Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.10 | 10.23 | 10.01 | 10.23 | 2,361,263 | +0.04(+0.39%) |
Nov 26, 2008 | 10.25 | 10.34 | 10.05 | 10.19 | 3,200,020 | +0.00(+0.00%) |
Nov 25, 2008 | 10.29 | 10.38 | 9.910 | 10.19 | 3,680,993 | -0.24(-2.30%) |
Nov 24, 2008 | 10.10 | 10.55 | 10.07 | 10.43 | 7,193,447 | +0.91(+9.56%) |
Nov 21, 2008 | 9.350 | 9.550 | 9.160 | 9.520 | 7,800,228 | +0.66(+7.45%) |
Nov 20, 2008 | 9.100 | 9.130 | 8.710 | 8.860 | 4,602,794 | -0.24(-2.64%) |
Nov 19, 2008 | 9.470 | 9.750 | 9.100 | 9.100 | 4,130,457 | -0.38(-3.97%) |
Nov 18, 2008 | 9.170 | 9.640 | 9.170 | 9.476 | 4,055,030 | +0.30(+3.23%) |
Nov 17, 2008 | 9.250 | 9.410 | 9.150 | 9.180 | 3,651,768 | -0.18(-1.92%) |
Nov 14, 2008 | 9.500 | 9.540 | 9.310 | 9.360 | 3,135,462 | +0.06(+0.64%) |
Nov 13, 2008 | 9.120 | 9.310 | 8.690 | 9.300 | 5,706,192 | +0.13(+1.42%) |
Nov 12, 2008 | 9.480 | 9.571 | 9.150 | 9.170 | 3,799,943 | -0.47(-4.88%) |
Nov 11, 2008 | 9.880 | 9.890 | 9.440 | 9.640 | 3,249,271 | -0.42(-4.17%) |
Nov 10, 2008 | 10.34 | 10.41 | 9.960 | 10.06 | 3,363,474 | +0.12(+1.21%) |
Nov 07, 2008 | 9.970 | 10.07 | 9.820 | 9.940 | 2,395,775 | +0.04(+0.40%) |
Nov 06, 2008 | 10.58 | 10.67 | 9.760 | 9.900 | 5,051,546 | -0.31(-3.04%) |
Nov 05, 2008 | 10.15 | 10.46 | 10.01 | 10.21 | 5,454,205 | +0.09(+0.89%) |
Nov 04, 2008 | 10.14 | 10.41 | 9.930 | 10.12 | 5,954,518 | +0.50(+5.20%) |
Nov 03, 2008 | 9.710 | 9.880 | 9.580 | 9.620 | 2,861,072 | +0.04(+0.42%) |
Oct 31, 2008 | 9.540 | 9.860 | 9.430 | 9.580 | 4,592,125 | -0.10(-1.03%) |
Oct 30, 2008 | 9.890 | 9.990 | 9.450 | 9.680 | 4,405,538 | +0.01(+0.10%) |
Oct 29, 2008 | 9.600 | 10.06 | 9.480 | 9.670 | 8,141,086 | +0.62(+6.85%) |
Oct 28, 2008 | 8.950 | 9.050 | 8.450 | 9.050 | 5,734,790 | +0.20(+2.26%) |
Oct 27, 2008 | 8.850 | 9.158 | 8.760 | 8.850 | 4,741,411 | -0.28(-3.07%) |
Oct 24, 2008 | 8.710 | 9.490 | 8.660 | 9.130 | 7,269,683 | -0.25(-2.67%) |
Oct 23, 2008 | 9.230 | 9.780 | 8.820 | 9.380 | 8,480,234 | -0.07(-0.74%) |
Oct 22, 2008 | 9.760 | 9.850 | 9.270 | 9.450 | 7,345,690 | -0.53(-5.31%) |
Oct 21, 2008 | 9.700 | 10.10 | 9.610 | 9.980 | 5,335,150 | +0.21(+2.15%) |
Oct 20, 2008 | 9.480 | 9.790 | 9.400 | 9.770 | 4,585,292 | +0.54(+5.85%) |
Oct 17, 2008 | 9.250 | 9.400 | 9.000 | 9.230 | 6,395,135 | -0.37(-3.85%) |
Oct 16, 2008 | 10.00 | 10.05 | 9.090 | 9.600 | 11,001,738 | -0.67(-6.52%) |
Oct 15, 2008 | 10.28 | 10.49 | 9.910 | 10.27 | 7,344,733 | -0.59(-5.43%) |
