Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.84 | 13.51 | 12.59 | 13.51 | 284,623 | +0.48(+3.72%) |
Nov 26, 2008 | 11.56 | 13.08 | 11.38 | 13.02 | 955,509 | +1.16(+9.74%) |
Nov 25, 2008 | 11.95 | 12.24 | 11.20 | 11.87 | 1,177,929 | +0.23(+1.99%) |
Nov 24, 2008 | 10.47 | 11.76 | 10.32 | 11.64 | 1,531,540 | +1.27(+12.26%) |
Nov 21, 2008 | 9.874 | 10.39 | 9.261 | 10.37 | 2,814,722 | +0.71(+7.33%) |
Nov 20, 2008 | 10.75 | 10.92 | 9.600 | 9.658 | 2,942,231 | -1.25(-11.46%) |
Nov 19, 2008 | 12.04 | 12.05 | 10.86 | 10.91 | 1,095,228 | -1.14(-9.47%) |
Nov 18, 2008 | 12.24 | 12.27 | 11.51 | 12.05 | 1,117,716 | -0.12(-0.95%) |
Nov 17, 2008 | 12.55 | 12.71 | 12.14 | 12.16 | 1,761,831 | -0.56(-4.37%) |
Nov 14, 2008 | 12.67 | 13.26 | 12.32 | 12.72 | 0 | -0.22(-1.68%) |
Nov 13, 2008 | 11.70 | 12.94 | 10.91 | 12.94 | 2,005,999 | +1.34(+11.59%) |
Nov 12, 2008 | 12.34 | 12.41 | 11.51 | 11.59 | 1,092,098 | -1.02(-8.08%) |
Nov 11, 2008 | 12.82 | 13.16 | 12.45 | 12.61 | 1,112,338 | -0.40(-3.11%) |
Nov 10, 2008 | 14.04 | 14.19 | 12.91 | 13.02 | 835,280 | -0.66(-4.81%) |
Nov 07, 2008 | 13.54 | 14.12 | 13.32 | 13.67 | 893,396 | +0.27(+1.99%) |
Nov 06, 2008 | 14.44 | 14.62 | 13.39 | 13.41 | 883,549 | -1.13(-7.75%) |
Nov 05, 2008 | 15.35 | 15.87 | 14.49 | 14.53 | 1,249,444 | -1.14(-7.28%) |
Nov 04, 2008 | 15.86 | 16.05 | 15.26 | 15.67 | 770,897 | +0.18(+1.16%) |
Nov 03, 2008 | 15.19 | 15.60 | 15.05 | 15.49 | 521,283 | +0.17(+1.08%) |
Oct 31, 2008 | 15.21 | 15.67 | 14.74 | 15.33 | 1,079,067 | +0.20(+1.29%) |
Oct 30, 2008 | 14.74 | 15.38 | 14.63 | 15.13 | 1,429,920 | +1.00(+7.05%) |
Oct 29, 2008 | 13.37 | 14.84 | 13.28 | 14.14 | 1,487,340 | +0.87(+6.59%) |
Oct 28, 2008 | 12.27 | 13.26 | 11.54 | 13.26 | 1,343,701 | +1.33(+11.14%) |
Oct 27, 2008 | 12.35 | 12.83 | 11.93 | 11.93 | 1,493,287 | -0.63(-5.00%) |
Oct 24, 2008 | 12.32 | 13.00 | 11.78 | 12.56 | 2,090,418 | -1.08(-7.89%) |
Oct 23, 2008 | 14.65 | 14.96 | 13.23 | 13.64 | 1,827,102 | -0.74(-5.17%) |
Oct 22, 2008 | 15.73 | 15.80 | 13.71 | 14.38 | 2,134,049 | -1.68(-10.48%) |
Oct 21, 2008 | 15.71 | 16.59 | 15.57 | 16.07 | 1,005,555 | +0.00(+0.00%) |
Oct 20, 2008 | 16.12 | 16.65 | 15.54 | 16.07 | 1,196,476 | +0.20(+1.27%) |
Oct 17, 2008 | 15.09 | 16.77 | 14.84 | 15.86 | 864,065 | +0.14(+0.92%) |
Oct 16, 2008 | 14.43 | 15.75 | 13.36 | 15.72 | 2,100,943 | +1.11(+7.62%) |
