Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.487 | 6.049 | 5.333 | 6.049 | 1,482,237 | +0.64(+11.87%) |
Dec 30, 2008 | 5.370 | 5.431 | 5.265 | 5.407 | 1,344,435 | +0.00(+0.00%) |
Dec 29, 2008 | 5.320 | 5.487 | 5.296 | 5.407 | 1,144,357 | +0.10(+1.98%) |
Dec 26, 2008 | 5.141 | 5.357 | 5.141 | 5.302 | 0 | -0.01(-0.12%) |
Dec 24, 2008 | 5.191 | 5.326 | 5.160 | 5.308 | 533,493 | +0.07(+1.42%) |
Dec 23, 2008 | 5.363 | 5.413 | 5.166 | 5.234 | 2,183,365 | -0.10(-1.85%) |
Dec 22, 2008 | 5.302 | 5.382 | 5.246 | 5.333 | 1,604,274 | -0.12(-2.26%) |
Dec 19, 2008 | 5.191 | 5.457 | 5.166 | 5.456 | 1,502,289 | +0.24(+4.62%) |
Dec 18, 2008 | 5.363 | 5.394 | 5.184 | 5.215 | 2,427,081 | -0.59(-10.11%) |
Dec 17, 2008 | 5.530 | 5.802 | 5.357 | 5.802 | 2,704,539 | -0.25(-4.18%) |
Dec 16, 2008 | 5.425 | 6.110 | 5.425 | 6.055 | 2,873,141 | +0.52(+9.36%) |
Dec 15, 2008 | 5.647 | 5.672 | 5.382 | 5.536 | 1,447,135 | -0.12(-2.18%) |
Dec 12, 2008 | 5.314 | 5.660 | 5.296 | 5.660 | 0 | -0.35(-5.76%) |
Dec 11, 2008 | 5.814 | 6.049 | 5.697 | 6.005 | 1,956,889 | +0.33(+5.88%) |
Dec 10, 2008 | 5.721 | 5.771 | 5.555 | 5.672 | 1,352,594 | +0.11(+2.00%) |
Dec 09, 2008 | 5.974 | 6.141 | 5.561 | 5.561 | 1,987,521 | -0.46(-7.59%) |
Dec 08, 2008 | 5.678 | 6.018 | 5.641 | 6.018 | 2,738,715 | +0.47(+8.45%) |
Dec 05, 2008 | 5.221 | 5.555 | 4.956 | 5.549 | 0 | +0.33(+6.39%) |
Dec 04, 2008 | 5.400 | 5.516 | 5.154 | 5.215 | 1,656,619 | -0.70(-11.89%) |
Dec 03, 2008 | 5.351 | 5.919 | 5.172 | 5.919 | 2,254,655 | -0.01(-0.10%) |
Dec 02, 2008 | 5.684 | 5.925 | 5.493 | 5.925 | 1,329,843 | +0.37(+6.67%) |
Dec 01, 2008 | 6.005 | 6.036 | 5.555 | 5.555 | 1,568,352 | -1.39(-20.00%) |
Nov 28, 2008 | 6.067 | 6.943 | 6.042 | 6.943 | 835,619 | +0.69(+10.95%) |
Nov 26, 2008 | 6.141 | 6.357 | 5.962 | 6.258 | 2,453,024 | -0.14(-2.22%) |
Nov 25, 2008 | 6.055 | 6.442 | 5.927 | 6.400 | 2,951,800 | +0.69(+11.99%) |
Nov 24, 2008 | 5.456 | 5.802 | 5.363 | 5.715 | 3,241,275 | +0.67(+13.20%) |
Nov 21, 2008 | 5.067 | 5.184 | 4.642 | 5.049 | 3,433,399 | +0.50(+10.99%) |
Nov 20, 2008 | 4.629 | 4.919 | 4.401 | 4.549 | 3,267,168 | -0.08(-1.73%) |
Nov 19, 2008 | 5.259 | 5.388 | 4.555 | 4.629 | 2,698,771 | -0.88(-16.01%) |
Nov 18, 2008 | 5.203 | 5.647 | 5.154 | 5.512 | 2,339,786 | -0.19(-3.25%) |
Nov 17, 2008 | 5.678 | 6.018 | 5.604 | 5.697 | 1,585,417 | -0.04(-0.65%) |
Nov 14, 2008 | 5.937 | 6.086 | 5.697 | 5.734 | 0 | -0.70(-10.93%) |
