Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.530 | 2.970 | 2.400 | 2.520 | 913,025 | +0.00(+0.00%) |
Nov 26, 2008 | 2.120 | 3.100 | 2.120 | 2.520 | 1,533,815 | +0.30(+13.51%) |
Nov 25, 2008 | 1.890 | 2.540 | 1.890 | 2.220 | 1,828,454 | +0.29(+15.03%) |
Nov 24, 2008 | 1.550 | 2.030 | 1.510 | 1.930 | 2,488,292 | +0.53(+37.86%) |
Nov 21, 2008 | 1.100 | 1.400 | 1.100 | 1.400 | 1,065,140 | +0.33(+30.84%) |
Nov 20, 2008 | 1.010 | 1.810 | 0.9500 | 1.070 | 2,014,197 | +0.04(+3.88%) |
Nov 19, 2008 | 1.350 | 1.370 | 1.010 | 1.030 | 811,263 | -0.33(-24.26%) |
Nov 18, 2008 | 1.580 | 1.580 | 1.250 | 1.360 | 629,900 | -0.13(-8.72%) |
Nov 17, 2008 | 1.500 | 1.580 | 1.445 | 1.490 | 796,114 | -0.01(-0.67%) |
Nov 14, 2008 | 2.000 | 2.000 | 1.460 | 1.500 | 2,795,965 | -0.51(-25.37%) |
Nov 13, 2008 | 1.480 | 2.010 | 1.430 | 2.010 | 802,500 | +0.57(+39.58%) |
Nov 12, 2008 | 1.720 | 1.910 | 1.410 | 1.440 | 1,063,577 | -0.32(-18.18%) |
Nov 11, 2008 | 2.000 | 2.000 | 1.670 | 1.760 | 1,260,229 | -0.17(-8.81%) |
Nov 10, 2008 | 2.110 | 2.270 | 1.900 | 1.930 | 737,546 | -0.22(-10.23%) |
Nov 07, 2008 | 2.380 | 2.490 | 1.910 | 2.150 | 1,621,425 | -0.19(-8.12%) |
Nov 06, 2008 | 2.570 | 2.672 | 2.290 | 2.340 | 840,400 | -0.26(-10.00%) |
Nov 05, 2008 | 3.100 | 3.250 | 2.510 | 2.600 | 1,771,871 | -0.55(-17.46%) |
Nov 04, 2008 | 2.910 | 3.150 | 2.840 | 3.150 | 938,378 | +0.34(+12.10%) |
Nov 03, 2008 | 3.580 | 3.740 | 2.730 | 2.810 | 1,684,608 | -0.78(-21.73%) |
Oct 31, 2008 | 2.530 | 3.600 | 2.530 | 3.590 | 2,389,868 | +1.06(+41.90%) |
Oct 30, 2008 | 2.460 | 2.890 | 2.351 | 2.530 | 1,347,060 | +0.04(+1.61%) |
Oct 29, 2008 | 2.050 | 2.660 | 2.030 | 2.490 | 1,247,623 | +0.42(+20.29%) |
Oct 28, 2008 | 2.150 | 2.300 | 1.830 | 2.070 | 1,233,177 | -0.02(-0.96%) |
Oct 27, 2008 | 1.960 | 2.220 | 1.850 | 2.090 | 910,381 | +0.13(+6.63%) |
Oct 24, 2008 | 1.590 | 1.960 | 1.570 | 1.960 | 1,028,654 | +0.20(+11.36%) |
Oct 23, 2008 | 1.980 | 2.020 | 1.680 | 1.760 | 1,861,917 | -0.18(-9.28%) |
Oct 22, 2008 | 2.140 | 2.140 | 1.900 | 1.940 | 1,100,775 | -0.21(-9.77%) |
Oct 21, 2008 | 1.860 | 2.230 | 1.800 | 2.150 | 1,715,265 | +0.15(+7.50%) |
Oct 20, 2008 | 1.860 | 2.040 | 1.620 | 2.000 | 1,218,980 | +0.22(+12.36%) |
Oct 17, 2008 | 1.720 | 1.840 | 1.550 | 1.780 | 2,008,096 | +0.15(+9.20%) |
Oct 16, 2008 | 1.950 | 2.220 | 1.500 | 1.630 | 4,371,092 | -0.12(-6.86%) |
