Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.09 | 12.40 | 12.05 | 12.36 | 42,193 | +1.15(+10.27%) |
Sep 29, 2008 | 12.53 | 12.53 | 11.21 | 11.21 | 96,330 | -1.65(-12.81%) |
Sep 26, 2008 | 12.77 | 12.99 | 12.64 | 12.86 | 0 | -0.16(-1.24%) |
Sep 25, 2008 | 12.83 | 13.19 | 12.71 | 13.02 | 75,212 | +0.17(+1.30%) |
Sep 24, 2008 | 12.80 | 13.05 | 12.73 | 12.85 | 74,222 | -0.20(-1.53%) |
Sep 23, 2008 | 13.20 | 13.45 | 13.05 | 13.05 | 34,733 | -0.07(-0.55%) |
Sep 22, 2008 | 13.99 | 13.99 | 13.13 | 13.13 | 58,055 | -0.86(-6.16%) |
Sep 19, 2008 | 13.75 | 14.19 | 13.58 | 13.99 | 0 | +1.00(+7.71%) |
Sep 18, 2008 | 12.13 | 12.99 | 11.71 | 12.99 | 144,893 | +0.74(+6.04%) |
Sep 17, 2008 | 12.74 | 12.86 | 12.06 | 12.25 | 130,212 | -1.32(-9.72%) |
Sep 16, 2008 | 12.95 | 13.57 | 12.74 | 13.57 | 63,894 | -0.07(-0.49%) |
Sep 15, 2008 | 13.91 | 14.17 | 13.52 | 13.63 | 70,110 | -0.80(-5.55%) |
Sep 12, 2008 | 14.11 | 14.47 | 14.02 | 14.43 | 44,554 | +0.16(+1.13%) |
Sep 11, 2008 | 14.24 | 14.32 | 13.96 | 14.27 | 111,281 | -1.07(-6.96%) |
Sep 10, 2008 | 15.27 | 15.55 | 15.15 | 15.34 | 45,336 | +0.32(+2.11%) |
Sep 09, 2008 | 15.69 | 15.69 | 15.01 | 15.02 | 59,234 | -0.75(-4.73%) |
Sep 08, 2008 | 15.86 | 16.31 | 15.49 | 15.77 | 53,191 | +0.23(+1.46%) |
Sep 05, 2008 | 15.49 | 15.55 | 15.09 | 15.54 | 0 | -0.60(-3.69%) |
Sep 04, 2008 | 16.68 | 16.68 | 15.98 | 16.14 | 83,932 | -1.05(-6.12%) |
Sep 03, 2008 | 17.64 | 17.64 | 17.17 | 17.19 | 71,729 | -0.60(-3.35%) |
Sep 02, 2008 | 17.88 | 18.18 | 17.66 | 17.78 | 107,730 | +0.37(+2.11%) |
Aug 29, 2008 | 17.50 | 17.68 | 17.42 | 17.42 | 0 | +0.12(+0.71%) |
Aug 28, 2008 | 17.27 | 17.41 | 17.02 | 17.29 | 66,118 | -0.53(-2.97%) |
Aug 27, 2008 | 17.36 | 17.93 | 17.31 | 17.82 | 54,750 | +0.87(+5.15%) |
Aug 26, 2008 | 16.83 | 16.97 | 16.70 | 16.95 | 41,787 | +0.20(+1.20%) |
Aug 25, 2008 | 17.04 | 17.14 | 16.75 | 16.75 | 52,746 | +0.11(+0.67%) |
Aug 22, 2008 | 16.47 | 16.70 | 16.47 | 16.64 | 31,115 | +0.23(+1.39%) |
Aug 21, 2008 | 16.64 | 16.64 | 16.25 | 16.41 | 46,630 | -0.42(-2.51%) |
Aug 20, 2008 | 16.68 | 16.87 | 16.58 | 16.83 | 111,200 | +0.45(+2.75%) |
Aug 19, 2008 | 16.37 | 16.43 | 16.23 | 16.38 | 69,316 | +0.01(+0.03%) |
Aug 18, 2008 | 16.94 | 16.94 | 16.35 | 16.38 | 101,932 | -0.70(-4.11%) |
Aug 15, 2008 | 17.36 | 17.37 | 17.08 | 17.08 | 0 | -0.38(-2.17%) |