Nov 13, 2008 | 5.876 | 6.629 | 5.586 | 6.437 | 2,332,495 | +0.40(+6.54%) |
Nov 12, 2008 | 6.505 | 6.505 | 5.956 | 6.042 | 2,781,732 | -0.96(-13.74%) |
Nov 11, 2008 | 6.832 | 7.078 | 6.727 | 7.005 | 1,392,638 | -0.06(-0.87%) |
Nov 10, 2008 | 7.524 | 7.610 | 6.789 | 7.067 | 1,762,475 | -0.62(-8.03%) |
Nov 07, 2008 | 7.443 | 7.962 | 7.363 | 7.684 | 0 | +0.54(+7.51%) |
Nov 06, 2008 | 7.629 | 7.715 | 6.974 | 7.147 | 2,334,642 | -0.14(-1.86%) |
Nov 05, 2008 | 7.838 | 8.073 | 7.283 | 7.283 | 3,003,896 | -0.54(-6.94%) |
Nov 04, 2008 | 7.363 | 8.005 | 7.264 | 7.826 | 4,680,787 | +0.72(+10.17%) |
Nov 03, 2008 | 6.727 | 7.104 | 6.697 | 7.104 | 4,472,864 | +0.48(+7.27%) |
Oct 31, 2008 | 7.005 | 7.493 | 6.444 | 6.623 | 0 | -1.78(-21.16%) |
Oct 30, 2008 | 8.326 | 8.739 | 8.227 | 8.400 | 2,424,191 | +0.87(+11.56%) |
Oct 29, 2008 | 7.431 | 8.024 | 7.314 | 7.530 | 2,336,055 | -0.09(-1.13%) |
Oct 28, 2008 | 7.283 | 7.690 | 6.616 | 7.616 | 3,368,181 | +0.35(+4.75%) |
Oct 27, 2008 | 7.456 | 7.617 | 7.159 | 7.271 | 1,693,567 | -0.51(-6.51%) |
Oct 24, 2008 | 7.005 | 8.017 | 7.005 | 7.777 | 0 | -0.82(-9.55%) |
Oct 23, 2008 | 8.437 | 8.881 | 8.142 | 8.598 | 2,430,058 | -0.52(-5.75%) |
Oct 22, 2008 | 9.375 | 9.449 | 8.832 | 9.122 | 2,859,934 | -0.73(-7.45%) |
Oct 21, 2008 | 10.03 | 10.30 | 9.857 | 9.857 | 1,308,296 | -0.52(-5.00%) |
Oct 20, 2008 | 10.05 | 10.38 | 9.959 | 10.38 | 1,521,157 | +1.02(+10.88%) |
Oct 17, 2008 | 9.073 | 9.925 | 9.011 | 9.357 | 0 | -0.46(-4.65%) |
Oct 16, 2008 | 9.455 | 9.863 | 8.752 | 9.813 | 3,322,165 | -0.86(-8.04%) |
Oct 15, 2008 | 10.63 | 10.88 | 10.17 | 10.67 | 2,931,594 | -0.19(-1.76%) |
Oct 14, 2008 | 11.05 | 11.38 | 10.46 | 10.86 | 4,885,236 | +1.14(+11.75%) |
Oct 13, 2008 | 9.567 | 10.12 | 8.881 | 9.721 | 4,089,257 | +0.34(+3.62%) |
Oct 10, 2008 | 8.585 | 9.745 | 8.110 | 9.381 | 0 | -0.49(-4.94%) |
Oct 09, 2008 | 11.66 | 11.68 | 9.369 | 9.869 | 3,642,846 | -1.27(-11.41%) |
Oct 08, 2008 | 11.23 | 12.34 | 10.47 | 11.14 | 5,288,944 | -0.10(-0.88%) |
Oct 07, 2008 | 13.19 | 13.24 | 10.66 | 11.24 | 7,099,972 | -3.17(-21.98%) |
Oct 06, 2008 | 14.05 | 14.54 | 13.04 | 14.41 | 2,973,475 | -0.85(-5.54%) |
Oct 03, 2008 | 15.97 | 16.86 | 14.85 | 15.25 | 0 | +0.44(+2.96%) |
Oct 02, 2008 | 15.38 | 15.68 | 14.81 | 14.81 | 2,745,709 | -1.17(-7.34%) |
Oct 01, 2008 | 15.39 | 16.32 | 15.00 | 15.99 | 3,988,297 | +0.74(+4.86%) |
Sep 30, 2008 | 14.82 | 15.42 | 14.45 | 15.24 | 4,144,960 | -0.19(-1.20%) |
