Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.342 | 6.736 | 6.287 | 6.736 | 1,732,559 | +0.15(+2.21%) |
Dec 30, 2008 | 6.026 | 6.609 | 5.991 | 6.591 | 2,863,276 | +0.50(+8.17%) |
Dec 29, 2008 | 6.093 | 6.190 | 6.008 | 6.093 | 1,432,319 | +0.02(+0.30%) |
Dec 26, 2008 | 5.771 | 6.208 | 5.771 | 6.075 | 0 | +0.05(+0.91%) |
Dec 24, 2008 | 5.881 | 6.093 | 5.832 | 6.020 | 714,165 | +0.10(+1.64%) |
Dec 23, 2008 | 6.050 | 6.162 | 5.917 | 5.923 | 2,242,991 | -0.18(-2.89%) |
Dec 22, 2008 | 5.984 | 6.099 | 5.802 | 6.099 | 1,919,733 | +0.33(+5.79%) |
Dec 19, 2008 | 5.972 | 6.099 | 5.765 | 5.765 | 2,791,874 | -0.21(-3.46%) |
Dec 18, 2008 | 6.263 | 6.311 | 5.917 | 5.972 | 1,823,567 | -0.16(-2.67%) |
Dec 17, 2008 | 5.978 | 6.202 | 5.978 | 6.135 | 2,340,537 | +0.00(+0.00%) |
Dec 16, 2008 | 5.668 | 6.372 | 5.644 | 6.135 | 2,911,018 | +0.35(+5.97%) |
Dec 15, 2008 | 5.881 | 6.002 | 5.772 | 5.790 | 2,093,858 | -0.09(-1.55%) |
Dec 12, 2008 | 5.571 | 6.032 | 5.571 | 5.881 | 0 | +0.24(+4.19%) |
Dec 11, 2008 | 5.996 | 6.257 | 5.644 | 5.644 | 3,513,162 | -0.13(-2.21%) |
Dec 10, 2008 | 5.668 | 5.826 | 5.644 | 5.771 | 1,997,791 | +0.26(+4.74%) |
Dec 09, 2008 | 5.419 | 5.729 | 5.365 | 5.510 | 2,715,906 | +0.17(+3.18%) |
Dec 08, 2008 | 5.043 | 5.419 | 5.019 | 5.340 | 4,433,145 | +0.53(+11.11%) |
Dec 05, 2008 | 4.600 | 4.843 | 4.515 | 4.806 | 0 | -0.08(-1.61%) |
Dec 04, 2008 | 4.825 | 5.110 | 4.728 | 4.885 | 2,476,691 | +0.25(+5.37%) |
Dec 03, 2008 | 4.564 | 4.679 | 4.430 | 4.636 | 3,879,149 | -0.13(-2.68%) |
Dec 02, 2008 | 4.406 | 4.764 | 4.284 | 4.764 | 3,818,299 | +0.46(+10.72%) |
Dec 01, 2008 | 4.691 | 4.691 | 4.291 | 4.303 | 2,396,229 | -0.78(-15.39%) |
Nov 28, 2008 | 5.007 | 5.134 | 4.970 | 5.086 | 1,059,929 | +0.27(+5.54%) |
Nov 26, 2008 | 4.564 | 4.885 | 4.505 | 4.819 | 3,184,992 | -0.06(-1.24%) |
Nov 25, 2008 | 4.843 | 4.958 | 4.576 | 4.879 | 2,459,323 | -0.04(-0.74%) |
Nov 24, 2008 | 4.291 | 5.025 | 4.248 | 4.916 | 2,941,783 | +0.73(+17.56%) |
Nov 21, 2008 | 4.278 | 4.278 | 3.867 | 4.181 | 3,037,004 | +0.07(+1.62%) |
Nov 20, 2008 | 4.345 | 4.558 | 4.030 | 4.115 | 4,126,877 | -0.46(-9.96%) |
Nov 19, 2008 | 4.922 | 5.055 | 4.570 | 4.570 | 3,757,459 | -0.86(-15.87%) |
Nov 18, 2008 | 5.401 | 5.547 | 5.219 | 5.431 | 2,543,146 | -0.13(-2.40%) |
Nov 17, 2008 | 5.571 | 5.844 | 5.413 | 5.565 | 2,538,739 | -0.22(-3.78%) |
Nov 14, 2008 | 6.038 | 6.196 | 5.765 | 5.783 | 0 | -0.47(-7.57%) |