Aug 14, 2008 | 17.49 | 17.51 | 17.13 | 17.46 | 114,388 | +0.22(+1.26%) |
Aug 13, 2008 | 17.29 | 17.29 | 16.97 | 17.24 | 95,085 | -0.28(-1.62%) |
Aug 12, 2008 | 17.77 | 17.77 | 17.51 | 17.52 | 106,490 | -0.24(-1.35%) |
Aug 11, 2008 | 17.78 | 17.91 | 17.62 | 17.76 | 93,119 | -0.33(-1.81%) |
Aug 08, 2008 | 17.73 | 18.15 | 17.51 | 18.09 | 85,199 | +0.37(+2.10%) |
Aug 07, 2008 | 18.35 | 18.35 | 17.69 | 17.72 | 153,871 | -0.97(-5.21%) |
Aug 06, 2008 | 18.32 | 18.74 | 18.25 | 18.69 | 73,210 | +0.33(+1.82%) |
Aug 05, 2008 | 18.08 | 18.41 | 18.07 | 18.36 | 71,255 | +0.12(+0.64%) |
Aug 04, 2008 | 18.52 | 18.61 | 18.13 | 18.24 | 62,237 | -0.37(-1.97%) |
Aug 01, 2008 | 18.62 | 18.76 | 18.48 | 18.61 | 56,505 | +0.22(+1.21%) |
Jul 31, 2008 | 18.62 | 18.67 | 18.37 | 18.38 | 78,308 | -0.51(-2.71%) |
Jul 30, 2008 | 18.75 | 19.00 | 18.66 | 18.90 | 83,461 | -0.11(-0.59%) |
Jul 29, 2008 | 19.01 | 19.01 | 18.36 | 19.01 | 62,328 | +0.78(+4.27%) |
Jul 28, 2008 | 18.51 | 18.74 | 18.21 | 18.23 | 60,084 | +0.03(+0.18%) |
Jul 25, 2008 | 18.14 | 18.48 | 18.11 | 18.20 | 42,763 | -0.27(-1.48%) |
Jul 24, 2008 | 19.25 | 19.25 | 18.42 | 18.47 | 94,810 | -0.88(-4.57%) |
Jul 23, 2008 | 19.26 | 19.47 | 19.11 | 19.35 | 105,472 | +0.43(+2.26%) |
Jul 22, 2008 | 18.36 | 18.92 | 18.27 | 18.92 | 189,832 | +0.67(+3.69%) |
Jul 21, 2008 | 18.01 | 18.32 | 18.01 | 18.25 | 56,367 | +0.71(+4.03%) |
Jul 18, 2008 | 17.69 | 17.70 | 17.38 | 17.54 | 97,538 | -0.15(-0.85%) |
Jul 17, 2008 | 17.49 | 17.73 | 17.41 | 17.69 | 102,245 | +0.46(+2.65%) |
Jul 16, 2008 | 16.25 | 17.24 | 16.25 | 17.24 | 177,522 | +0.82(+4.98%) |
Jul 15, 2008 | 16.65 | 16.68 | 16.18 | 16.42 | 197,438 | -0.72(-4.22%) |
Jul 14, 2008 | 17.39 | 17.46 | 17.07 | 17.14 | 74,928 | -0.38(-2.16%) |
Jul 11, 2008 | 17.63 | 17.81 | 17.33 | 17.52 | 94,636 | +0.08(+0.45%) |
Jul 10, 2008 | 17.36 | 17.44 | 17.14 | 17.44 | 110,600 | +0.68(+4.05%) |
Jul 09, 2008 | 17.25 | 17.28 | 16.77 | 16.77 | 89,406 | -0.35(-2.05%) |
Jul 08, 2008 | 16.95 | 17.12 | 16.64 | 17.12 | 197,265 | -0.73(-4.10%) |
Jul 07, 2008 | 18.22 | 18.22 | 17.54 | 17.85 | 95,013 | +0.04(+0.20%) |
Jul 04, 2008 | 17.92 | 17.97 | 17.65 | 17.81 | 70,662 | +0.00(+0.00%) |
Jul 03, 2008 | 17.92 | 17.97 | 17.65 | 17.81 | 70,662 | -0.08(-0.47%) |
Jul 02, 2008 | 18.72 | 18.74 | 17.86 | 17.89 | 106,622 | -0.86(-4.60%) |
Jul 01, 2008 | 18.79 | 18.99 | 18.40 | 18.76 | 127,548 | -0.21(-1.11%) |