Sep 29, 2008 | 15.20 | 15.70 | 13.65 | 15.43 | 4,377,823 | -2.97(-16.16%) |
Sep 26, 2008 | 16.21 | 19.26 | 16.13 | 18.40 | 0 | +0.51(+2.83%) |
Sep 25, 2008 | 15.92 | 18.33 | 15.84 | 17.90 | 4,532,703 | +1.54(+9.43%) |
Sep 24, 2008 | 16.63 | 16.68 | 15.49 | 16.36 | 2,034,689 | +0.14(+0.84%) |
Sep 23, 2008 | 16.37 | 16.66 | 15.68 | 16.22 | 2,459,092 | +0.01(+0.08%) |
Sep 22, 2008 | 18.32 | 18.32 | 16.21 | 16.21 | 4,538,079 | -3.85(-19.20%) |
Sep 19, 2008 | 18.61 | 20.06 | 17.28 | 20.06 | 0 | +3.30(+19.71%) |
Sep 18, 2008 | 13.94 | 17.83 | 12.87 | 16.76 | 13,197,335 | +2.81(+20.13%) |
Sep 17, 2008 | 14.64 | 15.20 | 13.73 | 13.95 | 8,454,846 | -0.35(-2.42%) |
Sep 16, 2008 | 12.62 | 14.37 | 12.48 | 14.29 | 8,609,063 | +1.04(+7.82%) |
Sep 15, 2008 | 13.54 | 14.24 | 13.12 | 13.26 | 7,483,936 | -2.28(-14.69%) |
Sep 12, 2008 | 15.12 | 15.68 | 15.00 | 15.54 | 0 | +0.45(+2.99%) |
Sep 11, 2008 | 14.28 | 15.15 | 14.17 | 15.09 | 2,671,007 | -0.11(-0.73%) |
Sep 10, 2008 | 15.61 | 15.66 | 14.92 | 15.20 | 2,277,967 | -0.17(-1.08%) |
Sep 09, 2008 | 16.28 | 16.65 | 15.32 | 15.37 | 4,362,869 | -0.44(-2.77%) |
Sep 08, 2008 | 15.76 | 16.23 | 15.32 | 15.81 | 5,770,896 | +1.32(+9.12%) |
Sep 05, 2008 | 13.97 | 14.50 | 13.87 | 14.49 | 0 | +0.22(+1.51%) |
Sep 04, 2008 | 15.07 | 15.15 | 14.20 | 14.27 | 2,588,604 | -1.31(-8.44%) |
Sep 03, 2008 | 15.50 | 15.76 | 15.34 | 15.58 | 1,654,045 | -0.31(-1.98%) |
Sep 02, 2008 | 16.19 | 16.30 | 15.71 | 15.90 | 1,248,914 | +0.04(+0.23%) |
Aug 29, 2008 | 16.02 | 16.18 | 15.79 | 15.86 | 0 | -0.23(-1.46%) |
Aug 28, 2008 | 15.78 | 16.10 | 15.73 | 16.10 | 1,578,929 | +0.91(+6.02%) |
Aug 27, 2008 | 15.03 | 15.21 | 14.96 | 15.18 | 1,003,036 | +0.39(+2.63%) |
Aug 26, 2008 | 14.61 | 14.97 | 14.50 | 14.79 | 1,053,867 | +0.09(+0.63%) |
Aug 25, 2008 | 14.66 | 15.07 | 14.60 | 14.70 | 867,457 | -0.50(-3.29%) |
Aug 22, 2008 | 15.07 | 15.20 | 14.78 | 15.20 | 0 | +0.62(+4.28%) |
Aug 21, 2008 | 14.47 | 14.79 | 14.41 | 14.58 | 1,375,222 | +0.00(+0.00%) |
Aug 20, 2008 | 14.26 | 14.61 | 14.12 | 14.58 | 2,434,342 | -0.42(-2.80%) |
Aug 19, 2008 | 15.08 | 15.17 | 14.84 | 15.00 | 2,766,014 | -0.63(-4.03%) |
Aug 18, 2008 | 15.74 | 15.86 | 15.49 | 15.63 | 1,197,370 | -0.59(-3.62%) |
Aug 15, 2008 | 15.87 | 16.21 | 15.84 | 16.21 | 0 | +0.01(+0.08%) |
Aug 14, 2008 | 15.70 | 16.34 | 15.65 | 16.20 | 4,472,505 | -0.37(-2.23%) |
