Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.381 | 8.242 | 7.258 | 8.242 | 122,988 | +0.91(+12.36%) |
Nov 26, 2008 | 5.827 | 7.562 | 5.484 | 7.335 | 391,735 | +1.35(+22.62%) |
Nov 25, 2008 | 5.613 | 6.112 | 5.406 | 5.982 | 500,373 | +0.52(+9.61%) |
Nov 24, 2008 | 5.820 | 6.901 | 5.212 | 5.458 | 713,170 | +0.12(+2.31%) |
Nov 21, 2008 | 5.050 | 5.801 | 4.467 | 5.335 | 701,881 | +0.50(+10.46%) |
Nov 20, 2008 | 5.769 | 5.989 | 4.746 | 4.830 | 828,201 | -1.08(-18.29%) |
Nov 19, 2008 | 6.565 | 6.617 | 5.503 | 5.911 | 821,720 | -0.50(-7.78%) |
Nov 18, 2008 | 7.555 | 7.879 | 6.170 | 6.409 | 667,963 | -1.13(-15.02%) |
Nov 17, 2008 | 7.976 | 8.196 | 6.830 | 7.542 | 505,167 | -0.32(-4.04%) |
Nov 14, 2008 | 9.329 | 9.329 | 7.523 | 7.860 | 534,779 | -1.68(-17.64%) |
Nov 13, 2008 | 8.106 | 9.543 | 7.193 | 9.543 | 637,636 | +1.48(+18.30%) |
Nov 12, 2008 | 7.756 | 8.145 | 6.986 | 8.067 | 425,741 | -0.06(-0.72%) |
Nov 11, 2008 | 7.931 | 8.410 | 7.853 | 8.125 | 472,111 | +0.13(+1.62%) |
Nov 10, 2008 | 8.960 | 9.006 | 7.911 | 7.996 | 297,489 | -0.74(-8.45%) |
Nov 07, 2008 | 8.753 | 9.103 | 8.546 | 8.734 | 251,645 | +0.10(+1.20%) |
Nov 06, 2008 | 9.368 | 9.388 | 8.352 | 8.630 | 428,544 | -0.43(-4.79%) |
Nov 05, 2008 | 10.18 | 10.58 | 8.883 | 9.064 | 499,356 | -1.11(-10.94%) |
Nov 04, 2008 | 11.04 | 11.17 | 10.16 | 10.18 | 570,590 | -0.95(-8.50%) |
Nov 03, 2008 | 11.66 | 11.66 | 10.60 | 11.12 | 591,342 | -0.55(-4.71%) |
Oct 31, 2008 | 10.51 | 11.67 | 10.22 | 11.67 | 691,864 | +0.76(+6.94%) |
Oct 30, 2008 | 11.09 | 12.04 | 10.51 | 10.92 | 633,752 | -0.21(-1.86%) |
Oct 29, 2008 | 10.66 | 11.85 | 10.24 | 11.12 | 1,275,815 | -0.73(-6.12%) |
Oct 28, 2008 | 5.963 | 12.05 | 5.963 | 11.85 | 3,600,140 | +5.98(+101.99%) |
Oct 27, 2008 | 4.001 | 7.704 | 3.658 | 5.866 | 2,583,645 | +1.88(+47.32%) |
Oct 24, 2008 | 4.551 | 4.551 | 3.969 | 3.982 | 668,019 | -0.71(-15.17%) |
Oct 23, 2008 | 5.160 | 5.289 | 4.305 | 4.694 | 555,821 | -0.39(-7.76%) |
Oct 22, 2008 | 5.736 | 5.736 | 4.733 | 5.089 | 418,197 | -0.44(-7.96%) |
Oct 21, 2008 | 6.163 | 6.487 | 5.419 | 5.529 | 380,206 | -0.76(-12.14%) |
Oct 20, 2008 | 6.442 | 7.704 | 5.892 | 6.293 | 381,927 | -0.08(-1.22%) |
Oct 17, 2008 | 5.827 | 7.769 | 5.419 | 6.371 | 642,647 | +0.55(+9.46%) |
Oct 16, 2008 | 5.367 | 6.144 | 5.056 | 5.820 | 479,962 | +0.64(+12.37%) |
Oct 15, 2008 | 6.280 | 6.422 | 5.179 | 5.179 | 611,040 | -1.29(-19.92%) |
