Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.766 | 7.606 | 6.683 | 7.435 | 1,993,713 | +0.69(+10.15%) |
Oct 30, 2008 | 6.661 | 6.791 | 6.407 | 6.750 | 2,136,693 | +0.28(+4.31%) |
Oct 29, 2008 | 6.230 | 6.708 | 6.191 | 6.471 | 2,165,061 | +0.24(+3.92%) |
Oct 28, 2008 | 5.868 | 6.287 | 5.652 | 6.226 | 2,198,966 | +0.51(+9.00%) |
Oct 27, 2008 | 6.027 | 6.144 | 5.709 | 5.713 | 1,454,091 | -0.54(-8.58%) |
Oct 24, 2008 | 5.709 | 6.496 | 5.402 | 6.249 | 1,899,128 | -0.07(-1.10%) |
Oct 23, 2008 | 6.585 | 6.867 | 5.827 | 6.318 | 2,609,739 | -0.48(-7.09%) |
Oct 22, 2008 | 7.165 | 7.295 | 6.636 | 6.800 | 1,534,360 | -0.45(-6.17%) |
Oct 21, 2008 | 7.498 | 7.873 | 7.213 | 7.248 | 1,881,410 | -0.31(-4.07%) |
Oct 20, 2008 | 7.984 | 7.984 | 7.283 | 7.555 | 1,632,167 | -0.15(-1.89%) |
Oct 17, 2008 | 7.559 | 8.101 | 7.479 | 7.701 | 1,631,376 | +0.01(+0.08%) |
Oct 16, 2008 | 7.980 | 8.088 | 6.661 | 7.695 | 3,326,034 | -0.39(-4.86%) |
Oct 15, 2008 | 9.138 | 9.138 | 8.088 | 8.088 | 1,980,030 | -0.93(-10.31%) |
Oct 14, 2008 | 9.392 | 9.753 | 8.726 | 9.018 | 2,342,166 | +0.09(+0.99%) |
Oct 13, 2008 | 8.748 | 9.084 | 8.301 | 8.929 | 2,339,127 | +1.19(+15.37%) |
Oct 10, 2008 | 7.298 | 8.348 | 5.630 | 7.739 | 5,361,373 | -0.08(-1.01%) |
Oct 09, 2008 | 10.09 | 10.09 | 7.378 | 7.819 | 3,052,578 | -1.79(-18.65%) |
Oct 08, 2008 | 9.405 | 10.18 | 9.059 | 9.611 | 6,598,046 | -0.19(-1.91%) |
Oct 07, 2008 | 11.03 | 11.25 | 9.516 | 9.798 | 2,405,807 | -1.22(-11.11%) |
Oct 06, 2008 | 10.46 | 11.02 | 9.008 | 11.02 | 5,718,755 | +0.43(+4.04%) |
Oct 03, 2008 | 11.06 | 11.62 | 10.51 | 10.59 | 2,491,552 | -0.41(-3.75%) |
Oct 02, 2008 | 11.58 | 12.34 | 10.98 | 11.01 | 1,371,518 | -0.42(-3.66%) |
Oct 01, 2008 | 11.45 | 11.74 | 11.35 | 11.43 | 1,618,311 | -0.31(-2.67%) |
Sep 30, 2008 | 12.36 | 12.45 | 11.43 | 11.74 | 2,232,107 | -0.42(-3.49%) |
Sep 29, 2008 | 12.53 | 13.78 | 11.10 | 12.16 | 2,504,002 | -0.49(-3.84%) |
Sep 26, 2008 | 12.77 | 12.85 | 12.37 | 12.65 | 0 | -0.55(-4.16%) |
Sep 25, 2008 | 12.77 | 13.23 | 12.77 | 13.20 | 1,145,338 | +0.19(+1.49%) |
Sep 24, 2008 | 13.30 | 13.30 | 12.77 | 13.00 | 1,323,146 | -0.03(-0.19%) |
Sep 23, 2008 | 12.86 | 13.08 | 12.68 | 13.03 | 1,248,687 | +0.15(+1.18%) |