Aug 13, 2008 | 16.65 | 16.70 | 16.11 | 16.57 | 2,168,620 | -0.85(-4.89%) |
Aug 12, 2008 | 17.97 | 17.98 | 17.26 | 17.42 | 2,542,772 | -0.54(-3.02%) |
Aug 11, 2008 | 17.73 | 18.21 | 17.65 | 17.97 | 1,047,994 | +0.27(+1.50%) |
Aug 08, 2008 | 17.21 | 17.90 | 17.16 | 17.70 | 1,720,662 | +0.10(+0.60%) |
Aug 07, 2008 | 17.95 | 18.31 | 17.37 | 17.60 | 1,933,217 | -0.35(-1.96%) |
Aug 06, 2008 | 17.86 | 18.27 | 17.47 | 17.95 | 1,221,574 | -0.27(-1.49%) |
Aug 05, 2008 | 17.81 | 18.22 | 17.63 | 18.22 | 2,885,877 | +1.45(+8.65%) |
Aug 04, 2008 | 16.80 | 16.93 | 16.36 | 16.77 | 1,168,922 | -0.07(-0.40%) |
Aug 01, 2008 | 17.04 | 17.04 | 16.44 | 16.84 | 1,162,449 | +0.05(+0.29%) |
Jul 31, 2008 | 16.47 | 16.92 | 16.41 | 16.79 | 2,507,401 | +0.14(+0.82%) |
Jul 30, 2008 | 16.44 | 16.84 | 16.23 | 16.65 | 2,442,174 | +0.08(+0.48%) |
Jul 29, 2008 | 16.57 | 16.71 | 15.43 | 16.57 | 2,678,920 | +0.34(+2.09%) |
Jul 28, 2008 | 17.26 | 17.30 | 16.10 | 16.23 | 2,325,844 | -1.17(-6.74%) |
Jul 25, 2008 | 17.39 | 17.73 | 17.10 | 17.40 | 3,996,539 | +0.99(+6.06%) |
Jul 24, 2008 | 17.59 | 17.62 | 16.17 | 16.41 | 3,472,872 | -0.77(-4.46%) |
Jul 23, 2008 | 16.79 | 17.45 | 16.70 | 17.18 | 3,448,784 | +0.94(+5.82%) |
Jul 22, 2008 | 15.12 | 16.26 | 15.02 | 16.23 | 2,047,474 | +0.52(+3.30%) |
Jul 21, 2008 | 16.24 | 16.32 | 15.52 | 15.71 | 2,783,509 | -0.04(-0.27%) |
Jul 18, 2008 | 15.68 | 15.90 | 15.43 | 15.76 | 4,577,906 | +1.09(+7.40%) |
Jul 17, 2008 | 14.67 | 14.86 | 14.26 | 14.67 | 6,014,198 | +0.77(+5.50%) |
Jul 16, 2008 | 12.22 | 13.97 | 12.22 | 13.91 | 5,715,397 | +1.09(+8.53%) |
Jul 15, 2008 | 12.66 | 13.45 | 12.50 | 12.81 | 4,790,998 | -0.16(-1.24%) |
Jul 14, 2008 | 13.92 | 13.93 | 12.92 | 12.97 | 3,510,478 | -0.41(-3.04%) |
Jul 11, 2008 | 13.55 | 13.61 | 13.11 | 13.38 | 4,580,913 | -0.57(-4.11%) |
Jul 10, 2008 | 13.89 | 14.16 | 13.73 | 13.95 | 4,298,871 | +0.22(+1.57%) |
Jul 09, 2008 | 14.66 | 14.67 | 13.69 | 13.74 | 3,338,526 | -0.36(-2.54%) |
Jul 08, 2008 | 13.77 | 14.12 | 13.38 | 14.10 | 3,853,983 | +0.49(+3.58%) |
Jul 07, 2008 | 13.94 | 14.02 | 13.41 | 13.61 | 2,344,318 | -0.64(-4.46%) |
Jul 04, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.00(+0.00%) |
Jul 03, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.39(+2.81%) |
Jul 02, 2008 | 14.20 | 14.41 | 13.83 | 13.86 | 2,597,962 | -0.32(-2.26%) |
Jul 01, 2008 | 13.70 | 14.20 | 13.65 | 14.18 | 4,706,500 | -0.11(-0.78%) |
Jun 30, 2008 | 14.38 | 14.57 | 14.22 | 14.29 | 3,515,635 | -0.27(-1.87%) |