Nov 13, 2008 | 5.626 | 6.275 | 5.419 | 6.257 | 3,234,004 | +0.55(+9.56%) |
Nov 12, 2008 | 5.881 | 5.929 | 5.601 | 5.711 | 2,715,412 | -0.47(-7.56%) |
Nov 11, 2008 | 6.360 | 6.360 | 6.058 | 6.178 | 2,612,469 | -0.32(-4.86%) |
Nov 10, 2008 | 6.736 | 6.833 | 6.348 | 6.493 | 2,820,684 | -0.22(-3.34%) |
Nov 07, 2008 | 6.148 | 6.730 | 6.087 | 6.718 | 0 | +0.67(+11.03%) |
Nov 06, 2008 | 6.603 | 6.773 | 6.038 | 6.050 | 3,619,623 | -0.56(-8.53%) |
Nov 05, 2008 | 6.949 | 7.167 | 6.585 | 6.615 | 4,946,311 | -0.38(-5.46%) |
Nov 04, 2008 | 6.645 | 7.171 | 6.524 | 6.997 | 5,589,368 | +0.99(+16.46%) |
Nov 03, 2008 | 5.868 | 6.008 | 5.680 | 6.008 | 3,151,195 | +0.36(+6.34%) |
Oct 31, 2008 | 5.249 | 5.953 | 5.116 | 5.650 | 9,334,563 | +0.03(+0.54%) |
Oct 30, 2008 | 5.498 | 5.698 | 5.310 | 5.620 | 5,393,474 | +0.74(+15.17%) |
Oct 29, 2008 | 4.903 | 5.177 | 4.855 | 4.879 | 4,958,879 | +0.14(+2.94%) |
Oct 28, 2008 | 4.467 | 4.752 | 3.987 | 4.740 | 8,141,294 | -0.25(-4.99%) |
Oct 27, 2008 | 5.098 | 5.164 | 4.794 | 4.988 | 6,570,028 | -0.41(-7.64%) |
Oct 24, 2008 | 5.213 | 5.759 | 5.171 | 5.401 | 0 | -0.84(-13.42%) |
Oct 23, 2008 | 6.324 | 6.427 | 5.844 | 6.239 | 7,140,223 | -0.53(-7.89%) |
Oct 22, 2008 | 6.688 | 7.040 | 6.493 | 6.773 | 6,522,001 | -0.47(-6.45%) |
Oct 21, 2008 | 7.477 | 7.768 | 7.240 | 7.240 | 5,943,203 | -0.58(-7.45%) |
Oct 20, 2008 | 7.373 | 8.587 | 7.252 | 7.823 | 15,878,531 | +1.36(+21.03%) |
Oct 17, 2008 | 6.390 | 7.282 | 6.002 | 6.463 | 0 | -2.46(-27.55%) |
Oct 16, 2008 | 9.061 | 9.061 | 8.114 | 8.921 | 2,165,709 | -0.29(-3.16%) |
Oct 15, 2008 | 10.32 | 10.35 | 9.164 | 9.212 | 2,243,680 | -2.32(-20.11%) |
Oct 14, 2008 | 11.79 | 11.90 | 10.88 | 11.53 | 2,827,352 | +0.70(+6.50%) |
Oct 13, 2008 | 10.20 | 10.91 | 9.941 | 10.83 | 2,500,805 | +1.42(+15.10%) |
Oct 10, 2008 | 8.982 | 9.874 | 7.920 | 9.406 | 0 | +0.29(+3.20%) |
Oct 09, 2008 | 10.80 | 10.95 | 9.024 | 9.115 | 2,321,532 | -1.32(-12.62%) |
Oct 08, 2008 | 11.22 | 11.71 | 10.16 | 10.43 | 2,908,431 | -0.86(-7.58%) |
Oct 07, 2008 | 12.58 | 12.70 | 11.14 | 11.29 | 2,389,376 | -1.34(-10.58%) |
Oct 06, 2008 | 13.31 | 13.31 | 12.19 | 12.62 | 2,737,854 | -2.37(-15.79%) |
Oct 03, 2008 | 14.28 | 15.47 | 14.23 | 14.99 | 0 | +1.50(+11.11%) |
Oct 02, 2008 | 13.96 | 14.14 | 13.38 | 13.49 | 1,380,576 | -0.53(-3.77%) |
Oct 01, 2008 | 13.10 | 14.80 | 12.76 | 14.02 | 2,543,304 | +1.03(+7.94%) |
Sep 30, 2008 | 12.57 | 13.96 | 12.10 | 12.99 | 3,313,059 | +0.55(+4.39%) |
