Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.83 | 18.05 | 15.20 | 17.53 | 1,176,391 | +1.55(+9.74%) |
Sep 29, 2008 | 17.65 | 17.93 | 15.85 | 15.97 | 743,803 | -1.61(-9.16%) |
Sep 26, 2008 | 18.04 | 18.21 | 16.01 | 17.58 | 1,022,933 | -0.60(-3.28%) |
Sep 25, 2008 | 18.32 | 18.74 | 17.23 | 18.18 | 990,635 | +0.10(+0.54%) |
Sep 24, 2008 | 18.22 | 18.43 | 17.71 | 18.08 | 657,735 | +0.03(+0.19%) |
Sep 23, 2008 | 18.05 | 18.57 | 17.83 | 18.05 | 755,430 | +0.14(+0.78%) |
Sep 22, 2008 | 18.93 | 19.43 | 17.45 | 17.91 | 1,192,650 | -1.53(-7.86%) |
Sep 19, 2008 | 18.11 | 21.52 | 16.66 | 19.43 | 0 | +3.48(+21.79%) |
Sep 18, 2008 | 15.26 | 17.34 | 14.27 | 15.96 | 3,746,366 | +0.92(+6.14%) |
Sep 17, 2008 | 16.09 | 16.69 | 14.94 | 15.03 | 2,279,259 | -1.35(-8.26%) |
Sep 16, 2008 | 15.39 | 16.58 | 14.70 | 16.39 | 2,561,915 | +1.01(+6.59%) |
Sep 15, 2008 | 15.12 | 16.14 | 14.40 | 15.37 | 2,218,616 | -0.70(-4.36%) |
Sep 12, 2008 | 15.34 | 16.24 | 15.18 | 16.07 | 0 | +0.59(+3.81%) |
Sep 11, 2008 | 14.88 | 15.51 | 14.66 | 15.48 | 2,904,974 | +0.28(+1.83%) |
Sep 10, 2008 | 16.21 | 16.21 | 14.41 | 15.21 | 3,630,400 | -1.03(-6.37%) |
Sep 09, 2008 | 16.10 | 16.87 | 15.66 | 16.24 | 2,311,014 | -0.87(-5.07%) |
Sep 08, 2008 | 16.75 | 18.05 | 16.10 | 17.11 | 3,117,242 | +1.24(+7.83%) |
Sep 05, 2008 | 15.33 | 15.95 | 15.00 | 15.87 | 0 | +0.44(+2.83%) |
Sep 04, 2008 | 15.62 | 15.93 | 15.37 | 15.43 | 1,078,625 | -0.53(-3.35%) |
Sep 03, 2008 | 15.39 | 16.00 | 15.20 | 15.96 | 1,336,483 | +0.56(+3.65%) |
Sep 02, 2008 | 15.16 | 15.43 | 15.03 | 15.40 | 1,565,381 | +0.60(+4.08%) |
Aug 29, 2008 | 14.94 | 15.15 | 14.59 | 14.80 | 0 | -0.31(-2.02%) |
Aug 28, 2008 | 14.62 | 15.12 | 14.49 | 15.10 | 814,725 | +0.53(+3.62%) |
Aug 27, 2008 | 14.43 | 14.84 | 14.23 | 14.58 | 850,398 | +0.22(+1.55%) |
Aug 26, 2008 | 14.23 | 14.43 | 13.85 | 14.35 | 834,526 | +0.19(+1.37%) |
Aug 25, 2008 | 14.49 | 14.59 | 14.09 | 14.16 | 867,461 | -0.34(-2.35%) |
Aug 22, 2008 | 14.58 | 15.30 | 13.96 | 14.50 | 0 | +0.22(+1.56%) |
Aug 21, 2008 | 14.37 | 14.55 | 14.14 | 14.28 | 717,697 | -0.26(-1.77%) |
Aug 20, 2008 | 14.69 | 14.94 | 14.03 | 14.53 | 933,025 | -0.11(-0.76%) |
Aug 19, 2008 | 14.97 | 15.17 | 14.46 | 14.65 | 1,563,934 | -0.62(-4.05%) |
Aug 18, 2008 | 15.87 | 15.87 | 15.18 | 15.26 | 1,950,484 | -0.50(-3.17%) |
Aug 15, 2008 | 15.82 | 16.12 | 15.27 | 15.76 | 0 | +0.12(+0.75%) |