Oct 15, 2008 | 16.01 | 16.01 | 14.58 | 14.61 | 1,453,846 | -1.85(-11.24%) |
Oct 14, 2008 | 16.63 | 17.19 | 15.80 | 16.46 | 2,610,201 | +0.66(+4.16%) |
Oct 13, 2008 | 14.58 | 15.80 | 14.45 | 15.80 | 1,655,292 | +1.90(+13.67%) |
Oct 10, 2008 | 13.00 | 15.08 | 12.50 | 13.90 | 0 | +0.12(+0.89%) |
Oct 09, 2008 | 15.65 | 15.73 | 13.44 | 13.78 | 2,206,456 | -1.50(-9.79%) |
Oct 08, 2008 | 15.05 | 16.03 | 14.58 | 15.27 | 2,735,090 | -0.38(-2.45%) |
Oct 07, 2008 | 16.76 | 17.22 | 15.52 | 15.65 | 1,971,965 | -0.77(-4.66%) |
Oct 06, 2008 | 16.98 | 17.37 | 15.31 | 16.42 | 2,020,573 | -1.11(-6.31%) |
Oct 03, 2008 | 18.60 | 19.00 | 17.37 | 17.52 | 0 | -0.78(-4.26%) |
Oct 02, 2008 | 19.56 | 19.76 | 18.22 | 18.30 | 1,800,785 | -1.38(-7.01%) |
Oct 01, 2008 | 19.47 | 20.15 | 19.03 | 19.68 | 1,758,294 | +0.09(+0.48%) |
Sep 30, 2008 | 19.94 | 19.94 | 19.14 | 19.59 | 1,934,485 | +0.23(+1.19%) |
Sep 29, 2008 | 21.35 | 21.35 | 18.93 | 19.36 | 1,300,804 | -2.31(-10.67%) |
Sep 26, 2008 | 21.87 | 21.87 | 21.31 | 21.67 | 0 | -0.56(-2.53%) |
Sep 25, 2008 | 21.99 | 22.33 | 21.79 | 22.23 | 745,101 | +0.41(+1.89%) |
Sep 24, 2008 | 22.61 | 22.69 | 21.58 | 21.82 | 811,737 | -0.77(-3.42%) |
Sep 23, 2008 | 22.85 | 23.16 | 22.33 | 22.59 | 980,055 | -0.30(-1.32%) |
Sep 22, 2008 | 24.02 | 24.20 | 22.85 | 22.90 | 1,271,530 | -1.80(-7.28%) |
Sep 19, 2008 | 25.43 | 27.99 | 23.80 | 24.70 | 0 | +1.11(+4.72%) |
Sep 18, 2008 | 23.04 | 23.85 | 20.71 | 23.58 | 2,320,082 | +0.86(+3.78%) |
Sep 17, 2008 | 23.62 | 23.68 | 22.66 | 22.73 | 1,216,992 | -1.22(-5.10%) |
Sep 16, 2008 | 22.92 | 24.08 | 22.58 | 23.95 | 1,293,287 | +0.53(+2.25%) |
Sep 15, 2008 | 23.71 | 24.32 | 23.29 | 23.42 | 604,506 | -1.13(-4.62%) |
Sep 12, 2008 | 24.02 | 24.71 | 23.78 | 24.55 | 547,098 | +0.24(+0.98%) |
Sep 11, 2008 | 23.24 | 24.68 | 22.62 | 24.31 | 723,870 | +0.69(+2.90%) |
Sep 10, 2008 | 23.01 | 23.86 | 22.84 | 23.63 | 739,624 | +0.60(+2.60%) |
Sep 09, 2008 | 24.52 | 24.52 | 22.91 | 23.03 | 1,033,073 | -1.49(-6.07%) |
Sep 08, 2008 | 24.78 | 25.00 | 24.08 | 24.52 | 672,314 | +0.45(+1.86%) |
Sep 05, 2008 | 24.29 | 24.57 | 23.79 | 24.07 | 0 | -0.38(-1.54%) |
Sep 04, 2008 | 25.61 | 25.61 | 24.40 | 24.44 | 749,079 | -1.43(-5.53%) |
Sep 03, 2008 | 25.38 | 25.99 | 25.35 | 25.87 | 1,193,162 | +0.39(+1.53%) |
Sep 02, 2008 | 25.89 | 26.32 | 25.33 | 25.48 | 641,664 | +0.04(+0.14%) |
Aug 29, 2008 | 25.74 | 25.88 | 25.35 | 25.45 | 0 | -0.35(-1.37%) |