Sep 29, 2008 | 13.87 | 13.96 | 12.14 | 12.44 | 3,165,935 | -3.25(-20.70%) |
Sep 26, 2008 | 15.94 | 16.19 | 15.48 | 15.69 | 0 | -1.12(-6.68%) |
Sep 25, 2008 | 15.89 | 16.96 | 15.71 | 16.81 | 5,653,306 | +0.84(+5.24%) |
Sep 24, 2008 | 16.17 | 16.20 | 15.74 | 15.97 | 5,133,689 | -0.32(-1.94%) |
Sep 23, 2008 | 16.68 | 16.68 | 16.17 | 16.29 | 1,582,375 | -0.86(-4.99%) |
Sep 22, 2008 | 18.07 | 18.16 | 16.80 | 17.14 | 1,239,318 | -1.06(-5.83%) |
Sep 19, 2008 | 17.23 | 18.21 | 16.54 | 18.21 | 0 | +2.36(+14.92%) |
Sep 18, 2008 | 15.12 | 16.03 | 14.22 | 15.84 | 8,744,067 | +1.30(+8.91%) |
Sep 17, 2008 | 15.39 | 15.66 | 14.50 | 14.55 | 7,788,576 | -1.49(-9.31%) |
Sep 16, 2008 | 15.08 | 16.17 | 14.89 | 16.04 | 7,352,854 | -0.86(-5.06%) |
Sep 15, 2008 | 17.25 | 17.61 | 16.77 | 16.90 | 5,560,927 | -1.62(-8.75%) |
Sep 12, 2008 | 18.10 | 18.54 | 17.94 | 18.52 | 0 | +0.39(+2.18%) |
Sep 11, 2008 | 17.52 | 18.12 | 17.45 | 18.12 | 3,169,372 | -0.32(-1.74%) |
Sep 10, 2008 | 18.61 | 18.66 | 18.21 | 18.44 | 2,327,448 | +0.26(+1.43%) |
Sep 09, 2008 | 18.81 | 19.07 | 18.15 | 18.18 | 3,042,856 | -0.68(-3.60%) |
Sep 08, 2008 | 18.92 | 18.93 | 18.48 | 18.86 | 3,326,692 | +0.56(+3.08%) |
Sep 05, 2008 | 17.99 | 18.30 | 17.77 | 18.30 | 0 | +0.30(+1.65%) |
Sep 04, 2008 | 18.81 | 18.86 | 18.00 | 18.00 | 3,183,954 | -1.12(-5.84%) |
Sep 03, 2008 | 19.15 | 19.32 | 19.01 | 19.12 | 2,711,457 | -0.20(-1.04%) |
Sep 02, 2008 | 19.47 | 19.58 | 19.21 | 19.32 | 2,016,033 | +0.41(+2.18%) |
Aug 29, 2008 | 19.12 | 19.25 | 18.88 | 18.90 | 0 | -0.33(-1.74%) |
Aug 28, 2008 | 19.09 | 19.24 | 18.98 | 19.24 | 1,380,600 | +0.54(+2.89%) |
Aug 27, 2008 | 18.54 | 18.77 | 18.49 | 18.70 | 1,021,607 | +0.32(+1.72%) |
Aug 26, 2008 | 18.35 | 18.64 | 18.22 | 18.38 | 1,333,777 | -0.18(-0.95%) |
Aug 25, 2008 | 18.84 | 18.93 | 18.45 | 18.56 | 1,059,060 | -0.46(-2.42%) |
Aug 22, 2008 | 18.81 | 19.02 | 18.76 | 19.02 | 0 | +0.59(+3.23%) |
Aug 21, 2008 | 18.33 | 18.54 | 18.22 | 18.42 | 1,209,790 | -0.30(-1.62%) |
Aug 20, 2008 | 18.49 | 18.80 | 18.28 | 18.73 | 1,608,435 | +0.15(+0.78%) |
Aug 19, 2008 | 18.83 | 18.86 | 18.44 | 18.58 | 1,875,035 | -0.75(-3.89%) |
Aug 18, 2008 | 19.74 | 19.75 | 19.26 | 19.33 | 1,147,555 | -0.39(-2.00%) |
Aug 15, 2008 | 19.64 | 19.77 | 19.50 | 19.73 | 0 | +0.13(+0.65%) |
Aug 14, 2008 | 19.53 | 19.85 | 19.52 | 19.60 | 1,822,646 | -0.96(-4.66%) |