Sep 22, 2008 | 12.93 | 13.23 | 12.59 | 12.88 | 2,127,459 | -0.05(-0.37%) |
Sep 19, 2008 | 14.27 | 18.11 | 12.43 | 12.93 | 0 | +0.65(+5.30%) |
Sep 18, 2008 | 10.47 | 12.67 | 10.20 | 12.28 | 9,214,280 | +1.55(+14.43%) |
Sep 17, 2008 | 13.24 | 13.24 | 10.15 | 10.73 | 5,922,702 | -2.42(-18.39%) |
Sep 16, 2008 | 12.33 | 13.31 | 12.17 | 13.14 | 5,149,374 | -0.17(-1.26%) |
Sep 15, 2008 | 13.48 | 13.95 | 13.11 | 13.31 | 3,679,301 | -0.98(-6.86%) |
Sep 12, 2008 | 14.82 | 14.93 | 14.21 | 14.29 | 2,369,103 | -0.54(-3.61%) |
Sep 11, 2008 | 14.75 | 15.18 | 14.46 | 14.83 | 3,458,436 | -0.37(-2.42%) |
Sep 10, 2008 | 16.00 | 16.15 | 14.97 | 15.20 | 3,769,135 | -0.86(-5.37%) |
Sep 09, 2008 | 17.22 | 17.27 | 15.95 | 16.06 | 1,702,353 | -1.09(-6.36%) |
Sep 08, 2008 | 16.62 | 17.21 | 16.61 | 17.15 | 1,846,701 | +0.86(+5.28%) |
Sep 05, 2008 | 16.32 | 16.53 | 15.95 | 16.29 | 0 | -0.14(-0.83%) |
Sep 04, 2008 | 17.08 | 17.30 | 16.34 | 16.43 | 1,023,100 | -0.69(-4.00%) |
Sep 03, 2008 | 17.24 | 17.36 | 16.95 | 17.11 | 1,002,714 | -0.11(-0.64%) |
Sep 02, 2008 | 17.32 | 17.53 | 17.04 | 17.22 | 846,736 | +0.02(+0.13%) |
Aug 29, 2008 | 17.34 | 17.46 | 17.16 | 17.20 | 530,602 | -0.22(-1.26%) |
Aug 28, 2008 | 16.95 | 17.48 | 16.73 | 17.42 | 1,619,887 | +0.55(+3.23%) |
Aug 27, 2008 | 16.53 | 17.03 | 16.43 | 16.87 | 564,408 | +0.23(+1.41%) |
Aug 26, 2008 | 16.53 | 16.66 | 16.39 | 16.64 | 531,655 | -0.02(-0.13%) |
Aug 25, 2008 | 16.86 | 16.87 | 16.51 | 16.66 | 581,531 | -0.30(-1.76%) |
Aug 22, 2008 | 16.81 | 17.00 | 16.51 | 16.96 | 1,275,360 | +0.37(+2.22%) |
Aug 21, 2008 | 16.58 | 16.74 | 16.43 | 16.59 | 804,792 | -0.24(-1.41%) |
Aug 20, 2008 | 16.49 | 16.91 | 16.18 | 16.83 | 1,251,080 | +0.52(+3.19%) |
Aug 19, 2008 | 16.49 | 16.49 | 15.91 | 16.31 | 715,131 | -0.14(-0.87%) |
Aug 18, 2008 | 16.95 | 16.95 | 16.37 | 16.45 | 743,764 | -0.30(-1.78%) |
Aug 15, 2008 | 16.90 | 17.20 | 16.59 | 16.75 | 0 | -0.03(-0.15%) |
Aug 14, 2008 | 16.26 | 16.84 | 16.02 | 16.78 | 875,416 | +0.55(+3.40%) |
Aug 13, 2008 | 16.81 | 16.90 | 16.06 | 16.22 | 1,399,171 | -0.59(-3.53%) |
Aug 12, 2008 | 17.00 | 17.08 | 16.52 | 16.82 | 855,699 | -0.23(-1.36%) |
Aug 11, 2008 | 17.29 | 17.72 | 16.98 | 17.05 | 1,735,287 | -0.13(-0.78%) |
Aug 08, 2008 | 16.04 | 17.34 | 16.04 | 17.18 | 1,382,947 | +0.87(+5.35%) |