Oct 14, 2008 | 7.834 | 7.866 | 6.319 | 6.468 | 697,004 | -0.78(-10.72%) |
Oct 13, 2008 | 7.711 | 8.287 | 6.843 | 7.245 | 651,609 | +0.04(+0.54%) |
Oct 10, 2008 | 5.095 | 7.283 | 4.597 | 7.206 | 1,127,880 | +1.22(+20.32%) |
Oct 09, 2008 | 8.229 | 8.378 | 5.827 | 5.989 | 753,946 | -2.05(-25.52%) |
Oct 08, 2008 | 7.685 | 8.539 | 7.432 | 8.041 | 547,713 | +0.01(+0.08%) |
Oct 07, 2008 | 8.863 | 8.863 | 7.970 | 8.034 | 404,237 | -0.67(-7.73%) |
Oct 06, 2008 | 9.096 | 9.122 | 8.339 | 8.708 | 684,240 | -0.38(-4.13%) |
Oct 03, 2008 | 10.61 | 10.61 | 9.064 | 9.083 | 605,280 | -1.34(-12.86%) |
Oct 02, 2008 | 10.71 | 10.95 | 9.847 | 10.42 | 298,375 | -0.56(-5.13%) |
Oct 01, 2008 | 10.94 | 11.17 | 10.40 | 10.99 | 292,815 | +0.07(+0.65%) |
Sep 30, 2008 | 10.46 | 11.22 | 10.33 | 10.92 | 599,346 | +0.62(+6.04%) |
Sep 29, 2008 | 11.58 | 12.52 | 9.815 | 10.29 | 619,182 | -1.42(-12.11%) |
Sep 26, 2008 | 11.89 | 12.18 | 11.19 | 11.71 | 0 | -0.41(-3.37%) |
Sep 25, 2008 | 11.62 | 12.46 | 11.62 | 12.12 | 146,399 | +0.62(+5.35%) |
Sep 24, 2008 | 12.12 | 12.12 | 10.55 | 11.50 | 489,049 | -0.62(-5.08%) |
Sep 23, 2008 | 12.55 | 12.57 | 11.38 | 12.12 | 451,570 | -0.60(-4.68%) |
Sep 22, 2008 | 13.16 | 13.78 | 12.68 | 12.72 | 350,227 | -0.62(-4.66%) |
Sep 19, 2008 | 14.70 | 16.28 | 12.83 | 13.34 | 0 | +0.41(+3.21%) |
Sep 18, 2008 | 12.28 | 14.24 | 12.28 | 12.92 | 1,238,192 | +0.46(+3.69%) |
Sep 17, 2008 | 11.14 | 12.46 | 10.93 | 12.46 | 773,162 | +0.82(+7.00%) |
Sep 16, 2008 | 10.35 | 12.10 | 9.711 | 11.65 | 1,049,861 | +1.74(+17.51%) |
Sep 15, 2008 | 10.84 | 11.36 | 9.653 | 9.912 | 826,244 | -1.44(-12.66%) |
Sep 12, 2008 | 11.49 | 12.07 | 11.12 | 11.35 | 506,389 | -0.13(-1.13%) |
Sep 11, 2008 | 11.34 | 11.51 | 10.87 | 11.48 | 634,229 | -0.19(-1.66%) |
Sep 10, 2008 | 11.65 | 12.30 | 10.49 | 11.67 | 1,272,799 | +0.17(+1.46%) |
Sep 09, 2008 | 13.82 | 14.50 | 11.45 | 11.50 | 1,514,778 | -4.01(-25.87%) |
Sep 08, 2008 | 15.43 | 15.82 | 14.75 | 15.52 | 424,609 | +1.13(+7.83%) |
Sep 05, 2008 | 14.06 | 14.46 | 13.75 | 14.39 | 0 | +0.14(+1.00%) |
Sep 04, 2008 | 14.29 | 14.36 | 14.01 | 14.25 | 305,088 | -0.17(-1.17%) |
Sep 03, 2008 | 14.16 | 14.64 | 14.03 | 14.42 | 820,697 | +0.10(+0.68%) |
Sep 02, 2008 | 12.98 | 15.12 | 12.98 | 14.32 | 1,112,712 | +1.46(+11.38%) |
Aug 29, 2008 | 12.64 | 13.17 | 12.48 | 12.86 | 200,547 | -0.01(-0.10%) |