Jun 27, 2008 | 14.65 | 15.00 | 14.55 | 14.56 | 3,278,451 | -0.37(-2.48%) |
Jun 26, 2008 | 15.24 | 15.33 | 14.91 | 14.93 | 7,060,754 | -1.00(-6.28%) |
Jun 25, 2008 | 16.19 | 16.51 | 15.84 | 15.93 | 5,541,679 | +0.69(+4.49%) |
Jun 24, 2008 | 15.02 | 15.39 | 14.91 | 15.24 | 2,615,699 | +0.60(+4.13%) |
Jun 23, 2008 | 15.03 | 15.04 | 14.54 | 14.64 | 2,923,264 | -0.33(-2.23%) |
Jun 20, 2008 | 15.02 | 15.27 | 14.82 | 14.97 | 2,942,738 | -0.81(-5.12%) |
Jun 19, 2008 | 15.61 | 15.85 | 15.41 | 15.78 | 3,604,659 | -0.08(-0.51%) |
Jun 18, 2008 | 15.87 | 16.02 | 15.79 | 15.86 | 3,082,479 | -0.54(-3.27%) |
Jun 17, 2008 | 17.11 | 17.13 | 16.36 | 16.40 | 5,104,829 | +0.37(+2.31%) |
Jun 16, 2008 | 16.21 | 16.26 | 15.95 | 16.03 | 3,562,528 | +0.56(+3.59%) |
Jun 13, 2008 | 15.22 | 15.49 | 15.06 | 15.47 | 3,113,098 | +0.49(+3.25%) |
Jun 12, 2008 | 14.57 | 15.29 | 14.55 | 14.99 | 3,610,820 | +0.16(+1.08%) |
Jun 11, 2008 | 15.16 | 15.26 | 14.81 | 14.82 | 4,616,039 | -0.82(-5.25%) |
Jun 10, 2008 | 15.69 | 15.91 | 15.55 | 15.65 | 2,940,251 | +0.07(+0.48%) |
Jun 09, 2008 | 15.95 | 15.97 | 15.41 | 15.57 | 5,515,327 | -0.74(-4.54%) |
Jun 06, 2008 | 16.75 | 16.82 | 16.27 | 16.31 | 6,305,660 | -1.56(-8.70%) |
Jun 05, 2008 | 17.61 | 17.87 | 17.42 | 17.87 | 3,241,511 | +0.93(+5.46%) |
Jun 04, 2008 | 16.73 | 17.28 | 16.63 | 16.94 | 4,305,276 | -0.47(-2.69%) |
Jun 03, 2008 | 17.43 | 17.68 | 17.28 | 17.41 | 3,999,233 | -0.41(-2.29%) |
Jun 02, 2008 | 17.77 | 17.94 | 17.65 | 17.82 | 2,957,665 | -0.65(-3.54%) |
May 30, 2008 | 18.69 | 18.73 | 18.31 | 18.47 | 2,124,618 | -0.09(-0.50%) |
May 29, 2008 | 18.37 | 18.76 | 18.29 | 18.57 | 2,790,219 | -0.49(-2.59%) |
May 28, 2008 | 18.90 | 19.13 | 18.76 | 19.06 | 1,578,680 | -0.23(-1.18%) |
May 27, 2008 | 19.02 | 19.34 | 18.97 | 19.29 | 1,658,745 | +0.26(+1.36%) |
May 26, 2008 | 19.24 | 19.24 | 18.95 | 19.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.24 | 19.24 | 18.95 | 19.03 | 1,759,711 | -0.23(-1.19%) |
May 22, 2008 | 19.11 | 19.53 | 18.99 | 19.26 | 2,008,699 | +0.19(+0.97%) |
May 21, 2008 | 19.47 | 19.52 | 19.04 | 19.07 | 2,992,493 | -0.72(-3.65%) |
May 20, 2008 | 19.90 | 20.07 | 19.69 | 19.79 | 1,837,142 | -0.06(-0.31%) |
May 19, 2008 | 19.76 | 20.13 | 19.75 | 19.86 | 2,323,351 | -0.22(-1.08%) |
May 16, 2008 | 20.15 | 20.16 | 19.90 | 20.07 | 2,116,622 | -0.44(-2.14%) |
May 15, 2008 | 20.02 | 20.54 | 19.97 | 20.51 | 2,746,066 | -0.05(-0.24%) |
