Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.905 | 9.180 | 8.668 | 9.043 | 1,336,823 | +0.42(+4.86%) |
Nov 26, 2008 | 7.949 | 8.712 | 7.862 | 8.624 | 4,517,641 | +0.54(+6.65%) |
Nov 25, 2008 | 8.118 | 8.399 | 7.809 | 8.087 | 4,313,211 | -0.04(-0.46%) |
Nov 24, 2008 | 7.843 | 8.530 | 7.412 | 8.124 | 9,936,107 | +0.37(+4.75%) |
Nov 21, 2008 | 8.124 | 8.124 | 7.237 | 7.755 | 18,474,046 | +0.07(+0.89%) |
Nov 20, 2008 | 8.668 | 8.718 | 7.562 | 7.687 | 11,572,582 | -1.15(-13.01%) |
Nov 19, 2008 | 9.380 | 9.593 | 8.743 | 8.837 | 5,527,619 | -0.77(-8.06%) |
Nov 18, 2008 | 9.930 | 10.07 | 9.212 | 9.612 | 7,797,579 | -0.37(-3.69%) |
Nov 17, 2008 | 10.60 | 10.60 | 9.968 | 9.980 | 4,504,934 | -0.59(-5.61%) |
Nov 14, 2008 | 10.79 | 11.14 | 10.37 | 10.57 | 2,906,639 | -0.59(-5.32%) |
Nov 13, 2008 | 10.62 | 11.21 | 9.861 | 11.17 | 5,276,366 | +0.54(+5.12%) |
Nov 12, 2008 | 10.94 | 11.15 | 10.54 | 10.62 | 3,489,199 | -0.61(-5.40%) |
Nov 11, 2008 | 11.11 | 11.52 | 10.79 | 11.23 | 2,678,022 | -0.04(-0.39%) |
Nov 10, 2008 | 12.14 | 12.14 | 11.17 | 11.27 | 2,375,281 | -0.07(-0.61%) |
Nov 07, 2008 | 11.47 | 11.54 | 10.97 | 11.34 | 2,092,372 | +0.64(+6.02%) |
Nov 06, 2008 | 11.23 | 11.37 | 10.36 | 10.70 | 2,744,699 | -0.57(-5.05%) |
Nov 05, 2008 | 12.11 | 12.27 | 11.20 | 11.27 | 1,764,584 | -1.04(-8.43%) |
Nov 04, 2008 | 11.71 | 12.40 | 11.69 | 12.30 | 1,695,554 | +0.76(+6.55%) |
Nov 03, 2008 | 11.32 | 11.70 | 11.10 | 11.55 | 1,674,051 | +0.30(+2.67%) |
Oct 31, 2008 | 10.88 | 11.36 | 10.17 | 11.25 | 3,127,360 | +0.01(+0.11%) |
Oct 30, 2008 | 11.53 | 11.53 | 10.89 | 11.24 | 2,437,100 | +0.33(+3.04%) |
Oct 29, 2008 | 10.46 | 11.36 | 10.06 | 10.91 | 5,027,168 | +0.32(+3.07%) |
Oct 28, 2008 | 10.16 | 11.12 | 9.580 | 10.58 | 3,504,640 | +0.65(+6.55%) |
Oct 27, 2008 | 9.961 | 10.66 | 9.843 | 9.930 | 2,602,123 | -0.47(-4.56%) |
Oct 24, 2008 | 10.02 | 11.01 | 9.930 | 10.41 | 4,371,626 | -0.81(-7.19%) |
Oct 23, 2008 | 11.20 | 11.77 | 10.31 | 11.21 | 4,403,551 | -0.09(-0.83%) |
Oct 22, 2008 | 11.41 | 12.17 | 11.09 | 11.31 | 3,327,666 | -0.76(-6.32%) |
Oct 21, 2008 | 12.62 | 12.77 | 11.97 | 12.07 | 2,552,457 | -1.01(-7.70%) |
Oct 20, 2008 | 12.09 | 13.12 | 11.89 | 13.07 | 3,257,618 | +0.98(+8.11%) |
Oct 17, 2008 | 12.36 | 13.00 | 11.86 | 12.09 | 2,706,547 | -0.36(-2.91%) |
Oct 16, 2008 | 12.02 | 12.51 | 10.88 | 12.46 | 4,224,872 | +0.29(+2.42%) |