Aug 28, 2008 | 12.98 | 12.98 | 11.43 | 12.87 | 476,623 | +1.25(+10.75%) |
Aug 27, 2008 | 12.44 | 12.56 | 11.55 | 11.62 | 566,827 | -0.94(-7.47%) |
Aug 26, 2008 | 12.33 | 12.70 | 12.04 | 12.56 | 345,535 | -0.25(-1.97%) |
Aug 25, 2008 | 13.01 | 13.74 | 12.14 | 12.81 | 245,108 | -0.38(-2.85%) |
Aug 22, 2008 | 12.63 | 13.40 | 12.63 | 13.19 | 313,585 | +0.42(+3.30%) |
Aug 21, 2008 | 12.94 | 13.06 | 12.53 | 12.77 | 296,136 | -0.28(-2.18%) |
Aug 20, 2008 | 13.67 | 13.74 | 12.88 | 13.05 | 392,687 | -0.54(-4.00%) |
Aug 19, 2008 | 13.98 | 13.98 | 13.13 | 13.60 | 620,487 | -0.49(-3.49%) |
Aug 18, 2008 | 16.11 | 16.11 | 13.98 | 14.09 | 1,037,515 | -1.75(-11.04%) |
Aug 15, 2008 | 17.34 | 17.34 | 15.78 | 15.84 | 0 | -0.78(-4.68%) |
Aug 14, 2008 | 16.87 | 17.48 | 16.57 | 16.61 | 352,536 | -0.25(-1.46%) |
Aug 13, 2008 | 18.61 | 19.90 | 16.70 | 16.86 | 799,847 | -1.68(-9.05%) |
Aug 12, 2008 | 18.28 | 19.25 | 18.07 | 18.54 | 298,147 | +0.23(+1.24%) |
Aug 11, 2008 | 17.45 | 20.19 | 17.45 | 18.31 | 355,244 | +0.37(+2.06%) |
Aug 08, 2008 | 16.83 | 18.15 | 16.64 | 17.94 | 315,018 | +1.44(+8.75%) |
Aug 07, 2008 | 16.32 | 16.56 | 15.91 | 16.50 | 337,018 | -0.01(-0.04%) |
Aug 06, 2008 | 15.70 | 16.81 | 15.23 | 16.50 | 585,120 | +0.83(+5.29%) |
Aug 05, 2008 | 15.39 | 16.16 | 14.95 | 15.67 | 409,640 | +0.91(+6.14%) |
Aug 04, 2008 | 15.21 | 15.21 | 14.19 | 14.77 | 496,094 | -0.12(-0.83%) |
Aug 01, 2008 | 15.00 | 15.00 | 14.58 | 14.89 | 330,402 | -0.06(-0.43%) |
Jul 31, 2008 | 14.97 | 15.12 | 14.69 | 14.96 | 236,384 | -0.10(-0.69%) |
Jul 30, 2008 | 15.45 | 15.45 | 14.54 | 15.06 | 634,320 | -0.11(-0.73%) |
Jul 29, 2008 | 15.17 | 16.54 | 14.01 | 15.17 | 1,068,078 | -0.66(-4.17%) |
Jul 28, 2008 | 16.90 | 16.90 | 15.25 | 15.83 | 325,781 | -0.68(-4.12%) |
Jul 25, 2008 | 16.22 | 16.99 | 16.19 | 16.51 | 291,400 | +0.21(+1.31%) |
Jul 24, 2008 | 18.63 | 18.63 | 16.22 | 16.30 | 391,043 | -2.32(-12.48%) |
Jul 23, 2008 | 15.93 | 18.68 | 15.71 | 18.62 | 680,040 | +2.82(+17.87%) |
Jul 22, 2008 | 14.57 | 16.91 | 14.06 | 15.80 | 669,886 | +0.87(+5.86%) |
Jul 21, 2008 | 14.88 | 15.34 | 14.61 | 14.92 | 277,088 | +0.12(+0.79%) |
Jul 18, 2008 | 14.69 | 15.23 | 14.38 | 14.81 | 431,152 | +0.26(+1.78%) |
Jul 17, 2008 | 14.29 | 15.10 | 13.51 | 14.55 | 482,337 | +0.80(+5.79%) |
Jul 16, 2008 | 14.00 | 14.15 | 12.95 | 13.75 | 541,127 | +0.28(+2.12%) |