May 14, 2008 | 20.76 | 20.90 | 20.48 | 20.56 | 2,477,211 | -0.62(-2.91%) |
May 13, 2008 | 21.24 | 21.29 | 20.94 | 21.18 | 1,987,346 | -0.57(-2.61%) |
May 12, 2008 | 21.56 | 21.79 | 21.39 | 21.74 | 1,683,074 | +0.06(+0.28%) |
May 09, 2008 | 21.67 | 21.95 | 21.59 | 21.68 | 1,637,083 | -0.65(-2.93%) |
May 08, 2008 | 22.37 | 22.57 | 22.21 | 22.34 | 1,505,555 | -0.15(-0.66%) |
May 07, 2008 | 23.11 | 23.16 | 22.48 | 22.48 | 1,557,451 | -0.91(-3.88%) |
May 06, 2008 | 22.82 | 23.45 | 22.76 | 23.39 | 1,152,815 | +0.28(+1.20%) |
May 05, 2008 | 23.64 | 23.64 | 22.95 | 23.11 | 980,620 | -0.25(-1.06%) |
May 02, 2008 | 23.54 | 23.55 | 23.15 | 23.36 | 1,316,683 | +0.17(+0.75%) |
May 01, 2008 | 22.35 | 23.20 | 22.27 | 23.19 | 1,975,609 | +0.72(+3.21%) |
Apr 30, 2008 | 22.23 | 22.70 | 22.23 | 22.47 | 1,373,965 | -0.05(-0.22%) |
Apr 29, 2008 | 22.47 | 22.60 | 22.32 | 22.52 | 1,961,830 | -0.85(-3.62%) |
Apr 28, 2008 | 23.34 | 23.50 | 23.20 | 23.36 | 1,190,944 | +0.00(+0.00%) |
Apr 25, 2008 | 23.14 | 23.37 | 22.79 | 23.36 | 1,408,659 | +0.75(+3.30%) |
Apr 24, 2008 | 21.94 | 22.72 | 21.77 | 22.61 | 2,518,427 | +0.28(+1.27%) |
Apr 23, 2008 | 21.98 | 22.39 | 21.83 | 22.33 | 2,378,570 | -0.48(-2.11%) |
Apr 22, 2008 | 22.87 | 22.92 | 22.59 | 22.81 | 2,342,042 | -0.73(-3.09%) |
Apr 21, 2008 | 23.52 | 23.70 | 23.32 | 23.54 | 1,597,376 | -0.81(-3.32%) |
Apr 18, 2008 | 24.52 | 24.68 | 24.18 | 24.35 | 1,914,484 | +0.45(+1.89%) |
Apr 17, 2008 | 23.79 | 24.00 | 23.22 | 23.90 | 1,452,154 | +0.26(+1.10%) |
Apr 16, 2008 | 23.12 | 23.65 | 22.98 | 23.64 | 2,437,686 | +1.60(+7.25%) |
Apr 15, 2008 | 22.19 | 22.19 | 21.76 | 22.04 | 1,763,321 | +0.27(+1.25%) |
Apr 14, 2008 | 21.89 | 21.99 | 21.71 | 21.77 | 2,137,175 | -0.06(-0.25%) |
Apr 11, 2008 | 21.98 | 22.24 | 21.74 | 21.82 | 2,290,514 | -0.75(-3.31%) |
Apr 10, 2008 | 22.34 | 23.06 | 22.16 | 22.57 | 1,845,200 | -0.38(-1.64%) |
Apr 09, 2008 | 23.19 | 23.19 | 22.87 | 22.95 | 1,259,556 | -0.31(-1.35%) |
Apr 08, 2008 | 22.90 | 23.37 | 22.88 | 23.26 | 1,798,923 | -0.71(-2.96%) |
Apr 07, 2008 | 24.34 | 24.36 | 23.77 | 23.97 | 1,588,179 | -0.20(-0.82%) |
Apr 04, 2008 | 24.18 | 24.26 | 23.73 | 24.17 | 1,505,005 | -0.12(-0.48%) |
Apr 03, 2008 | 23.84 | 24.32 | 23.69 | 24.29 | 1,771,127 | -0.33(-1.35%) |
Apr 02, 2008 | 24.65 | 24.87 | 24.29 | 24.62 | 2,809,193 | +0.70(+2.92%) |
Apr 01, 2008 | 23.63 | 23.93 | 23.38 | 23.92 | 2,383,082 | +1.58(+7.07%) |