Oct 15, 2008 | 2.260 | 2.390 | 1.740 | 1.750 | 1,893,503 | -0.64(-26.78%) |
Oct 14, 2008 | 3.150 | 3.210 | 2.250 | 2.390 | 1,580,000 | -0.60(-20.07%) |
Oct 13, 2008 | 4.090 | 4.250 | 2.610 | 2.990 | 2,395,833 | -0.82(-21.52%) |
Oct 10, 2008 | 3.270 | 3.810 | 2.940 | 3.810 | 1,806,245 | +0.35(+10.12%) |
Oct 09, 2008 | 4.120 | 4.400 | 3.050 | 3.460 | 2,245,435 | -0.35(-9.19%) |
Oct 08, 2008 | 3.870 | 4.330 | 3.800 | 3.810 | 1,107,806 | -0.21(-5.22%) |
Oct 07, 2008 | 4.490 | 4.590 | 4.000 | 4.020 | 638,981 | -0.37(-8.43%) |
Oct 06, 2008 | 4.500 | 4.690 | 4.230 | 4.390 | 1,265,772 | -0.29(-6.20%) |
Oct 03, 2008 | 5.140 | 5.480 | 4.570 | 4.680 | 0 | -0.34(-6.77%) |
Oct 02, 2008 | 5.320 | 5.550 | 4.960 | 5.020 | 860,508 | -0.36(-6.69%) |
Oct 01, 2008 | 5.380 | 5.470 | 5.080 | 5.380 | 844,228 | +0.02(+0.37%) |
Sep 30, 2008 | 5.800 | 5.820 | 5.160 | 5.360 | 1,628,067 | -0.29(-5.13%) |
Sep 29, 2008 | 6.190 | 6.280 | 5.320 | 5.650 | 1,830,111 | -0.67(-10.60%) |
Sep 26, 2008 | 6.240 | 6.500 | 6.100 | 6.320 | 0 | -0.03(-0.47%) |
Sep 25, 2008 | 6.500 | 6.680 | 6.250 | 6.350 | 2,255,887 | -0.07(-1.09%) |
Sep 24, 2008 | 7.050 | 7.050 | 6.370 | 6.420 | 969,323 | -0.54(-7.76%) |
Sep 23, 2008 | 7.520 | 7.880 | 6.750 | 6.960 | 1,140,253 | -0.56(-7.45%) |
Sep 22, 2008 | 7.610 | 7.740 | 7.140 | 7.520 | 1,680,676 | -0.22(-2.84%) |
Sep 19, 2008 | 8.360 | 8.380 | 7.200 | 7.740 | 0 | +0.23(+3.06%) |
Sep 18, 2008 | 7.410 | 7.780 | 6.510 | 7.510 | 3,231,325 | +0.33(+4.60%) |
Sep 17, 2008 | 6.860 | 7.180 | 6.110 | 7.180 | 2,101,218 | +0.21(+3.01%) |
Sep 16, 2008 | 6.600 | 7.150 | 6.600 | 6.970 | 2,092,101 | +0.40(+6.09%) |
Sep 15, 2008 | 6.530 | 7.160 | 6.350 | 6.570 | 1,637,149 | -0.67(-9.25%) |
Sep 12, 2008 | 6.730 | 7.590 | 6.540 | 7.240 | 2,095,394 | +0.27(+3.87%) |
Sep 11, 2008 | 6.310 | 7.240 | 6.260 | 6.970 | 2,037,987 | +0.37(+5.61%) |
Sep 10, 2008 | 6.300 | 7.130 | 5.980 | 6.600 | 2,698,126 | +0.35(+5.60%) |
Sep 09, 2008 | 6.200 | 6.960 | 6.200 | 6.250 | 2,235,094 | -0.06(-0.95%) |
Sep 08, 2008 | 6.290 | 6.330 | 5.750 | 6.310 | 1,480,532 | +0.36(+6.05%) |
Sep 05, 2008 | 5.680 | 6.100 | 5.590 | 5.950 | 0 | +0.21(+3.66%) |
Sep 04, 2008 | 5.370 | 5.740 | 5.300 | 5.740 | 1,638,553 | +0.25(+4.55%) |
Sep 03, 2008 | 5.010 | 5.510 | 4.920 | 5.490 | 1,930,979 | +0.37(+7.23%) |
Sep 02, 2008 | 4.980 | 5.450 | 4.980 | 5.120 | 1,515,607 | +0.26(+5.35%) |
Aug 29, 2008 | 5.130 | 5.130 | 4.750 | 4.860 | 1,135,561 | -0.24(-4.71%) |