Aug 28, 2008 | 25.35 | 25.90 | 25.33 | 25.80 | 359,775 | +0.61(+2.41%) |
Aug 27, 2008 | 24.62 | 25.31 | 24.62 | 25.20 | 394,344 | +0.59(+2.38%) |
Aug 26, 2008 | 24.62 | 24.79 | 24.16 | 24.61 | 1,028,965 | -0.01(-0.03%) |
Aug 25, 2008 | 25.35 | 25.37 | 24.49 | 24.62 | 1,048,467 | -0.70(-2.77%) |
Aug 22, 2008 | 25.17 | 25.59 | 25.12 | 25.32 | 0 | +0.33(+1.33%) |
Aug 21, 2008 | 24.99 | 25.38 | 24.83 | 24.99 | 671,902 | -0.22(-0.86%) |
Aug 20, 2008 | 24.95 | 25.33 | 24.79 | 25.20 | 672,174 | +0.34(+1.37%) |
Aug 19, 2008 | 25.09 | 25.21 | 24.68 | 24.86 | 951,714 | -0.23(-0.92%) |
Aug 18, 2008 | 25.22 | 25.41 | 24.81 | 25.09 | 849,734 | +0.14(+0.55%) |
Aug 15, 2008 | 25.08 | 25.45 | 24.84 | 24.96 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 24.17 | 25.09 | 24.11 | 24.97 | 737,837 | +0.65(+2.67%) |
Aug 13, 2008 | 24.27 | 24.46 | 23.74 | 24.32 | 1,336,187 | -0.14(-0.59%) |
Aug 12, 2008 | 24.30 | 24.90 | 24.05 | 24.47 | 1,103,912 | +0.24(+0.98%) |
Aug 11, 2008 | 23.49 | 24.34 | 23.41 | 24.23 | 835,043 | +0.64(+2.73%) |
Aug 08, 2008 | 22.61 | 23.69 | 22.59 | 23.58 | 621,929 | +0.90(+3.98%) |
Aug 07, 2008 | 22.54 | 22.88 | 22.36 | 22.68 | 1,034,259 | -0.07(-0.29%) |
Aug 06, 2008 | 21.97 | 22.97 | 21.94 | 22.75 | 1,050,491 | +0.74(+3.38%) |
Aug 05, 2008 | 21.45 | 22.03 | 21.42 | 22.00 | 1,282,699 | +0.67(+3.15%) |
Aug 04, 2008 | 21.18 | 21.74 | 21.18 | 21.33 | 1,316,263 | +0.20(+0.92%) |
Aug 01, 2008 | 21.37 | 21.50 | 20.86 | 21.14 | 1,635,446 | -0.36(-1.68%) |
Jul 31, 2008 | 21.27 | 21.74 | 21.03 | 21.50 | 1,402,802 | -0.08(-0.37%) |
Jul 30, 2008 | 21.16 | 21.70 | 21.13 | 21.58 | 1,339,562 | +0.58(+2.75%) |
Jul 29, 2008 | 21.00 | 21.10 | 20.39 | 21.00 | 2,419,831 | +0.30(+1.43%) |
Jul 28, 2008 | 21.07 | 21.55 | 20.65 | 20.70 | 2,355,792 | -0.46(-2.15%) |
Jul 25, 2008 | 21.16 | 21.89 | 21.03 | 21.16 | 2,071,211 | +0.04(+0.17%) |
Jul 24, 2008 | 24.20 | 24.56 | 20.85 | 21.12 | 4,727,208 | -3.13(-12.90%) |
Jul 23, 2008 | 24.43 | 25.77 | 24.10 | 24.25 | 1,602,910 | +0.00(+0.00%) |
Jul 22, 2008 | 23.22 | 24.25 | 23.17 | 24.25 | 1,071,802 | +0.74(+3.17%) |
Jul 21, 2008 | 23.33 | 23.57 | 23.05 | 23.51 | 870,231 | +0.30(+1.28%) |
Jul 18, 2008 | 23.14 | 23.30 | 22.85 | 23.21 | 844,539 | +0.10(+0.44%) |
Jul 17, 2008 | 22.43 | 23.11 | 22.34 | 23.11 | 1,456,578 | +0.68(+3.03%) |
Jul 16, 2008 | 22.29 | 22.53 | 21.84 | 22.43 | 1,882,216 | +0.16(+0.71%) |