Jul 15, 2008 | 14.50 | 14.56 | 12.09 | 13.47 | 1,660,848 | -1.29(-8.73%) |
Jul 14, 2008 | 17.54 | 18.48 | 14.72 | 14.75 | 1,514,672 | -2.74(-15.66%) |
Jul 11, 2008 | 20.85 | 21.04 | 15.56 | 17.49 | 2,030,248 | -4.75(-21.36%) |
Jul 10, 2008 | 23.71 | 23.71 | 22.07 | 22.25 | 225,393 | -1.47(-6.20%) |
Jul 09, 2008 | 25.05 | 25.22 | 23.63 | 23.71 | 266,547 | -1.33(-5.32%) |
Jul 08, 2008 | 23.18 | 25.24 | 23.12 | 25.05 | 424,099 | +1.90(+8.22%) |
Jul 07, 2008 | 22.66 | 23.66 | 22.21 | 23.15 | 285,861 | +0.65(+2.88%) |
Jul 04, 2008 | 22.19 | 23.21 | 21.04 | 22.50 | 600,438 | +0.00(+0.00%) |
Jul 03, 2008 | 22.19 | 23.21 | 21.04 | 22.50 | 600,438 | +0.30(+1.37%) |
Jul 02, 2008 | 23.24 | 23.24 | 22.06 | 22.19 | 285,838 | -1.18(-5.07%) |
Jul 01, 2008 | 23.70 | 23.70 | 22.29 | 23.38 | 540,348 | -0.81(-3.35%) |
Jun 30, 2008 | 23.08 | 24.47 | 23.08 | 24.19 | 335,716 | +0.54(+2.30%) |
Jun 27, 2008 | 24.86 | 24.91 | 23.51 | 23.64 | 585,882 | -1.24(-5.00%) |
Jun 26, 2008 | 26.31 | 26.31 | 24.60 | 24.89 | 319,735 | -1.66(-6.27%) |
Jun 25, 2008 | 25.35 | 27.59 | 25.35 | 26.55 | 179,228 | +1.14(+4.48%) |
Jun 24, 2008 | 25.35 | 26.21 | 24.79 | 25.41 | 418,359 | -0.13(-0.51%) |
Jun 23, 2008 | 27.82 | 27.84 | 25.49 | 25.54 | 426,331 | -1.77(-6.47%) |
Jun 20, 2008 | 28.49 | 28.96 | 26.81 | 27.31 | 423,874 | -1.18(-4.16%) |
Jun 19, 2008 | 28.70 | 28.86 | 28.10 | 28.49 | 217,604 | -0.21(-0.74%) |
Jun 18, 2008 | 29.98 | 30.43 | 28.36 | 28.71 | 300,155 | -1.22(-4.09%) |
Jun 17, 2008 | 29.07 | 31.07 | 29.07 | 29.93 | 523,766 | +1.22(+4.24%) |
Jun 16, 2008 | 27.85 | 28.82 | 27.78 | 28.71 | 168,726 | +0.62(+2.19%) |
Jun 13, 2008 | 28.07 | 29.08 | 27.93 | 28.10 | 349,097 | +0.57(+2.07%) |
Jun 12, 2008 | 27.35 | 28.29 | 27.30 | 27.53 | 335,387 | +0.66(+2.46%) |
Jun 11, 2008 | 27.15 | 27.31 | 26.47 | 26.87 | 276,298 | -0.58(-2.12%) |
Jun 10, 2008 | 27.20 | 27.75 | 26.97 | 27.45 | 337,452 | -0.10(-0.35%) |
Jun 09, 2008 | 27.89 | 30.93 | 27.27 | 27.55 | 746,223 | +0.07(+0.26%) |
Jun 06, 2008 | 27.90 | 28.01 | 26.96 | 27.48 | 554,563 | -0.66(-2.35%) |
Jun 05, 2008 | 27.94 | 28.69 | 27.33 | 28.14 | 370,404 | +0.11(+0.39%) |
Jun 04, 2008 | 28.49 | 28.54 | 27.72 | 28.03 | 455,942 | +0.06(+0.21%) |
Jun 03, 2008 | 27.73 | 29.09 | 27.52 | 27.97 | 545,816 | -0.89(-3.10%) |
Jun 02, 2008 | 0.0065 | 30.17 | 28.71 | 28.86 | 304,160 | -1.50(-4.93%) |