Aug 28, 2008 | 5.040 | 5.170 | 4.970 | 5.100 | 948,614 | +0.12(+2.41%) |
Aug 27, 2008 | 5.020 | 5.020 | 4.100 | 4.980 | 1,720,896 | -0.10(-1.97%) |
Aug 26, 2008 | 5.090 | 5.250 | 4.970 | 5.080 | 846,739 | -0.08(-1.55%) |
Aug 25, 2008 | 5.460 | 5.460 | 5.010 | 5.160 | 1,139,791 | -0.23(-4.27%) |
Aug 22, 2008 | 5.490 | 5.520 | 5.150 | 5.390 | 1,156,428 | +0.07(+1.32%) |
Aug 21, 2008 | 5.530 | 5.570 | 5.250 | 5.320 | 852,013 | -0.34(-6.01%) |
Aug 20, 2008 | 5.500 | 5.800 | 5.400 | 5.660 | 1,125,669 | +0.09(+1.62%) |
Aug 19, 2008 | 5.900 | 5.980 | 5.550 | 5.570 | 1,169,047 | -0.37(-6.23%) |
Aug 18, 2008 | 6.380 | 6.380 | 5.900 | 5.940 | 1,120,930 | -0.33(-5.26%) |
Aug 15, 2008 | 6.380 | 6.580 | 6.140 | 6.270 | 0 | +0.02(+0.32%) |
Aug 14, 2008 | 5.740 | 6.450 | 5.680 | 6.250 | 1,447,490 | +0.48(+8.32%) |
Aug 13, 2008 | 6.210 | 6.210 | 5.600 | 5.770 | 2,237,802 | -0.36(-5.87%) |
Aug 12, 2008 | 6.570 | 6.590 | 6.010 | 6.130 | 2,346,885 | -0.46(-6.98%) |
Aug 11, 2008 | 5.760 | 7.050 | 5.690 | 6.590 | 2,709,349 | +0.88(+15.41%) |
Aug 08, 2008 | 5.500 | 6.090 | 5.160 | 5.710 | 4,135,162 | +0.05(+0.88%) |
Aug 07, 2008 | 6.170 | 6.450 | 5.570 | 5.660 | 2,068,770 | -0.73(-11.42%) |
Aug 06, 2008 | 5.950 | 6.410 | 5.610 | 6.390 | 2,892,794 | +0.38(+6.32%) |
Aug 05, 2008 | 5.680 | 6.090 | 5.500 | 6.010 | 2,045,521 | +0.46(+8.29%) |
Aug 04, 2008 | 5.780 | 5.780 | 5.470 | 5.550 | 2,024,918 | -0.22(-3.81%) |
Aug 01, 2008 | 5.910 | 5.980 | 5.450 | 5.770 | 2,119,171 | -0.11(-1.87%) |
Jul 31, 2008 | 5.670 | 6.070 | 5.580 | 5.880 | 2,351,888 | +0.09(+1.55%) |
Jul 30, 2008 | 6.190 | 6.450 | 5.665 | 5.790 | 2,336,889 | -0.12(-2.03%) |
Jul 29, 2008 | 5.910 | 5.970 | 5.140 | 5.910 | 3,657,548 | +0.53(+9.85%) |
Jul 28, 2008 | 6.320 | 6.320 | 5.150 | 5.380 | 6,021,076 | -1.13(-17.36%) |
Jul 25, 2008 | 5.940 | 7.070 | 5.750 | 6.510 | 4,268,134 | +0.09(+1.40%) |
Jul 24, 2008 | 7.620 | 7.720 | 6.240 | 6.420 | 3,364,927 | -1.30(-16.84%) |
Jul 23, 2008 | 7.210 | 8.730 | 7.140 | 7.720 | 4,198,808 | +0.28(+3.76%) |
Jul 22, 2008 | 7.175 | 7.570 | 6.500 | 7.440 | 1,969,405 | +0.27(+3.77%) |
Jul 21, 2008 | 6.950 | 7.370 | 6.686 | 7.170 | 1,528,740 | +0.22(+3.17%) |
Jul 18, 2008 | 7.180 | 7.500 | 5.100 | 6.950 | 1,724,694 | -0.18(-2.52%) |
Jul 17, 2008 | 6.660 | 7.190 | 6.380 | 7.130 | 2,978,065 | +0.59(+9.02%) |
Jul 16, 2008 | 5.750 | 6.600 | 5.470 | 6.540 | 3,333,079 | +0.74(+12.76%) |