Aug 13, 2008 | 20.57 | 20.80 | 20.34 | 20.56 | 2,629,950 | -0.13(-0.62%) |
Aug 12, 2008 | 20.79 | 20.85 | 20.53 | 20.69 | 2,179,594 | +0.16(+0.77%) |
Aug 11, 2008 | 20.51 | 20.77 | 20.33 | 20.53 | 1,229,862 | +0.03(+0.15%) |
Aug 08, 2008 | 19.91 | 20.66 | 19.91 | 20.50 | 1,769,486 | -0.04(-0.18%) |
Aug 07, 2008 | 20.71 | 20.88 | 20.37 | 20.54 | 1,294,535 | -0.53(-2.51%) |
Aug 06, 2008 | 20.81 | 21.12 | 20.74 | 21.06 | 1,469,705 | +0.05(+0.23%) |
Aug 05, 2008 | 20.60 | 21.04 | 20.48 | 21.02 | 1,726,912 | +0.93(+4.62%) |
Aug 04, 2008 | 20.08 | 20.29 | 19.92 | 20.09 | 1,582,411 | +0.15(+0.73%) |
Aug 01, 2008 | 20.12 | 20.12 | 19.66 | 19.94 | 1,782,519 | +0.12(+0.58%) |
Jul 31, 2008 | 19.82 | 20.10 | 19.72 | 19.83 | 1,912,397 | -0.11(-0.55%) |
Jul 30, 2008 | 19.72 | 19.96 | 19.49 | 19.94 | 2,125,201 | +0.12(+0.61%) |
Jul 29, 2008 | 19.81 | 19.83 | 19.15 | 19.81 | 2,773,850 | +0.62(+3.22%) |
Jul 28, 2008 | 19.81 | 19.89 | 19.15 | 19.20 | 2,120,601 | -0.65(-3.27%) |
Jul 25, 2008 | 19.78 | 20.07 | 19.68 | 19.84 | 1,829,949 | -0.50(-2.48%) |
Jul 24, 2008 | 20.99 | 21.00 | 20.22 | 20.35 | 2,064,000 | -0.72(-3.40%) |
Jul 23, 2008 | 20.88 | 21.19 | 20.76 | 21.06 | 2,117,958 | +0.22(+1.05%) |
Jul 22, 2008 | 19.94 | 20.92 | 19.92 | 20.85 | 2,362,134 | +0.35(+1.69%) |
Jul 21, 2008 | 20.72 | 20.79 | 20.35 | 20.50 | 2,555,550 | +0.59(+2.96%) |
Jul 18, 2008 | 19.71 | 19.94 | 19.42 | 19.91 | 2,065,192 | +0.62(+3.24%) |
Jul 17, 2008 | 19.09 | 19.35 | 18.73 | 19.29 | 2,747,758 | +0.50(+2.68%) |
Jul 16, 2008 | 17.64 | 18.78 | 17.53 | 18.78 | 2,528,426 | +0.89(+4.95%) |
Jul 15, 2008 | 17.85 | 18.44 | 17.60 | 17.90 | 2,921,267 | -0.41(-2.25%) |
Jul 14, 2008 | 18.87 | 18.89 | 18.31 | 18.31 | 2,698,041 | -0.35(-1.85%) |
Jul 11, 2008 | 18.63 | 18.96 | 18.39 | 18.66 | 2,484,474 | -0.66(-3.39%) |
Jul 10, 2008 | 19.23 | 19.36 | 19.01 | 19.31 | 2,349,967 | +0.22(+1.18%) |
Jul 09, 2008 | 19.72 | 19.72 | 19.09 | 19.09 | 1,765,248 | -0.20(-1.04%) |
Jul 08, 2008 | 18.79 | 20.12 | 18.47 | 19.29 | 2,419,222 | +0.34(+1.79%) |
Jul 07, 2008 | 19.20 | 19.23 | 18.80 | 18.95 | 1,791,569 | -0.48(-2.47%) |
Jul 04, 2008 | 19.68 | 19.68 | 19.18 | 19.43 | 1,434,812 | +0.00(+0.00%) |
Jul 03, 2008 | 19.68 | 19.68 | 19.18 | 19.43 | 1,434,812 | +0.41(+2.17%) |
Jul 02, 2008 | 19.35 | 19.41 | 18.95 | 19.01 | 1,288,390 | +0.10(+0.55%) |
Jul 01, 2008 | 18.70 | 19.09 | 18.57 | 18.91 | 2,132,836 | -0.24(-1.24%) |
Jun 30, 2008 | 19.21 | 19.46 | 19.14 | 19.15 | 1,833,278 | -0.21(-1.07%) |