Oct 14, 2008 | 10.77 | 10.94 | 10.59 | 10.86 | 4,935,139 | +0.27(+2.55%) |
Oct 13, 2008 | 10.56 | 10.75 | 10.21 | 10.59 | 6,386,188 | +0.79(+8.06%) |
Oct 10, 2008 | 11.39 | 11.70 | 9.270 | 9.800 | 24,744,242 | -2.15(-17.99%) |
Oct 09, 2008 | 11.51 | 11.98 | 11.50 | 11.95 | 4,550,229 | +0.44(+3.82%) |
Oct 08, 2008 | 11.82 | 11.89 | 11.45 | 11.51 | 7,533,224 | +0.13(+1.14%) |
Oct 07, 2008 | 11.55 | 11.60 | 11.09 | 11.38 | 5,687,623 | +0.63(+5.86%) |
Oct 06, 2008 | 11.25 | 11.31 | 10.75 | 10.75 | 8,906,431 | -0.24(-2.18%) |
Oct 03, 2008 | 10.94 | 11.60 | 10.90 | 10.99 | 6,748,084 | +0.19(+1.76%) |
Oct 02, 2008 | 11.76 | 11.82 | 10.70 | 10.80 | 12,586,504 | -1.53(-12.41%) |
Oct 01, 2008 | 12.16 | 12.83 | 12.15 | 12.33 | 5,640,133 | +0.48(+4.05%) |
Sep 30, 2008 | 12.43 | 12.44 | 11.60 | 11.85 | 10,234,511 | -1.10(-8.49%) |
Sep 29, 2008 | 12.75 | 13.37 | 12.65 | 12.95 | 10,552,222 | -0.20(-1.52%) |
Sep 26, 2008 | 13.14 | 13.54 | 13.07 | 13.15 | 0 | +0.12(+0.92%) |
Sep 25, 2008 | 13.32 | 13.62 | 12.87 | 13.03 | 9,973,379 | -0.06(-0.46%) |
Sep 24, 2008 | 13.42 | 13.50 | 13.01 | 13.09 | 4,996,433 | -0.09(-0.68%) |
Sep 23, 2008 | 13.31 | 13.62 | 12.83 | 13.18 | 10,307,298 | -0.30(-2.23%) |
Sep 22, 2008 | 12.91 | 13.50 | 12.89 | 13.48 | 14,185,388 | +1.02(+8.19%) |
Sep 19, 2008 | 12.46 | 12.52 | 11.97 | 12.46 | 0 | +0.76(+6.53%) |
Sep 18, 2008 | 12.33 | 12.86 | 11.55 | 11.70 | 23,211,214 | -0.20(-1.71%) |
Sep 17, 2008 | 10.74 | 12.00 | 10.70 | 11.90 | 20,585,292 | +1.50(+14.42%) |
Sep 16, 2008 | 10.54 | 10.58 | 10.28 | 10.40 | 9,433,923 | -0.55(-5.02%) |
Sep 15, 2008 | 10.82 | 11.03 | 10.61 | 10.95 | 8,551,986 | +0.20(+1.86%) |
Sep 12, 2008 | 10.58 | 10.80 | 10.43 | 10.75 | 10,392,024 | +0.43(+4.17%) |
Sep 11, 2008 | 10.60 | 10.63 | 10.15 | 10.32 | 13,030,073 | -0.28(-2.64%) |
Sep 10, 2008 | 11.36 | 11.40 | 10.57 | 10.60 | 18,506,846 | -0.58(-5.19%) |
Sep 09, 2008 | 11.84 | 11.84 | 11.14 | 11.18 | 8,779,942 | -0.77(-6.44%) |
Sep 08, 2008 | 12.35 | 12.44 | 11.75 | 11.95 | 5,559,052 | -0.08(-0.67%) |
Sep 05, 2008 | 12.79 | 12.82 | 11.93 | 12.03 | 0 | -0.60(-4.75%) |
Sep 04, 2008 | 12.87 | 12.91 | 12.47 | 12.63 | 4,266,612 | -0.12(-0.95%) |
Sep 03, 2008 | 12.75 | 12.85 | 12.54 | 12.75 | 4,014,732 | -0.19(-1.46%) |
Sep 02, 2008 | 12.46 | 13.07 | 12.34 | 12.94 | 6,491,880 | -0.43(-3.22%) |
Aug 29, 2008 | 13.62 | 13.64 | 13.37 | 13.37 | 2,431,040 | -0.18(-1.33%) |