Jul 15, 2008 | 5.950 | 6.180 | 5.330 | 5.800 | 4,085,641 | -0.21(-3.49%) |
Jul 14, 2008 | 6.730 | 6.730 | 5.830 | 6.010 | 1,547,354 | -0.47(-7.25%) |
Jul 11, 2008 | 6.270 | 6.910 | 5.900 | 6.480 | 2,635,718 | +0.20(+3.18%) |
Jul 10, 2008 | 7.040 | 7.040 | 6.180 | 6.280 | 2,921,694 | -0.60(-8.72%) |
Jul 09, 2008 | 8.260 | 8.310 | 6.790 | 6.880 | 3,562,588 | -1.39(-16.81%) |
Jul 08, 2008 | 7.000 | 8.300 | 6.940 | 8.270 | 2,671,456 | +1.29(+18.48%) |
Jul 07, 2008 | 7.510 | 7.850 | 6.510 | 6.980 | 3,735,629 | -0.54(-7.18%) |
Jul 04, 2008 | 7.610 | 7.610 | 7.090 | 7.520 | 1,520,099 | +0.00(+0.00%) |
Jul 03, 2008 | 7.610 | 7.610 | 7.090 | 7.520 | 1,520,099 | -0.08(-1.05%) |
Jul 02, 2008 | 8.660 | 8.760 | 7.520 | 7.600 | 4,524,058 | -1.14(-13.04%) |
Jul 01, 2008 | 7.850 | 9.330 | 7.740 | 8.740 | 6,575,547 | +0.75(+9.39%) |
Jun 30, 2008 | 8.450 | 8.450 | 7.990 | 7.990 | 1,595,514 | -0.44(-5.22%) |
Jun 27, 2008 | 8.520 | 9.010 | 8.420 | 8.430 | 3,482,319 | -0.17(-1.98%) |
Jun 26, 2008 | 9.530 | 9.730 | 8.470 | 8.600 | 3,616,090 | -1.48(-14.68%) |
Jun 25, 2008 | 9.510 | 10.76 | 9.510 | 10.08 | 4,550,262 | +0.42(+4.35%) |
Jun 24, 2008 | 10.31 | 10.37 | 9.490 | 9.660 | 4,410,603 | -0.78(-7.47%) |
Jun 23, 2008 | 11.05 | 11.10 | 10.37 | 10.44 | 1,195,229 | -0.59(-5.35%) |
Jun 20, 2008 | 11.42 | 11.46 | 10.82 | 11.03 | 2,612,633 | -0.46(-4.00%) |
Jun 19, 2008 | 12.00 | 12.00 | 10.87 | 11.49 | 4,618,238 | -0.30(-2.54%) |
Jun 18, 2008 | 12.89 | 12.89 | 11.74 | 11.79 | 3,130,001 | -1.13(-8.75%) |
Jun 17, 2008 | 13.87 | 13.94 | 12.82 | 12.92 | 2,228,809 | -0.92(-6.65%) |
Jun 16, 2008 | 13.92 | 14.09 | 13.45 | 13.84 | 1,020,626 | -0.16(-1.14%) |
Jun 13, 2008 | 14.23 | 14.40 | 13.75 | 14.00 | 1,057,579 | -0.12(-0.85%) |
Jun 12, 2008 | 13.97 | 14.26 | 13.71 | 14.12 | 2,635,864 | +0.42(+3.07%) |
Jun 11, 2008 | 14.71 | 14.87 | 13.64 | 13.70 | 2,876,652 | -1.05(-7.12%) |
Jun 10, 2008 | 14.75 | 15.20 | 14.57 | 14.75 | 3,008,776 | -0.46(-3.02%) |
Jun 09, 2008 | 15.42 | 15.81 | 15.14 | 15.21 | 2,580,259 | -0.38(-2.44%) |
Jun 06, 2008 | 15.90 | 16.13 | 15.53 | 15.59 | 2,557,923 | -0.47(-2.93%) |
Jun 05, 2008 | 16.31 | 16.40 | 15.76 | 16.06 | 2,342,320 | -0.33(-2.01%) |
Jun 04, 2008 | 16.34 | 17.09 | 16.21 | 16.39 | 2,811,145 | +0.02(+0.12%) |
Jun 03, 2008 | 18.02 | 18.02 | 16.16 | 16.37 | 5,395,714 | -1.54(-8.60%) |
