Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.430 | 6.963 | 6.430 | 6.771 | 7,511,444 | +0.01(+0.11%) |
Dec 30, 2008 | 6.786 | 6.815 | 6.549 | 6.763 | 5,807,891 | +0.05(+0.77%) |
Dec 29, 2008 | 6.660 | 6.889 | 6.571 | 6.712 | 10,575,202 | +0.07(+1.12%) |
Dec 26, 2008 | 6.541 | 6.667 | 6.252 | 6.637 | 4,298,874 | +0.12(+1.82%) |
Dec 24, 2008 | 6.660 | 6.741 | 6.474 | 6.519 | 3,687,264 | -0.17(-2.55%) |
Dec 23, 2008 | 6.897 | 7.363 | 6.667 | 6.689 | 19,504,194 | +0.30(+4.64%) |
Dec 22, 2008 | 6.971 | 7.008 | 6.297 | 6.393 | 11,231,659 | -0.46(-6.70%) |
Dec 19, 2008 | 7.297 | 7.445 | 6.771 | 6.852 | 11,790,605 | -0.44(-6.09%) |
Dec 18, 2008 | 7.704 | 7.763 | 7.126 | 7.297 | 17,560,164 | -0.07(-0.91%) |
Dec 17, 2008 | 6.912 | 7.593 | 6.682 | 7.363 | 22,008,004 | +0.34(+4.85%) |
Dec 16, 2008 | 5.830 | 7.060 | 5.704 | 7.023 | 19,096,548 | +1.04(+17.33%) |
Dec 15, 2008 | 6.126 | 6.341 | 5.808 | 5.986 | 7,550,328 | -0.06(-0.98%) |
Dec 12, 2008 | 5.949 | 6.193 | 5.556 | 6.045 | 0 | -0.35(-5.45%) |
Dec 11, 2008 | 7.541 | 7.578 | 6.000 | 6.393 | 31,571,956 | -1.47(-18.66%) |
Dec 10, 2008 | 7.556 | 8.408 | 7.408 | 7.860 | 25,157,484 | +0.52(+7.06%) |
Dec 09, 2008 | 6.837 | 8.156 | 6.600 | 7.341 | 31,865,652 | +0.38(+5.43%) |
Dec 08, 2008 | 6.060 | 7.089 | 5.846 | 6.963 | 22,419,818 | +1.53(+28.24%) |
Dec 05, 2008 | 4.956 | 5.504 | 4.860 | 5.430 | 7,929,366 | +0.34(+6.70%) |
Dec 04, 2008 | 5.000 | 5.423 | 4.823 | 5.089 | 10,067,123 | +0.11(+2.23%) |
Dec 03, 2008 | 4.993 | 5.178 | 4.593 | 4.978 | 10,600,020 | +0.12(+2.44%) |
Dec 02, 2008 | 4.519 | 4.919 | 4.519 | 4.860 | 8,049,623 | +0.38(+8.43%) |
Dec 01, 2008 | 4.882 | 5.104 | 4.445 | 4.482 | 8,428,238 | -0.67(-12.95%) |
Nov 28, 2008 | 4.993 | 5.452 | 4.815 | 5.148 | 5,647,453 | +0.26(+5.30%) |
Nov 26, 2008 | 3.911 | 4.971 | 3.689 | 4.889 | 16,974,268 | +1.12(+29.67%) |
Nov 25, 2008 | 3.541 | 3.904 | 3.482 | 3.771 | 9,833,042 | +0.37(+10.89%) |
Nov 24, 2008 | 3.148 | 3.541 | 3.148 | 3.400 | 10,023,745 | +0.36(+11.95%) |
Nov 21, 2008 | 3.185 | 3.356 | 2.971 | 3.037 | 7,808,722 | -0.14(-4.43%) |
Nov 20, 2008 | 3.682 | 3.682 | 3.074 | 3.178 | 11,900,936 | -0.21(-6.33%) |
Nov 19, 2008 | 3.430 | 3.556 | 3.371 | 3.393 | 7,706,917 | -0.13(-3.58%) |
Nov 18, 2008 | 3.689 | 3.815 | 3.378 | 3.519 | 9,831,363 | -0.19(-5.00%) |
Nov 17, 2008 | 3.882 | 3.889 | 3.541 | 3.704 | 7,598,358 | -0.10(-2.72%) |
Nov 14, 2008 | 4.148 | 4.148 | 3.697 | 3.808 | 0 | -0.36(-8.70%) |