Aug 14, 2008 | 15.26 | 15.65 | 15.04 | 15.64 | 1,415,036 | +0.40(+2.59%) |
Aug 13, 2008 | 16.42 | 16.56 | 15.06 | 15.25 | 2,589,082 | -1.15(-7.03%) |
Aug 12, 2008 | 16.62 | 16.78 | 16.21 | 16.40 | 1,910,019 | -0.34(-2.03%) |
Aug 11, 2008 | 16.01 | 17.23 | 15.85 | 16.74 | 2,057,913 | +0.63(+3.92%) |
Aug 08, 2008 | 15.22 | 16.39 | 15.11 | 16.11 | 2,184,951 | +1.01(+6.66%) |
Aug 07, 2008 | 15.27 | 15.92 | 14.92 | 15.10 | 2,607,617 | -0.47(-2.99%) |
Aug 06, 2008 | 14.89 | 15.71 | 14.69 | 15.57 | 1,685,591 | +0.27(+1.77%) |
Aug 05, 2008 | 14.57 | 15.45 | 14.45 | 15.30 | 2,570,306 | +0.93(+6.47%) |
Aug 04, 2008 | 14.19 | 14.58 | 14.05 | 14.37 | 1,518,515 | +0.09(+0.63%) |
Aug 01, 2008 | 13.81 | 14.42 | 13.59 | 14.28 | 1,692,742 | +0.49(+3.58%) |
Jul 31, 2008 | 13.84 | 14.10 | 13.57 | 13.78 | 1,504,400 | -0.24(-1.73%) |
Jul 30, 2008 | 13.71 | 14.16 | 13.36 | 14.03 | 2,590,874 | +0.33(+2.43%) |
Jul 29, 2008 | 12.79 | 13.71 | 12.54 | 13.69 | 2,341,378 | +1.04(+8.23%) |
Jul 28, 2008 | 12.58 | 13.27 | 12.56 | 12.65 | 1,785,163 | -0.12(-0.98%) |
Jul 25, 2008 | 12.79 | 13.21 | 12.29 | 12.78 | 2,553,356 | -0.07(-0.54%) |
Jul 24, 2008 | 13.74 | 13.90 | 12.69 | 12.85 | 4,024,683 | -0.02(-0.16%) |
Jul 23, 2008 | 12.17 | 13.42 | 11.65 | 12.87 | 3,246,511 | +0.10(+0.82%) |
Jul 22, 2008 | 12.09 | 12.89 | 11.30 | 12.76 | 2,577,187 | +0.55(+4.49%) |
Jul 21, 2008 | 12.10 | 12.56 | 11.88 | 12.22 | 2,226,186 | +0.10(+0.80%) |
Jul 18, 2008 | 11.88 | 12.38 | 11.61 | 12.12 | 2,044,811 | +0.15(+1.28%) |
Jul 17, 2008 | 10.77 | 11.97 | 10.58 | 11.97 | 4,038,195 | +1.40(+13.27%) |
Jul 16, 2008 | 9.537 | 10.58 | 9.446 | 10.56 | 2,642,074 | +1.02(+10.69%) |
Jul 15, 2008 | 9.648 | 9.967 | 9.079 | 9.544 | 5,174,874 | -0.21(-2.14%) |
Jul 14, 2008 | 10.63 | 10.87 | 9.717 | 9.752 | 3,795,358 | -0.95(-8.88%) |
Jul 11, 2008 | 11.35 | 11.35 | 10.13 | 10.70 | 2,664,033 | -1.69(-13.61%) |
Jul 10, 2008 | 12.42 | 12.71 | 12.08 | 12.39 | 1,992,388 | -0.15(-1.16%) |
Jul 09, 2008 | 13.08 | 13.31 | 12.48 | 12.54 | 1,727,372 | -0.49(-3.78%) |
Jul 08, 2008 | 12.57 | 13.07 | 12.22 | 13.03 | 2,030,144 | +0.57(+4.57%) |
Jul 07, 2008 | 12.76 | 12.85 | 12.06 | 12.46 | 1,512,977 | -0.19(-1.48%) |
Jul 04, 2008 | 13.07 | 13.17 | 12.61 | 12.65 | 718,509 | +0.00(+0.00%) |
Jul 03, 2008 | 13.07 | 13.17 | 12.61 | 12.65 | 718,509 | -0.34(-2.62%) |
Jul 02, 2008 | 13.33 | 13.69 | 12.97 | 12.99 | 1,316,481 | -0.34(-2.55%) |