Jun 30, 2008 | 19.11 | 19.14 | 18.94 | 18.97 | 66,300 | -0.14(-0.76%) |
Jun 27, 2008 | 19.68 | 19.74 | 19.02 | 19.11 | 98,469 | -0.66(-3.32%) |
Jun 26, 2008 | 20.29 | 20.31 | 19.77 | 19.77 | 141,327 | -0.98(-4.72%) |
Jun 25, 2008 | 20.50 | 20.92 | 20.33 | 20.75 | 148,631 | +0.27(+1.33%) |
Jun 24, 2008 | 20.56 | 20.66 | 19.98 | 20.48 | 177,166 | -0.67(-3.18%) |
Jun 23, 2008 | 21.79 | 21.79 | 21.14 | 21.15 | 131,427 | -0.58(-2.66%) |
Jun 20, 2008 | 22.26 | 22.81 | 21.73 | 21.73 | 254,740 | -1.65(-7.05%) |
Jun 19, 2008 | 22.17 | 24.08 | 21.92 | 23.38 | 540,842 | +0.66(+2.89%) |
Jun 18, 2008 | 22.59 | 22.87 | 22.37 | 22.72 | 206,801 | +1.06(+4.88%) |
Jun 17, 2008 | 22.03 | 22.14 | 21.65 | 21.66 | 147,281 | -0.11(-0.51%) |
Jun 16, 2008 | 21.87 | 21.95 | 21.51 | 21.77 | 227,330 | +0.61(+2.89%) |
Jun 13, 2008 | 21.06 | 21.24 | 20.77 | 21.16 | 237,692 | -0.06(-0.29%) |
Jun 12, 2008 | 21.61 | 21.61 | 21.15 | 21.22 | 166,241 | +0.07(+0.34%) |
Jun 11, 2008 | 21.53 | 21.59 | 21.14 | 21.15 | 188,740 | -0.74(-3.38%) |
Jun 10, 2008 | 21.82 | 22.12 | 21.67 | 21.89 | 255,579 | -1.65(-7.00%) |
Jun 09, 2008 | 23.56 | 23.85 | 23.23 | 23.54 | 181,037 | +0.17(+0.71%) |
Jun 06, 2008 | 24.44 | 24.44 | 23.29 | 23.37 | 230,757 | -1.51(-6.06%) |
Jun 05, 2008 | 23.86 | 24.88 | 23.86 | 24.88 | 306,873 | +2.41(+10.75%) |
Jun 04, 2008 | 22.37 | 22.73 | 22.37 | 22.46 | 119,479 | +0.18(+0.80%) |
Jun 03, 2008 | 22.55 | 22.60 | 22.09 | 22.29 | 249,133 | -0.36(-1.60%) |
Jun 02, 2008 | 22.66 | 23.05 | 22.39 | 22.65 | 203,113 | -0.01(-0.05%) |
May 30, 2008 | 22.82 | 23.23 | 22.61 | 22.66 | 249,320 | -0.13(-0.56%) |
May 29, 2008 | 22.14 | 22.81 | 22.01 | 22.79 | 388,642 | +1.62(+7.68%) |
May 28, 2008 | 21.14 | 21.28 | 20.93 | 21.16 | 188,429 | +0.12(+0.58%) |
May 27, 2008 | 20.87 | 21.08 | 20.54 | 21.04 | 256,648 | -0.11(-0.50%) |
May 26, 2008 | 21.48 | 21.67 | 20.79 | 21.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.48 | 21.67 | 20.79 | 21.14 | 490,326 | +0.08(+0.40%) |
May 22, 2008 | 21.20 | 21.29 | 20.90 | 21.06 | 423,979 | -0.31(-1.43%) |
May 21, 2008 | 21.48 | 22.19 | 21.21 | 21.37 | 468,543 | +0.58(+2.78%) |
May 20, 2008 | 21.51 | 21.51 | 20.70 | 20.79 | 674,271 | -1.22(-5.56%) |
May 19, 2008 | 22.36 | 22.40 | 21.98 | 22.01 | 452,176 | -0.23(-1.05%) |
May 16, 2008 | 22.25 | 22.89 | 22.08 | 22.25 | 1,040,475 | +0.53(+2.43%) |