Jun 27, 2008 | 19.55 | 19.75 | 19.20 | 19.35 | 1,527,610 | -0.11(-0.56%) |
Jun 26, 2008 | 19.80 | 19.98 | 19.45 | 19.46 | 1,983,573 | -1.05(-5.12%) |
Jun 25, 2008 | 20.58 | 20.76 | 20.44 | 20.51 | 1,818,263 | +0.04(+0.21%) |
Jun 24, 2008 | 20.08 | 20.72 | 19.90 | 20.47 | 1,884,642 | +0.61(+3.06%) |
Jun 23, 2008 | 20.08 | 20.18 | 19.83 | 19.86 | 1,379,804 | -0.36(-1.77%) |
Jun 20, 2008 | 20.28 | 20.55 | 20.01 | 20.22 | 2,037,176 | -0.61(-2.94%) |
Jun 19, 2008 | 20.91 | 21.02 | 20.63 | 20.83 | 1,345,173 | -0.28(-1.32%) |
Jun 18, 2008 | 21.14 | 21.22 | 20.96 | 21.11 | 1,152,692 | -0.47(-2.17%) |
Jun 17, 2008 | 21.90 | 21.90 | 21.52 | 21.58 | 1,202,591 | +0.02(+0.11%) |
Jun 16, 2008 | 21.41 | 21.64 | 21.30 | 21.56 | 1,242,945 | +0.12(+0.57%) |
Jun 13, 2008 | 21.24 | 21.43 | 21.07 | 21.43 | 1,222,919 | +0.33(+1.55%) |
Jun 12, 2008 | 21.17 | 21.36 | 20.92 | 21.11 | 1,627,887 | +0.36(+1.76%) |
Jun 11, 2008 | 21.09 | 21.18 | 20.65 | 20.74 | 2,086,893 | -0.55(-2.57%) |
Jun 10, 2008 | 21.42 | 21.53 | 21.24 | 21.29 | 1,620,988 | -0.33(-1.52%) |
Jun 09, 2008 | 21.82 | 21.90 | 21.45 | 21.62 | 1,484,322 | -0.12(-0.53%) |
Jun 06, 2008 | 22.42 | 22.45 | 21.72 | 21.73 | 2,256,788 | -1.37(-5.94%) |
Jun 05, 2008 | 22.85 | 23.10 | 22.72 | 23.10 | 1,041,653 | +0.69(+3.09%) |
Jun 04, 2008 | 22.32 | 22.65 | 22.26 | 22.41 | 1,248,291 | +0.03(+0.14%) |
Jun 03, 2008 | 22.49 | 22.61 | 22.24 | 22.38 | 1,318,879 | -0.32(-1.39%) |
Jun 02, 2008 | 22.76 | 22.82 | 22.55 | 22.70 | 1,133,351 | -0.50(-2.15%) |
May 30, 2008 | 23.24 | 23.36 | 23.13 | 23.19 | 1,023,800 | +0.29(+1.27%) |
May 29, 2008 | 22.62 | 22.99 | 22.61 | 22.90 | 1,765,436 | -0.32(-1.36%) |
May 28, 2008 | 23.21 | 23.28 | 22.90 | 23.22 | 1,188,263 | +0.36(+1.57%) |
May 27, 2008 | 22.74 | 22.93 | 22.70 | 22.86 | 899,380 | -0.27(-1.18%) |
May 26, 2008 | 23.27 | 23.30 | 23.07 | 23.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.27 | 23.30 | 23.07 | 23.13 | 699,354 | -0.24(-1.01%) |
May 22, 2008 | 23.32 | 23.53 | 23.27 | 23.37 | 1,062,753 | -0.03(-0.13%) |
May 21, 2008 | 23.75 | 23.84 | 23.40 | 23.40 | 1,316,808 | -0.56(-2.36%) |
May 20, 2008 | 24.14 | 24.19 | 23.81 | 23.97 | 1,532,156 | -0.11(-0.45%) |
May 19, 2008 | 24.06 | 24.38 | 23.95 | 24.07 | 1,937,325 | -0.08(-0.35%) |
May 16, 2008 | 24.23 | 24.24 | 24.01 | 24.16 | 1,633,454 | -0.20(-0.82%) |
May 15, 2008 | 24.27 | 24.38 | 24.09 | 24.36 | 1,282,153 | +0.58(+2.42%) |