Jul 01, 2008 | 12.81 | 13.56 | 12.65 | 13.33 | 1,518,807 | +0.42(+3.23%) |
Jun 30, 2008 | 13.40 | 13.41 | 12.90 | 12.91 | 1,207,166 | -0.42(-3.18%) |
Jun 27, 2008 | 13.39 | 13.71 | 13.17 | 13.33 | 1,557,399 | -0.06(-0.42%) |
Jun 26, 2008 | 13.61 | 13.75 | 13.33 | 13.39 | 1,330,961 | -0.33(-2.43%) |
Jun 25, 2008 | 13.75 | 14.37 | 13.58 | 13.72 | 2,023,955 | +0.04(+0.30%) |
Jun 24, 2008 | 13.02 | 13.99 | 12.80 | 13.68 | 3,972,847 | +0.64(+4.90%) |
Jun 23, 2008 | 13.36 | 13.63 | 13.02 | 13.04 | 1,640,702 | -0.37(-2.74%) |
Jun 20, 2008 | 13.20 | 13.62 | 12.99 | 13.41 | 2,163,205 | +0.17(+1.26%) |
Jun 19, 2008 | 13.15 | 13.43 | 12.88 | 13.24 | 1,730,093 | -0.01(-0.05%) |
Jun 18, 2008 | 13.22 | 13.63 | 12.97 | 13.25 | 2,277,668 | -0.04(-0.31%) |
Jun 17, 2008 | 13.83 | 13.95 | 13.28 | 13.29 | 2,974,860 | -0.53(-3.87%) |
Jun 16, 2008 | 13.67 | 14.19 | 13.58 | 13.83 | 1,958,372 | +0.04(+0.30%) |
Jun 13, 2008 | 14.23 | 14.35 | 13.62 | 13.78 | 1,783,307 | -0.44(-3.12%) |
Jun 12, 2008 | 14.19 | 14.55 | 14.07 | 14.23 | 1,375,251 | +0.24(+1.69%) |
Jun 11, 2008 | 14.46 | 14.67 | 13.99 | 13.99 | 1,634,492 | -0.51(-3.54%) |
Jun 10, 2008 | 14.44 | 14.85 | 14.34 | 14.51 | 2,217,129 | -0.17(-1.14%) |
Jun 09, 2008 | 15.12 | 15.13 | 14.49 | 14.67 | 4,146,288 | +0.33(+2.27%) |
Jun 06, 2008 | 15.37 | 15.39 | 14.22 | 14.35 | 7,301,512 | -1.05(-6.81%) |
Jun 05, 2008 | 17.53 | 17.53 | 15.10 | 15.39 | 7,976,122 | -2.39(-13.43%) |
Jun 04, 2008 | 17.83 | 18.01 | 17.52 | 17.78 | 742,617 | -0.03(-0.16%) |
Jun 03, 2008 | 17.91 | 18.03 | 17.59 | 17.81 | 875,642 | +0.03(+0.16%) |
Jun 02, 2008 | 17.98 | 18.13 | 17.62 | 17.78 | 585,245 | -0.24(-1.35%) |
May 30, 2008 | 18.18 | 18.19 | 17.81 | 18.03 | 506,516 | -0.10(-0.57%) |
May 29, 2008 | 17.89 | 18.27 | 17.80 | 18.13 | 434,592 | +0.24(+1.32%) |
May 28, 2008 | 18.39 | 18.43 | 17.64 | 17.89 | 446,492 | -0.43(-2.35%) |
May 27, 2008 | 18.25 | 18.47 | 18.12 | 18.32 | 671,316 | +0.17(+0.92%) |
May 26, 2008 | 18.18 | 18.35 | 17.98 | 18.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.18 | 18.35 | 17.98 | 18.16 | 889,108 | -0.15(-0.80%) |
May 22, 2008 | 17.91 | 18.47 | 17.71 | 18.30 | 805,075 | +0.46(+2.57%) |
May 21, 2008 | 18.18 | 18.31 | 17.69 | 17.84 | 764,877 | -0.26(-1.46%) |
May 20, 2008 | 18.49 | 18.55 | 18.09 | 18.11 | 524,103 | -0.41(-2.21%) |
May 19, 2008 | 18.53 | 18.84 | 18.40 | 18.52 | 453,539 | -0.04(-0.22%) |