May 15, 2008 | 21.43 | 21.75 | 21.12 | 21.72 | 226,557 | +0.53(+2.52%) |
May 14, 2008 | 21.17 | 21.35 | 21.07 | 21.18 | 67,628 | +0.02(+0.08%) |
May 13, 2008 | 21.19 | 21.34 | 21.12 | 21.17 | 64,041 | -0.02(-0.08%) |
May 12, 2008 | 21.35 | 21.43 | 20.87 | 21.18 | 96,952 | -0.13(-0.60%) |
May 09, 2008 | 21.61 | 21.65 | 21.15 | 21.31 | 69,157 | -0.66(-2.99%) |
May 08, 2008 | 21.87 | 22.19 | 21.82 | 21.97 | 121,528 | +0.26(+1.18%) |
May 07, 2008 | 22.81 | 22.81 | 21.57 | 21.71 | 636,452 | -1.57(-6.76%) |
May 06, 2008 | 22.97 | 23.34 | 22.76 | 23.29 | 428,490 | -0.21(-0.90%) |
May 05, 2008 | 23.87 | 23.87 | 23.37 | 23.50 | 362,373 | -0.55(-2.27%) |
May 02, 2008 | 23.92 | 24.29 | 23.53 | 24.04 | 284,350 | +1.57(+7.01%) |
May 01, 2008 | 21.95 | 22.60 | 21.86 | 22.47 | 146,681 | +0.46(+2.10%) |
Apr 30, 2008 | 21.92 | 22.19 | 21.84 | 22.01 | 121,918 | +0.41(+1.88%) |
Apr 29, 2008 | 21.81 | 21.84 | 21.43 | 21.60 | 136,358 | -0.98(-4.36%) |
Apr 28, 2008 | 23.50 | 23.50 | 22.49 | 22.59 | 165,851 | -1.10(-4.63%) |
Apr 25, 2008 | 23.98 | 23.98 | 23.21 | 23.68 | 191,789 | -0.32(-1.32%) |
Apr 24, 2008 | 23.91 | 24.46 | 23.19 | 24.00 | 275,477 | +0.57(+2.45%) |
Apr 23, 2008 | 22.51 | 23.58 | 22.51 | 23.43 | 332,885 | +1.56(+7.12%) |
Apr 22, 2008 | 21.86 | 22.30 | 21.59 | 21.87 | 254,835 | +1.22(+5.93%) |
Apr 21, 2008 | 20.67 | 20.86 | 20.07 | 20.64 | 149,824 | +0.78(+3.95%) |
Apr 18, 2008 | 19.99 | 20.11 | 19.49 | 19.86 | 191,193 | -0.03(-0.17%) |
Apr 17, 2008 | 20.68 | 20.68 | 19.77 | 19.89 | 165,930 | -0.13(-0.67%) |
Apr 16, 2008 | 19.47 | 20.03 | 19.36 | 20.03 | 97,205 | +1.01(+5.30%) |
Apr 15, 2008 | 19.45 | 19.45 | 18.88 | 19.02 | 86,070 | -0.57(-2.90%) |
Apr 14, 2008 | 19.61 | 19.81 | 19.41 | 19.59 | 60,941 | +0.07(+0.34%) |
Apr 11, 2008 | 20.20 | 20.23 | 19.51 | 19.52 | 109,985 | -0.11(-0.57%) |
Apr 10, 2008 | 19.41 | 19.82 | 19.32 | 19.63 | 113,254 | +0.33(+1.73%) |
Apr 09, 2008 | 19.81 | 19.85 | 19.17 | 19.30 | 159,378 | -1.21(-5.89%) |
Apr 08, 2008 | 20.59 | 20.89 | 20.36 | 20.50 | 143,412 | -0.81(-3.79%) |
Apr 07, 2008 | 22.42 | 22.42 | 21.06 | 21.31 | 142,999 | +0.02(+0.08%) |
Apr 04, 2008 | 21.48 | 21.57 | 20.96 | 21.29 | 95,877 | +0.04(+0.18%) |
Apr 03, 2008 | 20.82 | 21.58 | 20.40 | 21.26 | 204,603 | +1.41(+7.09%) |
Apr 02, 2008 | 20.09 | 20.09 | 19.69 | 19.85 | 53,914 | -0.35(-1.71%) |