May 14, 2008 | 23.73 | 24.01 | 23.73 | 23.78 | 1,667,626 | +0.77(+3.35%) |
May 13, 2008 | 23.16 | 23.16 | 22.97 | 23.01 | 1,819,837 | -0.33(-1.43%) |
May 12, 2008 | 23.10 | 23.35 | 23.06 | 23.35 | 1,368,968 | +0.52(+2.26%) |
May 09, 2008 | 22.78 | 22.92 | 22.72 | 22.83 | 1,012,175 | -0.24(-1.05%) |
May 08, 2008 | 23.10 | 23.24 | 22.99 | 23.07 | 2,099,962 | -0.04(-0.18%) |
May 07, 2008 | 23.52 | 23.63 | 23.04 | 23.12 | 1,857,903 | -0.46(-1.93%) |
May 06, 2008 | 23.22 | 23.66 | 23.18 | 23.57 | 2,152,420 | +0.01(+0.05%) |
May 05, 2008 | 23.48 | 23.61 | 23.43 | 23.56 | 2,178,987 | +0.12(+0.52%) |
May 02, 2008 | 23.62 | 23.66 | 23.34 | 23.44 | 1,526,692 | -0.09(-0.39%) |
May 01, 2008 | 23.10 | 23.63 | 22.94 | 23.53 | 1,623,148 | +0.47(+2.05%) |
Apr 30, 2008 | 23.07 | 23.33 | 23.05 | 23.05 | 1,832,119 | +0.27(+1.17%) |
Apr 29, 2008 | 22.89 | 22.98 | 22.70 | 22.79 | 2,429,421 | -0.44(-1.91%) |
Apr 28, 2008 | 23.21 | 23.36 | 23.10 | 23.23 | 2,306,939 | +0.30(+1.32%) |
Apr 25, 2008 | 22.73 | 23.01 | 22.62 | 22.93 | 2,049,547 | +0.09(+0.40%) |
Apr 24, 2008 | 22.50 | 22.97 | 22.28 | 22.84 | 3,880,810 | +0.02(+0.11%) |
Apr 23, 2008 | 22.61 | 23.06 | 22.58 | 22.81 | 3,201,193 | -0.28(-1.21%) |
Apr 22, 2008 | 22.95 | 23.22 | 22.88 | 23.09 | 2,615,181 | -0.52(-2.21%) |
Apr 21, 2008 | 23.56 | 23.73 | 23.49 | 23.61 | 3,377,696 | -0.90(-3.69%) |
Apr 18, 2008 | 24.54 | 24.68 | 24.34 | 24.52 | 3,048,073 | +0.55(+2.28%) |
Apr 17, 2008 | 23.83 | 24.09 | 23.71 | 23.97 | 2,318,097 | +0.01(+0.03%) |
Apr 16, 2008 | 23.70 | 23.97 | 23.63 | 23.97 | 2,310,055 | +0.74(+3.19%) |
Apr 15, 2008 | 23.24 | 23.27 | 23.09 | 23.22 | 1,334,156 | +0.11(+0.47%) |
Apr 14, 2008 | 23.03 | 23.28 | 23.02 | 23.12 | 1,688,952 | -0.09(-0.37%) |
Apr 11, 2008 | 23.18 | 23.50 | 23.13 | 23.20 | 3,338,007 | -0.28(-1.19%) |
Apr 10, 2008 | 23.39 | 23.63 | 23.27 | 23.48 | 4,161,530 | -0.35(-1.45%) |
Apr 09, 2008 | 24.07 | 24.07 | 23.79 | 23.83 | 3,872,664 | -0.61(-2.48%) |
Apr 08, 2008 | 24.33 | 24.57 | 24.27 | 24.43 | 1,859,712 | +0.02(+0.10%) |
Apr 07, 2008 | 24.48 | 24.68 | 24.35 | 24.41 | 1,615,013 | +0.04(+0.17%) |
Apr 04, 2008 | 24.40 | 24.51 | 24.15 | 24.37 | 2,076,243 | +0.54(+2.27%) |
Apr 03, 2008 | 23.77 | 24.04 | 23.70 | 23.83 | 2,642,980 | -0.31(-1.28%) |
Apr 02, 2008 | 24.17 | 24.27 | 23.95 | 24.14 | 2,258,769 | +0.25(+1.04%) |
Apr 01, 2008 | 23.19 | 23.92 | 23.15 | 23.89 | 2,333,785 | +1.21(+5.32%) |