May 16, 2008 | 18.98 | 19.07 | 18.29 | 18.56 | 446,556 | -0.37(-1.98%) |
May 15, 2008 | 18.89 | 19.00 | 18.55 | 18.93 | 769,061 | +0.04(+0.22%) |
May 14, 2008 | 19.33 | 19.33 | 18.82 | 18.89 | 910,642 | -0.20(-1.05%) |
May 13, 2008 | 19.13 | 19.36 | 18.91 | 19.09 | 501,361 | -0.01(-0.07%) |
May 12, 2008 | 18.61 | 19.17 | 18.50 | 19.11 | 334,447 | +0.61(+3.30%) |
May 09, 2008 | 18.40 | 18.96 | 18.37 | 18.50 | 348,517 | -0.17(-0.89%) |
May 08, 2008 | 19.25 | 19.25 | 18.53 | 18.66 | 599,215 | -0.40(-2.11%) |
May 07, 2008 | 19.16 | 19.42 | 18.99 | 19.07 | 1,665,911 | -0.06(-0.33%) |
May 06, 2008 | 18.94 | 19.35 | 18.51 | 19.13 | 822,625 | +0.12(+0.66%) |
May 05, 2008 | 18.64 | 19.05 | 18.14 | 19.00 | 1,177,348 | +0.42(+2.28%) |
May 02, 2008 | 19.15 | 19.41 | 18.44 | 18.58 | 762,416 | -0.38(-2.01%) |
May 01, 2008 | 18.01 | 19.10 | 17.98 | 18.96 | 806,189 | +0.88(+4.87%) |
Apr 30, 2008 | 18.68 | 18.70 | 18.00 | 18.08 | 883,920 | -0.53(-2.83%) |
Apr 29, 2008 | 18.54 | 18.64 | 18.40 | 18.61 | 652,282 | +0.08(+0.45%) |
Apr 28, 2008 | 18.35 | 18.61 | 18.06 | 18.53 | 895,413 | +0.21(+1.14%) |
Apr 25, 2008 | 18.11 | 18.34 | 17.80 | 18.32 | 972,653 | +0.29(+1.62%) |
Apr 24, 2008 | 17.57 | 18.15 | 17.40 | 18.03 | 807,569 | +0.53(+3.06%) |
Apr 23, 2008 | 18.48 | 18.50 | 17.41 | 17.49 | 1,208,905 | -1.01(-5.48%) |
Apr 22, 2008 | 19.09 | 19.23 | 18.32 | 18.50 | 1,336,668 | -0.73(-3.79%) |
Apr 21, 2008 | 19.79 | 19.82 | 19.18 | 19.23 | 706,904 | -0.63(-3.18%) |
Apr 18, 2008 | 20.45 | 20.45 | 19.77 | 19.86 | 716,684 | +0.00(+0.00%) |
Apr 17, 2008 | 19.36 | 19.92 | 18.94 | 19.86 | 489,459 | +0.38(+1.96%) |
Apr 16, 2008 | 19.28 | 19.49 | 18.94 | 19.48 | 781,850 | +0.59(+3.12%) |
Apr 15, 2008 | 18.80 | 19.05 | 18.66 | 18.89 | 654,383 | +0.20(+1.08%) |
Apr 14, 2008 | 18.62 | 19.07 | 18.50 | 18.69 | 883,087 | +0.12(+0.63%) |
Apr 11, 2008 | 18.69 | 19.00 | 18.49 | 18.57 | 1,095,771 | -0.28(-1.51%) |
Apr 10, 2008 | 19.43 | 19.43 | 18.76 | 18.86 | 843,615 | -0.65(-3.31%) |
Apr 09, 2008 | 20.11 | 20.13 | 19.50 | 19.50 | 469,942 | -0.58(-2.90%) |
Apr 08, 2008 | 20.05 | 20.53 | 19.84 | 20.09 | 1,196,863 | -0.03(-0.17%) |
Apr 07, 2008 | 20.16 | 20.49 | 19.95 | 20.12 | 593,414 | +0.21(+1.05%) |
Apr 04, 2008 | 20.47 | 20.48 | 19.64 | 19.91 | 1,636,983 | -0.70(-3.40%) |
Apr 03, 2008 | 20.22 | 20.73 | 20.14 | 20.61 | 790,101 | +0.15(+0.75%) |