Oct 15, 2008 | 12.63 | 13.00 | 11.90 | 12.16 | 3,533,669 | -1.31(-9.70%) |
Oct 14, 2008 | 14.48 | 15.40 | 13.12 | 13.47 | 4,049,925 | +0.16(+1.17%) |
Oct 13, 2008 | 12.96 | 13.31 | 11.87 | 13.31 | 1,965,382 | +1.94(+17.03%) |
Oct 10, 2008 | 9.861 | 11.97 | 8.655 | 11.37 | 9,250,516 | +0.03(+0.28%) |
Oct 09, 2008 | 12.99 | 13.12 | 11.24 | 11.34 | 4,630,396 | -1.47(-11.46%) |
Oct 08, 2008 | 12.52 | 13.52 | 0.6249 | 12.81 | 5,114,378 | -0.34(-2.61%) |
Oct 07, 2008 | 14.55 | 14.55 | 13.09 | 13.15 | 4,343,681 | -1.35(-9.31%) |
Oct 06, 2008 | 15.04 | 15.04 | 12.04 | 14.50 | 6,292,597 | -1.15(-7.35%) |
Oct 03, 2008 | 15.92 | 16.64 | 15.05 | 15.65 | 3,662,218 | -0.24(-1.53%) |
Oct 02, 2008 | 16.70 | 16.95 | 15.73 | 15.90 | 2,121,762 | -1.24(-7.22%) |
Oct 01, 2008 | 16.34 | 17.22 | 16.34 | 17.14 | 1,472,392 | -0.01(-0.07%) |
Sep 30, 2008 | 16.37 | 17.34 | 16.20 | 17.15 | 2,028,135 | +0.96(+5.95%) |
Sep 29, 2008 | 16.18 | 16.74 | 15.71 | 16.19 | 3,927,672 | -0.64(-3.79%) |
Sep 26, 2008 | 17.04 | 17.32 | 16.44 | 16.82 | 0 | -0.34(-2.00%) |
Sep 25, 2008 | 16.56 | 17.29 | 16.40 | 17.17 | 1,814,542 | +0.64(+3.90%) |
Sep 24, 2008 | 16.67 | 16.94 | 16.41 | 16.52 | 2,200,706 | -0.24(-1.45%) |
Sep 23, 2008 | 16.86 | 17.19 | 16.73 | 16.77 | 2,730,738 | -0.11(-0.63%) |
Sep 22, 2008 | 16.86 | 17.95 | 16.81 | 16.87 | 1,907,950 | -0.39(-2.24%) |
Sep 19, 2008 | 17.54 | 18.22 | 17.04 | 17.26 | 0 | +0.33(+1.96%) |
Sep 18, 2008 | 16.20 | 17.35 | 16.02 | 16.93 | 6,262,772 | +0.87(+5.45%) |
Sep 17, 2008 | 16.62 | 16.78 | 15.90 | 16.05 | 5,476,663 | -0.74(-4.43%) |
Sep 16, 2008 | 16.41 | 16.85 | 15.90 | 16.80 | 4,389,729 | +0.18(+1.05%) |
Sep 15, 2008 | 17.39 | 17.88 | 16.57 | 16.62 | 3,475,084 | -2.16(-11.51%) |
Sep 12, 2008 | 18.46 | 18.97 | 18.30 | 18.79 | 2,105,772 | -0.01(-0.07%) |
Sep 11, 2008 | 18.30 | 18.80 | 18.20 | 18.80 | 2,020,285 | +0.00(+0.00%) |
Sep 10, 2008 | 18.67 | 19.11 | 18.47 | 18.80 | 2,602,584 | +0.27(+1.45%) |
Sep 09, 2008 | 19.20 | 19.99 | 18.50 | 18.53 | 2,502,478 | -0.85(-4.39%) |
Sep 08, 2008 | 19.74 | 20.02 | 19.07 | 19.38 | 2,281,185 | +0.05(+0.26%) |
Sep 05, 2008 | 18.69 | 19.51 | 18.64 | 19.33 | 0 | +0.43(+2.25%) |
Sep 04, 2008 | 19.87 | 19.87 | 18.65 | 18.90 | 2,445,352 | -0.92(-4.66%) |
Sep 03, 2008 | 19.99 | 20.24 | 19.59 | 19.83 | 2,168,156 | -0.06(-0.31%) |
Sep 02, 2008 | 19.85 | 20.69 | 19.52 | 19.89 | 2,142,396 | +0.56(+2.88%) |
Aug 29, 2008 | 19.79 | 19.83 | 19.27 | 19.34 | 1,099,090 | -0.31(-1.59%) |