Aug 07, 2008 | 16.73 | 16.77 | 16.18 | 16.31 | 1,371,345 | -0.75(-4.37%) |
Aug 06, 2008 | 16.81 | 17.11 | 16.69 | 17.05 | 1,082,258 | -0.14(-0.79%) |
Aug 05, 2008 | 16.45 | 17.29 | 16.42 | 17.19 | 1,725,740 | +0.84(+5.14%) |
Aug 04, 2008 | 16.62 | 16.77 | 16.14 | 16.35 | 1,532,711 | -0.14(-0.87%) |
Aug 01, 2008 | 16.37 | 16.72 | 16.11 | 16.49 | 1,133,272 | +0.02(+0.10%) |
Jul 31, 2008 | 16.49 | 16.79 | 16.06 | 16.48 | 1,029,711 | -0.24(-1.44%) |
Jul 30, 2008 | 16.60 | 16.93 | 16.49 | 16.72 | 2,246,519 | +0.36(+2.21%) |
Jul 29, 2008 | 16.36 | 16.43 | 15.59 | 16.36 | 1,166,240 | +0.89(+5.74%) |
Jul 28, 2008 | 15.80 | 16.09 | 15.34 | 15.47 | 982,196 | -0.29(-1.81%) |
Jul 25, 2008 | 16.13 | 16.52 | 15.30 | 15.75 | 1,440,292 | -0.40(-2.45%) |
Jul 24, 2008 | 16.65 | 17.51 | 15.86 | 16.15 | 3,857,594 | -1.28(-7.37%) |
Jul 23, 2008 | 17.29 | 17.71 | 16.69 | 17.44 | 2,382,786 | +0.25(+1.48%) |
Jul 22, 2008 | 15.75 | 17.40 | 15.64 | 17.18 | 1,624,099 | +1.11(+6.93%) |
Jul 21, 2008 | 16.32 | 16.97 | 16.05 | 16.07 | 2,214,591 | +0.06(+0.38%) |
Jul 18, 2008 | 16.58 | 16.58 | 15.63 | 16.01 | 1,261,913 | -0.37(-2.25%) |
Jul 17, 2008 | 15.65 | 16.52 | 15.15 | 16.38 | 3,170,781 | +1.43(+9.57%) |
Jul 16, 2008 | 13.42 | 15.10 | 13.37 | 14.95 | 2,087,053 | +1.21(+8.80%) |
Jul 15, 2008 | 13.99 | 14.26 | 13.60 | 13.74 | 3,511,661 | -0.49(-3.45%) |
Jul 14, 2008 | 14.77 | 15.13 | 14.15 | 14.23 | 4,096,660 | -0.42(-2.86%) |
Jul 11, 2008 | 15.28 | 15.28 | 13.72 | 14.65 | 4,086,581 | -0.64(-4.19%) |
Jul 10, 2008 | 15.73 | 16.01 | 15.18 | 15.29 | 4,529,408 | -0.54(-3.39%) |
Jul 09, 2008 | 16.76 | 16.94 | 15.65 | 15.82 | 2,274,956 | -1.04(-6.19%) |
Jul 08, 2008 | 16.11 | 16.93 | 15.82 | 16.87 | 2,290,039 | +0.54(+3.30%) |
Jul 07, 2008 | 16.77 | 16.97 | 16.07 | 16.33 | 1,940,224 | -0.46(-2.72%) |
Jul 04, 2008 | 16.87 | 16.91 | 16.49 | 16.79 | 819,424 | +0.00(+0.00%) |
Jul 03, 2008 | 16.87 | 16.91 | 16.49 | 16.79 | 819,424 | -0.05(-0.28%) |
Jul 02, 2008 | 17.34 | 17.57 | 16.73 | 16.83 | 1,557,800 | -0.57(-3.30%) |
Jul 01, 2008 | 17.22 | 17.43 | 16.64 | 17.41 | 2,610,940 | +0.06(+0.37%) |
Jun 30, 2008 | 18.21 | 18.21 | 17.29 | 17.34 | 2,008,326 | -0.71(-3.94%) |