Apr 01, 2008 | 19.48 | 20.19 | 19.48 | 20.19 | 143,592 | +0.72(+3.72%) |
Mar 31, 2008 | 19.46 | 19.48 | 19.10 | 19.47 | 163,899 | -0.58(-2.89%) |
Mar 28, 2008 | 19.99 | 20.51 | 19.78 | 20.05 | 85,005 | -0.29(-1.42%) |
Mar 27, 2008 | 20.09 | 20.73 | 20.03 | 20.34 | 266,763 | +1.12(+5.85%) |
Mar 26, 2008 | 19.31 | 19.49 | 19.21 | 19.21 | 104,054 | -0.18(-0.95%) |
Mar 25, 2008 | 19.36 | 19.61 | 18.83 | 19.40 | 182,760 | +0.95(+5.13%) |
Mar 24, 2008 | 19.39 | 19.39 | 18.28 | 18.45 | 193,193 | +0.09(+0.52%) |
Mar 21, 2008 | 18.08 | 18.46 | 17.46 | 18.36 | 191,775 | +0.00(+0.00%) |
Mar 20, 2008 | 18.08 | 18.46 | 17.46 | 18.36 | 191,775 | -0.03(-0.15%) |
Mar 19, 2008 | 19.34 | 19.34 | 18.28 | 18.38 | 270,830 | -1.88(-9.26%) |
Mar 18, 2008 | 19.22 | 20.27 | 19.22 | 20.26 | 186,238 | +1.59(+8.52%) |
Mar 17, 2008 | 18.83 | 19.02 | 18.08 | 18.67 | 211,720 | -1.86(-9.08%) |
Mar 14, 2008 | 21.58 | 21.58 | 20.32 | 20.53 | 303,718 | -2.22(-9.76%) |
Mar 13, 2008 | 22.71 | 23.09 | 21.77 | 22.75 | 297,994 | -0.50(-2.15%) |
Mar 12, 2008 | 22.90 | 23.85 | 22.90 | 23.25 | 203,695 | -1.13(-4.63%) |
Mar 11, 2008 | 23.66 | 24.38 | 23.29 | 24.38 | 97,265 | +1.00(+4.26%) |
Mar 10, 2008 | 24.15 | 24.47 | 23.30 | 23.39 | 114,118 | -0.45(-1.87%) |
Mar 07, 2008 | 23.95 | 24.26 | 23.59 | 23.83 | 223,399 | -0.18(-0.74%) |
Mar 06, 2008 | 24.97 | 25.03 | 23.90 | 24.01 | 68,323 | -1.30(-5.14%) |
Mar 05, 2008 | 24.91 | 25.35 | 24.79 | 25.31 | 58,817 | +0.76(+3.11%) |
Mar 04, 2008 | 25.59 | 25.59 | 24.09 | 24.55 | 131,738 | -1.52(-5.85%) |
Mar 03, 2008 | 25.81 | 26.20 | 25.62 | 26.07 | 86,083 | +0.15(+0.58%) |
Feb 29, 2008 | 26.34 | 26.65 | 25.86 | 25.92 | 81,931 | -0.70(-2.63%) |
Feb 28, 2008 | 27.07 | 27.09 | 26.56 | 26.63 | 82,309 | -0.49(-1.81%) |
Feb 27, 2008 | 26.64 | 27.15 | 26.32 | 27.12 | 87,445 | +0.86(+3.29%) |
Feb 26, 2008 | 26.14 | 26.35 | 25.61 | 26.25 | 69,067 | +0.09(+0.34%) |
Feb 25, 2008 | 25.85 | 26.16 | 25.37 | 26.16 | 103,079 | +0.19(+0.73%) |
Feb 22, 2008 | 25.45 | 25.97 | 25.18 | 25.97 | 56,250 | +0.67(+2.64%) |
Feb 21, 2008 | 26.12 | 26.22 | 25.22 | 25.31 | 118,845 | -1.12(-4.25%) |
Feb 20, 2008 | 26.15 | 26.59 | 25.63 | 26.43 | 128,046 | -0.54(-2.00%) |
Feb 19, 2008 | 27.52 | 27.62 | 26.74 | 26.97 | 113,939 | +0.29(+1.08%) |
Feb 18, 2008 | 26.06 | 26.76 | 26.00 | 26.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.06 | 26.76 | 26.00 | 26.68 | 189,245 | +1.17(+4.60%) |