Aug 28, 2008 | 19.06 | 19.74 | 19.05 | 19.65 | 1,099,287 | +0.63(+3.32%) |
Aug 27, 2008 | 18.77 | 19.09 | 18.64 | 19.02 | 1,056,241 | +0.15(+0.80%) |
Aug 26, 2008 | 18.83 | 19.03 | 18.62 | 18.87 | 1,317,137 | +0.09(+0.50%) |
Aug 25, 2008 | 18.92 | 19.30 | 18.70 | 18.77 | 827,322 | -0.34(-1.77%) |
Aug 22, 2008 | 18.88 | 19.15 | 18.83 | 19.11 | 823,899 | +0.21(+1.12%) |
Aug 21, 2008 | 18.74 | 19.04 | 18.69 | 18.90 | 1,741,940 | +0.05(+0.27%) |
Aug 20, 2008 | 18.59 | 18.90 | 18.44 | 18.85 | 1,255,799 | +0.21(+1.11%) |
Aug 19, 2008 | 18.64 | 18.79 | 18.50 | 18.64 | 1,665,521 | -0.15(-0.80%) |
Aug 18, 2008 | 19.17 | 19.27 | 18.65 | 18.79 | 952,651 | -0.35(-1.83%) |
Aug 15, 2008 | 19.00 | 19.16 | 18.67 | 19.14 | 0 | +0.29(+1.52%) |
Aug 14, 2008 | 19.14 | 19.14 | 18.78 | 18.85 | 2,272,774 | -0.34(-1.76%) |
Aug 13, 2008 | 19.67 | 19.67 | 18.69 | 19.19 | 1,641,640 | -0.49(-2.48%) |
Aug 12, 2008 | 19.77 | 20.00 | 19.58 | 19.68 | 1,459,058 | -0.19(-0.94%) |
Aug 11, 2008 | 19.69 | 20.14 | 19.41 | 19.87 | 2,059,247 | -0.02(-0.09%) |
Aug 08, 2008 | 19.39 | 20.06 | 19.34 | 19.89 | 1,261,268 | -0.01(-0.03%) |
Aug 07, 2008 | 20.24 | 20.25 | 19.59 | 19.89 | 1,645,530 | -0.53(-2.60%) |
Aug 06, 2008 | 20.60 | 20.60 | 20.26 | 20.42 | 1,583,831 | -0.12(-0.61%) |
Aug 05, 2008 | 20.90 | 20.90 | 20.28 | 20.55 | 1,753,222 | +0.11(+0.52%) |
Aug 04, 2008 | 20.58 | 20.68 | 20.22 | 20.44 | 907,056 | -0.15(-0.73%) |
Aug 01, 2008 | 20.94 | 21.29 | 20.39 | 20.59 | 1,376,544 | -0.42(-1.99%) |
Jul 31, 2008 | 20.56 | 21.45 | 20.43 | 21.01 | 2,302,041 | +0.26(+1.23%) |
Jul 30, 2008 | 20.81 | 21.19 | 20.42 | 20.75 | 2,641,518 | -0.05(-0.24%) |
Jul 29, 2008 | 20.80 | 20.85 | 19.98 | 20.80 | 1,349,893 | +0.66(+3.29%) |
Jul 28, 2008 | 20.86 | 20.99 | 20.09 | 20.14 | 1,614,652 | -0.91(-4.33%) |
Jul 25, 2008 | 20.47 | 21.12 | 20.35 | 21.05 | 1,849,522 | +0.59(+2.87%) |
Jul 24, 2008 | 20.97 | 21.88 | 20.32 | 20.47 | 2,693,060 | -0.40(-1.92%) |
Jul 23, 2008 | 20.45 | 20.97 | 20.20 | 20.87 | 2,375,983 | +0.57(+2.83%) |
Jul 22, 2008 | 19.94 | 20.43 | 19.80 | 20.29 | 1,293,965 | +0.21(+1.03%) |
Jul 21, 2008 | 20.13 | 20.49 | 19.86 | 20.09 | 1,430,988 | +0.02(+0.09%) |
Jul 18, 2008 | 19.56 | 20.29 | 19.56 | 20.07 | 2,174,286 | +0.44(+2.26%) |
Jul 17, 2008 | 19.01 | 19.80 | 19.01 | 19.62 | 2,495,826 | +0.64(+3.36%) |
Jul 16, 2008 | 18.75 | 19.27 | 18.47 | 18.99 | 3,809,919 | +0.36(+1.91%) |
