Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.285 | 6.846 | 6.090 | 6.506 | 2,822,144 | +0.30(+4.79%) |
Oct 30, 2008 | 6.285 | 6.498 | 5.963 | 6.209 | 2,172,044 | -0.07(-1.08%) |
Oct 29, 2008 | 5.725 | 6.515 | 5.614 | 6.277 | 2,377,226 | +0.71(+12.82%) |
Oct 28, 2008 | 5.071 | 5.572 | 4.816 | 5.563 | 1,894,161 | +0.65(+13.32%) |
Oct 27, 2008 | 4.986 | 5.224 | 4.858 | 4.909 | 1,666,276 | -0.08(-1.53%) |
Oct 24, 2008 | 5.147 | 5.249 | 4.816 | 4.986 | 1,769,846 | -0.37(-6.83%) |
Oct 23, 2008 | 5.937 | 6.226 | 5.062 | 5.351 | 2,687,751 | -0.53(-8.96%) |
Oct 22, 2008 | 6.115 | 6.200 | 5.682 | 5.878 | 1,693,877 | -0.28(-4.55%) |
Oct 21, 2008 | 6.353 | 6.608 | 6.124 | 6.158 | 2,012,392 | -0.20(-3.20%) |
Oct 20, 2008 | 6.566 | 6.591 | 6.268 | 6.362 | 1,583,861 | +0.01(+0.13%) |
Oct 17, 2008 | 6.260 | 6.617 | 6.005 | 6.353 | 2,150,730 | -0.11(-1.71%) |
Oct 16, 2008 | 6.625 | 7.058 | 6.158 | 6.464 | 3,451,843 | -0.14(-2.06%) |
Oct 15, 2008 | 6.481 | 6.820 | 6.302 | 6.600 | 3,541,875 | +0.09(+1.44%) |
Oct 14, 2008 | 8.035 | 8.035 | 6.455 | 6.506 | 3,074,241 | -0.76(-10.51%) |
Oct 13, 2008 | 8.027 | 8.205 | 6.990 | 7.271 | 2,948,059 | +0.52(+7.67%) |
Oct 10, 2008 | 6.880 | 7.058 | 5.563 | 6.752 | 5,421,633 | -0.30(-4.22%) |
Oct 09, 2008 | 8.230 | 8.570 | 6.880 | 7.050 | 2,125,166 | -1.16(-14.08%) |
Oct 08, 2008 | 7.746 | 8.468 | 7.644 | 8.205 | 1,824,632 | +0.30(+3.76%) |
Oct 07, 2008 | 8.494 | 8.918 | 7.899 | 7.908 | 2,834,727 | -0.37(-4.51%) |
Oct 06, 2008 | 8.706 | 8.799 | 7.755 | 8.281 | 3,050,715 | -0.66(-7.41%) |
Oct 03, 2008 | 9.836 | 9.980 | 8.901 | 8.944 | 0 | -0.87(-8.83%) |
Oct 02, 2008 | 10.25 | 10.91 | 9.445 | 9.810 | 3,269,734 | -0.65(-6.25%) |
Oct 01, 2008 | 10.85 | 11.12 | 10.32 | 10.46 | 3,710,332 | -0.71(-6.38%) |
Sep 30, 2008 | 10.08 | 11.30 | 9.904 | 11.18 | 4,096,695 | +1.10(+10.87%) |
Sep 29, 2008 | 9.173 | 10.55 | 8.621 | 10.08 | 4,928,908 | +0.74(+7.91%) |
Sep 26, 2008 | 7.967 | 9.853 | 7.687 | 9.343 | 0 | +1.22(+15.06%) |
Sep 25, 2008 | 7.925 | 8.179 | 7.687 | 8.120 | 3,693,642 | +0.40(+5.17%) |
Sep 24, 2008 | 8.664 | 8.884 | 7.712 | 7.721 | 3,142,200 | -0.93(-10.79%) |
Sep 23, 2008 | 9.275 | 9.309 | 7.687 | 8.655 | 6,314,946 | -0.61(-6.60%) |
Sep 22, 2008 | 9.768 | 9.912 | 9.148 | 9.267 | 1,905,430 | -0.44(-4.55%) |
Sep 19, 2008 | 10.64 | 11.47 | 9.343 | 9.708 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.776 | 10.19 | 8.477 | 9.139 | 5,934,023 | -0.83(-8.35%) |