Jun 27, 2008 | 18.19 | 18.24 | 17.61 | 18.05 | 1,458,858 | -0.14(-0.77%) |
Jun 26, 2008 | 18.08 | 18.42 | 18.00 | 18.19 | 1,559,632 | -0.45(-2.43%) |
Jun 25, 2008 | 18.96 | 19.20 | 18.64 | 18.65 | 972,331 | -0.11(-0.61%) |
Jun 24, 2008 | 18.74 | 18.87 | 18.35 | 18.76 | 1,671,308 | -0.16(-0.86%) |
Jun 23, 2008 | 19.24 | 19.29 | 18.78 | 18.92 | 1,047,634 | -0.36(-1.87%) |
Jun 20, 2008 | 19.60 | 19.63 | 19.22 | 19.28 | 1,014,067 | -0.53(-2.67%) |
Jun 19, 2008 | 19.70 | 19.94 | 19.40 | 19.81 | 1,119,145 | +0.00(+0.00%) |
Jun 18, 2008 | 19.82 | 19.99 | 19.54 | 19.81 | 800,132 | -0.20(-1.00%) |
Jun 17, 2008 | 20.46 | 20.52 | 19.91 | 20.01 | 689,569 | -0.22(-1.08%) |
Jun 16, 2008 | 19.93 | 20.31 | 19.79 | 20.23 | 667,049 | +0.16(+0.81%) |
Jun 13, 2008 | 19.80 | 20.13 | 19.38 | 20.07 | 1,182,789 | +0.56(+2.86%) |
Jun 12, 2008 | 19.85 | 20.16 | 19.42 | 19.51 | 901,751 | -0.07(-0.36%) |
Jun 11, 2008 | 20.14 | 20.40 | 19.35 | 19.58 | 1,188,628 | -0.68(-3.35%) |
Jun 10, 2008 | 20.22 | 20.44 | 20.00 | 20.26 | 903,778 | +0.13(+0.63%) |
Jun 09, 2008 | 20.31 | 20.56 | 19.91 | 20.13 | 725,693 | -0.22(-1.09%) |
Jun 06, 2008 | 20.60 | 20.94 | 20.35 | 20.36 | 1,841,134 | -0.55(-2.63%) |
Jun 05, 2008 | 20.44 | 21.00 | 20.34 | 20.91 | 942,172 | +0.68(+3.34%) |
Jun 04, 2008 | 20.11 | 20.46 | 19.89 | 20.23 | 747,144 | +0.10(+0.52%) |
Jun 03, 2008 | 20.32 | 20.62 | 20.01 | 20.13 | 778,006 | -0.10(-0.50%) |
Jun 02, 2008 | 20.49 | 20.49 | 19.81 | 20.23 | 706,316 | -0.17(-0.84%) |
May 30, 2008 | 20.96 | 21.18 | 20.34 | 20.40 | 683,604 | -0.29(-1.41%) |
May 29, 2008 | 19.89 | 20.80 | 19.89 | 20.69 | 1,266,040 | +0.72(+3.61%) |
May 28, 2008 | 20.36 | 20.36 | 19.92 | 19.97 | 1,025,508 | -0.29(-1.41%) |
May 27, 2008 | 19.90 | 20.39 | 19.75 | 20.26 | 914,021 | +0.36(+1.80%) |
May 26, 2008 | 20.06 | 20.11 | 19.80 | 19.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.06 | 20.11 | 19.80 | 19.90 | 612,626 | -0.17(-0.84%) |
May 22, 2008 | 19.81 | 20.45 | 19.76 | 20.07 | 827,605 | +0.13(+0.64%) |
May 21, 2008 | 20.53 | 20.59 | 19.86 | 19.94 | 996,365 | -0.53(-2.60%) |
May 20, 2008 | 20.58 | 20.61 | 20.20 | 20.47 | 874,628 | -0.31(-1.50%) |
May 19, 2008 | 20.62 | 20.99 | 20.48 | 20.78 | 595,425 | +0.17(+0.85%) |
May 16, 2008 | 21.14 | 21.14 | 20.53 | 20.61 | 1,426,697 | -0.43(-2.06%) |