Jun 02, 2008 | 18.45 | 18.50 | 17.78 | 17.91 | 1,644,339 | -0.68(-3.66%) |
May 30, 2008 | 19.62 | 19.66 | 18.37 | 18.59 | 2,464,668 | -0.39(-2.05%) |
May 29, 2008 | 18.78 | 19.47 | 18.40 | 18.98 | 4,044,763 | +1.06(+5.92%) |
May 28, 2008 | 18.66 | 19.28 | 17.85 | 17.92 | 3,524,665 | -1.11(-5.83%) |
May 27, 2008 | 19.43 | 20.49 | 18.51 | 19.03 | 3,656,212 | +0.59(+3.20%) |
May 26, 2008 | 20.00 | 20.00 | 18.29 | 18.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.00 | 20.00 | 18.29 | 18.44 | 1,625,279 | -0.81(-4.21%) |
May 22, 2008 | 19.50 | 19.80 | 18.95 | 19.25 | 1,432,363 | -0.45(-2.28%) |
May 21, 2008 | 19.83 | 20.44 | 18.86 | 19.70 | 2,502,104 | -0.12(-0.61%) |
May 20, 2008 | 21.23 | 21.23 | 19.62 | 19.82 | 1,923,073 | -1.60(-7.47%) |
May 19, 2008 | 23.12 | 25.00 | 20.65 | 21.42 | 3,214,324 | -1.13(-5.01%) |
May 16, 2008 | 22.70 | 22.75 | 21.85 | 22.55 | 877,532 | -0.02(-0.09%) |
May 15, 2008 | 21.64 | 22.68 | 21.27 | 22.57 | 770,290 | +0.89(+4.11%) |
May 14, 2008 | 21.52 | 21.99 | 21.44 | 21.68 | 740,220 | +0.16(+0.74%) |
May 13, 2008 | 21.65 | 21.80 | 21.15 | 21.52 | 866,081 | +0.14(+0.65%) |
May 12, 2008 | 21.69 | 21.75 | 21.02 | 21.38 | 617,392 | -0.13(-0.60%) |
May 09, 2008 | 21.29 | 21.73 | 21.10 | 21.51 | 370,214 | -0.29(-1.33%) |
May 08, 2008 | 21.59 | 22.06 | 20.64 | 21.80 | 2,073,834 | +0.44(+2.06%) |
May 07, 2008 | 21.97 | 22.40 | 21.29 | 21.36 | 698,642 | -0.47(-2.15%) |
May 06, 2008 | 21.36 | 21.88 | 20.99 | 21.83 | 1,310,709 | +0.02(+0.09%) |
May 05, 2008 | 22.37 | 22.37 | 21.39 | 21.81 | 1,101,752 | -0.38(-1.71%) |
May 02, 2008 | 22.98 | 23.10 | 22.15 | 22.19 | 1,535,713 | -0.52(-2.29%) |
May 01, 2008 | 20.14 | 23.21 | 20.14 | 22.71 | 3,153,000 | +2.57(+12.76%) |
Apr 30, 2008 | 21.26 | 21.45 | 20.11 | 20.14 | 846,346 | -1.07(-5.04%) |
Apr 29, 2008 | 20.69 | 21.55 | 20.69 | 21.21 | 746,397 | +0.53(+2.56%) |
Apr 28, 2008 | 20.71 | 21.09 | 19.75 | 20.68 | 1,653,347 | -0.28(-1.34%) |
Apr 25, 2008 | 20.04 | 21.50 | 20.04 | 20.96 | 1,979,406 | -0.87(-3.99%) |
Apr 24, 2008 | 21.52 | 21.99 | 21.00 | 21.83 | 1,399,297 | +0.42(+1.96%) |
Apr 23, 2008 | 21.70 | 22.03 | 21.06 | 21.41 | 531,987 | -0.20(-0.93%) |
Apr 22, 2008 | 22.21 | 22.39 | 21.46 | 21.61 | 830,504 | -0.73(-3.27%) |
Apr 21, 2008 | 22.47 | 22.75 | 21.93 | 22.34 | 1,096,055 | -0.41(-1.80%) |
Apr 18, 2008 | 22.52 | 23.00 | 22.39 | 22.75 | 957,787 | +0.61(+2.76%) |
Apr 17, 2008 | 21.75 | 22.18 | 21.09 | 22.14 | 702,059 | +0.26(+1.19%) |