Sep 17, 2008 | 10.15 | 10.42 | 9.683 | 9.972 | 2,699,426 | -0.25(-2.49%) |
Sep 16, 2008 | 10.40 | 10.54 | 10.06 | 10.23 | 2,888,522 | -0.23(-2.19%) |
Sep 15, 2008 | 11.12 | 11.25 | 10.41 | 10.46 | 2,948,054 | -0.94(-8.27%) |
Sep 12, 2008 | 11.37 | 11.64 | 11.13 | 11.40 | 1,917,948 | -0.03(-0.22%) |
Sep 11, 2008 | 11.31 | 11.68 | 11.10 | 11.42 | 1,885,567 | -0.01(-0.07%) |
Sep 10, 2008 | 11.73 | 11.93 | 11.18 | 11.43 | 1,351,756 | -0.27(-2.32%) |
Sep 09, 2008 | 12.53 | 12.74 | 11.68 | 11.70 | 2,257,108 | -0.83(-6.64%) |
Sep 08, 2008 | 12.42 | 12.74 | 12.01 | 12.54 | 2,010,627 | +0.37(+3.07%) |
Sep 05, 2008 | 12.28 | 12.38 | 11.94 | 12.16 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.08 | 13.08 | 12.28 | 12.39 | 1,757,909 | -1.04(-7.72%) |
Sep 03, 2008 | 13.65 | 13.93 | 13.34 | 13.43 | 1,759,841 | -0.26(-1.92%) |
Sep 02, 2008 | 13.50 | 14.08 | 13.25 | 13.69 | 2,247,646 | +0.59(+4.54%) |
Aug 29, 2008 | 12.93 | 13.52 | 12.74 | 13.10 | 0 | +0.08(+0.59%) |
Aug 28, 2008 | 13.07 | 13.12 | 12.61 | 13.02 | 1,478,646 | +0.03(+0.20%) |
Aug 27, 2008 | 12.90 | 13.06 | 12.60 | 13.00 | 1,250,473 | +0.10(+0.79%) |
Aug 26, 2008 | 13.54 | 13.54 | 12.63 | 12.89 | 1,661,593 | -0.48(-3.56%) |
Aug 25, 2008 | 13.36 | 13.43 | 13.04 | 13.37 | 1,203,444 | +0.07(+0.51%) |
Aug 22, 2008 | 13.26 | 13.39 | 13.10 | 13.30 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 13.17 | 13.42 | 12.94 | 13.16 | 1,018,316 | -0.12(-0.90%) |
Aug 20, 2008 | 13.68 | 13.73 | 13.05 | 13.28 | 1,261,175 | -0.32(-2.37%) |
Aug 19, 2008 | 14.18 | 14.18 | 13.59 | 13.60 | 897,587 | -0.55(-3.90%) |
Aug 18, 2008 | 14.82 | 14.82 | 14.06 | 14.15 | 1,151,318 | -0.53(-3.59%) |
Aug 15, 2008 | 14.48 | 14.91 | 14.46 | 14.68 | 0 | +0.20(+1.35%) |
Aug 14, 2008 | 13.91 | 14.62 | 13.84 | 14.48 | 1,753,486 | +0.51(+3.65%) |
Aug 13, 2008 | 14.33 | 14.33 | 13.71 | 13.97 | 1,760,872 | -0.44(-3.06%) |
Aug 12, 2008 | 14.47 | 14.86 | 14.31 | 14.41 | 1,402,189 | +0.09(+0.65%) |
Aug 11, 2008 | 14.02 | 14.74 | 13.57 | 14.32 | 1,911,029 | +0.31(+2.18%) |
Aug 08, 2008 | 13.60 | 14.19 | 13.56 | 14.01 | 2,169,165 | +0.48(+3.58%) |
Aug 07, 2008 | 14.06 | 14.09 | 13.38 | 13.53 | 2,176,115 | -0.62(-4.38%) |
Aug 06, 2008 | 14.08 | 14.24 | 13.61 | 14.15 | 1,316,350 | +0.06(+0.42%) |
Aug 05, 2008 | 13.77 | 14.14 | 13.47 | 14.09 | 2,783,878 | +0.48(+3.49%) |
Aug 04, 2008 | 13.30 | 13.98 | 12.90 | 13.62 | 3,712,275 | +0.03(+0.19%) |