Jul 15, 2008 | 18.75 | 18.77 | 18.07 | 18.63 | 3,093,055 | -0.06(-0.30%) |
Jul 14, 2008 | 19.30 | 19.55 | 18.68 | 18.69 | 2,086,115 | -0.17(-0.89%) |
Jul 11, 2008 | 19.36 | 19.36 | 18.80 | 18.85 | 2,574,365 | -0.89(-4.53%) |
Jul 10, 2008 | 19.62 | 19.95 | 19.48 | 19.75 | 1,484,611 | +0.35(+1.80%) |
Jul 09, 2008 | 19.53 | 20.07 | 19.40 | 19.40 | 1,996,970 | -0.12(-0.64%) |
Jul 08, 2008 | 19.05 | 19.54 | 18.90 | 19.52 | 2,697,206 | +0.50(+2.63%) |
Jul 07, 2008 | 19.35 | 19.57 | 18.69 | 19.02 | 2,108,929 | -0.31(-1.58%) |
Jul 04, 2008 | 19.74 | 19.74 | 18.95 | 19.33 | 1,312,440 | +0.00(+0.00%) |
Jul 03, 2008 | 19.74 | 19.74 | 18.95 | 19.33 | 1,312,440 | -0.39(-1.96%) |
Jul 02, 2008 | 19.85 | 20.79 | 19.69 | 19.72 | 2,305,370 | -0.18(-0.88%) |
Jul 01, 2008 | 20.09 | 20.19 | 19.31 | 19.89 | 4,124,748 | -0.44(-2.18%) |
Jun 30, 2008 | 20.58 | 20.79 | 20.25 | 20.34 | 2,160,603 | -0.45(-2.16%) |
Jun 27, 2008 | 20.79 | 21.18 | 20.62 | 20.79 | 2,391,569 | -0.15(-0.72%) |
Jun 26, 2008 | 21.25 | 21.40 | 20.84 | 20.94 | 2,433,866 | -0.56(-2.62%) |
Jun 25, 2008 | 20.82 | 21.66 | 20.82 | 21.50 | 1,364,025 | +0.64(+3.06%) |
Jun 24, 2008 | 21.07 | 21.14 | 20.76 | 20.86 | 2,740,219 | -0.36(-1.71%) |
Jun 23, 2008 | 21.39 | 21.52 | 21.15 | 21.22 | 883,251 | -0.23(-1.08%) |
Jun 20, 2008 | 22.08 | 22.08 | 21.38 | 21.45 | 1,396,428 | -0.69(-3.13%) |
Jun 19, 2008 | 21.79 | 22.21 | 21.56 | 22.15 | 1,206,103 | +0.24(+1.11%) |
Jun 18, 2008 | 21.96 | 21.99 | 21.58 | 21.90 | 2,569,115 | -0.07(-0.34%) |
Jun 17, 2008 | 22.12 | 22.14 | 21.90 | 21.98 | 1,159,882 | -0.04(-0.20%) |
Jun 16, 2008 | 21.38 | 22.14 | 21.22 | 22.02 | 2,193,765 | +0.66(+3.07%) |
Jun 13, 2008 | 21.12 | 21.57 | 21.12 | 21.37 | 1,487,339 | +0.13(+0.62%) |
Jun 12, 2008 | 21.35 | 21.39 | 21.10 | 21.24 | 1,636,062 | -0.16(-0.73%) |
Jun 11, 2008 | 21.56 | 21.92 | 21.31 | 21.39 | 3,004,001 | -0.42(-1.92%) |
Jun 10, 2008 | 21.62 | 21.89 | 21.25 | 21.81 | 1,906,235 | +0.06(+0.29%) |
Jun 09, 2008 | 22.30 | 22.30 | 21.44 | 21.75 | 3,271,822 | -0.44(-1.97%) |
Jun 06, 2008 | 22.35 | 22.67 | 22.08 | 22.19 | 2,116,587 | -0.34(-1.50%) |
Jun 05, 2008 | 22.19 | 22.64 | 22.04 | 22.52 | 1,712,924 | +0.28(+1.24%) |
Jun 04, 2008 | 21.93 | 22.59 | 21.79 | 22.25 | 2,076,622 | +0.09(+0.42%) |
Jun 03, 2008 | 22.10 | 22.46 | 21.99 | 22.15 | 3,113,655 | -0.51(-2.23%) |
Jun 02, 2008 | 22.89 | 22.99 | 22.51 | 22.66 | 1,677,117 | -0.34(-1.47%) |