Jul 15, 2008 | 22.12 | 22.54 | 20.91 | 22.27 | 1,768,048 | -0.02(-0.10%) |
Jul 14, 2008 | 22.39 | 22.49 | 21.65 | 22.29 | 1,055,398 | +0.25(+1.11%) |
Jul 11, 2008 | 21.77 | 22.31 | 21.53 | 22.05 | 988,588 | +0.05(+0.23%) |
Jul 10, 2008 | 22.10 | 22.29 | 21.67 | 22.00 | 1,452,750 | -0.49(-2.18%) |
Jul 09, 2008 | 23.12 | 23.24 | 22.34 | 22.49 | 1,002,276 | -0.54(-2.35%) |
Jul 08, 2008 | 22.49 | 23.15 | 22.13 | 23.03 | 1,598,922 | +0.61(+2.74%) |
Jul 07, 2008 | 22.40 | 22.94 | 22.22 | 22.41 | 1,328,695 | +0.09(+0.42%) |
Jul 04, 2008 | 22.30 | 22.77 | 22.04 | 22.32 | 916,128 | +0.00(+0.00%) |
Jul 03, 2008 | 22.30 | 22.77 | 22.04 | 22.32 | 916,128 | +0.12(+0.55%) |
Jul 02, 2008 | 23.37 | 23.37 | 22.09 | 22.20 | 1,781,156 | -1.00(-4.30%) |
Jul 01, 2008 | 23.14 | 23.25 | 22.64 | 23.19 | 1,693,475 | -0.32(-1.35%) |
Jun 30, 2008 | 23.40 | 23.84 | 23.23 | 23.51 | 1,545,157 | +0.05(+0.22%) |
Jun 27, 2008 | 23.61 | 23.61 | 23.12 | 23.46 | 1,264,805 | +0.13(+0.56%) |
Jun 26, 2008 | 24.10 | 24.10 | 23.17 | 23.33 | 1,466,633 | -0.87(-3.61%) |
Jun 25, 2008 | 24.49 | 24.57 | 24.02 | 24.21 | 1,688,155 | -0.24(-0.97%) |
Jun 24, 2008 | 25.40 | 25.44 | 24.40 | 24.44 | 1,197,062 | -1.08(-4.22%) |
Jun 23, 2008 | 25.56 | 25.86 | 25.25 | 25.52 | 698,023 | +0.05(+0.20%) |
Jun 20, 2008 | 25.99 | 25.99 | 25.32 | 25.47 | 694,446 | -0.61(-2.33%) |
Jun 19, 2008 | 25.50 | 26.24 | 25.17 | 26.08 | 618,148 | +0.58(+2.27%) |
Jun 18, 2008 | 25.72 | 25.90 | 25.36 | 25.50 | 522,162 | -0.30(-1.18%) |
Jun 17, 2008 | 26.35 | 26.39 | 25.47 | 25.80 | 888,117 | -0.42(-1.60%) |
Jun 16, 2008 | 26.21 | 26.39 | 25.98 | 26.22 | 660,036 | -0.05(-0.19%) |
Jun 13, 2008 | 25.04 | 26.27 | 25.04 | 26.27 | 1,720,642 | +1.47(+5.91%) |
Jun 12, 2008 | 24.96 | 25.60 | 24.73 | 24.81 | 1,139,881 | -0.07(-0.29%) |
Jun 11, 2008 | 25.56 | 25.68 | 24.86 | 24.88 | 1,014,989 | -0.80(-3.12%) |
Jun 10, 2008 | 25.79 | 25.93 | 25.42 | 25.68 | 814,686 | -0.17(-0.64%) |
Jun 09, 2008 | 26.05 | 26.34 | 25.66 | 25.85 | 1,168,534 | -0.14(-0.53%) |
Jun 06, 2008 | 26.62 | 26.69 | 25.72 | 25.98 | 1,035,918 | -0.78(-2.92%) |
Jun 05, 2008 | 26.60 | 26.76 | 25.82 | 26.76 | 1,577,736 | -0.55(-2.01%) |
Jun 04, 2008 | 26.94 | 27.51 | 26.91 | 27.31 | 493,785 | +0.22(+0.80%) |
Jun 03, 2008 | 27.08 | 27.45 | 26.81 | 27.10 | 488,221 | +0.01(+0.03%) |
Jun 02, 2008 | 27.72 | 27.87 | 26.84 | 27.09 | 736,131 | -0.83(-2.98%) |