Aug 01, 2008 | 14.61 | 14.65 | 13.14 | 13.59 | 6,100,373 | -1.73(-11.31%) |
Jul 31, 2008 | 15.88 | 16.29 | 15.32 | 15.32 | 2,546,753 | -0.62(-3.89%) |
Jul 30, 2008 | 16.19 | 16.71 | 15.59 | 15.94 | 1,431,123 | -0.13(-0.79%) |
Jul 29, 2008 | 16.07 | 16.48 | 15.58 | 16.07 | 1,359,844 | +0.51(+3.27%) |
Jul 28, 2008 | 16.65 | 16.81 | 15.53 | 15.56 | 1,480,750 | -1.10(-6.63%) |
Jul 25, 2008 | 16.27 | 16.86 | 15.79 | 16.66 | 2,143,803 | +0.53(+3.26%) |
Jul 24, 2008 | 17.50 | 17.68 | 16.05 | 16.14 | 2,180,490 | -1.32(-7.54%) |
Jul 23, 2008 | 16.00 | 17.79 | 15.29 | 17.45 | 2,319,650 | +1.44(+8.96%) |
Jul 22, 2008 | 15.41 | 16.03 | 15.00 | 16.02 | 1,227,671 | +0.55(+3.57%) |
Jul 21, 2008 | 15.46 | 16.06 | 15.30 | 15.47 | 1,126,103 | +0.09(+0.55%) |
Jul 18, 2008 | 16.12 | 16.12 | 15.22 | 15.38 | 1,539,875 | -0.58(-3.62%) |
Jul 17, 2008 | 15.23 | 16.06 | 15.04 | 15.96 | 1,853,158 | +0.85(+5.62%) |
Jul 16, 2008 | 14.58 | 15.14 | 14.02 | 15.11 | 1,947,887 | +0.61(+4.22%) |
Jul 15, 2008 | 14.32 | 14.90 | 13.83 | 14.50 | 1,328,075 | +0.08(+0.53%) |
Jul 14, 2008 | 14.82 | 15.03 | 14.25 | 14.42 | 1,350,046 | -0.18(-1.22%) |
Jul 11, 2008 | 14.24 | 15.04 | 14.01 | 14.60 | 1,794,187 | -0.07(-0.46%) |
Jul 10, 2008 | 15.10 | 15.35 | 14.42 | 14.67 | 1,716,793 | -0.45(-2.98%) |
Jul 09, 2008 | 15.32 | 15.39 | 14.63 | 15.12 | 2,636,980 | +0.31(+2.06%) |
Jul 08, 2008 | 14.43 | 14.98 | 14.03 | 14.81 | 2,137,235 | +0.46(+3.20%) |
Jul 07, 2008 | 15.25 | 15.25 | 13.80 | 14.35 | 2,054,877 | -0.89(-5.85%) |
Jul 04, 2008 | 14.46 | 15.26 | 13.92 | 15.25 | 1,892,707 | +0.00(+0.00%) |
Jul 03, 2008 | 14.46 | 15.26 | 13.92 | 15.25 | 1,892,707 | +0.92(+6.40%) |
Jul 02, 2008 | 15.94 | 16.19 | 14.08 | 14.33 | 3,696,418 | -1.47(-9.30%) |
Jul 01, 2008 | 17.21 | 17.50 | 15.80 | 15.80 | 3,099,355 | -1.78(-10.10%) |
Jun 30, 2008 | 18.69 | 18.77 | 16.77 | 17.57 | 3,895,163 | -1.25(-6.63%) |
Jun 27, 2008 | 19.30 | 19.54 | 18.39 | 18.82 | 4,494,125 | -0.11(-0.58%) |
Jun 26, 2008 | 23.95 | 24.32 | 18.72 | 18.93 | 12,788,739 | -9.53(-33.48%) |
Jun 25, 2008 | 28.90 | 29.06 | 28.32 | 28.46 | 915,387 | -0.39(-1.35%) |
Jun 24, 2008 | 29.25 | 29.35 | 28.67 | 28.85 | 1,392,102 | -0.48(-1.62%) |
Jun 23, 2008 | 29.53 | 29.66 | 29.27 | 29.33 | 701,551 | -0.13(-0.43%) |
Jun 20, 2008 | 30.36 | 30.36 | 29.27 | 29.46 | 1,260,551 | -1.00(-3.29%) |
Jun 19, 2008 | 29.83 | 30.63 | 29.83 | 30.46 | 615,362 | +0.61(+2.05%) |