Apr 16, 2008 | 20.60 | 21.88 | 20.58 | 21.88 | 635,972 | +1.52(+7.47%) |
Apr 15, 2008 | 20.82 | 20.82 | 20.16 | 20.36 | 1,014,146 | -0.51(-2.44%) |
Apr 14, 2008 | 22.79 | 22.79 | 20.46 | 20.87 | 965,871 | -0.34(-1.60%) |
Apr 11, 2008 | 21.90 | 22.12 | 21.08 | 21.21 | 732,203 | -0.96(-4.33%) |
Apr 10, 2008 | 21.13 | 22.57 | 21.05 | 22.17 | 1,045,650 | +1.20(+5.72%) |
Apr 09, 2008 | 22.00 | 22.20 | 20.81 | 20.97 | 818,370 | -0.93(-4.25%) |
Apr 08, 2008 | 20.54 | 22.21 | 20.43 | 21.90 | 1,191,050 | +1.14(+5.49%) |
Apr 07, 2008 | 21.25 | 21.45 | 20.68 | 20.76 | 527,900 | -0.44(-2.08%) |
Apr 04, 2008 | 20.35 | 21.52 | 20.17 | 21.20 | 989,844 | +0.71(+3.47%) |
Apr 03, 2008 | 20.50 | 20.56 | 19.97 | 20.49 | 795,900 | -0.23(-1.11%) |
Apr 02, 2008 | 20.55 | 21.07 | 20.26 | 20.72 | 1,248,276 | +0.35(+1.72%) |
Apr 01, 2008 | 20.70 | 20.93 | 20.12 | 20.37 | 1,443,700 | -0.13(-0.63%) |
Mar 31, 2008 | 20.70 | 21.04 | 20.29 | 20.50 | 935,327 | -0.14(-0.68%) |
Mar 28, 2008 | 20.75 | 21.32 | 20.60 | 20.64 | 868,225 | -0.39(-1.85%) |
Mar 27, 2008 | 22.64 | 22.64 | 20.91 | 21.03 | 1,105,320 | -1.41(-6.28%) |
Mar 26, 2008 | 22.75 | 22.96 | 22.08 | 22.44 | 837,600 | -0.41(-1.79%) |
Mar 25, 2008 | 22.68 | 23.09 | 22.44 | 22.85 | 998,300 | +0.07(+0.31%) |
Mar 24, 2008 | 22.85 | 23.36 | 22.01 | 22.78 | 1,345,659 | +0.03(+0.13%) |
Mar 21, 2008 | 21.25 | 22.91 | 20.95 | 22.75 | 2,310,264 | +0.00(+0.00%) |
Mar 20, 2008 | 21.25 | 22.91 | 20.95 | 22.75 | 2,310,264 | +1.80(+8.59%) |
Mar 19, 2008 | 22.16 | 22.80 | 20.95 | 20.95 | 963,410 | -1.16(-5.25%) |
Mar 18, 2008 | 21.28 | 22.24 | 20.62 | 22.11 | 1,362,119 | +1.28(+6.14%) |
Mar 17, 2008 | 20.81 | 22.05 | 20.57 | 20.83 | 2,192,077 | -0.54(-2.53%) |
Mar 14, 2008 | 22.75 | 22.90 | 21.01 | 21.37 | 1,969,267 | -1.17(-5.19%) |
Mar 13, 2008 | 21.88 | 22.62 | 20.90 | 22.54 | 2,110,875 | +0.43(+1.94%) |
Mar 12, 2008 | 22.75 | 23.26 | 22.08 | 22.11 | 1,232,500 | -0.55(-2.43%) |
Mar 11, 2008 | 21.65 | 22.84 | 21.37 | 22.66 | 1,557,898 | +1.65(+7.85%) |
Mar 10, 2008 | 22.28 | 22.28 | 20.83 | 21.01 | 1,551,328 | -1.27(-5.70%) |
Mar 07, 2008 | 20.12 | 22.40 | 20.10 | 22.28 | 2,252,910 | +2.13(+10.57%) |
Mar 06, 2008 | 20.98 | 21.13 | 20.15 | 20.15 | 632,300 | -0.99(-4.68%) |
Mar 05, 2008 | 21.48 | 21.89 | 20.83 | 21.14 | 1,370,500 | -0.47(-2.17%) |
Mar 04, 2008 | 19.51 | 21.69 | 19.32 | 21.61 | 1,635,350 | +1.85(+9.36%) |