Nov 13, 2008 | 4.193 | 4.267 | 3.659 | 4.171 | 16,345,226 | -0.07(-1.57%) |
Nov 12, 2008 | 4.919 | 4.919 | 4.171 | 4.237 | 8,460,851 | -0.37(-8.04%) |
Nov 11, 2008 | 4.852 | 4.941 | 4.534 | 4.608 | 7,932,845 | -0.35(-7.03%) |
Nov 10, 2008 | 5.371 | 5.534 | 4.815 | 4.956 | 4,602,097 | -0.23(-4.43%) |
Nov 07, 2008 | 5.386 | 5.526 | 4.971 | 5.186 | 6,669,298 | -0.09(-1.69%) |
Nov 06, 2008 | 5.445 | 5.660 | 5.208 | 5.274 | 9,716,241 | -0.30(-5.32%) |
Nov 05, 2008 | 5.926 | 5.971 | 5.571 | 5.571 | 7,201,524 | -0.44(-7.39%) |
Nov 04, 2008 | 5.926 | 6.430 | 5.926 | 6.015 | 10,106,245 | +0.19(+3.18%) |
Nov 03, 2008 | 5.630 | 5.926 | 5.556 | 5.830 | 5,261,264 | +0.23(+4.10%) |
Oct 31, 2008 | 5.519 | 5.800 | 5.319 | 5.600 | 6,940,281 | +0.11(+2.02%) |
Oct 30, 2008 | 5.593 | 5.593 | 5.282 | 5.489 | 10,444,923 | +0.33(+6.31%) |
Oct 29, 2008 | 4.860 | 5.534 | 4.711 | 5.163 | 10,811,171 | +0.36(+7.40%) |
Oct 28, 2008 | 4.460 | 4.823 | 4.274 | 4.808 | 7,813,951 | +0.53(+12.28%) |
Oct 27, 2008 | 4.341 | 4.504 | 4.230 | 4.282 | 9,144,459 | -0.19(-4.30%) |
Oct 24, 2008 | 4.482 | 4.771 | 4.319 | 4.474 | 8,362,538 | -0.56(-11.05%) |
Oct 23, 2008 | 5.067 | 5.178 | 4.600 | 5.030 | 13,876,234 | +0.01(+0.30%) |
Oct 22, 2008 | 5.223 | 5.371 | 4.860 | 5.015 | 11,670,405 | -0.64(-11.27%) |
Oct 21, 2008 | 5.697 | 5.919 | 5.489 | 5.652 | 8,413,450 | -0.20(-3.42%) |
Oct 20, 2008 | 5.667 | 5.956 | 5.556 | 5.852 | 6,193,950 | +0.32(+5.76%) |
Oct 17, 2008 | 5.156 | 5.778 | 5.089 | 5.534 | 0 | +0.33(+6.26%) |
Oct 16, 2008 | 6.126 | 6.126 | 4.830 | 5.208 | 16,829,512 | -0.50(-8.82%) |
Oct 15, 2008 | 6.371 | 6.608 | 5.556 | 5.711 | 12,962,858 | -0.93(-14.05%) |
Oct 14, 2008 | 6.712 | 7.230 | 6.341 | 6.645 | 24,738,640 | +0.50(+8.07%) |
Oct 13, 2008 | 5.993 | 6.149 | 5.504 | 6.149 | 15,557,061 | +0.89(+16.90%) |
Oct 10, 2008 | 5.341 | 5.926 | 3.334 | 5.260 | 51,315,472 | -0.79(-13.10%) |
Oct 09, 2008 | 7.615 | 7.889 | 5.852 | 6.052 | 38,479,900 | -1.44(-19.27%) |
Oct 08, 2008 | 7.319 | 8.571 | 7.045 | 7.497 | 16,656,951 | -0.81(-9.72%) |
Oct 07, 2008 | 8.889 | 9.023 | 7.952 | 8.304 | 15,315,068 | -0.41(-4.76%) |
Oct 06, 2008 | 9.519 | 9.615 | 8.075 | 8.719 | 23,669,152 | -1.36(-13.46%) |
Oct 03, 2008 | 11.27 | 11.47 | 10.07 | 10.07 | 0 | -1.04(-9.33%) |
Oct 02, 2008 | 12.16 | 12.16 | 10.96 | 11.11 | 13,620,347 | -1.04(-8.59%) |
Oct 01, 2008 | 12.96 | 12.96 | 12.11 | 12.16 | 8,975,002 | -0.60(-4.70%) |