Feb 14, 2008 | 26.60 | 26.60 | 25.51 | 25.51 | 120,894 | -1.08(-4.08%) |
Feb 13, 2008 | 26.01 | 26.59 | 25.67 | 26.59 | 90,037 | +0.78(+3.02%) |
Feb 12, 2008 | 26.12 | 26.12 | 25.40 | 25.81 | 98,719 | +0.19(+0.74%) |
Feb 11, 2008 | 25.52 | 25.81 | 24.91 | 25.62 | 62,720 | +0.13(+0.52%) |
Feb 08, 2008 | 26.00 | 26.06 | 25.33 | 25.49 | 100,110 | -0.58(-2.24%) |
Feb 07, 2008 | 25.51 | 26.19 | 25.22 | 26.07 | 131,445 | +0.41(+1.58%) |
Feb 06, 2008 | 26.07 | 26.26 | 25.45 | 25.67 | 88,239 | -0.01(-0.04%) |
Feb 05, 2008 | 27.25 | 27.27 | 25.67 | 25.68 | 112,298 | -1.81(-6.58%) |
Feb 04, 2008 | 27.15 | 27.92 | 27.03 | 27.49 | 145,615 | +0.95(+3.59%) |
Feb 01, 2008 | 25.11 | 26.71 | 25.11 | 26.54 | 122,481 | +0.93(+3.65%) |
Jan 31, 2008 | 23.24 | 25.95 | 23.24 | 25.60 | 73,323 | +0.43(+1.72%) |
Jan 30, 2008 | 25.43 | 26.23 | 24.76 | 25.17 | 113,842 | -0.57(-2.23%) |
Jan 29, 2008 | 25.65 | 25.83 | 25.27 | 25.74 | 91,834 | -0.61(-2.30%) |
Jan 28, 2008 | 25.36 | 26.40 | 25.10 | 26.35 | 62,001 | +0.36(+1.37%) |
Jan 25, 2008 | 27.44 | 27.44 | 25.75 | 25.99 | 114,118 | -0.56(-2.10%) |
Jan 24, 2008 | 26.95 | 26.95 | 25.74 | 26.55 | 131,874 | -0.82(-3.01%) |
Jan 23, 2008 | 25.72 | 27.37 | 24.69 | 27.37 | 108,339 | +0.68(+2.54%) |
Jan 22, 2008 | 25.51 | 26.93 | 23.96 | 26.69 | 219,395 | -0.88(-3.21%) |
Jan 21, 2008 | 27.57 | 28.11 | 26.95 | 27.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.11 | 26.95 | 27.58 | 108,734 | +0.78(+2.91%) |
Jan 17, 2008 | 28.16 | 28.38 | 26.67 | 26.80 | 236,492 | -1.00(-3.58%) |
Jan 16, 2008 | 27.81 | 28.23 | 27.00 | 27.79 | 155,588 | -0.76(-2.67%) |
Jan 15, 2008 | 29.82 | 30.00 | 28.30 | 28.56 | 145,748 | -1.85(-6.08%) |
Jan 14, 2008 | 30.61 | 31.15 | 30.05 | 30.40 | 93,649 | -0.33(-1.09%) |
Jan 11, 2008 | 31.38 | 31.44 | 30.68 | 30.74 | 56,071 | -0.98(-3.09%) |
Jan 10, 2008 | 31.44 | 32.57 | 31.05 | 31.72 | 311,805 | -0.88(-2.70%) |
Jan 09, 2008 | 31.77 | 32.60 | 31.42 | 32.60 | 132,953 | +1.27(+4.07%) |
Jan 08, 2008 | 32.69 | 32.69 | 31.32 | 31.32 | 132,297 | -0.95(-2.93%) |
Jan 07, 2008 | 32.00 | 32.59 | 31.57 | 32.27 | 174,682 | +0.38(+1.20%) |
Jan 04, 2008 | 33.08 | 33.08 | 31.72 | 31.88 | 224,305 | -1.06(-3.21%) |
Jan 03, 2008 | 32.68 | 33.04 | 32.38 | 32.94 | 128,262 | -0.36(-1.09%) |
Jan 02, 2008 | 34.43 | 34.43 | 32.72 | 33.30 | 114,467 | -0.67(-1.98%) |