May 15, 2008 | 20.74 | 21.07 | 20.66 | 21.04 | 677,491 | +0.42(+2.05%) |
May 14, 2008 | 20.38 | 20.84 | 20.27 | 20.62 | 754,780 | +0.24(+1.20%) |
May 13, 2008 | 20.54 | 20.84 | 20.30 | 20.38 | 829,434 | -0.35(-1.67%) |
May 12, 2008 | 20.00 | 20.78 | 19.87 | 20.72 | 1,184,611 | +0.61(+3.03%) |
May 09, 2008 | 19.98 | 20.29 | 19.87 | 20.11 | 1,134,666 | +0.05(+0.25%) |
May 08, 2008 | 20.02 | 20.30 | 19.83 | 20.06 | 1,094,884 | -0.00(-0.02%) |
May 07, 2008 | 20.60 | 20.86 | 19.85 | 20.07 | 753,547 | -0.64(-3.09%) |
May 06, 2008 | 20.18 | 20.79 | 20.06 | 20.71 | 664,470 | +0.15(+0.71%) |
May 05, 2008 | 20.25 | 20.80 | 20.31 | 20.56 | 879,616 | +0.01(+0.06%) |
May 02, 2008 | 20.22 | 21.30 | 20.18 | 20.55 | 2,210,404 | +0.55(+2.74%) |
May 01, 2008 | 19.41 | 20.30 | 19.32 | 20.00 | 1,909,453 | +0.33(+1.66%) |
Apr 30, 2008 | 20.11 | 20.27 | 19.58 | 19.67 | 1,087,926 | -0.34(-1.71%) |
Apr 29, 2008 | 20.10 | 20.27 | 19.87 | 20.01 | 849,069 | -0.03(-0.13%) |
Apr 28, 2008 | 19.57 | 20.08 | 19.49 | 20.04 | 1,437,514 | +0.60(+3.07%) |
Apr 25, 2008 | 19.19 | 19.51 | 18.86 | 19.44 | 1,485,931 | +0.39(+2.03%) |
Apr 24, 2008 | 18.29 | 19.33 | 18.24 | 19.06 | 3,272,157 | +0.73(+3.96%) |
Apr 23, 2008 | 18.59 | 18.59 | 18.32 | 18.33 | 1,048,322 | -0.26(-1.38%) |
Apr 22, 2008 | 18.70 | 18.79 | 18.48 | 18.59 | 1,345,451 | -0.14(-0.73%) |
Apr 21, 2008 | 19.35 | 19.35 | 18.66 | 18.72 | 987,143 | -0.56(-2.91%) |
Apr 18, 2008 | 19.09 | 19.48 | 19.09 | 19.28 | 1,409,871 | +0.65(+3.49%) |
Apr 17, 2008 | 18.57 | 18.87 | 18.45 | 18.63 | 1,712,398 | +0.03(+0.17%) |
Apr 16, 2008 | 18.65 | 19.10 | 18.53 | 18.60 | 1,928,858 | +0.02(+0.10%) |
Apr 15, 2008 | 18.65 | 18.90 | 18.32 | 18.58 | 1,091,669 | +0.17(+0.95%) |
Apr 14, 2008 | 18.85 | 19.06 | 18.26 | 18.41 | 1,670,353 | -0.56(-2.96%) |
Apr 11, 2008 | 19.03 | 19.20 | 18.88 | 18.97 | 1,631,852 | -0.27(-1.42%) |
Apr 10, 2008 | 19.38 | 19.44 | 19.07 | 19.24 | 2,281,564 | +0.01(+0.05%) |
Apr 09, 2008 | 20.35 | 20.35 | 19.14 | 19.23 | 2,159,267 | -0.97(-4.79%) |
Apr 08, 2008 | 20.21 | 20.61 | 20.19 | 20.20 | 1,515,030 | -0.02(-0.11%) |
Apr 07, 2008 | 20.27 | 20.43 | 20.18 | 20.22 | 1,691,874 | +0.14(+0.71%) |
Apr 04, 2008 | 20.91 | 21.01 | 19.80 | 20.08 | 1,857,859 | -0.93(-4.42%) |