Apr 02, 2008 | 20.51 | 20.70 | 20.00 | 20.46 | 1,054,538 | +0.13(+0.65%) |
Apr 01, 2008 | 19.58 | 20.33 | 19.52 | 20.33 | 741,842 | +0.99(+5.10%) |
Mar 31, 2008 | 19.28 | 19.68 | 19.00 | 19.34 | 1,171,965 | +0.03(+0.18%) |
Mar 28, 2008 | 19.84 | 20.01 | 19.24 | 19.31 | 415,967 | -0.53(-2.69%) |
Mar 27, 2008 | 20.42 | 20.46 | 19.64 | 19.84 | 606,030 | -0.43(-2.12%) |
Mar 26, 2008 | 20.73 | 20.73 | 20.07 | 20.27 | 583,518 | -0.49(-2.37%) |
Mar 25, 2008 | 20.82 | 21.09 | 20.34 | 20.77 | 805,976 | -0.01(-0.03%) |
Mar 24, 2008 | 20.59 | 21.52 | 20.58 | 20.77 | 1,296,420 | +0.17(+0.84%) |
Mar 21, 2008 | 19.39 | 20.60 | 19.25 | 20.60 | 769,533 | +0.00(+0.00%) |
Mar 20, 2008 | 19.39 | 20.60 | 19.25 | 20.60 | 769,533 | +1.29(+6.69%) |
Mar 19, 2008 | 19.91 | 20.23 | 19.31 | 19.31 | 891,571 | -0.46(-2.35%) |
Mar 18, 2008 | 18.95 | 19.78 | 18.70 | 19.77 | 1,186,391 | +0.93(+4.94%) |
Mar 17, 2008 | 17.39 | 19.11 | 16.73 | 18.84 | 1,247,318 | +0.23(+1.23%) |
Mar 14, 2008 | 19.27 | 19.37 | 18.28 | 18.62 | 1,060,143 | -0.62(-3.25%) |
Mar 13, 2008 | 18.87 | 19.50 | 18.41 | 19.24 | 1,011,637 | +0.09(+0.47%) |
Mar 12, 2008 | 19.59 | 20.01 | 19.10 | 19.15 | 1,022,307 | -0.43(-2.20%) |
Mar 11, 2008 | 18.93 | 19.58 | 18.71 | 19.58 | 1,079,695 | +1.25(+6.82%) |
Mar 10, 2008 | 18.66 | 18.88 | 18.29 | 18.33 | 877,080 | -0.12(-0.68%) |
Mar 07, 2008 | 18.25 | 19.13 | 18.11 | 18.46 | 870,645 | +0.20(+1.10%) |
Mar 06, 2008 | 18.73 | 18.78 | 18.23 | 18.25 | 476,789 | -0.67(-3.52%) |
Mar 05, 2008 | 19.10 | 19.41 | 18.81 | 18.92 | 931,188 | -0.06(-0.29%) |
Mar 04, 2008 | 18.87 | 19.25 | 18.37 | 18.98 | 1,037,821 | -0.12(-0.65%) |
Mar 03, 2008 | 19.45 | 19.47 | 18.78 | 19.10 | 909,257 | -0.31(-1.61%) |
Feb 29, 2008 | 20.14 | 20.43 | 19.36 | 19.41 | 939,445 | -1.15(-5.57%) |
Feb 28, 2008 | 21.01 | 21.13 | 20.54 | 20.56 | 543,350 | -0.62(-2.95%) |
Feb 27, 2008 | 21.39 | 21.51 | 20.99 | 21.18 | 923,535 | -0.34(-1.58%) |
Feb 26, 2008 | 21.38 | 21.75 | 21.22 | 21.52 | 767,513 | +0.08(+0.39%) |
Feb 25, 2008 | 21.41 | 21.45 | 20.64 | 21.44 | 1,392,247 | +0.34(+1.61%) |
Feb 22, 2008 | 20.76 | 21.11 | 20.32 | 21.10 | 620,247 | +0.49(+2.36%) |
Feb 21, 2008 | 21.47 | 21.61 | 20.52 | 20.61 | 631,020 | -0.81(-3.79%) |
Feb 20, 2008 | 20.93 | 21.43 | 20.75 | 21.43 | 629,319 | +0.42(+2.02%) |
Feb 19, 2008 | 21.79 | 21.85 | 20.93 | 21.00 | 453,499 | -0.60(-2.79%) |