Jan 01, 2008 | 34.57 | 34.57 | 33.61 | 33.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.57 | 34.57 | 33.61 | 33.98 | 157,721 | -0.29(-0.84%) |
Dec 28, 2007 | 34.83 | 34.83 | 33.44 | 34.27 | 134,038 | -0.57(-1.65%) |
Dec 27, 2007 | 36.06 | 36.06 | 34.79 | 34.84 | 112,368 | -1.54(-4.22%) |
Dec 26, 2007 | 36.60 | 36.61 | 35.70 | 36.37 | 131,910 | +0.32(+0.88%) |
Dec 24, 2007 | 36.16 | 36.16 | 35.34 | 36.06 | 53,375 | +0.91(+2.60%) |
Dec 21, 2007 | 34.83 | 35.14 | 34.10 | 35.14 | 85,364 | +0.70(+2.04%) |
Dec 20, 2007 | 33.71 | 34.44 | 33.68 | 34.44 | 43,850 | +0.88(+2.64%) |
Dec 19, 2007 | 34.11 | 34.13 | 33.11 | 33.56 | 58,339 | -0.95(-2.76%) |
Dec 18, 2007 | 33.66 | 34.60 | 33.06 | 34.51 | 77,097 | +1.86(+5.71%) |
Dec 17, 2007 | 34.22 | 34.22 | 32.46 | 32.65 | 95,248 | -2.57(-7.28%) |
Dec 14, 2007 | 35.92 | 35.92 | 34.70 | 35.21 | 60,590 | -1.07(-2.94%) |
Dec 13, 2007 | 36.99 | 36.99 | 35.53 | 36.28 | 80,871 | -0.52(-1.41%) |
Dec 12, 2007 | 36.72 | 37.74 | 35.63 | 36.80 | 190,138 | +1.31(+3.70%) |
Dec 11, 2007 | 36.68 | 37.50 | 35.14 | 35.48 | 84,122 | -1.50(-4.05%) |
Dec 10, 2007 | 36.51 | 37.39 | 36.50 | 36.98 | 82,857 | +0.48(+1.33%) |
Dec 07, 2007 | 38.12 | 38.12 | 36.28 | 36.50 | 116,580 | -2.02(-5.24%) |
Dec 06, 2007 | 37.00 | 38.78 | 37.00 | 38.52 | 138,173 | +0.92(+2.46%) |
Dec 05, 2007 | 36.17 | 37.82 | 36.17 | 37.59 | 156,702 | +2.44(+6.93%) |
Dec 04, 2007 | 35.03 | 35.30 | 34.78 | 35.16 | 89,677 | +0.49(+1.41%) |
Dec 03, 2007 | 35.06 | 35.45 | 34.44 | 34.67 | 117,174 | -0.33(-0.95%) |
Nov 30, 2007 | 35.33 | 35.57 | 34.66 | 35.00 | 62,096 | +0.24(+0.69%) |
Nov 29, 2007 | 35.06 | 35.47 | 34.50 | 34.76 | 84,059 | -0.14(-0.40%) |
Nov 28, 2007 | 33.54 | 35.47 | 33.54 | 34.90 | 164,563 | +2.08(+6.34%) |
Nov 27, 2007 | 31.72 | 32.96 | 31.72 | 32.82 | 88,561 | +2.03(+6.58%) |
Nov 26, 2007 | 32.03 | 32.99 | 30.77 | 30.79 | 150,764 | -0.31(-0.98%) |
Nov 23, 2007 | 31.47 | 31.65 | 30.46 | 31.10 | 133,258 | -0.35(-1.11%) |
Nov 21, 2007 | 32.82 | 32.82 | 30.77 | 31.45 | 114,622 | -2.31(-6.86%) |
Nov 20, 2007 | 34.50 | 34.68 | 32.74 | 33.76 | 141,705 | +1.50(+4.66%) |
Nov 19, 2007 | 33.94 | 33.94 | 31.81 | 32.26 | 139,189 | -2.13(-6.18%) |
Nov 16, 2007 | 35.06 | 35.06 | 33.66 | 34.39 | 61,710 | -0.06(-0.18%) |
Nov 15, 2007 | 35.60 | 35.91 | 34.21 | 34.45 | 125,555 | -2.61(-7.04%) |