Sep 30, 2008 | 12.00 | 12.79 | 12.00 | 12.76 | 10,988,828 | +0.81(+6.82%) |
Sep 29, 2008 | 13.06 | 13.16 | 11.78 | 11.94 | 10,344,491 | -1.42(-10.64%) |
Sep 26, 2008 | 13.19 | 13.51 | 13.06 | 13.36 | 0 | -0.26(-1.90%) |
Sep 25, 2008 | 13.33 | 13.80 | 13.12 | 13.62 | 9,153,302 | +0.27(+2.00%) |
Sep 24, 2008 | 13.34 | 13.73 | 13.16 | 13.36 | 5,213,364 | -0.02(-0.17%) |
Sep 23, 2008 | 14.15 | 14.18 | 13.32 | 13.38 | 7,057,476 | -0.76(-5.40%) |
Sep 22, 2008 | 14.45 | 14.56 | 13.95 | 14.14 | 10,609,442 | -0.44(-3.05%) |
Sep 19, 2008 | 14.59 | 15.71 | 13.93 | 14.59 | 0 | +1.90(+15.01%) |
Sep 18, 2008 | 12.76 | 14.63 | 12.07 | 12.68 | 18,322,202 | +0.06(+0.47%) |
Sep 17, 2008 | 13.34 | 13.41 | 12.55 | 12.62 | 15,145,426 | -0.96(-7.04%) |
Sep 16, 2008 | 12.71 | 13.67 | 12.36 | 13.58 | 15,069,059 | +0.72(+5.59%) |
Sep 15, 2008 | 13.57 | 13.57 | 12.70 | 12.86 | 13,841,258 | -0.99(-7.17%) |
Sep 12, 2008 | 14.26 | 14.26 | 13.42 | 13.85 | 25,254,100 | -1.07(-7.20%) |
Sep 11, 2008 | 14.82 | 14.99 | 14.53 | 14.93 | 9,370,738 | -0.22(-1.47%) |
Sep 10, 2008 | 15.19 | 15.35 | 14.85 | 15.15 | 8,356,602 | +0.02(+0.15%) |
Sep 09, 2008 | 15.78 | 15.93 | 15.09 | 15.13 | 16,569,367 | -0.64(-4.09%) |
Sep 08, 2008 | 15.56 | 15.90 | 15.22 | 15.77 | 16,335,618 | +0.73(+4.88%) |
Sep 05, 2008 | 14.82 | 15.16 | 14.68 | 15.04 | 0 | +0.05(+0.35%) |
Sep 04, 2008 | 15.37 | 15.63 | 14.82 | 14.99 | 7,481,492 | -0.53(-3.44%) |
Sep 03, 2008 | 15.48 | 15.74 | 15.22 | 15.52 | 6,667,800 | +0.05(+0.33%) |
Sep 02, 2008 | 15.00 | 15.54 | 15.00 | 15.47 | 14,142,019 | +0.61(+4.14%) |
Aug 29, 2008 | 14.90 | 15.12 | 14.82 | 14.85 | 0 | -0.06(-0.40%) |
Aug 28, 2008 | 14.82 | 15.00 | 14.68 | 14.91 | 5,522,415 | +0.13(+0.85%) |
Aug 27, 2008 | 14.70 | 14.89 | 13.98 | 14.79 | 6,736,676 | +0.07(+0.45%) |
Aug 26, 2008 | 15.13 | 15.13 | 14.41 | 14.72 | 9,202,249 | -0.30(-1.97%) |
Aug 25, 2008 | 15.32 | 15.32 | 14.90 | 15.02 | 3,410,388 | -0.26(-1.70%) |
Aug 22, 2008 | 15.19 | 15.36 | 15.07 | 15.28 | 0 | +0.16(+1.03%) |
Aug 21, 2008 | 15.05 | 15.32 | 14.95 | 15.12 | 5,937,263 | -0.27(-1.78%) |
Aug 20, 2008 | 15.18 | 15.48 | 15.13 | 15.39 | 4,471,547 | +0.10(+0.63%) |
Aug 19, 2008 | 15.55 | 15.55 | 15.08 | 15.30 | 9,478,296 | -0.41(-2.59%) |
Aug 18, 2008 | 16.19 | 16.35 | 15.59 | 15.70 | 4,707,808 | -0.40(-2.48%) |
Aug 15, 2008 | 16.25 | 16.35 | 15.85 | 16.10 | 0 | +0.04(+0.23%) |
Aug 14, 2008 | 16.10 | 16.12 | 15.70 | 16.07 | 5,213,571 | -0.01(-0.05%) |