May 30, 2008 | 23.06 | 23.24 | 22.70 | 23.00 | 1,421,624 | -0.05(-0.22%) |
May 29, 2008 | 22.90 | 23.22 | 22.90 | 23.05 | 1,428,397 | +0.21(+0.93%) |
May 28, 2008 | 22.40 | 22.94 | 22.35 | 22.84 | 1,669,952 | +0.43(+1.92%) |
May 27, 2008 | 22.47 | 22.58 | 22.09 | 22.40 | 2,204,747 | -0.17(-0.75%) |
May 26, 2008 | 22.62 | 22.85 | 22.51 | 22.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.62 | 22.85 | 22.51 | 22.57 | 1,724,911 | -0.22(-0.99%) |
May 22, 2008 | 22.39 | 23.05 | 22.18 | 22.80 | 2,624,567 | +0.67(+3.05%) |
May 21, 2008 | 22.29 | 22.49 | 21.92 | 22.12 | 2,767,828 | +0.01(+0.03%) |
May 20, 2008 | 22.93 | 23.07 | 22.04 | 22.12 | 3,625,995 | -0.92(-4.01%) |
May 19, 2008 | 22.82 | 23.14 | 22.82 | 23.04 | 1,141,231 | +0.31(+1.35%) |
May 16, 2008 | 22.45 | 22.93 | 22.41 | 22.74 | 1,899,954 | +0.20(+0.89%) |
May 15, 2008 | 21.81 | 22.58 | 21.81 | 22.54 | 2,744,690 | +0.61(+2.79%) |
May 14, 2008 | 22.12 | 22.24 | 21.84 | 21.92 | 1,490,405 | -0.10(-0.45%) |
May 13, 2008 | 22.23 | 22.25 | 21.84 | 22.02 | 1,372,091 | -0.19(-0.87%) |
May 12, 2008 | 21.92 | 22.25 | 21.85 | 22.22 | 1,745,247 | +0.25(+1.14%) |
May 09, 2008 | 21.52 | 22.27 | 21.32 | 21.97 | 1,628,173 | +0.37(+1.71%) |
May 08, 2008 | 21.33 | 21.63 | 21.19 | 21.60 | 1,599,997 | +0.26(+1.20%) |
May 07, 2008 | 21.45 | 21.54 | 21.25 | 21.34 | 3,408,567 | -0.05(-0.23%) |
May 06, 2008 | 21.15 | 21.40 | 20.93 | 21.39 | 1,530,741 | +0.15(+0.71%) |
May 05, 2008 | 21.00 | 21.59 | 20.94 | 21.24 | 2,699,941 | +0.01(+0.06%) |
May 02, 2008 | 21.16 | 21.80 | 21.08 | 21.23 | 2,424,681 | +0.04(+0.18%) |
May 01, 2008 | 20.62 | 21.25 | 20.14 | 21.19 | 4,400,453 | +0.74(+3.64%) |
Apr 30, 2008 | 19.37 | 20.70 | 19.37 | 20.45 | 3,130,934 | +1.34(+7.03%) |
Apr 29, 2008 | 19.14 | 19.62 | 18.99 | 19.10 | 1,712,726 | -0.09(-0.46%) |
Apr 28, 2008 | 19.05 | 19.55 | 19.05 | 19.19 | 1,233,094 | +0.24(+1.29%) |
Apr 25, 2008 | 18.97 | 19.34 | 18.75 | 18.95 | 1,450,856 | +0.05(+0.26%) |
Apr 24, 2008 | 18.26 | 18.92 | 18.15 | 18.90 | 1,347,741 | +0.68(+3.74%) |
Apr 23, 2008 | 18.12 | 18.36 | 18.12 | 18.22 | 1,591,438 | -0.10(-0.55%) |
Apr 22, 2008 | 17.88 | 18.67 | 17.82 | 18.32 | 2,179,711 | +0.33(+1.84%) |
Apr 21, 2008 | 18.43 | 18.47 | 17.94 | 17.99 | 1,344,248 | -0.44(-2.37%) |
Apr 18, 2008 | 17.54 | 18.55 | 17.54 | 18.42 | 2,564,481 | +1.04(+5.97%) |
Apr 17, 2008 | 17.00 | 17.40 | 16.75 | 17.39 | 2,501,111 | +0.39(+2.28%) |