Apr 03, 2008 | 20.76 | 21.15 | 20.62 | 21.01 | 1,213,427 | +0.17(+0.82%) |
Apr 02, 2008 | 21.49 | 21.49 | 20.60 | 20.84 | 1,756,350 | -0.46(-2.16%) |
Apr 01, 2008 | 20.46 | 21.42 | 20.45 | 21.30 | 1,262,837 | +1.20(+5.95%) |
Mar 31, 2008 | 20.26 | 20.51 | 19.94 | 20.10 | 983,155 | +0.03(+0.17%) |
Mar 28, 2008 | 20.79 | 20.83 | 19.79 | 20.07 | 1,210,829 | -0.60(-2.89%) |
Mar 27, 2008 | 20.94 | 21.22 | 20.57 | 20.66 | 902,139 | -0.21(-1.00%) |
Mar 26, 2008 | 20.98 | 21.00 | 20.36 | 20.87 | 1,150,587 | -0.35(-1.66%) |
Mar 25, 2008 | 20.95 | 21.57 | 20.65 | 21.23 | 1,393,521 | +0.27(+1.29%) |
Mar 24, 2008 | 20.69 | 21.43 | 20.69 | 20.96 | 2,326,784 | +0.52(+2.53%) |
Mar 21, 2008 | 18.95 | 20.56 | 18.94 | 20.44 | 1,351,457 | +0.00(+0.00%) |
Mar 20, 2008 | 18.95 | 20.56 | 18.94 | 20.44 | 1,351,457 | +1.37(+7.20%) |
Mar 19, 2008 | 19.12 | 19.72 | 18.84 | 19.07 | 1,455,314 | -0.09(-0.45%) |
Mar 18, 2008 | 18.46 | 19.17 | 18.40 | 19.15 | 1,615,442 | +0.79(+4.28%) |
Mar 17, 2008 | 18.07 | 18.68 | 17.67 | 18.36 | 1,978,873 | -0.42(-2.25%) |
Mar 14, 2008 | 19.38 | 19.70 | 18.28 | 18.79 | 2,173,826 | -0.33(-1.74%) |
Mar 13, 2008 | 18.63 | 19.27 | 18.15 | 19.12 | 1,504,806 | +0.13(+0.68%) |
Mar 12, 2008 | 19.35 | 19.47 | 18.83 | 18.99 | 1,516,071 | -0.25(-1.32%) |
Mar 11, 2008 | 18.87 | 19.50 | 18.62 | 19.24 | 1,894,601 | +0.84(+4.59%) |
Mar 10, 2008 | 18.78 | 18.78 | 18.16 | 18.40 | 2,117,578 | -0.14(-0.74%) |
Mar 07, 2008 | 18.08 | 18.71 | 17.51 | 18.54 | 2,343,591 | +0.47(+2.58%) |
Mar 06, 2008 | 19.02 | 19.02 | 18.05 | 18.07 | 1,818,052 | -1.01(-5.29%) |
Mar 05, 2008 | 19.17 | 19.42 | 18.84 | 19.08 | 1,644,942 | -0.11(-0.56%) |
Mar 04, 2008 | 19.35 | 19.56 | 18.78 | 19.19 | 2,349,525 | -0.12(-0.61%) |
Mar 03, 2008 | 19.70 | 19.86 | 19.26 | 19.30 | 2,108,407 | -0.38(-1.92%) |
Feb 29, 2008 | 20.62 | 20.73 | 19.68 | 19.68 | 1,426,861 | -0.95(-4.60%) |
Feb 28, 2008 | 21.05 | 21.05 | 20.55 | 20.63 | 659,347 | -0.45(-2.12%) |
Feb 27, 2008 | 20.97 | 21.34 | 20.68 | 21.08 | 954,931 | +0.12(+0.58%) |
Feb 26, 2008 | 20.87 | 21.14 | 20.52 | 20.96 | 2,298,605 | +0.70(+3.46%) |
Feb 25, 2008 | 19.92 | 20.33 | 19.65 | 20.26 | 1,359,875 | +0.35(+1.77%) |