Mar 03, 2008 | 19.65 | 20.06 | 18.75 | 19.76 | 1,014,391 | +0.08(+0.41%) |
Feb 29, 2008 | 21.00 | 21.08 | 19.58 | 19.68 | 1,594,976 | -1.69(-7.91%) |
Feb 28, 2008 | 21.81 | 21.90 | 21.24 | 21.37 | 1,278,265 | -0.53(-2.42%) |
Feb 27, 2008 | 22.84 | 22.91 | 21.88 | 21.90 | 858,850 | -1.04(-4.53%) |
Feb 26, 2008 | 22.89 | 23.50 | 22.71 | 22.94 | 1,230,700 | -0.03(-0.13%) |
Feb 25, 2008 | 22.00 | 23.00 | 21.73 | 22.97 | 1,199,800 | +0.93(+4.22%) |
Feb 22, 2008 | 21.26 | 22.30 | 20.92 | 22.04 | 1,097,133 | +0.89(+4.21%) |
Feb 21, 2008 | 21.34 | 21.90 | 20.81 | 21.15 | 955,500 | -0.04(-0.19%) |
Feb 20, 2008 | 21.32 | 21.42 | 20.75 | 21.19 | 531,808 | -0.25(-1.17%) |
Feb 19, 2008 | 21.17 | 21.71 | 21.04 | 21.44 | 771,022 | +0.34(+1.61%) |
Feb 18, 2008 | 20.25 | 21.15 | 20.15 | 21.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.25 | 21.15 | 20.15 | 21.10 | 575,745 | +0.70(+3.43%) |
Feb 14, 2008 | 20.84 | 21.22 | 20.09 | 20.40 | 556,000 | -0.59(-2.81%) |
Feb 13, 2008 | 20.87 | 21.37 | 20.62 | 20.99 | 592,900 | +0.28(+1.35%) |
Feb 12, 2008 | 20.90 | 21.20 | 20.57 | 20.71 | 650,700 | -0.18(-0.86%) |
Feb 11, 2008 | 20.53 | 21.12 | 20.01 | 20.89 | 835,500 | +0.41(+2.00%) |
Feb 08, 2008 | 21.05 | 21.05 | 20.38 | 20.48 | 850,700 | -0.58(-2.75%) |
Feb 07, 2008 | 20.48 | 21.07 | 20.20 | 21.06 | 1,527,400 | +0.55(+2.68%) |
Feb 06, 2008 | 21.11 | 21.11 | 20.13 | 20.51 | 1,002,600 | -0.47(-2.24%) |
Feb 05, 2008 | 20.81 | 22.29 | 20.60 | 20.98 | 1,553,764 | -0.29(-1.36%) |
Feb 04, 2008 | 22.93 | 23.06 | 20.84 | 21.27 | 1,694,275 | -1.81(-7.84%) |
Feb 01, 2008 | 22.75 | 23.34 | 20.77 | 23.08 | 3,547,783 | +1.27(+5.82%) |
Jan 31, 2008 | 21.41 | 22.03 | 21.00 | 21.81 | 1,551,957 | +0.16(+0.74%) |
Jan 30, 2008 | 20.98 | 22.25 | 20.50 | 21.65 | 2,246,944 | +0.41(+1.93%) |
Jan 29, 2008 | 20.48 | 21.29 | 19.85 | 21.24 | 928,300 | +0.80(+3.91%) |
Jan 28, 2008 | 19.66 | 20.47 | 19.38 | 20.44 | 665,800 | +0.75(+3.81%) |
Jan 25, 2008 | 19.65 | 20.61 | 19.41 | 19.69 | 2,215,212 | +0.52(+2.71%) |
Jan 24, 2008 | 19.73 | 19.73 | 18.64 | 19.17 | 1,123,680 | -0.41(-2.09%) |
Jan 23, 2008 | 17.67 | 19.81 | 17.50 | 19.58 | 1,511,600 | +1.52(+8.42%) |
Jan 22, 2008 | 16.54 | 18.30 | 16.15 | 18.06 | 1,311,900 | +0.55(+3.14%) |
Jan 21, 2008 | 17.84 | 17.84 | 17.02 | 17.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.84 | 17.84 | 17.02 | 17.51 | 1,903,804 | +0.26(+1.51%) |