Jun 18, 2008 | 30.37 | 30.49 | 29.84 | 29.85 | 633,224 | -0.67(-2.20%) |
Jun 17, 2008 | 30.61 | 30.95 | 30.43 | 30.52 | 661,473 | -0.06(-0.19%) |
Jun 16, 2008 | 30.54 | 30.79 | 30.41 | 30.58 | 660,600 | -0.02(-0.06%) |
Jun 13, 2008 | 30.65 | 31.04 | 30.48 | 30.59 | 906,201 | +0.11(+0.36%) |
Jun 12, 2008 | 31.30 | 31.74 | 30.39 | 30.48 | 1,373,800 | -0.71(-2.29%) |
Jun 11, 2008 | 32.34 | 32.40 | 31.06 | 31.20 | 883,128 | -1.22(-3.77%) |
Jun 10, 2008 | 32.68 | 32.90 | 32.35 | 32.42 | 699,397 | -0.47(-1.42%) |
Jun 09, 2008 | 34.06 | 34.06 | 32.71 | 32.89 | 1,103,183 | -0.87(-2.59%) |
Jun 06, 2008 | 34.21 | 34.39 | 33.73 | 33.76 | 960,320 | -0.81(-2.33%) |
Jun 05, 2008 | 33.56 | 34.65 | 33.37 | 34.57 | 1,087,118 | +1.21(+3.64%) |
Jun 04, 2008 | 32.99 | 33.79 | 32.88 | 33.35 | 724,956 | +0.20(+0.62%) |
Jun 03, 2008 | 33.43 | 33.69 | 32.80 | 33.15 | 467,645 | -0.12(-0.36%) |
Jun 02, 2008 | 34.30 | 34.31 | 33.20 | 33.27 | 629,032 | -1.05(-3.07%) |
May 30, 2008 | 34.57 | 34.70 | 34.12 | 34.32 | 637,985 | -0.12(-0.35%) |
May 29, 2008 | 33.97 | 34.65 | 33.51 | 34.44 | 984,236 | +0.43(+1.27%) |
May 28, 2008 | 32.63 | 34.08 | 32.45 | 34.01 | 1,374,658 | +1.66(+5.15%) |
May 27, 2008 | 32.82 | 33.08 | 31.96 | 32.34 | 867,356 | -0.54(-1.65%) |
May 26, 2008 | 33.26 | 33.26 | 32.59 | 32.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.26 | 33.26 | 32.59 | 32.89 | 698,551 | -0.36(-1.07%) |
May 22, 2008 | 33.21 | 33.54 | 33.08 | 33.24 | 496,254 | +0.12(+0.36%) |
May 21, 2008 | 33.90 | 34.27 | 33.09 | 33.13 | 883,786 | -0.77(-2.28%) |
May 20, 2008 | 33.37 | 33.90 | 33.21 | 33.90 | 935,465 | +0.35(+1.04%) |
May 19, 2008 | 33.68 | 34.17 | 33.40 | 33.55 | 759,703 | -0.05(-0.15%) |
May 16, 2008 | 33.92 | 33.92 | 33.29 | 33.60 | 618,467 | -0.09(-0.28%) |
May 15, 2008 | 33.55 | 33.84 | 33.51 | 33.69 | 622,983 | +0.18(+0.53%) |
May 14, 2008 | 33.97 | 34.35 | 33.52 | 33.52 | 1,241,514 | -0.37(-1.10%) |
May 13, 2008 | 34.26 | 34.26 | 33.35 | 33.89 | 834,882 | -0.43(-1.26%) |
May 12, 2008 | 33.55 | 34.32 | 33.33 | 34.32 | 1,024,002 | +0.83(+2.49%) |
May 09, 2008 | 33.24 | 33.97 | 33.13 | 33.49 | 596,794 | +0.00(+0.00%) |
May 08, 2008 | 32.76 | 33.74 | 32.48 | 33.49 | 1,374,995 | +0.92(+2.82%) |
May 07, 2008 | 33.34 | 33.42 | 32.56 | 32.57 | 849,555 | -0.67(-2.02%) |
May 06, 2008 | 33.33 | 33.42 | 33.15 | 33.24 | 1,107,285 | -0.18(-0.53%) |