Feb 22, 2008 | 19.75 | 19.97 | 19.31 | 19.90 | 2,530,968 | +0.24(+1.23%) |
Feb 21, 2008 | 19.31 | 19.74 | 19.31 | 19.66 | 1,069,975 | +0.30(+1.57%) |
Feb 20, 2008 | 19.05 | 19.54 | 18.76 | 19.36 | 3,001,907 | +0.08(+0.39%) |
Feb 19, 2008 | 20.12 | 20.12 | 19.26 | 19.28 | 1,025,313 | -0.43(-2.17%) |
Feb 18, 2008 | 19.82 | 19.88 | 19.42 | 19.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.82 | 19.88 | 19.42 | 19.71 | 1,108,435 | -0.11(-0.56%) |
Feb 14, 2008 | 20.39 | 20.39 | 19.47 | 19.82 | 2,029,308 | -0.45(-2.22%) |
Feb 13, 2008 | 20.68 | 20.77 | 20.00 | 20.27 | 2,002,563 | -0.31(-1.50%) |
Feb 12, 2008 | 20.74 | 20.78 | 20.27 | 20.58 | 1,980,800 | -0.10(-0.51%) |
Feb 11, 2008 | 20.80 | 20.82 | 20.30 | 20.68 | 1,168,327 | +0.14(+0.69%) |
Feb 08, 2008 | 20.81 | 20.97 | 20.31 | 20.54 | 1,244,479 | -0.23(-1.13%) |
Feb 07, 2008 | 20.15 | 21.48 | 20.13 | 20.78 | 1,404,795 | +0.34(+1.68%) |
Feb 06, 2008 | 21.49 | 21.49 | 20.37 | 20.43 | 1,055,343 | -0.68(-3.20%) |
Feb 05, 2008 | 21.29 | 21.70 | 20.94 | 21.11 | 1,752,687 | -0.57(-2.63%) |
Feb 04, 2008 | 21.63 | 22.04 | 21.48 | 21.68 | 1,746,378 | -0.11(-0.52%) |
Feb 01, 2008 | 21.51 | 21.96 | 21.17 | 21.79 | 1,861,626 | +0.74(+3.49%) |
Jan 31, 2008 | 21.09 | 21.48 | 20.63 | 21.06 | 2,209,843 | -0.44(-2.05%) |
Jan 30, 2008 | 21.26 | 21.96 | 21.03 | 21.50 | 2,378,032 | -0.27(-1.24%) |
Jan 29, 2008 | 21.19 | 21.90 | 21.12 | 21.77 | 2,769,437 | +0.75(+3.58%) |
Jan 28, 2008 | 19.85 | 21.08 | 19.80 | 21.02 | 1,499,793 | +0.90(+4.48%) |
Jan 25, 2008 | 20.76 | 21.17 | 20.01 | 20.12 | 2,124,300 | -0.21(-1.03%) |
Jan 24, 2008 | 19.99 | 20.65 | 19.62 | 20.33 | 3,124,492 | +0.13(+0.63%) |
Jan 23, 2008 | 19.26 | 20.28 | 18.65 | 20.20 | 2,803,279 | +0.59(+2.99%) |
Jan 22, 2008 | 17.23 | 19.76 | 17.01 | 19.61 | 4,912,052 | +1.28(+6.97%) |
Jan 21, 2008 | 19.63 | 20.04 | 18.05 | 18.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.63 | 20.04 | 18.05 | 18.33 | 6,592,964 | -1.35(-6.85%) |
Jan 17, 2008 | 20.14 | 20.47 | 19.61 | 19.68 | 2,077,809 | -0.48(-2.38%) |
Jan 16, 2008 | 20.33 | 21.02 | 20.09 | 20.16 | 2,416,416 | -0.55(-2.63%) |
Jan 15, 2008 | 21.20 | 21.52 | 20.31 | 20.71 | 2,277,866 | -0.88(-4.08%) |
Jan 14, 2008 | 22.27 | 22.27 | 21.47 | 21.59 | 2,030,405 | -0.52(-2.35%) |