Aug 13, 2008 | 16.22 | 16.22 | 15.79 | 16.08 | 5,675,145 | -0.24(-1.45%) |
Aug 12, 2008 | 16.24 | 16.36 | 16.02 | 16.31 | 8,801,503 | +0.17(+1.06%) |
Aug 11, 2008 | 15.74 | 16.47 | 15.74 | 16.14 | 13,437,603 | +0.34(+2.16%) |
Aug 08, 2008 | 15.80 | 15.90 | 15.30 | 15.80 | 10,646,443 | +0.11(+0.71%) |
Aug 07, 2008 | 15.99 | 16.22 | 15.59 | 15.69 | 7,377,568 | -0.47(-2.93%) |
Aug 06, 2008 | 15.99 | 16.26 | 15.77 | 16.16 | 5,477,487 | -0.02(-0.14%) |
Aug 05, 2008 | 15.15 | 16.19 | 15.15 | 16.19 | 14,401,465 | +1.14(+7.58%) |
Aug 04, 2008 | 15.16 | 15.69 | 14.96 | 15.05 | 7,821,036 | -0.02(-0.15%) |
Aug 01, 2008 | 15.84 | 15.84 | 14.82 | 15.07 | 17,371,170 | -0.68(-4.33%) |
Jul 31, 2008 | 16.00 | 16.15 | 15.52 | 15.75 | 13,869,587 | -0.41(-2.57%) |
Jul 30, 2008 | 16.35 | 16.46 | 15.86 | 16.16 | 13,486,339 | -0.44(-2.68%) |
Jul 29, 2008 | 16.61 | 16.71 | 16.00 | 16.61 | 6,596,342 | +0.50(+3.13%) |
Jul 28, 2008 | 16.79 | 16.79 | 15.93 | 16.10 | 7,047,168 | -0.30(-1.85%) |
Jul 25, 2008 | 16.34 | 16.79 | 16.19 | 16.41 | 5,586,606 | +0.05(+0.32%) |
Jul 24, 2008 | 17.59 | 17.66 | 16.28 | 16.36 | 12,513,233 | -0.81(-4.75%) |
Jul 23, 2008 | 17.11 | 18.85 | 16.88 | 17.17 | 20,491,886 | -0.08(-0.47%) |
Jul 22, 2008 | 16.34 | 17.30 | 16.30 | 17.25 | 11,697,194 | +0.64(+3.83%) |
Jul 21, 2008 | 16.55 | 17.18 | 16.54 | 16.62 | 5,263,899 | -0.13(-0.75%) |
Jul 18, 2008 | 16.89 | 16.99 | 16.58 | 16.74 | 6,833,706 | +0.00(+0.00%) |
Jul 17, 2008 | 16.39 | 16.99 | 16.25 | 16.74 | 12,525,738 | +0.66(+4.10%) |
Jul 16, 2008 | 15.76 | 16.22 | 15.42 | 16.08 | 10,260,929 | +0.33(+2.07%) |
Jul 15, 2008 | 15.97 | 16.15 | 15.24 | 15.76 | 11,686,018 | -0.39(-2.39%) |
Jul 14, 2008 | 16.83 | 16.88 | 16.05 | 16.14 | 8,052,759 | -0.33(-1.98%) |
Jul 11, 2008 | 16.99 | 16.99 | 16.12 | 16.47 | 11,680,445 | -0.60(-3.52%) |
Jul 10, 2008 | 17.59 | 17.59 | 16.75 | 17.07 | 9,808,171 | -0.32(-1.83%) |
Jul 09, 2008 | 17.63 | 18.10 | 17.28 | 17.39 | 8,757,129 | -0.06(-0.34%) |
Jul 08, 2008 | 17.03 | 17.59 | 16.63 | 17.45 | 9,772,119 | +0.47(+2.75%) |
Jul 07, 2008 | 17.34 | 17.50 | 16.56 | 16.98 | 10,985,125 | -0.30(-1.76%) |
Jul 04, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.00(+0.00%) |
Jul 03, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.28(+1.66%) |
Jul 02, 2008 | 17.81 | 17.87 | 16.86 | 17.00 | 10,048,142 | -0.81(-4.53%) |
Jul 01, 2008 | 18.14 | 18.14 | 17.42 | 17.81 | 11,008,461 | -0.49(-2.67%) |