Apr 16, 2008 | 16.80 | 17.02 | 16.52 | 17.00 | 2,208,592 | +0.28(+1.68%) |
Apr 15, 2008 | 16.77 | 16.85 | 16.62 | 16.72 | 1,159,200 | -0.06(-0.34%) |
Apr 14, 2008 | 17.05 | 17.05 | 16.65 | 16.77 | 1,117,099 | -0.28(-1.61%) |
Apr 11, 2008 | 17.55 | 17.55 | 16.95 | 17.05 | 1,464,563 | -0.51(-2.92%) |
Apr 10, 2008 | 17.44 | 17.75 | 17.29 | 17.56 | 2,240,178 | +0.04(+0.21%) |
Apr 09, 2008 | 18.18 | 18.18 | 17.32 | 17.52 | 1,590,587 | -0.54(-3.01%) |
Apr 08, 2008 | 18.08 | 18.30 | 17.74 | 18.07 | 2,028,686 | +0.09(+0.49%) |
Apr 07, 2008 | 17.84 | 18.20 | 17.70 | 17.98 | 4,014,500 | +0.36(+2.06%) |
Apr 04, 2008 | 17.62 | 17.75 | 17.47 | 17.62 | 2,154,610 | -0.02(-0.14%) |
Apr 03, 2008 | 17.66 | 17.70 | 17.25 | 17.64 | 1,555,297 | -0.07(-0.39%) |
Apr 02, 2008 | 17.89 | 18.06 | 17.65 | 17.71 | 1,700,492 | +0.24(+1.36%) |
Apr 01, 2008 | 16.87 | 17.64 | 16.87 | 17.47 | 3,255,660 | +0.71(+4.21%) |
Mar 31, 2008 | 16.62 | 16.86 | 16.47 | 16.77 | 1,742,417 | +0.02(+0.15%) |
Mar 28, 2008 | 17.00 | 17.34 | 16.70 | 16.74 | 1,404,392 | -0.31(-1.80%) |
Mar 27, 2008 | 17.13 | 17.34 | 16.93 | 17.05 | 1,371,556 | -0.08(-0.47%) |
Mar 26, 2008 | 16.65 | 17.41 | 16.65 | 17.13 | 2,319,723 | -0.58(-3.28%) |
Mar 25, 2008 | 17.52 | 17.76 | 17.37 | 17.71 | 1,514,713 | +0.15(+0.85%) |
Mar 24, 2008 | 17.08 | 17.59 | 16.82 | 17.56 | 2,742,411 | +0.50(+2.93%) |
Mar 21, 2008 | 16.27 | 17.19 | 16.20 | 17.06 | 3,094,981 | +0.00(+0.00%) |
Mar 20, 2008 | 16.27 | 17.19 | 16.20 | 17.06 | 3,094,981 | +0.68(+4.12%) |
Mar 19, 2008 | 17.00 | 17.57 | 16.34 | 16.39 | 4,299,476 | -0.61(-3.60%) |
Mar 18, 2008 | 16.65 | 17.22 | 16.64 | 17.00 | 4,275,880 | +0.35(+2.10%) |
Mar 17, 2008 | 16.81 | 16.99 | 16.54 | 16.65 | 4,179,691 | -0.76(-4.34%) |
Mar 14, 2008 | 17.52 | 17.57 | 17.14 | 17.40 | 3,271,351 | -0.11(-0.61%) |
Mar 13, 2008 | 17.73 | 17.82 | 17.23 | 17.51 | 4,419,009 | -0.31(-1.75%) |
Mar 12, 2008 | 17.92 | 18.22 | 17.75 | 17.82 | 2,011,244 | -0.09(-0.49%) |
Mar 11, 2008 | 17.20 | 18.04 | 17.20 | 17.91 | 1,852,348 | +0.70(+4.07%) |
Mar 10, 2008 | 17.61 | 17.61 | 17.04 | 17.21 | 2,029,366 | -0.51(-2.86%) |
Mar 07, 2008 | 17.55 | 18.05 | 17.45 | 17.72 | 2,068,504 | -0.10(-0.56%) |
Mar 06, 2008 | 18.05 | 18.27 | 17.74 | 17.82 | 1,968,590 | -0.23(-1.28%) |
Mar 05, 2008 | 17.88 | 18.60 | 17.85 | 18.05 | 1,967,831 | +0.09(+0.49%) |
Mar 04, 2008 | 17.72 | 18.09 | 17.32 | 17.96 | 4,184,849 | -0.05(-0.28%) |