May 05, 2008 | 33.55 | 33.65 | 33.06 | 33.42 | 1,484,319 | -0.14(-0.43%) |
May 02, 2008 | 33.98 | 34.24 | 32.79 | 33.57 | 2,004,980 | -0.34(-1.00%) |
May 01, 2008 | 36.17 | 36.17 | 33.78 | 33.91 | 2,688,701 | -0.58(-1.67%) |
Apr 30, 2008 | 33.98 | 34.98 | 33.98 | 34.48 | 1,823,026 | +0.51(+1.50%) |
Apr 29, 2008 | 34.10 | 34.42 | 33.60 | 33.97 | 668,054 | -0.11(-0.32%) |
Apr 28, 2008 | 33.64 | 34.49 | 33.34 | 34.09 | 1,069,838 | +0.75(+2.24%) |
Apr 25, 2008 | 33.00 | 33.62 | 32.87 | 33.34 | 785,736 | +0.49(+1.50%) |
Apr 24, 2008 | 31.89 | 33.10 | 31.89 | 32.84 | 1,500,424 | +0.89(+2.79%) |
Apr 23, 2008 | 32.17 | 32.43 | 31.85 | 31.95 | 767,319 | -0.11(-0.34%) |
Apr 22, 2008 | 32.64 | 32.83 | 32.04 | 32.06 | 1,909,234 | -0.64(-1.95%) |
Apr 21, 2008 | 32.12 | 33.01 | 31.95 | 32.70 | 1,362,256 | +0.56(+1.74%) |
Apr 18, 2008 | 30.90 | 32.28 | 30.69 | 32.14 | 1,799,493 | +1.63(+5.35%) |
Apr 17, 2008 | 30.21 | 30.75 | 30.16 | 30.51 | 925,377 | +0.23(+0.76%) |
Apr 16, 2008 | 30.25 | 30.92 | 30.09 | 30.28 | 1,401,551 | +0.21(+0.71%) |
Apr 15, 2008 | 30.18 | 30.23 | 29.65 | 30.07 | 723,849 | +0.07(+0.23%) |
Apr 14, 2008 | 29.98 | 30.08 | 29.66 | 30.00 | 1,195,266 | -0.04(-0.14%) |
Apr 11, 2008 | 30.53 | 30.60 | 29.87 | 30.04 | 637,576 | -0.75(-2.43%) |
Apr 10, 2008 | 30.55 | 30.98 | 30.55 | 30.79 | 614,356 | +0.20(+0.67%) |
Apr 09, 2008 | 31.73 | 31.89 | 30.48 | 30.59 | 750,147 | -1.23(-3.87%) |
Apr 08, 2008 | 31.67 | 32.06 | 31.31 | 31.82 | 653,262 | -0.04(-0.13%) |
Apr 07, 2008 | 32.26 | 32.54 | 31.71 | 31.86 | 686,480 | -0.19(-0.58%) |
Apr 04, 2008 | 31.89 | 32.38 | 31.43 | 32.05 | 1,158,038 | +0.22(+0.69%) |
Apr 03, 2008 | 31.32 | 31.87 | 31.15 | 31.83 | 1,132,062 | +0.35(+1.11%) |
Apr 02, 2008 | 31.27 | 31.66 | 30.91 | 31.48 | 835,919 | +0.21(+0.68%) |
Apr 01, 2008 | 31.18 | 31.32 | 30.31 | 31.27 | 694,553 | +0.45(+1.46%) |
Mar 31, 2008 | 30.92 | 31.15 | 29.74 | 30.82 | 1,150,799 | -0.10(-0.33%) |
Mar 28, 2008 | 31.03 | 31.31 | 30.70 | 30.92 | 819,919 | -0.01(-0.03%) |
Mar 27, 2008 | 31.82 | 31.82 | 30.82 | 30.93 | 803,306 | -0.82(-2.57%) |
Mar 26, 2008 | 31.61 | 32.00 | 31.27 | 31.74 | 1,287,016 | -0.07(-0.21%) |
Mar 25, 2008 | 31.43 | 31.94 | 31.15 | 31.81 | 624,284 | +0.38(+1.22%) |
Mar 24, 2008 | 30.65 | 31.77 | 30.52 | 31.43 | 1,027,353 | +0.89(+2.92%) |
Mar 21, 2008 | 30.12 | 30.62 | 29.74 | 30.53 | 1,319,717 | +0.00(+0.00%) |
Mar 20, 2008 | 30.12 | 30.62 | 29.74 | 30.53 | 1,319,717 | +0.30(+0.98%) |