May 30, 2008 | 30.63 | 30.77 | 29.85 | 30.36 | 512,805 | -0.52(-1.68%) |
May 29, 2008 | 30.79 | 31.15 | 30.65 | 30.88 | 147,199 | -0.05(-0.15%) |
May 28, 2008 | 31.06 | 31.28 | 30.30 | 30.92 | 197,862 | -0.08(-0.25%) |
May 27, 2008 | 30.83 | 31.40 | 30.75 | 31.00 | 191,684 | +31.00(+47879866.45%) |
May 23, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 22, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 21, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 20, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 19, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 16, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 15, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 14, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 13, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 12, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 09, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 08, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 07, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 06, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 05, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 02, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 01, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | -33.24(-100.00%) |
Mar 24, 2008 | 33.12 | 33.51 | 32.38 | 33.24 | 598,994 | +0.18(+0.55%) |
Mar 21, 2008 | 32.36 | 33.89 | 32.26 | 33.06 | 956,344 | +0.00(+0.00%) |
Mar 20, 2008 | 32.36 | 33.89 | 32.26 | 33.06 | 956,344 | +2.76(+9.13%) |
Mar 19, 2008 | 31.31 | 31.40 | 30.29 | 30.29 | 161,719 | -0.85(-2.74%) |
Mar 18, 2008 | 29.88 | 31.49 | 29.88 | 31.15 | 341,046 | +2.01(+6.91%) |
Mar 17, 2008 | 28.51 | 30.08 | 28.49 | 29.13 | 454,960 | -0.15(-0.51%) |
Mar 14, 2008 | 30.14 | 30.43 | 28.34 | 29.28 | 457,430 | -0.83(-2.75%) |
Mar 13, 2008 | 30.46 | 30.51 | 29.52 | 30.11 | 286,676 | -0.64(-2.08%) |
Mar 12, 2008 | 31.79 | 42.08 | 29.90 | 30.75 | 686,032 | +0.43(+1.43%) |
Mar 11, 2008 | 31.41 | 31.79 | 30.01 | 30.32 | 505,206 | -0.35(-1.14%) |
Mar 10, 2008 | 30.41 | 31.94 | 30.17 | 30.67 | 716,846 | +0.43(+1.41%) |
Mar 07, 2008 | 29.14 | 30.75 | 29.14 | 30.24 | 327,823 | +0.11(+0.37%) |
Mar 06, 2008 | 30.95 | 30.95 | 29.54 | 30.13 | 597,009 | -1.18(-3.78%) |
Mar 05, 2008 | 29.15 | 31.94 | 29.15 | 31.32 | 563,622 | +2.05(+6.99%) |
Mar 04, 2008 | 29.10 | 29.57 | 29.04 | 29.27 | 629,949 | +0.08(+0.27%) |