Jun 30, 2008 | 18.22 | 18.46 | 18.03 | 18.30 | 6,444,030 | +0.08(+0.45%) |
Jun 27, 2008 | 18.14 | 18.37 | 18.02 | 18.22 | 13,238,366 | +0.21(+1.15%) |
Jun 26, 2008 | 18.19 | 18.19 | 17.70 | 18.01 | 11,451,117 | -0.42(-2.29%) |
Jun 25, 2008 | 17.90 | 18.68 | 17.79 | 18.43 | 9,536,103 | +0.67(+3.75%) |
Jun 24, 2008 | 17.99 | 18.18 | 17.41 | 17.76 | 6,358,952 | +0.13(+0.76%) |
Jun 23, 2008 | 18.04 | 18.04 | 17.37 | 17.63 | 5,656,236 | -0.09(-0.50%) |
Jun 20, 2008 | 17.94 | 17.94 | 17.30 | 17.72 | 10,348,118 | -0.32(-1.77%) |
Jun 19, 2008 | 18.34 | 18.34 | 17.75 | 18.04 | 13,836,776 | -0.02(-0.12%) |
Jun 18, 2008 | 18.96 | 18.96 | 17.79 | 18.06 | 18,159,482 | -0.84(-4.43%) |
Jun 17, 2008 | 19.86 | 19.88 | 18.79 | 18.90 | 9,195,904 | -0.16(-0.86%) |
Jun 16, 2008 | 19.25 | 19.35 | 18.91 | 19.06 | 4,092,635 | -0.01(-0.08%) |
Jun 13, 2008 | 19.53 | 19.53 | 18.73 | 19.08 | 7,247,376 | -0.07(-0.39%) |
Jun 12, 2008 | 18.92 | 19.66 | 18.92 | 19.15 | 8,326,199 | +0.13(+0.70%) |
Jun 11, 2008 | 19.54 | 19.79 | 19.02 | 19.02 | 8,623,671 | -0.80(-4.04%) |
Jun 10, 2008 | 19.82 | 20.06 | 19.45 | 19.82 | 5,279,955 | -0.41(-2.01%) |
Jun 09, 2008 | 20.75 | 20.90 | 19.92 | 20.22 | 8,162,856 | -0.53(-2.57%) |
Jun 06, 2008 | 21.42 | 21.42 | 20.60 | 20.76 | 8,024,234 | -0.68(-3.18%) |
Jun 05, 2008 | 21.21 | 21.56 | 21.11 | 21.44 | 5,362,712 | +0.25(+1.19%) |
Jun 04, 2008 | 20.93 | 21.62 | 20.74 | 21.19 | 7,797,192 | +0.32(+1.53%) |
Jun 03, 2008 | 20.54 | 21.19 | 20.54 | 20.87 | 4,896,191 | +0.16(+0.75%) |
Jun 02, 2008 | 20.93 | 21.07 | 20.45 | 20.71 | 7,571,864 | -0.36(-1.69%) |
May 30, 2008 | 21.48 | 21.51 | 21.01 | 21.07 | 6,227,687 | -0.21(-1.01%) |
May 29, 2008 | 21.67 | 21.88 | 21.19 | 21.28 | 9,027,289 | -0.79(-3.59%) |
May 28, 2008 | 22.40 | 22.51 | 21.62 | 22.08 | 9,855,914 | -0.64(-2.84%) |
May 27, 2008 | 22.91 | 22.93 | 22.42 | 22.72 | 3,856,365 | -0.10(-0.45%) |
May 26, 2008 | 22.95 | 23.01 | 22.48 | 22.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.95 | 23.01 | 22.48 | 22.82 | 4,297,684 | -0.30(-1.31%) |
May 22, 2008 | 23.11 | 23.17 | 22.80 | 23.13 | 3,898,435 | +0.27(+1.20%) |
May 21, 2008 | 23.40 | 23.53 | 22.78 | 22.85 | 6,965,952 | -0.30(-1.31%) |
May 20, 2008 | 23.40 | 23.56 | 22.81 | 23.16 | 6,141,579 | -0.45(-1.91%) |
May 19, 2008 | 23.05 | 24.16 | 22.92 | 23.61 | 12,748,156 | +0.81(+3.54%) |
May 16, 2008 | 22.07 | 22.93 | 21.98 | 22.80 | 8,984,468 | +0.90(+4.09%) |
