.69 | 19.13 | 18.38 | 18.57 | 164,125 | +0.22(+1.22%) |
Jan 28, 2008 | 17.50 | 18.43 | 17.38 | 18.35 | 112,723 | +0.33(+1.81%) |
Jan 25, 2008 | 18.43 | 19.64 | 17.44 | 18.02 | 289,753 | +0.06(+0.31%) |
Jan 24, 2008 | 16.56 | 17.97 | 16.56 | 17.97 | 227,701 | +1.81(+11.19%) |
Jan 23, 2008 | 14.97 | 16.38 | 13.66 | 16.16 | 259,264 | +0.19(+1.21%) |
Jan 22, 2008 | 15.72 | 16.24 | 14.65 | 15.97 | 226,799 | -0.41(-2.48%) |
Jan 21, 2008 | 16.64 | 16.74 | 15.58 | 16.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.64 | 16.74 | 15.58 | 16.37 | 77,553 | +0.29(+1.82%) |
Jan 17, 2008 | 17.39 | 17.88 | 15.90 | 16.08 | 159,165 | -1.85(-10.30%) |
Jan 16, 2008 | 19.10 | 19.10 | 17.31 | 17.93 | 126,475 | -1.51(-7.78%) |
Jan 15, 2008 | 20.18 | 20.54 | 19.20 | 19.44 | 128,504 | -1.23(-5.95%) |
Jan 14, 2008 | 19.52 | 20.74 | 19.52 | 20.67 | 157,362 | +1.39(+7.23%) |
Jan 11, 2008 | 19.89 | 19.89 | 19.08 | 19.28 | 69,437 | -0.38(-1.92%) |
Jan 10, 2008 | 18.77 | 19.93 | 18.62 | 19.65 | 80,259 | +0.60(+3.13%) |
Jan 09, 2008 | 18.82 | 19.21 | 17.96 | 19.06 | 307,194 | +0.15(+0.81%) |
Jan 08, 2008 | 19.93 | 20.24 | 18.90 | 18.90 | 104,156 | -0.34(-1.76%) |
Jan 07, 2008 | 20.07 | 20.27 | 18.91 | 19.24 | 60,870 | -0.82(-4.09%) |
Jan 04, 2008 | 20.46 | 20.62 | 20.04 | 20.06 | 130,308 | -1.26(-5.92%) |
Jan 03, 2008 | 21.31 | 21.60 | 21.07 | 21.32 | 64,635 | +0.41(+1.97%) |
Jan 02, 2008 | 21.41 | 21.42 | 20.63 | 20.91 | 154,656 | -0.16(-0.75%) |
Jan 01, 2008 | 21.31 | 21.47 | 21.07 | 21.07 | 34,267 | +0.00(+0.00%) |
Dec 31, 2007 | 21.31 | 21.47 | 21.07 | 21.07 | 34,267 | -0.54(-2.49%) |
Dec 28, 2007 | 21.84 | 21.98 | 21.44 | 21.61 | 113,174 | -0.07(-0.33%) |
Dec 27, 2007 | 22.09 | 22.13 | 21.58 | 21.68 | 44,638 | -0.55(-2.49%) |
Dec 26, 2007 | 22.00 | 22.28 | 21.86 | 22.23 | 49,598 | +0.28(+1.26%) |
Dec 24, 2007 | 21.95 | 22.18 | 21.85 | 21.96 | 93,335 | +0.33(+1.52%) |
Dec 21, 2007 | 21.18 | 21.63 | 21.10 | 21.63 | 212,822 | +1.13(+5.51%) |
Dec 20, 2007 | 20.03 | 20.50 | 19.69 | 20.50 | 64,568 | -0.73(-3.45%) |
Dec 19, 2007 | 21.57 | 21.57 | 20.98 | 21.23 | 46,784 | +0.18(+0.84%) |
Dec 18, 2007 | 21.16 | 21.24 | 20.27 | 21.05 | 139,777 | +0.34(+1.65%) |
Dec 17, 2007 | 21.61 | 21.69 | 20.62 | 20.71 | 179,095 | -1.36(-6.18%) |
Dec 14, 2007 | 22.26 | 22.61 | 21.89 | 22.08 | 52,303 | -0.64(-2.82%) |
Dec 13, 2007 | 22.58 | 22.78 | 22.21 | 22.72 | 75,750 | +0.19(+0.83%) |
Dec 12, 2007 | 22.98 | 22.98 | 21.93 | 22.53 | 182,612 | +0.58(+2.64%) |
Dec 11, 2007 | 24.21 | 24.21 | 21.75 | 21.95 | 429,792 | -1.69(-7.17%) |
Dec 10, 2007 | 23.25 | 23.73 | 23.24 | 23.65 | 103,209 | +0.64(+2.79%) |
Dec 07, 2007 | 22.77 | 23.14 | 22.67 | 23.01 | 73,495 | +0.28(+1.22%) |
Dec 06, 2007 | 22.09 | 22.73 | 22.09 | 22.73 | 71,692 | +0.96(+4.40%) |
Dec 05, 2007 | 21.37 | 21.77 | 21.37 | 21.77 | 36,522 | +0.76(+3.61%) |
Dec 04, 2007 | 20.96 | 21.11 | 20.96 | 21.01 | 36,071 | -0.26(-1.23%) |