Mar 31, 2008 | 22.04 | 22.52 | 21.86 | 22.34 | 1,926,673 | +0.40(+1.84%) |
Mar 28, 2008 | 22.47 | 22.58 | 21.88 | 21.94 | 1,179,528 | -0.19(-0.85%) |
Mar 27, 2008 | 22.99 | 22.99 | 22.08 | 22.13 | 1,797,241 | -0.12(-0.55%) |
Mar 26, 2008 | 22.53 | 22.54 | 21.92 | 22.25 | 2,346,452 | -0.63(-2.75%) |
Mar 25, 2008 | 23.09 | 23.16 | 22.40 | 22.88 | 2,530,454 | +0.45(+2.01%) |
Mar 24, 2008 | 21.79 | 22.69 | 21.79 | 22.43 | 2,758,436 | +0.73(+3.36%) |
Mar 21, 2008 | 20.76 | 21.75 | 20.55 | 21.70 | 4,007,189 | +0.00(+0.00%) |
Mar 20, 2008 | 20.76 | 21.75 | 20.55 | 21.70 | 4,006,865 | +1.47(+7.26%) |
Mar 19, 2008 | 21.13 | 21.32 | 20.23 | 20.23 | 2,655,850 | -0.76(-3.62%) |
Mar 18, 2008 | 20.73 | 21.02 | 20.27 | 20.99 | 3,628,191 | +1.07(+5.39%) |
Mar 17, 2008 | 19.71 | 20.29 | 19.32 | 19.92 | 4,374,686 | -1.64(-7.62%) |
Mar 14, 2008 | 22.93 | 22.93 | 21.23 | 21.56 | 3,325,085 | -1.31(-5.72%) |
Mar 13, 2008 | 22.16 | 22.97 | 21.93 | 22.87 | 2,894,673 | +0.17(+0.73%) |
Mar 12, 2008 | 22.90 | 23.24 | 22.66 | 22.70 | 2,413,609 | +0.30(+1.35%) |
Mar 11, 2008 | 21.90 | 22.40 | 21.52 | 22.40 | 2,631,098 | +1.72(+8.30%) |
Mar 10, 2008 | 21.45 | 21.49 | 20.61 | 20.68 | 2,523,529 | -0.46(-2.16%) |
Mar 07, 2008 | 20.74 | 21.47 | 20.58 | 21.14 | 3,228,315 | +0.12(+0.59%) |
Mar 06, 2008 | 21.63 | 21.65 | 21.00 | 21.02 | 2,097,471 | -0.89(-4.08%) |
Mar 05, 2008 | 21.84 | 22.26 | 21.67 | 21.91 | 3,234,143 | -0.93(-4.05%) |
Mar 04, 2008 | 22.40 | 22.87 | 22.32 | 22.84 | 3,421,692 | -0.03(-0.13%) |
Mar 03, 2008 | 22.89 | 23.00 | 22.55 | 22.87 | 2,860,404 | -0.32(-1.38%) |
Feb 29, 2008 | 23.71 | 23.77 | 23.14 | 23.19 | 3,115,373 | -1.52(-6.15%) |
Feb 28, 2008 | 24.85 | 25.06 | 24.57 | 24.71 | 1,693,953 | -0.60(-2.37%) |
Feb 27, 2008 | 24.75 | 25.66 | 24.69 | 25.30 | 2,350,454 | -0.24(-0.94%) |
Feb 26, 2008 | 25.20 | 25.66 | 25.09 | 25.55 | 3,735,390 | +0.51(+2.02%) |
Feb 25, 2008 | 24.39 | 25.04 | 24.13 | 25.04 | 4,253,939 | +1.11(+4.64%) |
Feb 22, 2008 | 23.81 | 23.93 | 23.23 | 23.93 | 3,078,293 | +0.79(+3.41%) |
Feb 21, 2008 | 23.72 | 23.79 | 23.14 | 23.14 | 2,310,101 | -0.80(-3.33%) |
Feb 20, 2008 | 23.22 | 23.99 | 23.16 | 23.93 | 3,691,670 | +0.85(+3.66%) |
Feb 19, 2008 | 23.50 | 23.58 | 22.92 | 23.09 | 4,239,143 | +2.03(+9.64%) |
Feb 18, 2008 | 21.00 | 21.12 | 20.68 | 21.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.00 | 21.12 | 20.68 | 21.06 | 2,645,038 | -0.33(-1.53%) |