Aug 28, 2008 | 13.79 | 13.80 | 13.35 | 13.55 | 3,768,395 | +0.20(+1.50%) |
Aug 27, 2008 | 13.43 | 13.50 | 13.28 | 13.35 | 3,205,027 | -0.10(-0.74%) |
Aug 26, 2008 | 13.32 | 13.59 | 13.32 | 13.45 | 3,704,869 | +0.12(+0.90%) |
Aug 25, 2008 | 13.37 | 13.43 | 13.18 | 13.33 | 3,743,131 | +0.07(+0.53%) |
Aug 22, 2008 | 13.35 | 13.53 | 13.09 | 13.26 | 5,913,681 | -0.43(-3.14%) |
Aug 21, 2008 | 13.58 | 13.75 | 13.41 | 13.69 | 8,109,589 | +0.51(+3.87%) |
Aug 20, 2008 | 13.05 | 13.18 | 12.67 | 13.18 | 7,326,540 | +0.09(+0.69%) |
Aug 19, 2008 | 12.77 | 13.24 | 12.68 | 13.09 | 13,125,555 | +0.16(+1.24%) |
Aug 18, 2008 | 13.10 | 13.13 | 12.92 | 12.93 | 8,963,867 | +0.23(+1.81%) |
Aug 15, 2008 | 13.02 | 13.16 | 12.61 | 12.70 | 20,581,892 | -1.36(-9.67%) |
Aug 14, 2008 | 14.36 | 14.41 | 13.97 | 14.06 | 6,326,089 | -0.73(-4.94%) |
Aug 13, 2008 | 14.35 | 14.79 | 14.30 | 14.79 | 7,372,549 | +0.39(+2.71%) |
Aug 12, 2008 | 14.49 | 14.60 | 14.25 | 14.40 | 5,362,960 | +0.00(+0.00%) |
Aug 11, 2008 | 15.22 | 15.24 | 14.36 | 14.40 | 9,288,642 | -0.79(-5.20%) |
Aug 08, 2008 | 15.37 | 15.46 | 15.08 | 15.19 | 8,273,080 | -0.88(-5.48%) |
Aug 07, 2008 | 16.40 | 16.41 | 15.86 | 16.07 | 4,446,125 | -0.30(-1.83%) |
Aug 06, 2008 | 16.45 | 16.45 | 16.23 | 16.37 | 2,219,873 | +0.15(+0.92%) |
Aug 05, 2008 | 16.56 | 16.67 | 16.20 | 16.22 | 11,273,262 | -0.52(-3.11%) |
Aug 04, 2008 | 17.10 | 17.26 | 16.71 | 16.74 | 4,818,280 | -0.54(-3.13%) |
Aug 01, 2008 | 17.26 | 17.55 | 17.20 | 17.28 | 2,315,454 | -0.25(-1.43%) |
Jul 31, 2008 | 17.63 | 17.68 | 17.43 | 17.53 | 2,271,903 | +0.17(+0.98%) |
Jul 30, 2008 | 16.82 | 17.42 | 16.63 | 17.36 | 5,148,246 | +0.17(+0.99%) |
Jul 29, 2008 | 17.19 | 17.21 | 16.89 | 17.19 | 2,875,059 | -0.17(-0.98%) |
Jul 28, 2008 | 17.24 | 17.37 | 17.07 | 17.36 | 2,705,524 | +0.11(+0.64%) |
Jul 25, 2008 | 17.11 | 17.29 | 16.87 | 17.25 | 3,697,545 | -0.01(-0.06%) |
Jul 24, 2008 | 17.30 | 17.39 | 16.93 | 17.26 | 4,347,419 | +0.07(+0.41%) |
Jul 23, 2008 | 17.60 | 17.64 | 17.09 | 17.19 | 1,481,820,032 | -0.57(-3.20%) |
Jul 22, 2008 | 18.37 | 18.40 | 17.66 | 17.76 | 10,093,430 | -0.47(-2.57%) |
Jul 21, 2008 | 18.15 | 18.27 | 18.05 | 18.23 | 6,466,930 | +0.26(+1.45%) |
Jul 18, 2008 | 18.11 | 18.27 | 17.86 | 17.97 | 6,923,820 | -0.35(-1.92%) |
Jul 17, 2008 | 18.58 | 18.95 | 18.13 | 18.32 | 12,962,770 | -0.23(-1.21%) |
Jul 16, 2008 | 18.78 | 18.88 | 18.42 | 18.55 | 8,988,500 | -0.15(-0.83%) |