May 30, 2008 | 27.65 | 27.99 | 27.45 | 27.92 | 832,077 | +0.51(+1.87%) |
May 29, 2008 | 27.42 | 27.81 | 27.15 | 27.41 | 445,314 | -0.09(-0.32%) |
May 28, 2008 | 26.71 | 27.49 | 26.66 | 27.49 | 653,286 | +0.78(+2.92%) |
May 27, 2008 | 26.60 | 26.86 | 26.37 | 26.71 | 805,688 | +0.12(+0.46%) |
May 26, 2008 | 26.99 | 27.14 | 26.37 | 26.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.99 | 27.14 | 26.37 | 26.59 | 514,170 | -0.61(-2.26%) |
May 22, 2008 | 26.42 | 27.20 | 26.42 | 27.20 | 775,327 | +0.70(+2.64%) |
May 21, 2008 | 27.05 | 27.47 | 26.37 | 26.50 | 795,868 | -0.58(-2.13%) |
May 20, 2008 | 27.04 | 27.41 | 26.74 | 27.08 | 958,849 | -0.01(-0.05%) |
May 19, 2008 | 26.40 | 27.62 | 26.13 | 27.10 | 1,064,322 | +0.66(+2.51%) |
May 16, 2008 | 26.44 | 26.73 | 25.89 | 26.43 | 974,594 | -0.02(-0.08%) |
May 15, 2008 | 26.22 | 26.48 | 25.85 | 26.45 | 833,377 | +0.29(+1.10%) |
May 14, 2008 | 25.46 | 26.36 | 25.44 | 26.16 | 799,000 | +0.80(+3.16%) |
May 13, 2008 | 25.46 | 25.50 | 25.07 | 25.36 | 612,021 | -0.02(-0.09%) |
May 12, 2008 | 24.92 | 25.41 | 24.70 | 25.38 | 479,492 | +0.46(+1.83%) |
May 09, 2008 | 24.69 | 25.01 | 24.36 | 24.93 | 290,558 | -0.12(-0.49%) |
May 08, 2008 | 24.89 | 25.17 | 24.43 | 25.05 | 578,661 | +0.30(+1.20%) |
May 07, 2008 | 24.86 | 25.22 | 24.71 | 24.75 | 606,291 | -0.12(-0.49%) |
May 06, 2008 | 24.67 | 25.01 | 24.46 | 24.88 | 480,652 | +0.14(+0.55%) |
May 05, 2008 | 24.99 | 24.99 | 24.52 | 24.74 | 999,219 | -0.48(-1.89%) |
May 02, 2008 | 25.72 | 25.82 | 24.90 | 25.22 | 804,136 | -0.34(-1.33%) |
May 01, 2008 | 25.03 | 25.67 | 24.83 | 25.56 | 586,858 | +0.44(+1.75%) |
Apr 30, 2008 | 25.08 | 25.56 | 24.96 | 25.12 | 754,531 | +0.06(+0.23%) |
Apr 29, 2008 | 25.01 | 25.28 | 24.94 | 25.06 | 429,045 | +0.05(+0.20%) |
Apr 28, 2008 | 24.38 | 25.14 | 24.18 | 25.01 | 494,577 | +0.61(+2.52%) |
Apr 25, 2008 | 24.26 | 24.92 | 23.99 | 24.39 | 746,828 | +0.30(+1.23%) |
Apr 24, 2008 | 23.99 | 24.42 | 22.33 | 24.10 | 1,221,763 | -0.30(-1.24%) |
Apr 23, 2008 | 24.18 | 24.59 | 23.98 | 24.40 | 686,271 | +0.27(+1.14%) |
Apr 22, 2008 | 24.39 | 24.47 | 23.84 | 24.13 | 588,644 | -0.37(-1.50%) |
Apr 21, 2008 | 23.95 | 24.61 | 23.95 | 24.49 | 1,085,236 | +0.42(+1.74%) |
Apr 18, 2008 | 23.54 | 24.17 | 23.40 | 24.08 | 689,069 | +0.83(+3.57%) |
Apr 17, 2008 | 23.38 | 23.48 | 22.91 | 23.25 | 1,382,590 | -0.14(-0.62%) |