May 15, 2008 | 21.71 | 22.00 | 21.45 | 21.91 | 5,324,297 | +0.50(+2.32%) |
May 14, 2008 | 21.08 | 21.81 | 21.08 | 21.41 | 7,744,492 | +0.29(+1.37%) |
May 13, 2008 | 21.31 | 21.31 | 20.92 | 21.12 | 4,769,700 | +0.06(+0.28%) |
May 12, 2008 | 21.36 | 21.36 | 20.80 | 21.06 | 5,680,712 | -0.06(-0.28%) |
May 09, 2008 | 21.09 | 21.19 | 20.85 | 21.12 | 2,502,623 | +0.05(+0.25%) |
May 08, 2008 | 21.11 | 21.40 | 20.64 | 21.07 | 5,551,975 | +0.23(+1.10%) |
May 07, 2008 | 21.56 | 21.67 | 20.76 | 20.84 | 7,974,574 | -0.72(-3.33%) |
May 06, 2008 | 20.88 | 21.83 | 20.67 | 21.56 | 9,210,344 | +0.27(+1.29%) |
May 05, 2008 | 20.90 | 21.38 | 20.68 | 21.28 | 7,696,053 | +0.54(+2.61%) |
May 02, 2008 | 20.99 | 21.00 | 20.50 | 20.74 | 5,331,396 | +0.09(+0.43%) |
May 01, 2008 | 20.68 | 20.98 | 20.21 | 20.65 | 5,070,825 | +0.17(+0.83%) |
Apr 30, 2008 | 20.33 | 20.95 | 20.30 | 20.48 | 5,633,457 | +0.25(+1.24%) |
Apr 29, 2008 | 20.55 | 20.55 | 20.13 | 20.23 | 5,533,961 | -0.33(-1.62%) |
Apr 28, 2008 | 20.75 | 21.00 | 20.47 | 20.56 | 6,763,627 | -0.20(-0.96%) |
Apr 25, 2008 | 20.73 | 20.99 | 20.00 | 20.76 | 4,491,018 | +0.32(+1.56%) |
Apr 24, 2008 | 20.00 | 20.74 | 19.82 | 20.45 | 5,263,479 | +0.48(+2.41%) |
Apr 23, 2008 | 20.73 | 20.73 | 19.78 | 19.96 | 5,944,602 | -0.66(-3.20%) |
Apr 22, 2008 | 20.43 | 20.93 | 20.19 | 20.62 | 7,606,556 | +0.34(+1.68%) |
Apr 21, 2008 | 19.78 | 20.39 | 19.78 | 20.28 | 6,497,041 | +0.48(+2.43%) |
Apr 18, 2008 | 19.59 | 20.05 | 19.59 | 19.80 | 5,990,941 | +0.39(+1.98%) |
Apr 17, 2008 | 19.20 | 19.55 | 19.15 | 19.42 | 4,891,037 | +0.11(+0.58%) |
Apr 16, 2008 | 19.30 | 19.63 | 19.04 | 19.30 | 5,061,438 | +0.21(+1.09%) |
Apr 15, 2008 | 19.02 | 19.20 | 18.90 | 19.10 | 4,198,773 | +0.09(+0.47%) |
Apr 14, 2008 | 19.33 | 19.33 | 18.82 | 19.01 | 5,387,667 | -0.28(-1.46%) |
Apr 11, 2008 | 19.62 | 19.93 | 19.22 | 19.29 | 4,319,235 | -0.53(-2.65%) |
Apr 10, 2008 | 19.82 | 19.82 | 19.27 | 19.82 | 4,900,465 | +0.24(+1.25%) |
Apr 09, 2008 | 19.74 | 20.09 | 19.49 | 19.57 | 3,890,318 | -0.41(-2.08%) |
Apr 08, 2008 | 19.82 | 20.23 | 19.78 | 19.99 | 5,188,481 | -0.28(-1.39%) |
Apr 07, 2008 | 19.91 | 20.64 | 19.59 | 20.27 | 12,056,070 | +0.77(+3.95%) |
Apr 04, 2008 | 19.82 | 20.16 | 19.39 | 19.50 | 9,050,650 | -0.86(-4.22%) |
Apr 03, 2008 | 20.14 | 20.38 | 19.93 | 20.36 | 4,978,295 | -0.01(-0.07%) |
Apr 02, 2008 | 20.74 | 20.74 | 19.96 | 20.37 | 6,742,837 | -0.03(-0.15%) |
Apr 01, 2008 | 19.88 | 20.49 | 19.53 | 20.40 | 11,220,209 | +1.05(+5.44%) |