Jul 15, 2008 | 19.02 | 19.17 | 18.36 | 18.70 | 18,067,690 | -0.24(-1.24%) |
Jul 14, 2008 | 18.71 | 19.03 | 18.63 | 18.93 | 11,711,970 | +0.30(+1.59%) |
Jul 11, 2008 | 18.55 | 18.71 | 18.43 | 18.64 | 11,225,710 | +0.52(+2.86%) |
Jul 10, 2008 | 18.03 | 18.15 | 17.95 | 18.12 | 7,384,980 | +0.17(+0.95%) |
Jul 09, 2008 | 17.80 | 17.96 | 17.73 | 17.95 | 4,777,350 | +0.29(+1.62%) |
Jul 08, 2008 | 17.49 | 17.72 | 17.32 | 17.66 | 7,645,900 | +0.06(+0.36%) |
Jul 07, 2008 | 17.71 | 17.86 | 17.37 | 17.60 | 11,170,180 | -0.40(-2.23%) |
Jul 04, 2008 | 17.93 | 18.09 | 17.88 | 18.00 | 6,193,840 | +0.00(+0.00%) |
Jul 03, 2008 | 17.93 | 18.09 | 17.88 | 18.00 | 6,193,840 | -0.21(-1.17%) |
Jul 02, 2008 | 17.87 | 18.21 | 17.83 | 18.21 | 8,099,170 | +0.32(+1.76%) |
Jul 01, 2008 | 17.72 | 18.02 | 17.60 | 17.90 | 9,339,920 | +0.64(+3.69%) |
Jun 30, 2008 | 17.46 | 17.46 | 17.02 | 17.26 | 6,082,810 | -0.07(-0.39%) |
Jun 27, 2008 | 17.24 | 17.49 | 17.16 | 17.33 | 9,589,190 | +0.30(+1.79%) |
Jun 26, 2008 | 17.06 | 17.19 | 16.94 | 17.02 | 6,335,190 | +0.40(+2.40%) |
Jun 25, 2008 | 16.58 | 16.63 | 16.31 | 16.63 | 6,747,610 | +0.13(+0.81%) |
Jun 24, 2008 | 16.58 | 16.74 | 16.45 | 16.49 | 4,271,490 | -0.14(-0.83%) |
Jun 23, 2008 | 16.50 | 16.68 | 16.45 | 16.63 | 10,343,950 | -0.57(-3.29%) |
Jun 20, 2008 | 17.25 | 17.36 | 17.19 | 17.20 | 2,709,360 | +0.04(+0.25%) |
Jun 19, 2008 | 17.43 | 17.47 | 17.13 | 17.15 | 4,220,230 | -0.04(-0.21%) |
Jun 18, 2008 | 17.17 | 17.27 | 17.00 | 17.19 | 5,291,480 | +0.29(+1.70%) |
Jun 17, 2008 | 16.74 | 17.04 | 16.73 | 16.90 | 3,759,920 | -0.05(-0.28%) |
Jun 16, 2008 | 17.21 | 17.25 | 16.95 | 16.95 | 8,536,920 | +0.62(+3.79%) |
Jun 13, 2008 | 16.33 | 16.44 | 16.26 | 16.33 | 6,551,690 | -0.02(-0.12%) |
Jun 12, 2008 | 16.29 | 16.42 | 16.14 | 16.35 | 6,789,810 | -0.35(-2.10%) |
Jun 11, 2008 | 16.62 | 16.76 | 16.57 | 16.70 | 5,742,300 | +0.26(+1.58%) |
Jun 10, 2008 | 16.50 | 16.80 | 16.35 | 16.44 | 8,037,310 | -0.50(-2.97%) |
Jun 09, 2008 | 17.15 | 17.29 | 16.93 | 16.94 | 6,299,860 | -0.46(-2.62%) |
Jun 06, 2008 | 17.15 | 17.41 | 17.05 | 17.40 | 11,169,380 | +0.43(+2.52%) |
Jun 05, 2008 | 16.72 | 17.02 | 16.68 | 16.97 | 7,050,270 | +0.33(+1.99%) |
Jun 04, 2008 | 16.50 | 16.76 | 16.43 | 16.64 | 4,106,810 | +0.05(+0.33%) |
Jun 03, 2008 | 16.38 | 16.71 | 16.33 | 16.59 | 5,136,100 | -0.05(-0.33%) |
Jun 02, 2008 | 16.49 | 16.81 | 16.46 | 16.64 | 4,519,830 | -0.03(-0.19%) |