Feb 14, 2008 | 21.87 | 21.87 | 21.38 | 21.39 | 2,233,211 | -0.91(-4.10%) |
Feb 13, 2008 | 22.29 | 22.35 | 21.76 | 22.30 | 2,187,548 | +0.31(+1.43%) |
Feb 12, 2008 | 22.04 | 22.20 | 21.79 | 21.98 | 2,117,750 | +1.15(+5.54%) |
Feb 11, 2008 | 21.01 | 21.02 | 20.51 | 20.83 | 2,081,745 | -0.39(-1.86%) |
Feb 08, 2008 | 21.19 | 21.39 | 20.99 | 21.23 | 2,660,267 | -0.54(-2.47%) |
Feb 07, 2008 | 21.66 | 21.97 | 21.36 | 21.76 | 3,050,997 | -0.15(-0.68%) |
Feb 06, 2008 | 22.26 | 22.42 | 21.87 | 21.91 | 2,991,756 | -0.20(-0.92%) |
Feb 05, 2008 | 22.58 | 22.84 | 22.05 | 22.11 | 4,143,484 | -1.25(-5.34%) |
Feb 04, 2008 | 23.71 | 23.71 | 23.30 | 23.36 | 2,037,853 | -0.23(-0.97%) |
Feb 01, 2008 | 23.47 | 23.59 | 22.81 | 23.59 | 3,105,890 | +0.28(+1.19%) |
Jan 31, 2008 | 21.99 | 23.52 | 21.91 | 23.31 | 4,643,877 | -0.36(-1.51%) |
Jan 30, 2008 | 23.84 | 24.37 | 23.43 | 23.67 | 2,101,358 | -0.65(-2.66%) |
Jan 29, 2008 | 24.22 | 24.40 | 23.89 | 24.32 | 2,327,356 | +0.08(+0.33%) |
Jan 28, 2008 | 23.58 | 24.24 | 23.35 | 24.24 | 2,312,717 | +0.59(+2.48%) |
Jan 25, 2008 | 24.55 | 24.61 | 23.52 | 23.65 | 1,735,469 | -0.54(-2.22%) |
Jan 24, 2008 | 24.31 | 24.44 | 23.79 | 24.19 | 3,005,805 | +0.91(+3.90%) |
Jan 23, 2008 | 21.66 | 23.33 | 21.46 | 23.28 | 4,210,418 | +1.02(+4.57%) |
Jan 22, 2008 | 20.99 | 22.69 | 20.83 | 22.26 | 4,147,872 | +0.75(+3.50%) |
Jan 21, 2008 | 22.09 | 22.39 | 21.28 | 21.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.09 | 22.39 | 21.28 | 21.51 | 4,081,425 | -0.84(-3.76%) |
Jan 17, 2008 | 23.39 | 23.48 | 22.29 | 22.35 | 2,471,759 | -0.39(-1.71%) |
Jan 16, 2008 | 22.78 | 23.17 | 22.53 | 22.74 | 2,064,062 | +0.19(+0.82%) |
Jan 15, 2008 | 23.16 | 23.17 | 22.48 | 22.55 | 1,934,265 | -0.95(-4.04%) |
Jan 14, 2008 | 23.48 | 23.52 | 23.23 | 23.50 | 1,954,257 | +0.89(+3.93%) |
Jan 11, 2008 | 22.79 | 22.93 | 22.46 | 22.61 | 2,780,089 | -0.01(-0.03%) |
Jan 10, 2008 | 21.83 | 22.97 | 21.76 | 22.62 | 4,074,991 | -0.02(-0.08%) |
Jan 09, 2008 | 22.29 | 22.64 | 22.02 | 22.64 | 2,388,965 | -0.23(-1.00%) |
Jan 08, 2008 | 22.95 | 23.66 | 22.81 | 22.87 | 3,427,588 | -0.26(-1.12%) |
Jan 07, 2008 | 23.18 | 23.25 | 22.87 | 23.13 | 2,668,671 | -0.44(-1.89%) |
Jan 04, 2008 | 24.33 | 24.33 | 23.49 | 23.57 | 1,943,880 | -1.14(-4.60%) |
Jan 03, 2008 | 24.68 | 24.98 | 24.50 | 24.71 | 1,235,426 | +0.08(+0.33%) |
Jan 02, 2008 | 25.37 | 25.53 | 24.58 | 24.63 | 1,422,149 | -0.29(-1.16%) |