Feb 18, 2008 | 21.47 | 21.65 | 20.98 | 21.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.47 | 21.65 | 20.98 | 21.61 | 586,196 | +0.15(+0.68%) |
Feb 14, 2008 | 22.57 | 22.58 | 21.43 | 21.46 | 830,278 | -1.12(-4.95%) |
Feb 13, 2008 | 22.62 | 22.90 | 22.02 | 22.58 | 380,041 | +0.19(+0.84%) |
Feb 12, 2008 | 22.54 | 23.09 | 22.13 | 22.39 | 712,477 | +0.22(+1.00%) |
Feb 11, 2008 | 22.96 | 22.99 | 22.17 | 22.17 | 752,553 | -0.87(-3.79%) |
Feb 08, 2008 | 23.49 | 23.54 | 22.50 | 23.04 | 663,542 | -0.31(-1.31%) |
Feb 07, 2008 | 22.63 | 23.58 | 22.56 | 23.35 | 792,969 | +0.67(+2.97%) |
Feb 06, 2008 | 22.70 | 23.31 | 22.30 | 22.68 | 492,170 | +0.02(+0.09%) |
Feb 05, 2008 | 22.57 | 23.01 | 22.16 | 22.65 | 996,817 | -0.25(-1.09%) |
Feb 04, 2008 | 23.36 | 23.88 | 22.70 | 22.90 | 826,395 | -1.04(-4.35%) |
Feb 01, 2008 | 23.60 | 24.22 | 23.50 | 23.95 | 1,288,204 | +0.44(+1.86%) |
Jan 31, 2008 | 22.36 | 23.86 | 22.06 | 23.51 | 980,835 | +0.85(+3.77%) |
Jan 30, 2008 | 22.24 | 23.32 | 21.93 | 22.65 | 902,349 | +0.33(+1.46%) |
Jan 29, 2008 | 21.90 | 22.47 | 21.20 | 22.33 | 807,926 | +0.52(+2.39%) |
Jan 28, 2008 | 20.57 | 21.81 | 20.30 | 21.81 | 688,318 | +1.20(+5.83%) |
Jan 25, 2008 | 21.16 | 21.43 | 20.48 | 20.61 | 763,146 | -0.44(-2.08%) |
Jan 24, 2008 | 19.30 | 21.41 | 19.11 | 21.04 | 1,573,572 | +0.40(+1.92%) |
Jan 23, 2008 | 18.21 | 20.69 | 17.80 | 20.65 | 1,736,820 | +2.00(+10.72%) |
Jan 22, 2008 | 17.35 | 18.90 | 17.10 | 18.65 | 1,387,719 | +0.54(+2.99%) |
Jan 21, 2008 | 18.11 | 18.55 | 17.75 | 18.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.11 | 18.55 | 17.75 | 18.11 | 857,246 | +0.04(+0.23%) |
Jan 17, 2008 | 19.51 | 19.51 | 18.02 | 18.07 | 1,088,487 | -1.35(-6.94%) |
Jan 16, 2008 | 18.26 | 19.73 | 18.26 | 19.41 | 832,691 | +0.70(+3.75%) |
Jan 15, 2008 | 18.66 | 18.91 | 18.28 | 18.71 | 751,495 | -0.09(-0.48%) |
Jan 14, 2008 | 19.36 | 19.43 | 18.47 | 18.80 | 744,219 | -0.35(-1.81%) |
Jan 11, 2008 | 19.02 | 19.60 | 18.72 | 19.15 | 729,019 | -0.18(-0.93%) |
Jan 10, 2008 | 18.45 | 19.85 | 18.00 | 19.33 | 1,778,894 | +0.49(+2.62%) |
Jan 09, 2008 | 20.21 | 20.21 | 17.72 | 18.84 | 2,886,555 | -1.46(-7.21%) |
Jan 08, 2008 | 21.28 | 21.45 | 20.25 | 20.30 | 1,330,389 | -1.15(-5.37%) |
Jan 07, 2008 | 20.86 | 21.88 | 20.64 | 21.45 | 845,575 | +0.69(+3.34%) |
Jan 04, 2008 | 21.07 | 21.09 | 20.46 | 20.76 | 805,091 | -0.44(-2.09%) |
Jan 03, 2008 | 21.97 | 22.13 | 21.17 | 21.20 | 676,655 | -0.74(-3.38%) |