May 30, 2008 | 16.64 | 16.77 | 16.55 | 16.67 | 5,081,830 | +0.19(+1.18%) |
May 29, 2008 | 16.72 | 16.94 | 16.33 | 16.48 | 11,401,290 | -0.79(-4.56%) |
May 28, 2008 | 17.16 | 17.46 | 17.11 | 17.27 | 4,685,700 | +0.01(+0.05%) |
May 27, 2008 | 17.63 | 17.65 | 17.21 | 17.26 | 7,599,830 | -0.77(-4.25%) |
May 26, 2008 | 17.98 | 18.11 | 17.80 | 18.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.98 | 18.11 | 17.80 | 18.02 | 4,879,710 | +0.24(+1.36%) |
May 22, 2008 | 17.70 | 17.93 | 17.64 | 17.78 | 8,861,390 | -0.08(-0.45%) |
May 21, 2008 | 17.46 | 17.95 | 17.44 | 17.86 | 9,280,540 | +0.36(+2.06%) |
May 20, 2008 | 16.91 | 17.56 | 16.90 | 17.50 | 11,802,070 | +0.68(+4.05%) |
May 19, 2008 | 16.88 | 16.88 | 16.67 | 16.82 | 6,117,180 | +0.07(+0.41%) |
May 16, 2008 | 16.76 | 16.89 | 16.68 | 16.75 | 12,023,510 | +0.20(+1.18%) |
May 15, 2008 | 16.76 | 16.79 | 16.38 | 16.55 | 8,871,400 | +0.19(+1.15%) |
May 14, 2008 | 16.68 | 16.69 | 16.35 | 16.37 | 8,034,500 | -0.19(-1.13%) |
May 13, 2008 | 16.60 | 16.73 | 16.38 | 16.55 | 6,995,950 | -0.44(-2.61%) |
May 12, 2008 | 16.76 | 17.16 | 16.71 | 17.00 | 6,890,870 | +0.33(+1.99%) |
May 09, 2008 | 16.68 | 16.75 | 16.31 | 16.66 | 9,664,820 | -0.04(-0.21%) |
May 08, 2008 | 16.67 | 16.81 | 16.63 | 16.70 | 7,543,030 | +0.20(+1.19%) |
May 07, 2008 | 16.43 | 16.57 | 16.34 | 16.50 | 4,895,830 | -0.23(-1.36%) |
May 06, 2008 | 16.59 | 16.84 | 16.57 | 16.73 | 12,752,250 | +0.16(+0.94%) |
May 05, 2008 | 16.59 | 16.66 | 16.45 | 16.57 | 5,058,450 | +0.32(+1.95%) |
May 02, 2008 | 16.10 | 16.38 | 16.09 | 16.26 | 8,163,260 | +0.26(+1.64%) |
May 01, 2008 | 16.27 | 16.28 | 15.84 | 15.99 | 12,272,090 | -0.73(-4.34%) |
Apr 30, 2008 | 16.50 | 16.74 | 16.37 | 16.72 | 16,598,260 | +0.34(+2.06%) |
Apr 29, 2008 | 16.45 | 16.54 | 16.34 | 16.38 | 13,865,810 | -0.46(-2.72%) |
Apr 28, 2008 | 16.71 | 17.00 | 16.65 | 16.84 | 10,328,210 | +0.16(+0.93%) |
Apr 25, 2008 | 16.69 | 16.75 | 16.50 | 16.68 | 8,033,720 | +0.13(+0.80%) |
Apr 24, 2008 | 16.64 | 16.81 | 16.50 | 16.55 | 11,904,490 | -0.48(-2.82%) |
Apr 23, 2008 | 16.97 | 17.22 | 16.81 | 17.03 | 9,437,580 | -0.45(-2.55%) |
Apr 22, 2008 | 17.36 | 17.78 | 17.32 | 17.48 | 11,310,930 | +0.21(+1.22%) |
Apr 21, 2008 | 17.48 | 17.54 | 17.12 | 17.27 | 9,793,720 | -0.40(-2.29%) |
Apr 18, 2008 | 17.40 | 17.79 | 17.33 | 17.67 | 6,411,680 | -0.34(-1.88%) |
Apr 17, 2008 | 18.29 | 18.39 | 18.00 | 18.01 | 6,841,160 | -0.14(-0.79%) |