Mar 31, 2008 | 19.18 | 19.70 | 18.82 | 19.35 | 7,271,192 | +0.18(+0.93%) |
Mar 28, 2008 | 19.85 | 20.06 | 19.08 | 19.17 | 9,642,193 | -0.67(-3.36%) |
Mar 27, 2008 | 20.00 | 20.24 | 19.82 | 19.84 | 5,741,991 | +0.01(+0.04%) |
Mar 26, 2008 | 20.30 | 20.30 | 19.70 | 19.83 | 4,432,869 | -0.27(-1.33%) |
Mar 25, 2008 | 19.70 | 20.11 | 19.55 | 20.10 | 5,586,070 | +0.38(+1.92%) |
Mar 24, 2008 | 18.90 | 19.93 | 18.90 | 19.72 | 10,347,878 | +1.03(+5.51%) |
Mar 21, 2008 | 18.68 | 18.74 | 18.16 | 18.69 | 6,294,520 | +0.00(+0.00%) |
Mar 20, 2008 | 18.68 | 18.74 | 18.16 | 18.69 | 6,260,772 | +0.34(+1.86%) |
Mar 19, 2008 | 19.28 | 19.38 | 18.25 | 18.35 | 8,662,689 | -0.85(-4.44%) |
Mar 18, 2008 | 18.51 | 19.26 | 18.48 | 19.20 | 11,281,976 | +1.29(+7.20%) |
Mar 17, 2008 | 18.52 | 18.63 | 17.10 | 17.91 | 13,098,739 | -1.41(-7.29%) |
Mar 14, 2008 | 20.45 | 20.45 | 18.75 | 19.32 | 21,330,220 | -1.57(-7.52%) |
Mar 13, 2008 | 19.64 | 20.96 | 19.63 | 20.89 | 9,732,958 | +0.81(+4.06%) |
Mar 12, 2008 | 19.99 | 20.42 | 19.71 | 20.08 | 10,057,453 | +0.30(+1.50%) |
Mar 11, 2008 | 19.26 | 19.85 | 19.04 | 19.78 | 9,346,909 | +1.16(+6.21%) |
Mar 10, 2008 | 19.13 | 19.21 | 18.40 | 18.62 | 6,292,110 | -0.01(-0.04%) |
Mar 07, 2008 | 18.96 | 19.05 | 18.39 | 18.63 | 9,549,485 | -0.39(-2.06%) |
Mar 06, 2008 | 20.22 | 20.22 | 18.99 | 19.02 | 7,465,318 | -1.02(-5.10%) |
Mar 05, 2008 | 19.80 | 20.37 | 19.80 | 20.05 | 8,521,560 | +0.06(+0.30%) |
Mar 04, 2008 | 20.02 | 20.36 | 19.70 | 19.99 | 7,426,475 | -0.30(-1.46%) |
Mar 03, 2008 | 20.58 | 20.58 | 19.85 | 20.28 | 8,135,682 | -0.13(-0.62%) |
Feb 29, 2008 | 21.12 | 21.30 | 20.27 | 20.41 | 11,391,608 | -0.96(-4.51%) |
Feb 28, 2008 | 21.11 | 21.81 | 20.83 | 21.37 | 9,905,669 | +0.34(+1.62%) |
Feb 27, 2008 | 21.19 | 21.35 | 20.70 | 21.03 | 6,965,396 | -0.13(-0.60%) |
Feb 26, 2008 | 20.58 | 21.31 | 20.41 | 21.16 | 6,696,172 | +0.45(+2.18%) |
Feb 25, 2008 | 20.51 | 20.73 | 19.90 | 20.71 | 4,524,785 | +0.27(+1.34%) |
Feb 22, 2008 | 20.51 | 20.51 | 19.93 | 20.43 | 3,688,729 | +0.07(+0.36%) |
Feb 21, 2008 | 20.15 | 20.56 | 20.00 | 20.36 | 7,434,703 | +0.36(+1.78%) |
Feb 20, 2008 | 19.50 | 20.07 | 19.43 | 20.00 | 6,256,806 | +0.23(+1.16%) |
Feb 19, 2008 | 19.77 | 20.16 | 19.49 | 19.77 | 4,501,508 | +0.50(+2.58%) |
Feb 18, 2008 | 19.42 | 19.45 | 18.90 | 19.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.42 | 19.45 | 18.90 | 19.28 | 3,496,866 | -0.08(-0.42%) |