Nov 14, 2007 | 37.64 | 38.67 | 36.72 | 37.06 | 145,033 | +0.49(+1.34%) |
Nov 13, 2007 | 35.36 | 37.17 | 34.89 | 36.57 | 136,673 | +2.79(+8.25%) |
Nov 12, 2007 | 36.06 | 36.06 | 33.55 | 33.78 | 204,416 | -2.47(-6.82%) |
Nov 09, 2007 | 37.84 | 37.84 | 35.89 | 36.25 | 108,008 | -0.86(-2.31%) |
Nov 08, 2007 | 37.20 | 38.08 | 35.72 | 37.11 | 215,298 | -0.90(-2.36%) |
Nov 07, 2007 | 40.06 | 40.13 | 37.97 | 38.00 | 92,738 | -1.98(-4.94%) |
Nov 06, 2007 | 39.01 | 39.99 | 38.28 | 39.98 | 147,204 | +1.00(+2.57%) |
Nov 05, 2007 | 39.87 | 40.31 | 38.34 | 38.98 | 307,181 | -5.53(-12.43%) |
Nov 02, 2007 | 45.35 | 45.35 | 43.45 | 44.51 | 106,750 | +0.07(+0.15%) |
Nov 01, 2007 | 45.35 | 45.89 | 44.20 | 44.44 | 239,020 | -3.16(-6.63%) |
Oct 31, 2007 | 43.43 | 48.41 | 43.43 | 47.60 | 600,966 | +4.81(+11.24%) |
Oct 30, 2007 | 44.10 | 44.39 | 42.68 | 42.79 | 153,117 | -1.17(-2.66%) |
Oct 29, 2007 | 44.52 | 44.92 | 43.81 | 43.96 | 214,579 | -0.28(-0.63%) |
Oct 26, 2007 | 44.26 | 44.96 | 42.85 | 44.24 | 271,369 | -0.76(-1.69%) |
Oct 25, 2007 | 45.17 | 45.57 | 44.63 | 45.00 | 177,737 | -1.55(-3.33%) |
Oct 24, 2007 | 46.27 | 47.07 | 45.09 | 46.55 | 228,956 | -1.69(-3.51%) |
Oct 23, 2007 | 47.82 | 49.13 | 47.30 | 48.24 | 304,616 | +0.41(+0.85%) |
Oct 22, 2007 | 45.77 | 48.89 | 45.77 | 47.84 | 344,153 | -1.59(-3.22%) |
Oct 19, 2007 | 55.23 | 55.23 | 48.50 | 49.43 | 591,082 | -5.38(-9.82%) |
Oct 18, 2007 | 50.93 | 57.19 | 49.92 | 54.81 | 633,674 | +2.72(+5.21%) |
Oct 17, 2007 | 46.99 | 52.28 | 46.96 | 52.09 | 538,425 | +7.40(+16.56%) |
Oct 16, 2007 | 45.34 | 45.57 | 44.12 | 44.69 | 117,892 | -1.65(-3.57%) |
Oct 15, 2007 | 47.31 | 47.58 | 45.69 | 46.35 | 245,849 | -0.12(-0.25%) |
Oct 12, 2007 | 45.63 | 46.62 | 45.63 | 46.46 | 100,280 | +1.46(+3.24%) |
Oct 11, 2007 | 45.56 | 46.83 | 44.16 | 45.00 | 260,945 | +1.97(+4.58%) |
Oct 10, 2007 | 43.18 | 43.26 | 42.29 | 43.03 | 51,757 | -0.37(-0.86%) |
Oct 09, 2007 | 42.79 | 43.41 | 42.57 | 43.41 | 90,755 | +0.27(+0.63%) |
Oct 08, 2007 | 42.88 | 43.56 | 42.40 | 43.13 | 82,848 | -1.71(-3.82%) |
Oct 05, 2007 | 42.93 | 45.03 | 42.93 | 44.85 | 103,875 | +1.92(+4.47%) |
Oct 04, 2007 | 41.73 | 42.93 | 41.18 | 42.93 | 99,202 | +0.03(+0.08%) |
Oct 03, 2007 | 44.01 | 44.23 | 42.72 | 42.90 | 116,994 | -2.77(-6.06%) |
Oct 02, 2007 | 46.26 | 46.26 | 45.07 | 45.66 | 101,359 | -1.06(-2.27%) |