Apr 16, 2008 | 18.20 | 18.38 | 18.04 | 18.15 | 9,418,230 | +0.47(+2.67%) |
Apr 15, 2008 | 17.58 | 17.72 | 17.53 | 17.68 | 7,487,130 | +0.17(+0.95%) |
Apr 14, 2008 | 17.50 | 17.73 | 17.49 | 17.52 | 4,689,210 | -0.06(-0.36%) |
Apr 11, 2008 | 17.70 | 17.81 | 17.31 | 17.58 | 4,514,890 | -0.23(-1.31%) |
Apr 10, 2008 | 17.99 | 18.07 | 17.65 | 17.81 | 6,914,860 | -0.20(-1.13%) |
Apr 09, 2008 | 17.69 | 18.22 | 17.67 | 18.02 | 7,926,490 | +0.51(+2.90%) |
Apr 08, 2008 | 17.45 | 17.59 | 17.39 | 17.51 | 7,219,400 | -0.44(-2.47%) |
Apr 07, 2008 | 17.83 | 18.09 | 17.79 | 17.95 | 10,283,290 | +0.34(+1.90%) |
Apr 04, 2008 | 17.32 | 17.66 | 17.27 | 17.61 | 7,539,980 | +0.38(+2.23%) |
Apr 03, 2008 | 17.03 | 17.40 | 16.78 | 17.23 | 12,183,210 | -0.02(-0.09%) |
Apr 02, 2008 | 16.64 | 17.30 | 16.64 | 17.25 | 11,217,180 | +0.65(+3.89%) |
Apr 01, 2008 | 16.49 | 16.81 | 16.17 | 16.60 | 20,756,810 | -0.48(-2.82%) |
Mar 31, 2008 | 17.96 | 18.00 | 16.90 | 17.08 | 15,951,860 | -0.67(-3.77%) |
Mar 28, 2008 | 17.69 | 17.87 | 17.50 | 17.75 | 9,808,750 | -0.57(-3.11%) |
Mar 27, 2008 | 18.02 | 18.48 | 17.91 | 18.32 | 8,937,850 | +0.09(+0.52%) |
Mar 26, 2008 | 17.75 | 18.28 | 17.69 | 18.23 | 18,014,180 | +0.45(+2.53%) |
Mar 25, 2008 | 17.32 | 17.78 | 17.18 | 17.77 | 15,949,370 | +0.99(+5.89%) |
Mar 24, 2008 | 16.77 | 17.07 | 16.67 | 16.79 | 14,534,140 | +0.09(+0.51%) |
Mar 21, 2008 | 17.00 | 17.28 | 16.51 | 16.70 | 31,677,740 | +0.00(+0.00%) |
Mar 20, 2008 | 17.00 | 17.28 | 16.51 | 16.70 | 31,674,740 | -1.55(-8.49%) |
Mar 19, 2008 | 19.19 | 19.20 | 18.00 | 18.25 | 30,944,040 | -1.13(-5.82%) |
Mar 18, 2008 | 20.02 | 20.16 | 19.35 | 19.38 | 16,149,790 | -0.60(-3.01%) |
Mar 17, 2008 | 20.10 | 20.53 | 19.50 | 19.98 | 18,704,340 | -0.44(-2.16%) |
Mar 14, 2008 | 20.38 | 20.73 | 20.27 | 20.42 | 10,931,870 | +0.02(+0.07%) |
Mar 13, 2008 | 20.52 | 20.70 | 20.11 | 20.41 | 18,463,820 | +0.44(+2.18%) |
Mar 12, 2008 | 19.69 | 20.04 | 19.57 | 19.97 | 11,604,860 | +0.45(+2.31%) |
Mar 11, 2008 | 19.77 | 19.88 | 19.16 | 19.52 | 12,404,170 | +0.04(+0.23%) |
Mar 10, 2008 | 19.32 | 19.73 | 19.11 | 19.48 | 18,259,310 | -0.56(-2.82%) |
Mar 07, 2008 | 20.04 | 20.36 | 19.68 | 20.04 | 15,772,000 | -0.04(-0.17%) |
Mar 06, 2008 | 20.62 | 20.62 | 19.67 | 20.07 | 18,598,000 | -0.55(-2.65%) |
Mar 05, 2008 | 19.87 | 20.68 | 19.83 | 20.62 | 18,683,000 | +1.00(+5.10%) |
Mar 04, 2008 | 20.21 | 20.35 | 19.36 | 19.62 | 21,986,000 | -0.54(-2.69%) |