Jan 17, 2008 | 17.45 | 18.59 | 16.94 | 17.25 | 1,860,000 | -0.17(-0.98%) |
Jan 16, 2008 | 17.21 | 17.60 | 16.52 | 17.42 | 1,022,200 | +0.20(+1.16%) |
Jan 15, 2008 | 17.46 | 17.57 | 16.95 | 17.22 | 831,907 | -0.58(-3.26%) |
Jan 14, 2008 | 16.91 | 17.86 | 16.91 | 17.80 | 1,527,400 | +1.03(+6.14%) |
Jan 11, 2008 | 17.49 | 18.26 | 16.76 | 16.77 | 1,468,180 | -0.23(-1.35%) |
Jan 10, 2008 | 16.52 | 17.10 | 15.93 | 17.00 | 2,361,085 | +0.32(+1.92%) |
Jan 09, 2008 | 16.26 | 16.77 | 15.73 | 16.68 | 1,436,391 | +0.44(+2.71%) |
Jan 08, 2008 | 16.33 | 17.18 | 16.21 | 16.24 | 1,484,330 | +0.02(+0.12%) |
Jan 07, 2008 | 16.30 | 16.97 | 16.02 | 16.22 | 1,309,048 | -0.06(-0.37%) |
Jan 04, 2008 | 17.17 | 17.24 | 16.18 | 16.28 | 1,593,135 | -1.09(-6.28%) |
Jan 03, 2008 | 18.13 | 18.16 | 17.07 | 17.37 | 1,503,000 | -0.78(-4.30%) |
Jan 02, 2008 | 18.64 | 18.66 | 17.90 | 18.15 | 978,300 | -0.47(-2.52%) |
Jan 01, 2008 | 18.55 | 18.84 | 18.44 | 18.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.55 | 18.84 | 18.44 | 18.62 | 416,751 | -0.05(-0.27%) |
Dec 28, 2007 | 18.82 | 19.29 | 18.63 | 18.67 | 436,100 | -0.15(-0.80%) |
Dec 27, 2007 | 19.34 | 19.35 | 18.74 | 18.82 | 648,301 | -0.66(-3.39%) |
Dec 26, 2007 | 19.27 | 19.80 | 18.99 | 19.48 | 379,300 | +0.11(+0.57%) |
Dec 24, 2007 | 19.49 | 19.93 | 19.19 | 19.37 | 287,100 | -0.29(-1.48%) |
Dec 21, 2007 | 19.42 | 19.70 | 19.25 | 19.66 | 672,800 | +0.51(+2.66%) |
Dec 20, 2007 | 19.18 | 19.29 | 18.76 | 19.15 | 617,700 | +0.21(+1.11%) |
Dec 19, 2007 | 19.17 | 19.34 | 18.60 | 18.94 | 698,190 | -0.12(-0.63%) |
Dec 18, 2007 | 18.95 | 19.17 | 18.85 | 19.06 | 1,063,400 | +0.28(+1.49%) |
Dec 17, 2007 | 18.92 | 19.32 | 18.78 | 18.78 | 801,900 | -0.35(-1.83%) |
Dec 14, 2007 | 19.41 | 19.43 | 18.85 | 19.13 | 1,005,500 | -0.48(-2.45%) |
Dec 13, 2007 | 19.00 | 19.65 | 18.89 | 19.61 | 1,256,800 | +0.53(+2.78%) |
Dec 12, 2007 | 20.15 | 20.47 | 18.69 | 19.08 | 1,241,742 | -0.50(-2.55%) |
Dec 11, 2007 | 20.66 | 20.93 | 19.51 | 19.58 | 1,241,500 | -1.14(-5.50%) |
Dec 10, 2007 | 19.97 | 20.85 | 19.95 | 20.72 | 1,200,000 | +0.92(+4.65%) |
Dec 07, 2007 | 20.21 | 20.34 | 19.59 | 19.80 | 1,342,629 | -0.32(-1.59%) |
Dec 06, 2007 | 19.46 | 20.24 | 19.40 | 20.12 | 2,035,322 | +0.58(+2.97%) |
Dec 05, 2007 | 19.99 | 20.05 | 19.34 | 19.54 | 1,454,500 | -0.11(-0.56%) |
Dec 04, 2007 | 20.31 | 20.50 | 19.61 | 19.65 | 1,840,200 | -0.99(-4.80%) |