Mar 19, 2008 | 31.29 | 31.66 | 30.24 | 30.24 | 1,309,445 | -0.96(-3.08%) |
Mar 18, 2008 | 30.96 | 31.84 | 30.69 | 31.20 | 1,910,315 | +0.70(+2.28%) |
Mar 17, 2008 | 31.48 | 31.48 | 30.19 | 30.50 | 1,555,807 | -1.09(-3.44%) |
Mar 14, 2008 | 33.40 | 33.40 | 31.28 | 31.59 | 1,127,780 | -1.60(-4.81%) |
Mar 13, 2008 | 32.62 | 33.59 | 32.23 | 33.18 | 876,042 | +0.22(+0.67%) |
Mar 12, 2008 | 32.85 | 33.70 | 32.80 | 32.96 | 703,464 | +0.24(+0.73%) |
Mar 11, 2008 | 32.17 | 32.75 | 31.89 | 32.73 | 839,854 | +1.22(+3.88%) |
Mar 10, 2008 | 32.62 | 32.66 | 31.45 | 31.50 | 543,761 | -1.11(-3.41%) |
Mar 07, 2008 | 32.58 | 33.24 | 32.42 | 32.62 | 1,028,236 | -0.23(-0.70%) |
Mar 06, 2008 | 32.78 | 33.16 | 32.57 | 32.84 | 963,252 | -0.17(-0.51%) |
Mar 05, 2008 | 33.22 | 33.55 | 32.73 | 33.01 | 847,419 | -0.04(-0.13%) |
Mar 04, 2008 | 34.23 | 34.23 | 32.51 | 33.06 | 1,524,439 | -1.46(-4.23%) |
Mar 03, 2008 | 34.03 | 34.63 | 33.63 | 34.52 | 786,719 | +0.48(+1.42%) |
Feb 29, 2008 | 35.47 | 35.54 | 33.75 | 34.03 | 1,222,630 | -1.51(-4.25%) |
Feb 28, 2008 | 35.85 | 36.00 | 35.21 | 35.55 | 1,029,642 | -0.46(-1.27%) |
Feb 27, 2008 | 36.11 | 36.96 | 35.83 | 36.00 | 923,864 | -0.39(-1.07%) |
Feb 26, 2008 | 36.52 | 36.67 | 36.01 | 36.40 | 687,571 | -0.20(-0.53%) |
Feb 25, 2008 | 36.14 | 36.74 | 35.73 | 36.59 | 845,688 | +0.36(+0.98%) |
Feb 22, 2008 | 37.12 | 37.12 | 35.33 | 36.23 | 1,517,874 | -0.76(-2.04%) |
Feb 21, 2008 | 36.95 | 37.59 | 36.71 | 36.99 | 704,661 | +0.27(+0.74%) |
Feb 20, 2008 | 36.62 | 36.74 | 35.89 | 36.72 | 911,841 | +0.15(+0.42%) |
Feb 19, 2008 | 37.31 | 37.52 | 36.55 | 36.57 | 643,606 | -0.30(-0.81%) |
Feb 18, 2008 | 36.78 | 37.07 | 36.43 | 36.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.78 | 37.07 | 36.43 | 36.86 | 442,333 | -0.14(-0.37%) |
Feb 14, 2008 | 37.59 | 37.72 | 36.68 | 37.00 | 644,844 | -0.53(-1.40%) |
Feb 13, 2008 | 37.13 | 37.58 | 36.74 | 37.52 | 613,700 | +0.77(+2.10%) |
Feb 12, 2008 | 36.58 | 37.19 | 36.30 | 36.75 | 821,719 | +0.43(+1.19%) |
Feb 11, 2008 | 36.17 | 36.64 | 35.66 | 36.32 | 718,132 | +0.25(+0.68%) |
Feb 08, 2008 | 36.68 | 36.76 | 35.80 | 36.07 | 1,039,668 | -0.67(-1.83%) |
Feb 07, 2008 | 35.44 | 36.89 | 35.42 | 36.74 | 1,177,660 | +1.12(+3.15%) |
Feb 06, 2008 | 35.67 | 36.61 | 35.12 | 35.62 | 1,054,866 | +0.30(+0.84%) |
Feb 05, 2008 | 36.35 | 36.35 | 35.27 | 35.33 | 1,370,995 | -1.13(-3.10%) |