Apr 16, 2008 | 22.80 | 23.48 | 22.69 | 23.39 | 1,219,094 | +0.80(+3.55%) |
Apr 15, 2008 | 22.62 | 22.80 | 22.05 | 22.59 | 626,181 | +0.14(+0.61%) |
Apr 14, 2008 | 22.33 | 22.75 | 22.09 | 22.45 | 630,175 | +0.04(+0.16%) |
Apr 11, 2008 | 22.57 | 22.59 | 22.28 | 22.41 | 477,055 | -0.42(-1.83%) |
Apr 10, 2008 | 22.94 | 23.01 | 22.50 | 22.83 | 895,275 | -0.23(-1.00%) |
Apr 09, 2008 | 23.25 | 23.38 | 22.68 | 23.06 | 803,258 | -0.32(-1.36%) |
Apr 08, 2008 | 23.26 | 23.43 | 22.82 | 23.38 | 662,700 | +0.01(+0.03%) |
Apr 07, 2008 | 23.62 | 23.91 | 23.30 | 23.38 | 343,846 | -0.14(-0.58%) |
Apr 04, 2008 | 23.61 | 23.69 | 23.10 | 23.51 | 560,256 | +0.05(+0.22%) |
Apr 03, 2008 | 22.84 | 23.50 | 22.83 | 23.46 | 986,603 | +0.51(+2.23%) |
Apr 02, 2008 | 22.67 | 23.40 | 22.63 | 22.95 | 1,162,459 | +0.32(+1.40%) |
Apr 01, 2008 | 21.55 | 22.67 | 21.27 | 22.63 | 1,283,592 | +1.37(+6.46%) |
Mar 31, 2008 | 21.01 | 21.30 | 20.80 | 21.26 | 581,575 | +0.09(+0.44%) |
Mar 28, 2008 | 21.54 | 21.57 | 21.09 | 21.16 | 389,842 | -0.14(-0.68%) |
Mar 27, 2008 | 21.50 | 21.70 | 21.16 | 21.31 | 589,889 | -0.18(-0.84%) |
Mar 26, 2008 | 21.84 | 22.01 | 21.27 | 21.49 | 1,056,441 | -0.35(-1.62%) |
Mar 25, 2008 | 21.36 | 22.05 | 21.19 | 21.84 | 833,186 | +0.53(+2.47%) |
Mar 24, 2008 | 20.66 | 21.53 | 20.42 | 21.32 | 613,071 | +0.73(+3.54%) |
Mar 21, 2008 | 20.41 | 20.79 | 20.09 | 20.59 | 965,532 | +0.00(+0.00%) |
Mar 20, 2008 | 20.41 | 20.79 | 20.09 | 20.59 | 965,532 | +0.25(+1.24%) |
Mar 19, 2008 | 21.21 | 21.43 | 20.33 | 20.33 | 970,723 | -0.79(-3.76%) |
Mar 18, 2008 | 20.24 | 21.29 | 20.24 | 21.13 | 1,084,412 | +1.19(+5.98%) |
Mar 17, 2008 | 20.07 | 20.39 | 19.74 | 19.94 | 895,642 | -0.51(-2.47%) |
Mar 14, 2008 | 21.15 | 21.18 | 19.83 | 20.44 | 741,332 | -0.70(-3.31%) |
Mar 13, 2008 | 20.65 | 21.26 | 20.12 | 21.14 | 746,454 | +0.27(+1.32%) |
Mar 12, 2008 | 21.03 | 21.29 | 20.77 | 20.87 | 451,029 | -0.05(-0.24%) |
Mar 11, 2008 | 20.51 | 20.94 | 20.38 | 20.92 | 701,036 | +0.79(+3.95%) |
Mar 10, 2008 | 21.00 | 21.00 | 20.00 | 20.12 | 721,397 | -0.80(-3.83%) |
Mar 07, 2008 | 21.13 | 21.24 | 20.52 | 20.93 | 1,020,284 | -0.39(-1.83%) |
Mar 06, 2008 | 21.85 | 21.86 | 21.29 | 21.32 | 644,620 | -0.68(-3.09%) |
Mar 05, 2008 | 21.78 | 22.03 | 21.45 | 22.00 | 1,034,681 | +0.33(+1.50%) |
Mar 04, 2008 | 22.25 | 22.25 | 21.33 | 21.67 | 853,508 | -0.61(-2.72%) |