Jan 02, 2008 | 22.09 | 22.42 | 21.75 | 21.95 | 757,114 | -0.24(-1.09%) |
Jan 01, 2008 | 22.22 | 22.52 | 21.97 | 22.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.22 | 22.52 | 21.97 | 22.19 | 525,199 | -0.15(-0.65%) |
Dec 28, 2007 | 22.65 | 22.80 | 22.22 | 22.34 | 398,655 | -0.22(-0.98%) |
Dec 27, 2007 | 23.25 | 23.34 | 22.50 | 22.56 | 476,145 | -0.76(-3.24%) |
Dec 26, 2007 | 23.41 | 23.54 | 22.95 | 23.31 | 613,275 | -0.26(-1.09%) |
Dec 24, 2007 | 23.37 | 23.64 | 23.31 | 23.57 | 295,643 | +0.23(+0.98%) |
Dec 21, 2007 | 22.80 | 23.39 | 22.64 | 23.34 | 680,613 | +0.56(+2.44%) |
Dec 20, 2007 | 22.61 | 22.96 | 22.32 | 22.79 | 482,943 | +0.31(+1.36%) |
Dec 19, 2007 | 22.54 | 23.05 | 22.18 | 22.48 | 674,990 | -0.08(-0.37%) |
Dec 18, 2007 | 22.52 | 22.73 | 22.15 | 22.56 | 858,543 | +0.33(+1.50%) |
Dec 17, 2007 | 22.34 | 22.77 | 22.22 | 22.23 | 662,024 | -0.17(-0.77%) |
Dec 14, 2007 | 22.56 | 22.72 | 22.13 | 22.41 | 656,261 | -0.33(-1.44%) |
Dec 13, 2007 | 22.58 | 22.79 | 21.97 | 22.73 | 686,085 | +0.09(+0.40%) |
Dec 12, 2007 | 23.98 | 24.06 | 22.44 | 22.64 | 878,559 | -0.76(-3.23%) |
Dec 11, 2007 | 24.49 | 24.86 | 23.39 | 23.40 | 1,196,219 | -0.92(-3.80%) |
Dec 10, 2007 | 23.29 | 24.32 | 23.06 | 24.32 | 691,612 | +0.82(+3.49%) |
Dec 07, 2007 | 23.60 | 23.81 | 23.16 | 23.50 | 638,866 | -0.05(-0.21%) |
Dec 06, 2007 | 22.75 | 23.57 | 22.68 | 23.55 | 841,634 | +0.82(+3.60%) |
Dec 05, 2007 | 23.00 | 23.24 | 22.72 | 22.73 | 594,252 | +0.12(+0.52%) |
Dec 04, 2007 | 22.97 | 23.07 | 22.44 | 22.61 | 398,464 | -0.56(-2.40%) |
Dec 03, 2007 | 23.21 | 23.58 | 22.92 | 23.17 | 767,954 | -0.22(-0.92%) |
Nov 30, 2007 | 23.06 | 23.88 | 23.06 | 23.38 | 670,662 | +0.65(+2.84%) |
Nov 29, 2007 | 23.00 | 23.00 | 22.44 | 22.74 | 598,701 | -0.40(-1.74%) |
Nov 28, 2007 | 22.25 | 23.18 | 22.25 | 23.14 | 701,913 | +1.13(+5.14%) |
Nov 27, 2007 | 21.64 | 22.42 | 21.52 | 22.01 | 945,178 | +0.54(+2.52%) |
Nov 26, 2007 | 22.63 | 22.68 | 21.44 | 21.47 | 778,149 | -1.15(-5.06%) |
Nov 23, 2007 | 22.13 | 22.85 | 22.11 | 22.61 | 299,810 | +0.70(+3.20%) |
Nov 21, 2007 | 21.78 | 22.41 | 21.62 | 21.91 | 664,840 | -0.06(-0.28%) |
Nov 20, 2007 | 22.18 | 22.54 | 21.37 | 21.97 | 724,560 | -0.20(-0.91%) |
Nov 19, 2007 | 22.61 | 22.61 | 21.99 | 22.18 | 667,061 | -0.60(-2.65%) |
Nov 16, 2007 | 23.25 | 23.29 | 22.55 | 22.78 | 744,283 | -0.42(-1.80%) |
Nov 15, 2007 | 23.69 | 23.81 | 23.03 | 23.20 | 720,215 | -0.60(-2.54%) |