Feb 14, 2008 | 19.74 | 19.78 | 19.12 | 19.36 | 4,529,914 | -0.32(-1.62%) |
Feb 13, 2008 | 19.79 | 19.79 | 19.28 | 19.68 | 4,639,869 | +0.28(+1.45%) |
Feb 12, 2008 | 19.95 | 19.99 | 19.22 | 19.39 | 6,828,588 | -0.22(-1.13%) |
Feb 11, 2008 | 19.68 | 19.85 | 18.92 | 19.62 | 6,728,083 | +0.30(+1.57%) |
Feb 08, 2008 | 19.25 | 19.64 | 18.89 | 19.31 | 5,470,271 | +0.19(+0.97%) |
Feb 07, 2008 | 19.12 | 19.40 | 18.52 | 19.13 | 8,279,226 | +0.32(+1.69%) |
Feb 06, 2008 | 19.11 | 19.44 | 18.60 | 18.81 | 6,941,905 | +0.07(+0.36%) |
Feb 05, 2008 | 20.00 | 20.00 | 18.72 | 18.74 | 11,540,892 | -1.48(-7.33%) |
Feb 04, 2008 | 20.73 | 20.88 | 20.02 | 20.22 | 4,460,240 | -0.35(-1.69%) |
Feb 01, 2008 | 20.36 | 20.90 | 20.05 | 20.57 | 9,331,924 | +0.54(+2.70%) |
Jan 31, 2008 | 18.78 | 20.36 | 18.30 | 20.03 | 12,761,090 | +1.21(+6.46%) |
Jan 30, 2008 | 18.59 | 19.48 | 18.33 | 18.82 | 8,221,448 | -0.06(-0.31%) |
Jan 29, 2008 | 18.29 | 19.45 | 18.18 | 18.88 | 14,747,537 | +1.05(+5.90%) |
Jan 28, 2008 | 18.33 | 18.33 | 16.93 | 17.82 | 9,765,757 | -0.23(-1.27%) |
Jan 25, 2008 | 19.30 | 19.63 | 17.85 | 18.05 | 9,407,740 | -1.22(-6.34%) |
Jan 24, 2008 | 18.50 | 19.42 | 18.41 | 19.28 | 8,809,101 | +0.92(+5.00%) |
Jan 23, 2008 | 17.37 | 18.44 | 16.56 | 18.36 | 9,157,291 | +0.70(+3.99%) |
Jan 22, 2008 | 15.45 | 17.67 | 15.45 | 17.65 | 12,241,829 | +0.63(+3.70%) |
Jan 21, 2008 | 16.66 | 18.52 | 16.44 | 17.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.66 | 18.52 | 16.44 | 17.02 | 8,350,527 | +0.39(+2.36%) |
Jan 17, 2008 | 17.42 | 17.59 | 16.52 | 16.63 | 7,335,181 | -0.78(-4.47%) |
Jan 16, 2008 | 17.15 | 17.87 | 17.04 | 17.41 | 8,520,773 | -0.04(-0.21%) |
Jan 15, 2008 | 18.33 | 18.33 | 17.33 | 17.45 | 8,623,285 | -0.92(-5.00%) |
Jan 14, 2008 | 18.73 | 19.08 | 18.16 | 18.36 | 7,102,092 | -0.37(-1.98%) |
Jan 11, 2008 | 18.87 | 19.16 | 18.28 | 18.73 | 7,306,512 | -0.04(-0.24%) |
Jan 10, 2008 | 18.46 | 18.91 | 17.75 | 18.78 | 9,856,792 | +0.34(+1.85%) |
Jan 09, 2008 | 18.16 | 18.56 | 17.49 | 18.44 | 10,562,612 | +0.11(+0.61%) |
Jan 08, 2008 | 18.72 | 18.88 | 18.30 | 18.33 | 7,706,243 | -0.07(-0.40%) |
Jan 07, 2008 | 18.87 | 18.97 | 17.75 | 18.40 | 7,052,856 | -0.11(-0.60%) |
Jan 04, 2008 | 19.21 | 19.25 | 18.45 | 18.51 | 5,772,128 | -0.74(-3.85%) |
Jan 03, 2008 | 19.39 | 19.39 | 18.85 | 19.25 | 4,656,668 | +0.07(+0.39%) |
Jan 02, 2008 | 19.25 | 19.69 | 18.69 | 19.18 | 6,160,749 | +0.03(+0.15%) |