Mar 03, 2008 | 29.72 | 29.78 | 28.23 | 29.19 | 688,566 | -0.45(-1.51%) |
Feb 29, 2008 | 30.34 | 30.64 | 29.11 | 29.64 | 469,441 | -0.94(-3.07%) |
Feb 28, 2008 | 28.65 | 30.86 | 28.49 | 30.58 | 1,265,805 | +2.19(+7.71%) |
Feb 27, 2008 | 26.95 | 29.46 | 26.73 | 28.39 | 1,090,021 | +2.49(+9.63%) |
Feb 26, 2008 | 26.10 | 26.60 | 25.67 | 25.90 | 413,179 | -0.38(-1.45%) |
Feb 25, 2008 | 25.35 | 26.28 | 25.09 | 26.28 | 473,418 | +0.99(+3.92%) |
Feb 22, 2008 | 26.12 | 26.12 | 25.06 | 25.29 | 638,886 | -0.73(-2.81%) |
Feb 21, 2008 | 26.45 | 26.49 | 25.88 | 26.02 | 261,963 | -0.35(-1.33%) |
Feb 20, 2008 | 26.08 | 26.80 | 25.71 | 26.37 | 392,172 | +0.16(+0.62%) |
Feb 19, 2008 | 26.54 | 26.54 | 25.61 | 26.21 | 741,012 | -0.30(-1.15%) |
Feb 18, 2008 | 26.05 | 26.79 | 25.55 | 26.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.05 | 26.79 | 25.55 | 26.51 | 632,840 | +0.32(+1.24%) |
Feb 14, 2008 | 27.76 | 27.81 | 26.04 | 26.19 | 589,108 | -1.57(-5.64%) |
Feb 13, 2008 | 28.20 | 28.50 | 26.53 | 27.75 | 631,585 | -0.18(-0.65%) |
Feb 12, 2008 | 28.89 | 28.89 | 27.52 | 27.94 | 417,476 | +0.01(+0.05%) |
Feb 11, 2008 | 27.73 | 28.18 | 27.06 | 27.92 | 711,131 | +0.09(+0.33%) |
Feb 08, 2008 | 28.00 | 28.49 | 27.58 | 27.83 | 305,366 | -0.20(-0.72%) |
Feb 07, 2008 | 27.68 | 28.33 | 26.71 | 28.03 | 711,672 | +0.14(+0.51%) |
Feb 06, 2008 | 31.02 | 31.37 | 27.80 | 27.89 | 724,963 | -3.35(-10.73%) |
Feb 05, 2008 | 31.67 | 32.05 | 30.63 | 31.24 | 311,450 | -1.02(-3.15%) |
Feb 04, 2008 | 33.79 | 34.14 | 31.72 | 32.26 | 561,761 | -1.68(-4.94%) |
Feb 01, 2008 | 34.55 | 34.95 | 33.06 | 33.94 | 242,038 | -0.53(-1.54%) |
Jan 31, 2008 | 30.21 | 36.11 | 29.77 | 34.47 | 772,371 | +3.59(+11.64%) |
Jan 30, 2008 | 31.66 | 32.35 | 30.58 | 30.88 | 1,340,086 | -0.79(-2.49%) |
Jan 29, 2008 | 32.05 | 32.45 | 30.61 | 31.67 | 439,128 | -0.47(-1.47%) |
Jan 28, 2008 | 30.75 | 33.56 | 30.64 | 32.14 | 539,006 | +1.20(+3.89%) |
Jan 25, 2008 | 31.75 | 31.87 | 30.38 | 30.93 | 626,333 | -0.30(-0.97%) |
Jan 24, 2008 | 31.23 | 32.87 | 30.51 | 31.24 | 731,030 | +0.24(+0.77%) |
Jan 23, 2008 | 28.53 | 31.72 | 27.69 | 31.00 | 1,091,287 | +2.08(+7.21%) |
Jan 22, 2008 | 27.42 | 29.78 | 23.31 | 28.91 | 642,304 | +0.42(+1.48%) |
Jan 21, 2008 | 29.47 | 29.78 | 27.70 | 28.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.47 | 29.78 | 27.70 | 28.49 | 428,449 | -0.80(-2.74%) |