Mar 03, 2008 | 21.94 | 22.31 | 21.74 | 22.28 | 717,974 | +0.34(+1.55%) |
Feb 29, 2008 | 22.07 | 22.29 | 21.81 | 21.94 | 623,385 | -0.43(-1.91%) |
Feb 28, 2008 | 22.59 | 22.68 | 22.21 | 22.36 | 705,200 | -0.31(-1.37%) |
Feb 27, 2008 | 22.68 | 22.89 | 22.40 | 22.67 | 1,684,500 | -0.15(-0.66%) |
Feb 26, 2008 | 22.01 | 23.10 | 22.01 | 22.83 | 925,958 | +0.25(+1.12%) |
Feb 25, 2008 | 22.18 | 22.78 | 22.00 | 22.57 | 761,169 | +0.33(+1.46%) |
Feb 22, 2008 | 22.45 | 22.54 | 21.74 | 22.25 | 673,159 | -0.09(-0.42%) |
Feb 21, 2008 | 22.94 | 23.08 | 22.28 | 22.34 | 592,840 | -0.42(-1.84%) |
Feb 20, 2008 | 21.96 | 22.90 | 21.80 | 22.76 | 719,667 | +0.65(+2.94%) |
Feb 19, 2008 | 22.32 | 22.51 | 21.94 | 22.11 | 861,219 | -0.02(-0.10%) |
Feb 18, 2008 | 21.96 | 22.21 | 21.58 | 22.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.96 | 22.21 | 21.58 | 22.13 | 771,788 | -0.04(-0.20%) |
Feb 14, 2008 | 22.93 | 22.93 | 22.14 | 22.18 | 757,460 | -0.69(-3.00%) |
Feb 13, 2008 | 22.26 | 22.93 | 22.10 | 22.86 | 883,231 | +0.82(+3.74%) |
Feb 12, 2008 | 22.20 | 22.23 | 21.86 | 22.04 | 811,966 | -0.05(-0.23%) |
Feb 11, 2008 | 21.85 | 22.59 | 21.85 | 22.09 | 1,346,294 | +0.38(+1.76%) |
Feb 08, 2008 | 21.35 | 21.94 | 21.35 | 21.71 | 984,543 | +0.33(+1.55%) |
Feb 07, 2008 | 21.06 | 21.54 | 20.73 | 21.37 | 1,024,471 | +0.22(+1.02%) |
Feb 06, 2008 | 21.63 | 21.78 | 21.09 | 21.16 | 867,691 | -0.37(-1.71%) |
Feb 05, 2008 | 22.21 | 22.34 | 21.46 | 21.53 | 1,302,281 | -1.05(-4.67%) |
Feb 04, 2008 | 22.77 | 22.77 | 22.16 | 22.58 | 849,093 | -0.17(-0.76%) |
Feb 01, 2008 | 22.03 | 22.83 | 21.92 | 22.75 | 1,125,629 | +0.64(+2.87%) |
Jan 31, 2008 | 21.03 | 22.28 | 20.90 | 22.12 | 904,135 | +0.74(+3.45%) |
Jan 30, 2008 | 21.29 | 22.16 | 20.95 | 21.38 | 853,743 | +0.03(+0.14%) |
Jan 29, 2008 | 21.42 | 21.67 | 21.11 | 21.35 | 1,036,758 | +0.01(+0.03%) |
Jan 28, 2008 | 21.41 | 21.51 | 20.90 | 21.35 | 1,097,906 | -0.10(-0.47%) |
Jan 25, 2008 | 20.21 | 22.93 | 20.10 | 21.45 | 2,298,376 | +1.46(+7.30%) |
Jan 24, 2008 | 20.44 | 20.93 | 19.26 | 19.99 | 2,840,967 | -0.35(-1.71%) |
Jan 23, 2008 | 19.01 | 20.44 | 18.78 | 20.33 | 3,567,701 | -0.05(-0.25%) |
Jan 22, 2008 | 19.44 | 20.86 | 19.03 | 20.38 | 2,752,234 | +0.57(+2.88%) |
Jan 21, 2008 | 20.39 | 20.51 | 19.60 | 19.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.39 | 20.51 | 19.60 | 19.81 | 2,442,314 | -0.33(-1.65%) |