Nov 14, 2007 | 24.24 | 24.74 | 23.72 | 23.80 | 993,200 | -0.20(-0.84%) |
Nov 13, 2007 | 22.96 | 24.12 | 22.96 | 24.00 | 1,565,663 | +1.15(+5.04%) |
Nov 12, 2007 | 22.02 | 23.31 | 22.02 | 22.85 | 1,157,366 | +0.23(+1.01%) |
Nov 09, 2007 | 21.64 | 23.00 | 21.45 | 22.62 | 2,100,784 | +0.69(+3.13%) |
Nov 08, 2007 | 21.86 | 22.07 | 21.34 | 21.93 | 2,260,994 | +0.26(+1.18%) |
Nov 07, 2007 | 22.47 | 22.56 | 21.62 | 21.68 | 1,039,501 | -0.98(-4.32%) |
Nov 06, 2007 | 22.73 | 22.92 | 22.29 | 22.65 | 997,719 | +0.01(+0.03%) |
Nov 05, 2007 | 22.65 | 22.90 | 22.35 | 22.65 | 1,180,836 | -0.27(-1.18%) |
Nov 02, 2007 | 23.87 | 23.87 | 22.73 | 22.92 | 1,337,881 | -0.69(-2.94%) |
Nov 01, 2007 | 24.72 | 24.84 | 23.61 | 23.61 | 1,076,384 | -1.54(-6.13%) |
Oct 31, 2007 | 24.63 | 25.28 | 24.54 | 25.15 | 1,125,226 | +0.57(+2.32%) |
Oct 30, 2007 | 24.79 | 25.01 | 24.56 | 24.58 | 769,216 | -0.21(-0.84%) |
Oct 29, 2007 | 25.25 | 25.37 | 24.65 | 24.79 | 808,117 | -0.40(-1.57%) |
Oct 26, 2007 | 25.08 | 25.47 | 24.58 | 25.19 | 835,923 | +0.37(+1.51%) |
Oct 25, 2007 | 25.09 | 25.29 | 24.47 | 24.81 | 1,624,590 | -0.10(-0.39%) |
Oct 24, 2007 | 25.02 | 25.07 | 23.89 | 24.91 | 1,965,904 | -0.37(-1.46%) |
Oct 23, 2007 | 27.28 | 27.28 | 24.76 | 25.28 | 3,436,190 | -2.43(-8.77%) |
Oct 22, 2007 | 27.37 | 27.90 | 27.06 | 27.71 | 978,701 | +0.31(+1.11%) |
Oct 19, 2007 | 28.11 | 28.11 | 27.37 | 27.40 | 487,117 | -0.71(-2.54%) |
Oct 18, 2007 | 28.46 | 28.46 | 28.08 | 28.12 | 602,666 | -0.51(-1.79%) |
Oct 17, 2007 | 28.62 | 28.85 | 27.94 | 28.63 | 867,620 | +0.03(+0.12%) |
Oct 16, 2007 | 28.98 | 28.98 | 28.21 | 28.60 | 666,779 | -0.42(-1.46%) |
Oct 15, 2007 | 29.25 | 29.32 | 28.85 | 29.02 | 383,239 | -0.33(-1.14%) |
Oct 12, 2007 | 30.13 | 30.19 | 29.32 | 29.35 | 378,485 | -0.87(-2.87%) |
Oct 11, 2007 | 30.43 | 30.59 | 30.03 | 30.22 | 339,008 | -0.13(-0.43%) |
Oct 10, 2007 | 30.91 | 30.91 | 30.23 | 30.35 | 239,308 | -0.56(-1.80%) |
Oct 09, 2007 | 30.64 | 30.98 | 30.46 | 30.91 | 460,752 | +0.42(+1.39%) |
Oct 08, 2007 | 30.53 | 30.56 | 30.39 | 30.48 | 334,686 | +0.01(+0.02%) |
Oct 05, 2007 | 30.37 | 30.59 | 30.31 | 30.48 | 330,796 | +0.20(+0.66%) |
Oct 04, 2007 | 30.22 | 30.42 | 30.10 | 30.28 | 508,008 | +0.23(+0.76%) |
Oct 03, 2007 | 29.87 | 30.27 | 29.76 | 30.05 | 351,975 | +0.10(+0.35%) |
Oct 02, 2007 | 29.68 | 30.05 | 29.67 | 29.94 | 332,237 | +0.37(+1.24%) |