Mar 03, 2008 | 18.47 | 18.73 | 17.80 | 18.01 | 2,638,847 | -0.52(-2.80%) |
Feb 29, 2008 | 18.91 | 19.09 | 18.44 | 18.53 | 1,163,388 | -0.60(-3.14%) |
Feb 28, 2008 | 19.22 | 19.49 | 19.07 | 19.13 | 1,230,605 | -0.30(-1.54%) |
Feb 27, 2008 | 19.50 | 19.70 | 19.19 | 19.43 | 1,358,057 | -0.06(-0.29%) |
Feb 26, 2008 | 19.40 | 19.64 | 19.30 | 19.49 | 1,643,847 | +0.05(+0.26%) |
Feb 25, 2008 | 19.07 | 19.52 | 19.07 | 19.44 | 1,215,078 | +0.26(+1.34%) |
Feb 22, 2008 | 18.87 | 19.27 | 18.73 | 19.18 | 1,112,273 | +0.16(+0.85%) |
Feb 21, 2008 | 19.24 | 19.57 | 18.96 | 19.02 | 1,271,601 | -0.38(-1.93%) |
Feb 20, 2008 | 19.37 | 19.61 | 19.24 | 19.39 | 1,402,366 | -0.14(-0.70%) |
Feb 19, 2008 | 19.85 | 19.94 | 19.40 | 19.53 | 1,197,553 | -0.05(-0.26%) |
Feb 18, 2008 | 19.73 | 19.80 | 19.15 | 19.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.73 | 19.80 | 19.15 | 19.58 | 994,549 | -0.09(-0.48%) |
Feb 14, 2008 | 19.69 | 20.15 | 19.40 | 19.67 | 1,544,803 | -0.29(-1.44%) |
Feb 13, 2008 | 19.84 | 19.98 | 19.58 | 19.96 | 1,277,348 | +0.31(+1.56%) |
Feb 12, 2008 | 20.02 | 20.03 | 19.49 | 19.65 | 2,002,923 | -0.05(-0.25%) |
Feb 11, 2008 | 19.67 | 19.91 | 19.54 | 19.70 | 1,567,551 | +0.03(+0.16%) |
Feb 08, 2008 | 18.95 | 19.89 | 18.95 | 19.67 | 2,007,948 | +0.39(+2.04%) |
Feb 07, 2008 | 20.52 | 20.55 | 19.00 | 19.28 | 3,440,360 | -1.06(-5.19%) |
Feb 06, 2008 | 20.50 | 20.79 | 20.12 | 20.34 | 1,575,040 | +0.15(+0.74%) |
Feb 05, 2008 | 20.50 | 21.50 | 20.05 | 20.19 | 1,611,339 | -0.80(-3.81%) |
Feb 04, 2008 | 20.93 | 21.37 | 20.90 | 20.99 | 1,082,170 | +0.01(+0.03%) |
Feb 01, 2008 | 20.32 | 21.07 | 20.17 | 20.98 | 1,772,735 | +0.86(+4.25%) |
Jan 31, 2008 | 19.09 | 20.37 | 18.44 | 20.12 | 3,034,623 | +0.54(+2.74%) |
Jan 30, 2008 | 19.93 | 20.19 | 19.50 | 19.59 | 1,835,610 | -0.44(-2.18%) |
Jan 29, 2008 | 19.55 | 20.19 | 19.55 | 20.02 | 1,310,441 | +0.41(+2.07%) |
Jan 28, 2008 | 19.32 | 19.74 | 19.22 | 19.62 | 1,587,191 | +0.16(+0.80%) |
Jan 25, 2008 | 20.00 | 20.15 | 19.36 | 19.46 | 2,102,037 | -0.19(-0.99%) |
Jan 24, 2008 | 19.67 | 19.75 | 18.75 | 19.65 | 1,989,946 | +1.10(+5.93%) |
Jan 23, 2008 | 18.06 | 18.61 | 17.00 | 18.55 | 5,533,667 | -0.16(-0.87%) |
Jan 22, 2008 | 17.82 | 19.07 | 17.42 | 18.72 | 4,128,408 | -0.24(-1.25%) |
Jan 21, 2008 | 19.09 | 19.56 | 18.68 | 18.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.09 | 19.56 | 18.68 | 18.95 | 1,916,353 | +0.18(+0.93%) |