Jan 17, 2008 | 21.43 | 21.94 | 20.13 | 20.15 | 1,446,538 | -1.24(-5.81%) |
Jan 16, 2008 | 21.71 | 22.02 | 20.85 | 21.39 | 2,434,700 | -0.45(-2.05%) |
Jan 15, 2008 | 23.22 | 23.24 | 21.32 | 21.84 | 3,016,275 | -1.74(-7.38%) |
Jan 14, 2008 | 23.26 | 23.72 | 23.24 | 23.58 | 697,586 | +0.43(+1.87%) |
Jan 11, 2008 | 23.69 | 24.06 | 23.00 | 23.14 | 913,615 | -0.75(-3.14%) |
Jan 10, 2008 | 23.16 | 24.19 | 22.79 | 23.90 | 1,403,894 | +0.60(+2.57%) |
Jan 09, 2008 | 23.44 | 23.87 | 22.85 | 23.30 | 1,748,188 | -0.25(-1.07%) |
Jan 08, 2008 | 24.49 | 24.69 | 23.53 | 23.55 | 1,652,205 | -0.82(-3.38%) |
Jan 07, 2008 | 24.12 | 24.64 | 23.77 | 24.37 | 2,056,827 | +0.31(+1.29%) |
Jan 04, 2008 | 25.72 | 25.75 | 23.88 | 24.06 | 1,717,427 | -1.95(-7.50%) |
Jan 03, 2008 | 26.51 | 26.53 | 25.93 | 26.01 | 869,110 | -0.48(-1.80%) |
Jan 02, 2008 | 27.29 | 27.47 | 26.37 | 26.49 | 946,123 | -0.86(-3.14%) |
Jan 01, 2008 | 27.99 | 28.05 | 27.12 | 27.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.99 | 28.05 | 27.12 | 27.35 | 553,473 | -0.62(-2.22%) |
Dec 28, 2007 | 27.79 | 28.24 | 27.27 | 27.97 | 470,549 | +0.35(+1.28%) |
Dec 27, 2007 | 28.18 | 28.22 | 27.53 | 27.62 | 422,095 | -0.58(-2.05%) |
Dec 26, 2007 | 28.55 | 28.66 | 28.14 | 28.19 | 469,026 | -0.53(-1.84%) |
Dec 24, 2007 | 28.71 | 28.90 | 28.42 | 28.72 | 247,437 | +0.31(+1.09%) |
Dec 21, 2007 | 27.75 | 28.52 | 27.57 | 28.41 | 1,168,827 | +1.18(+4.32%) |
Dec 20, 2007 | 27.20 | 27.38 | 26.49 | 27.23 | 948,089 | +0.28(+1.05%) |
Dec 19, 2007 | 27.49 | 27.49 | 26.81 | 26.95 | 569,116 | +13.27(+97.04%) |
Dec 18, 2007 | 13.72 | 13.72 | 13.50 | 13.68 | 965,739 | -13.62(-49.90%) |
Dec 17, 2007 | 27.79 | 28.17 | 27.30 | 27.30 | 2,518,454 | -0.65(-2.31%) |
Dec 14, 2007 | 28.12 | 28.72 | 27.89 | 27.95 | 922,276 | -0.49(-1.73%) |
Dec 13, 2007 | 28.53 | 28.59 | 28.06 | 28.44 | 1,236,523 | -0.18(-0.63%) |
Dec 12, 2007 | 29.30 | 29.52 | 28.27 | 28.62 | 782,656 | +0.04(+0.13%) |
Dec 11, 2007 | 30.02 | 30.02 | 28.58 | 28.58 | 1,093,758 | -1.42(-4.73%) |
Dec 10, 2007 | 29.36 | 30.15 | 29.29 | 30.00 | 1,028,036 | +0.65(+2.20%) |
Dec 07, 2007 | 29.77 | 29.89 | 29.33 | 29.36 | 788,816 | -0.29(-0.97%) |
Dec 06, 2007 | 28.69 | 29.78 | 28.68 | 29.65 | 1,066,799 | +0.94(+3.27%) |
Dec 05, 2007 | 28.32 | 28.96 | 28.07 | 28.71 | 1,179,210 | +0.80(+2.86%) |
Dec 04, 2007 | 27.54 | 28.15 | 27.27 | 27.91 | 1,141,555 | +0.18(+0.66%) |