Mar 03, 2008 | 20.22 | 20.44 | 19.88 | 20.16 | 16,658,000 | +0.49(+2.51%) |
Feb 29, 2008 | 19.65 | 19.72 | 19.32 | 19.67 | 13,612,000 | +0.00(+0.01%) |
Feb 28, 2008 | 19.23 | 19.70 | 19.09 | 19.67 | 15,289,000 | +0.53(+2.79%) |
Feb 27, 2008 | 19.09 | 19.19 | 18.74 | 19.13 | 12,190,000 | +0.53(+2.87%) |
Feb 26, 2008 | 18.09 | 18.73 | 18.02 | 18.60 | 8,300,000 | +0.61(+3.39%) |
Feb 25, 2008 | 18.01 | 18.01 | 17.73 | 17.99 | 8,990,000 | +0.07(+0.41%) |
Feb 22, 2008 | 17.83 | 18.02 | 17.60 | 17.92 | 7,159,000 | +0.22(+1.24%) |
Feb 21, 2008 | 17.76 | 17.92 | 17.63 | 17.70 | 10,583,000 | -0.00(-0.02%) |
Feb 20, 2008 | 17.20 | 17.70 | 17.16 | 17.70 | 6,872,000 | +0.32(+1.85%) |
Feb 19, 2008 | 17.27 | 17.45 | 17.21 | 17.38 | 5,627,000 | +0.43(+2.51%) |
Feb 18, 2008 | 17.34 | 17.34 | 16.80 | 16.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.34 | 17.34 | 16.80 | 16.95 | 4,681,000 | -0.13(-0.79%) |
Feb 14, 2008 | 17.10 | 17.29 | 17.03 | 17.09 | 5,359,000 | -0.05(-0.26%) |
Feb 13, 2008 | 16.91 | 17.24 | 16.87 | 17.13 | 4,654,000 | +0.10(+0.58%) |
Feb 12, 2008 | 17.39 | 17.45 | 16.98 | 17.03 | 7,378,000 | -0.37(-2.11%) |
Feb 11, 2008 | 17.11 | 17.40 | 16.98 | 17.40 | 7,923,000 | +0.37(+2.20%) |
Feb 08, 2008 | 16.79 | 17.03 | 16.79 | 17.03 | 7,492,000 | +0.36(+2.14%) |
Feb 07, 2008 | 16.52 | 16.70 | 16.43 | 16.67 | 5,826,000 | +0.30(+1.80%) |
Feb 06, 2008 | 16.48 | 16.51 | 16.33 | 16.38 | 3,613,000 | +0.21(+1.29%) |
Feb 05, 2008 | 16.26 | 16.39 | 16.11 | 16.17 | 5,955,000 | -0.35(-2.11%) |
Feb 04, 2008 | 16.38 | 16.65 | 16.25 | 16.52 | 5,135,000 | -0.10(-0.62%) |
Feb 01, 2008 | 17.03 | 17.04 | 16.53 | 16.62 | 14,471,000 | -0.20(-1.19%) |
Jan 31, 2008 | 16.68 | 16.90 | 16.56 | 16.82 | 7,923,000 | +0.14(+0.86%) |
Jan 30, 2008 | 16.57 | 16.80 | 16.47 | 16.68 | 7,391,000 | +0.14(+0.85%) |
Jan 29, 2008 | 16.59 | 16.65 | 16.39 | 16.53 | 7,336,000 | -0.02(-0.10%) |
Jan 28, 2008 | 16.38 | 16.61 | 16.31 | 16.55 | 8,722,000 | +0.25(+1.55%) |
Jan 25, 2008 | 16.34 | 16.40 | 16.18 | 16.30 | 5,278,000 | -0.00(-0.01%) |
Jan 24, 2008 | 16.39 | 16.39 | 16.02 | 16.30 | 9,828,000 | +0.40(+2.52%) |
Jan 23, 2008 | 15.72 | 16.05 | 15.62 | 15.90 | 7,342,000 | -0.00(-0.01%) |
Jan 22, 2008 | 15.50 | 16.09 | 15.44 | 15.90 | 11,000,000 | -0.13(-0.80%) |
Jan 21, 2008 | 16.10 | 16.13 | 15.84 | 16.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.10 | 16.13 | 15.84 | 16.03 | 6,624,000 | +0.31(+1.99%) |