Mar 31, 2008 | 22.50 | 22.90 | 22.45 | 22.68 | 2,132,480 | +0.31(+1.38%) |
Mar 28, 2008 | 22.53 | 22.70 | 22.33 | 22.37 | 1,715,008 | +0.18(+0.79%) |
Mar 27, 2008 | 22.71 | 22.75 | 22.15 | 22.19 | 1,764,037 | +0.06(+0.27%) |
Mar 26, 2008 | 22.02 | 22.22 | 21.87 | 22.13 | 2,432,077 | -0.21(-0.95%) |
Mar 25, 2008 | 22.30 | 22.44 | 21.99 | 22.34 | 2,089,327 | +0.56(+2.59%) |
Mar 24, 2008 | 21.67 | 22.02 | 21.24 | 21.78 | 2,016,296 | +0.34(+1.59%) |
Mar 21, 2008 | 20.51 | 21.72 | 20.41 | 21.44 | 3,258,909 | +0.00(+0.00%) |
Mar 20, 2008 | 20.51 | 21.72 | 20.41 | 21.44 | 3,258,909 | +1.12(+5.49%) |
Mar 19, 2008 | 21.02 | 21.24 | 20.29 | 20.32 | 2,849,436 | -0.33(-1.62%) |
Mar 18, 2008 | 20.28 | 20.67 | 20.14 | 20.66 | 2,523,023 | +0.91(+4.61%) |
Mar 17, 2008 | 19.27 | 19.92 | 19.27 | 19.75 | 2,757,271 | -0.33(-1.63%) |
Mar 14, 2008 | 20.60 | 20.73 | 19.89 | 20.08 | 4,056,348 | -0.41(-1.99%) |
Mar 13, 2008 | 20.23 | 20.60 | 20.08 | 20.48 | 2,677,048 | -0.22(-1.06%) |
Mar 12, 2008 | 20.94 | 21.00 | 20.66 | 20.70 | 3,137,337 | +0.40(+1.97%) |
Mar 11, 2008 | 20.24 | 20.37 | 19.72 | 20.30 | 4,448,084 | +1.07(+5.55%) |
Mar 10, 2008 | 19.72 | 19.76 | 19.16 | 19.23 | 2,391,525 | -0.13(-0.66%) |
Mar 07, 2008 | 19.22 | 19.70 | 19.17 | 19.36 | 4,079,330 | -0.12(-0.62%) |
Mar 06, 2008 | 19.89 | 19.89 | 19.46 | 19.48 | 3,644,482 | -0.81(-4.01%) |
Mar 05, 2008 | 20.28 | 20.59 | 20.09 | 20.29 | 3,070,710 | +0.19(+0.94%) |
Mar 04, 2008 | 20.01 | 20.21 | 19.77 | 20.11 | 2,887,908 | -0.04(-0.21%) |
Mar 03, 2008 | 20.14 | 20.28 | 19.97 | 20.15 | 2,438,174 | -0.07(-0.33%) |
Feb 29, 2008 | 20.62 | 20.62 | 20.20 | 20.21 | 4,849,819 | -0.73(-3.48%) |
Feb 28, 2008 | 20.91 | 21.14 | 20.77 | 20.94 | 5,878,479 | -0.66(-3.06%) |
Feb 27, 2008 | 21.30 | 21.85 | 21.27 | 21.60 | 3,114,021 | -0.31(-1.41%) |
Feb 26, 2008 | 21.48 | 22.01 | 21.39 | 21.91 | 3,223,859 | +0.71(+3.35%) |
Feb 25, 2008 | 20.91 | 21.21 | 20.74 | 21.20 | 4,177,597 | +0.63(+3.04%) |
Feb 22, 2008 | 20.74 | 20.74 | 20.12 | 20.58 | 3,059,760 | +0.30(+1.50%) |
Feb 21, 2008 | 20.60 | 20.76 | 20.23 | 20.28 | 3,535,684 | +0.42(+2.14%) |
Feb 20, 2008 | 19.87 | 20.03 | 19.21 | 19.85 | 3,937,513 | +0.43(+2.22%) |
Feb 19, 2008 | 19.80 | 19.84 | 19.15 | 19.42 | 4,379,395 | +1.20(+6.56%) |
Feb 18, 2008 | 18.08 | 18.31 | 17.87 | 18.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.08 | 18.31 | 17.87 | 18.22 | 3,308,447 | +0.12(+0.67%) |