Feb 04, 2008 | 36.22 | 37.01 | 35.87 | 36.45 | 1,014,932 | +0.24(+0.66%) |
Feb 01, 2008 | 38.10 | 38.10 | 35.67 | 36.22 | 3,044,101 | -2.65(-6.82%) |
Jan 31, 2008 | 36.85 | 39.06 | 36.54 | 38.87 | 1,625,799 | +1.86(+5.03%) |
Jan 30, 2008 | 37.24 | 38.10 | 36.89 | 37.01 | 943,567 | -0.37(-1.00%) |
Jan 29, 2008 | 36.45 | 37.38 | 36.27 | 37.38 | 1,127,278 | +1.20(+3.31%) |
Jan 28, 2008 | 34.83 | 36.31 | 34.83 | 36.18 | 770,714 | +1.18(+3.37%) |
Jan 25, 2008 | 35.84 | 36.14 | 34.88 | 35.00 | 866,851 | -0.61(-1.72%) |
Jan 24, 2008 | 36.08 | 36.74 | 35.19 | 35.61 | 988,382 | -0.10(-0.29%) |
Jan 23, 2008 | 34.10 | 35.89 | 33.49 | 35.72 | 1,664,533 | +1.06(+3.06%) |
Jan 22, 2008 | 33.32 | 34.81 | 32.75 | 34.65 | 1,677,190 | -0.13(-0.37%) |
Jan 21, 2008 | 34.83 | 35.84 | 34.29 | 34.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.83 | 35.84 | 34.29 | 34.78 | 1,169,893 | +0.05(+0.15%) |
Jan 17, 2008 | 36.91 | 37.62 | 34.50 | 34.73 | 1,206,804 | -1.96(-5.35%) |
Jan 16, 2008 | 37.58 | 37.63 | 36.53 | 36.69 | 1,432,537 | -1.04(-2.75%) |
Jan 15, 2008 | 38.58 | 38.58 | 37.58 | 37.73 | 949,883 | -0.79(-2.05%) |
Jan 14, 2008 | 38.46 | 38.74 | 38.05 | 38.52 | 687,608 | +0.39(+1.02%) |
Jan 11, 2008 | 36.88 | 38.34 | 36.75 | 38.13 | 2,480,957 | +1.02(+2.75%) |
Jan 10, 2008 | 37.61 | 37.96 | 36.77 | 37.11 | 1,358,699 | -0.70(-1.84%) |
Jan 09, 2008 | 36.25 | 38.17 | 36.03 | 37.81 | 2,551,852 | +1.45(+4.00%) |
Jan 08, 2008 | 36.87 | 37.72 | 36.13 | 36.35 | 1,444,916 | -0.31(-0.86%) |
Jan 07, 2008 | 36.77 | 37.73 | 36.32 | 36.67 | 1,533,023 | -0.01(-0.02%) |
Jan 04, 2008 | 37.57 | 37.71 | 36.03 | 36.68 | 1,407,285 | -1.33(-3.49%) |
Jan 03, 2008 | 39.24 | 39.33 | 37.88 | 38.00 | 1,527,490 | -1.25(-3.18%) |
Jan 02, 2008 | 39.93 | 40.95 | 38.95 | 39.25 | 716,827 | -0.89(-2.22%) |
Jan 01, 2008 | 41.10 | 41.10 | 40.14 | 40.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.10 | 41.10 | 40.14 | 40.14 | 513,338 | -0.59(-1.46%) |
Dec 28, 2007 | 40.30 | 41.02 | 40.30 | 40.74 | 680,412 | +0.51(+1.27%) |
Dec 27, 2007 | 40.51 | 40.58 | 39.59 | 40.23 | 536,517 | -0.49(-1.21%) |
Dec 26, 2007 | 40.84 | 41.17 | 40.12 | 40.72 | 483,908 | -0.37(-0.91%) |
Dec 24, 2007 | 39.96 | 41.09 | 39.92 | 41.09 | 563,242 | +1.04(+2.61%) |
Dec 21, 2007 | 40.54 | 40.54 | 39.92 | 40.05 | 1,077,755 | +0.01(+0.02%) |
Dec 20, 2007 | 40.12 | 40.17 | 39.55 | 40.04 | 803,080 | +0.31(+0.77%) |