Jan 17, 2008 | 19.14 | 19.59 | 18.70 | 18.78 | 2,550,880 | -0.47(-2.44%) |
Jan 16, 2008 | 19.17 | 19.62 | 19.17 | 19.25 | 3,096,034 | -0.25(-1.28%) |
Jan 15, 2008 | 19.02 | 19.94 | 19.00 | 19.50 | 1,876,678 | +0.13(+0.68%) |
Jan 14, 2008 | 19.70 | 19.82 | 19.18 | 19.37 | 2,245,087 | -0.36(-1.81%) |
Jan 11, 2008 | 19.69 | 20.07 | 19.53 | 19.72 | 1,742,583 | -0.35(-1.74%) |
Jan 10, 2008 | 19.40 | 20.43 | 19.36 | 20.07 | 3,399,441 | +0.40(+2.03%) |
Jan 09, 2008 | 19.69 | 19.72 | 18.99 | 19.67 | 3,233,270 | -0.25(-1.25%) |
Jan 08, 2008 | 20.81 | 21.12 | 19.87 | 19.92 | 2,840,088 | -0.81(-3.89%) |
Jan 07, 2008 | 21.60 | 21.92 | 20.57 | 20.73 | 3,106,744 | -0.84(-3.91%) |
Jan 04, 2008 | 22.15 | 22.34 | 21.50 | 21.57 | 1,527,553 | -0.72(-3.25%) |
Jan 03, 2008 | 22.32 | 22.55 | 22.19 | 22.30 | 1,439,186 | +0.04(+0.17%) |
Jan 02, 2008 | 22.34 | 22.57 | 21.91 | 22.26 | 2,529,449 | -0.03(-0.14%) |
Jan 01, 2008 | 22.24 | 22.50 | 22.12 | 22.29 | 837,689 | +0.00(+0.00%) |
Dec 31, 2007 | 22.24 | 22.50 | 22.12 | 22.29 | 837,689 | -0.01(-0.06%) |
Dec 28, 2007 | 22.47 | 22.50 | 22.19 | 22.30 | 974,359 | -0.11(-0.47%) |
Dec 27, 2007 | 22.32 | 22.61 | 22.12 | 22.41 | 1,170,926 | +0.08(+0.36%) |
Dec 26, 2007 | 22.51 | 22.51 | 22.19 | 22.33 | 567,897 | -0.17(-0.75%) |
Dec 24, 2007 | 22.37 | 22.71 | 22.09 | 22.50 | 567,179 | +0.34(+1.55%) |
Dec 21, 2007 | 22.12 | 22.34 | 21.72 | 22.15 | 1,286,530 | +0.02(+0.08%) |
Dec 20, 2007 | 22.87 | 22.87 | 22.01 | 22.14 | 1,146,452 | -0.50(-2.21%) |
Dec 19, 2007 | 22.38 | 22.82 | 22.34 | 22.64 | 1,005,542 | +0.35(+1.57%) |
Dec 18, 2007 | 22.14 | 22.60 | 21.66 | 22.29 | 1,397,914 | +0.11(+0.51%) |
Dec 17, 2007 | 22.55 | 22.81 | 22.08 | 22.17 | 1,556,318 | -0.71(-3.09%) |
Dec 14, 2007 | 22.89 | 23.12 | 22.47 | 22.88 | 1,048,106 | -0.18(-0.79%) |
Dec 13, 2007 | 22.81 | 23.06 | 22.50 | 23.06 | 1,012,902 | +0.09(+0.38%) |
Dec 12, 2007 | 22.90 | 23.62 | 22.63 | 22.97 | 1,145,598 | +0.16(+0.71%) |
Dec 11, 2007 | 24.00 | 24.00 | 22.72 | 22.81 | 1,225,084 | -1.12(-4.70%) |
Dec 10, 2007 | 23.44 | 24.15 | 23.25 | 23.94 | 1,484,827 | +0.63(+2.71%) |
Dec 07, 2007 | 22.96 | 23.49 | 22.96 | 23.30 | 1,360,147 | +0.39(+1.72%) |
Dec 06, 2007 | 22.34 | 23.06 | 22.31 | 22.91 | 1,593,123 | +0.48(+2.12%) |
Dec 05, 2007 | 21.87 | 22.51 | 21.69 | 22.44 | 1,936,047 | +0.79(+3.64%) |
Dec 04, 2007 | 22.36 | 22.36 | 21.37 | 21.65 | 1,798,342 | -0.75(-3.35%) |