Jan 17, 2008 | 15.90 | 15.96 | 15.65 | 15.72 | 7,716,000 | +0.06(+0.40%) |
Jan 16, 2008 | 15.87 | 16.04 | 15.58 | 15.65 | 8,020,000 | -0.18(-1.14%) |
Jan 15, 2008 | 16.19 | 16.36 | 15.81 | 15.83 | 9,125,000 | -0.45(-2.74%) |
Jan 14, 2008 | 16.16 | 16.45 | 16.10 | 16.28 | 8,343,000 | +0.20(+1.26%) |
Jan 11, 2008 | 15.95 | 16.18 | 15.82 | 16.08 | 5,612,000 | +0.02(+0.10%) |
Jan 10, 2008 | 15.49 | 16.13 | 15.46 | 16.06 | 7,623,000 | +0.54(+3.49%) |
Jan 09, 2008 | 15.52 | 15.73 | 15.44 | 15.52 | 10,622,000 | -0.07(-0.45%) |
Jan 08, 2008 | 15.32 | 15.63 | 15.32 | 15.59 | 6,153,000 | +0.54(+3.57%) |
Jan 07, 2008 | 15.16 | 15.23 | 14.97 | 15.05 | 5,132,000 | -0.11(-0.75%) |
Jan 04, 2008 | 15.25 | 15.27 | 15.01 | 15.17 | 4,055,000 | -0.12(-0.77%) |
Jan 03, 2008 | 15.10 | 15.30 | 15.02 | 15.29 | 5,530,000 | +0.11(+0.69%) |
Jan 02, 2008 | 14.86 | 15.19 | 14.86 | 15.18 | 6,721,000 | +0.48(+3.29%) |
Jan 01, 2008 | 14.73 | 14.76 | 14.58 | 14.70 | 2,957,000 | +0.00(+0.00%) |
Dec 31, 2007 | 14.73 | 14.76 | 14.58 | 14.70 | 2,957,000 | +0.04(+0.31%) |
Dec 28, 2007 | 14.71 | 14.77 | 14.59 | 14.65 | 5,088,000 | +0.13(+0.87%) |
Dec 27, 2007 | 14.55 | 14.64 | 14.41 | 14.53 | 2,936,000 | -0.07(-0.49%) |
Dec 26, 2007 | 14.61 | 14.65 | 14.55 | 14.60 | 3,290,100 | +0.13(+0.93%) |
Dec 24, 2007 | 14.33 | 14.47 | 14.30 | 14.46 | 1,039,000 | +0.25(+1.74%) |
Dec 21, 2007 | 14.30 | 14.33 | 14.21 | 14.21 | 1,433,000 | +0.12(+0.89%) |
Dec 20, 2007 | 13.97 | 14.20 | 13.89 | 14.09 | 2,716,000 | +0.11(+0.75%) |
Dec 19, 2007 | 13.98 | 14.06 | 13.90 | 13.98 | 2,421,000 | +0.08(+0.60%) |
Dec 18, 2007 | 13.95 | 13.97 | 13.77 | 13.90 | 2,662,500 | +0.19(+1.37%) |
Dec 17, 2007 | 13.61 | 13.81 | 13.59 | 13.71 | 2,471,900 | -0.03(-0.19%) |
Dec 14, 2007 | 13.82 | 13.83 | 13.64 | 13.74 | 5,030,650 | -0.27(-1.96%) |
Dec 13, 2007 | 14.32 | 14.32 | 13.87 | 14.01 | 4,799,000 | -0.53(-3.67%) |
Dec 12, 2007 | 14.60 | 14.66 | 14.50 | 14.55 | 4,412,630 | +0.20(+1.38%) |
Dec 11, 2007 | 14.58 | 14.67 | 14.31 | 14.35 | 3,356,100 | -0.21(-1.46%) |
Dec 10, 2007 | 14.46 | 14.62 | 14.41 | 14.56 | 3,158,200 | +0.29(+2.00%) |
Dec 07, 2007 | 14.29 | 14.31 | 14.15 | 14.28 | 2,507,200 | -0.10(-0.70%) |
Dec 06, 2007 | 13.96 | 14.47 | 13.96 | 14.38 | 3,731,430 | +0.25(+1.74%) |
Dec 05, 2007 | 14.10 | 14.25 | 14.02 | 14.13 | 3,128,000 | -0.08(-0.54%) |
Dec 04, 2007 | 14.30 | 14.30 | 14.13 | 14.21 | 1,953,340 | +0.20(+1.43%) |