Dec 19, 2007 | 39.12 | 40.13 | 39.12 | 39.73 | 720,853 | +0.67(+1.72%) |
Dec 18, 2007 | 39.49 | 39.60 | 38.73 | 39.06 | 946,234 | -0.14(-0.35%) |
Dec 17, 2007 | 38.99 | 39.61 | 38.36 | 39.20 | 1,031,975 | -0.14(-0.37%) |
Dec 14, 2007 | 40.44 | 40.48 | 39.23 | 39.34 | 900,982 | -0.91(-2.26%) |
Dec 13, 2007 | 40.42 | 40.69 | 39.84 | 40.25 | 632,967 | -0.43(-1.06%) |
Dec 12, 2007 | 41.70 | 42.07 | 40.29 | 40.68 | 1,132,054 | -0.16(-0.40%) |
Dec 11, 2007 | 43.30 | 43.30 | 40.85 | 40.85 | 939,787 | -2.26(-5.24%) |
Dec 10, 2007 | 43.74 | 43.74 | 42.70 | 43.11 | 714,643 | -0.35(-0.80%) |
Dec 07, 2007 | 42.97 | 43.56 | 42.88 | 43.45 | 730,453 | +0.49(+1.15%) |
Dec 06, 2007 | 42.16 | 43.00 | 42.09 | 42.96 | 643,184 | +0.67(+1.59%) |
Dec 05, 2007 | 41.12 | 42.59 | 40.97 | 42.29 | 894,666 | +1.53(+3.75%) |
Dec 04, 2007 | 40.46 | 40.82 | 40.16 | 40.76 | 519,916 | +0.03(+0.06%) |
Dec 03, 2007 | 40.77 | 41.43 | 40.51 | 40.74 | 594,384 | -0.11(-0.27%) |
Nov 30, 2007 | 41.53 | 42.04 | 40.48 | 40.85 | 729,281 | -0.19(-0.46%) |
Nov 29, 2007 | 40.57 | 41.32 | 40.30 | 41.03 | 860,216 | +0.21(+0.52%) |
Nov 28, 2007 | 39.90 | 40.95 | 39.90 | 40.82 | 1,102,693 | +1.30(+3.29%) |
Nov 27, 2007 | 38.99 | 39.78 | 38.09 | 39.52 | 2,047,783 | +0.19(+0.48%) |
Nov 26, 2007 | 39.83 | 40.63 | 39.26 | 39.33 | 562,418 | -0.59(-1.47%) |
Nov 23, 2007 | 39.89 | 40.17 | 39.46 | 39.92 | 259,188 | +0.20(+0.49%) |
Nov 21, 2007 | 39.89 | 40.27 | 39.15 | 39.72 | 898,433 | -0.52(-1.29%) |
Nov 20, 2007 | 39.39 | 40.28 | 39.15 | 40.24 | 1,286,488 | +0.86(+2.18%) |
Nov 19, 2007 | 40.14 | 40.14 | 39.24 | 39.39 | 805,254 | -0.97(-2.40%) |
Nov 16, 2007 | 41.57 | 42.09 | 39.98 | 40.35 | 1,584,850 | -0.99(-2.40%) |
Nov 15, 2007 | 42.47 | 42.47 | 40.92 | 41.35 | 1,143,402 | -1.07(-2.52%) |
Nov 14, 2007 | 44.24 | 44.65 | 42.34 | 42.42 | 741,693 | -1.49(-3.40%) |
Nov 13, 2007 | 43.00 | 44.07 | 42.48 | 43.91 | 833,137 | +1.28(+3.01%) |
Nov 12, 2007 | 41.53 | 43.14 | 41.53 | 42.63 | 1,124,796 | +0.94(+2.26%) |
Nov 09, 2007 | 42.47 | 42.99 | 41.56 | 41.69 | 829,854 | -1.44(-3.35%) |
Nov 08, 2007 | 44.13 | 44.13 | 42.06 | 43.13 | 1,605,777 | -0.80(-1.82%) |
Nov 07, 2007 | 44.78 | 45.41 | 43.74 | 43.93 | 901,989 | -1.76(-3.85%) |
Nov 06, 2007 | 46.45 | 46.45 | 45.36 | 45.69 | 1,244,691 | -0.31(-0.66%) |
Nov 05, 2007 | 46.84 | 46.84 | 45.65 | 45.99 | 1,496,910 | -0.84(-1.80%) |
Nov 02, 2007 | 45.57 | 46.84 | 44.71 | 46.83 | 1,406,223 | +1.80(+4.00%) |