Jan 17, 2008 | 29.65 | 29.71 | 28.14 | 29.30 | 468,012 | -0.66(-2.20%) |
Jan 16, 2008 | 27.71 | 30.12 | 26.98 | 29.96 | 789,520 | +2.12(+7.60%) |
Jan 15, 2008 | 29.22 | 29.22 | 27.33 | 27.84 | 376,109 | -1.55(-5.27%) |
Jan 14, 2008 | 29.36 | 29.93 | 29.05 | 29.39 | 319,113 | +0.28(+0.96%) |
Jan 11, 2008 | 29.94 | 30.04 | 27.83 | 29.11 | 455,037 | -0.80(-2.68%) |
Jan 10, 2008 | 29.32 | 30.43 | 28.51 | 29.91 | 625,762 | -0.56(-1.85%) |
Jan 09, 2008 | 26.71 | 30.47 | 26.27 | 30.47 | 794,385 | +3.79(+14.19%) |
Jan 08, 2008 | 28.82 | 31.54 | 26.60 | 26.69 | 1,146,139 | -2.19(-7.58%) |
Jan 07, 2008 | 25.48 | 29.28 | 25.48 | 28.87 | 891,386 | +2.85(+10.95%) |
Jan 04, 2008 | 24.63 | 27.48 | 23.95 | 26.03 | 2,035,699 | +1.11(+4.47%) |
Jan 03, 2008 | 23.00 | 25.22 | 22.67 | 24.91 | 1,402,801 | +1.91(+8.30%) |
Jan 02, 2008 | 23.68 | 23.68 | 22.47 | 23.00 | 1,212,611 | -0.68(-2.87%) |
Jan 01, 2008 | 23.31 | 23.70 | 23.03 | 23.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.31 | 23.70 | 23.03 | 23.68 | 834,236 | +0.25(+1.05%) |
Dec 28, 2007 | 23.22 | 24.08 | 23.20 | 23.44 | 461,795 | +0.21(+0.92%) |
Dec 27, 2007 | 23.46 | 24.01 | 23.10 | 23.22 | 398,196 | -0.25(-1.08%) |
Dec 26, 2007 | 23.84 | 24.08 | 23.13 | 23.48 | 379,816 | -0.57(-2.37%) |
Dec 24, 2007 | 24.36 | 24.59 | 23.90 | 24.05 | 447,623 | -0.29(-1.20%) |
Dec 21, 2007 | 23.51 | 24.69 | 23.29 | 24.34 | 2,010,986 | +1.05(+4.50%) |
Dec 20, 2007 | 25.11 | 25.12 | 23.08 | 23.29 | 1,637,444 | -1.67(-6.69%) |
Dec 19, 2007 | 27.48 | 27.64 | 24.41 | 24.96 | 2,467,954 | -2.71(-9.80%) |
Dec 18, 2007 | 27.63 | 27.96 | 27.07 | 27.67 | 635,292 | +0.66(+2.44%) |
Dec 17, 2007 | 27.14 | 27.50 | 26.51 | 27.01 | 605,172 | -0.35(-1.28%) |
Dec 14, 2007 | 28.43 | 28.43 | 26.60 | 27.36 | 918,262 | -1.42(-4.95%) |
Dec 13, 2007 | 28.43 | 29.06 | 28.02 | 28.78 | 924,872 | +0.05(+0.16%) |
Dec 12, 2007 | 31.32 | 31.53 | 27.86 | 28.74 | 1,056,271 | -1.61(-5.29%) |
Dec 11, 2007 | 31.61 | 31.70 | 30.27 | 30.34 | 490,861 | -1.06(-3.36%) |
Dec 10, 2007 | 31.15 | 31.62 | 30.84 | 31.40 | 546,169 | +0.38(+1.23%) |
Dec 07, 2007 | 30.39 | 31.03 | 29.98 | 31.02 | 741,835 | +0.76(+2.52%) |
Dec 06, 2007 | 29.05 | 30.64 | 28.94 | 30.25 | 520,992 | +1.17(+4.01%) |
Dec 05, 2007 | 30.48 | 30.56 | 28.23 | 29.09 | 1,385,664 | -1.00(-3.31%) |
Dec 04, 2007 | 31.11 | 31.11 | 29.96 | 30.09 | 890,304 | -1.15(-3.67%) |