Feb 14, 2008 | 18.28 | 18.36 | 18.08 | 18.10 | 3,234,294 | -0.46(-2.48%) |
Feb 13, 2008 | 18.76 | 18.83 | 18.32 | 18.56 | 2,589,411 | +0.16(+0.89%) |
Feb 12, 2008 | 18.01 | 18.60 | 17.97 | 18.40 | 2,688,774 | +0.63(+3.55%) |
Feb 11, 2008 | 17.90 | 17.93 | 17.34 | 17.77 | 3,856,144 | -0.36(-2.01%) |
Feb 08, 2008 | 18.22 | 18.33 | 17.95 | 18.13 | 2,947,088 | -0.59(-3.14%) |
Feb 07, 2008 | 18.57 | 18.82 | 18.42 | 18.72 | 3,184,944 | -0.04(-0.23%) |
Feb 06, 2008 | 18.82 | 19.06 | 18.66 | 18.76 | 3,481,646 | +0.02(+0.13%) |
Feb 05, 2008 | 19.31 | 19.41 | 18.70 | 18.74 | 3,732,566 | -1.24(-6.23%) |
Feb 04, 2008 | 20.11 | 20.15 | 19.87 | 19.98 | 2,039,868 | -0.46(-2.26%) |
Feb 01, 2008 | 20.14 | 20.46 | 20.00 | 20.45 | 2,836,213 | +0.67(+3.41%) |
Jan 31, 2008 | 19.04 | 19.94 | 18.98 | 19.77 | 5,647,747 | -0.36(-1.78%) |
Jan 30, 2008 | 20.01 | 20.65 | 19.89 | 20.13 | 3,175,041 | +0.05(+0.27%) |
Jan 29, 2008 | 20.20 | 20.31 | 19.87 | 20.08 | 2,325,876 | +0.07(+0.33%) |
Jan 28, 2008 | 19.46 | 20.01 | 19.10 | 20.01 | 2,387,552 | +1.00(+5.23%) |
Jan 25, 2008 | 20.56 | 20.58 | 18.94 | 19.01 | 6,377,137 | -1.64(-7.96%) |
Jan 24, 2008 | 20.43 | 20.68 | 20.09 | 20.66 | 5,847,416 | +1.20(+6.18%) |
Jan 23, 2008 | 18.53 | 19.46 | 18.14 | 19.46 | 6,828,414 | -0.16(-0.83%) |
Jan 22, 2008 | 18.58 | 19.72 | 18.54 | 19.62 | 6,055,432 | -1.09(-5.25%) |
Jan 21, 2008 | 21.13 | 21.19 | 20.61 | 20.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.13 | 21.19 | 20.61 | 20.71 | 4,366,430 | -1.01(-4.64%) |
Jan 17, 2008 | 22.46 | 22.54 | 21.68 | 21.71 | 3,014,932 | -0.87(-3.87%) |
Jan 16, 2008 | 22.70 | 22.95 | 22.42 | 22.59 | 2,950,961 | -0.32(-1.40%) |
Jan 15, 2008 | 23.46 | 23.47 | 22.87 | 22.91 | 1,572,697 | -0.86(-3.63%) |
Jan 14, 2008 | 23.77 | 23.81 | 23.56 | 23.77 | 1,677,753 | +0.66(+2.86%) |
Jan 11, 2008 | 23.27 | 23.33 | 22.98 | 23.11 | 1,913,595 | -0.10(-0.42%) |
Jan 10, 2008 | 22.74 | 23.33 | 22.64 | 23.21 | 2,298,475 | +0.39(+1.70%) |
Jan 09, 2008 | 22.63 | 22.84 | 22.42 | 22.82 | 1,846,137 | +0.41(+1.84%) |
Jan 08, 2008 | 22.87 | 23.10 | 22.39 | 22.41 | 1,627,408 | -0.58(-2.51%) |
Jan 07, 2008 | 22.63 | 22.98 | 22.63 | 22.98 | 2,150,322 | +0.27(+1.20%) |
Jan 04, 2008 | 22.93 | 23.01 | 22.70 | 22.71 | 2,009,221 | -0.49(-2.12%) |
Jan 03, 2008 | 23.02 | 23.34 | 22.99 | 23.20 | 1,824,037 | -0.01(-0.05%) |
Jan 02, 2008 | 23.64 | 23.64 | 23.12 | 23.21 | 1,781,458 | -0.40(-1.70%) |