Jan 11, 2008 | 22.74 | 22.96 | 20.97 | 22.11 | 6,629,636 | -2.32(-9.49%) |
Jan 10, 2008 | 23.56 | 24.74 | 23.32 | 24.43 | 1,809,307 | +0.86(+3.66%) |
Jan 09, 2008 | 23.44 | 23.63 | 22.90 | 23.56 | 1,841,461 | +0.24(+1.05%) |
Jan 08, 2008 | 24.16 | 24.56 | 23.26 | 23.32 | 970,821 | -0.86(-3.54%) |
Jan 07, 2008 | 24.05 | 24.26 | 23.60 | 24.18 | 1,548,702 | +0.54(+2.29%) |
Jan 04, 2008 | 24.20 | 24.20 | 23.39 | 23.63 | 1,056,481 | -0.82(-3.35%) |
Jan 03, 2008 | 23.71 | 24.62 | 23.64 | 24.45 | 1,186,058 | +0.74(+3.13%) |
Jan 02, 2008 | 23.92 | 23.92 | 23.46 | 23.71 | 1,425,178 | -0.16(-0.66%) |
Jan 01, 2008 | 24.52 | 24.52 | 23.72 | 23.87 | 1,642,852 | +0.00(+0.00%) |
Dec 31, 2007 | 24.52 | 24.52 | 23.72 | 23.87 | 1,642,852 | -0.66(-2.70%) |
Dec 28, 2007 | 24.66 | 24.74 | 24.36 | 24.53 | 1,278,780 | -0.24(-0.99%) |
Dec 27, 2007 | 25.25 | 25.29 | 24.73 | 24.78 | 448,268 | -0.61(-2.39%) |
Dec 26, 2007 | 25.24 | 25.46 | 24.78 | 25.38 | 422,346 | -0.00(-0.01%) |
Dec 24, 2007 | 24.92 | 25.68 | 24.92 | 25.38 | 330,709 | +0.23(+0.90%) |
Dec 21, 2007 | 24.26 | 25.26 | 24.26 | 25.16 | 975,140 | +1.05(+4.35%) |
Dec 20, 2007 | 24.68 | 24.84 | 23.89 | 24.11 | 1,171,124 | -0.49(-2.00%) |
Dec 19, 2007 | 25.35 | 25.35 | 24.53 | 24.60 | 850,330 | -0.52(-2.08%) |
Dec 18, 2007 | 24.26 | 25.24 | 24.26 | 25.12 | 1,007,929 | +0.92(+3.81%) |
Dec 17, 2007 | 24.87 | 24.99 | 24.19 | 24.20 | 715,015 | -0.91(-3.63%) |
Dec 14, 2007 | 25.12 | 25.73 | 25.06 | 25.11 | 829,490 | -0.26(-1.01%) |
Dec 13, 2007 | 25.06 | 25.59 | 24.77 | 25.37 | 915,242 | -0.03(-0.11%) |
Dec 12, 2007 | 26.07 | 26.20 | 25.30 | 25.40 | 1,027,324 | -0.05(-0.19%) |
Dec 11, 2007 | 25.63 | 26.44 | 25.40 | 25.44 | 1,303,542 | -0.45(-1.73%) |
Dec 10, 2007 | 25.53 | 26.18 | 25.40 | 25.89 | 1,467,932 | +0.37(+1.45%) |
Dec 07, 2007 | 25.31 | 25.92 | 25.09 | 25.52 | 630,862 | +0.20(+0.78%) |
Dec 06, 2007 | 24.96 | 25.59 | 24.43 | 25.32 | 1,398,241 | +0.35(+1.38%) |
Dec 05, 2007 | 25.48 | 25.79 | 24.84 | 24.98 | 1,032,072 | -0.40(-1.59%) |
Dec 04, 2007 | 25.77 | 25.80 | 25.31 | 25.38 | 603,748 | -0.57(-2.19%) |
Dec 03, 2007 | 26.31 | 26.31 | 25.61 | 25.95 | 667,938 | -0.04(-0.17%) |
Nov 30, 2007 | 25.77 | 26.28 | 25.74 | 25.99 | 764,380 | +0.49(+1.90%) |
Nov 29, 2007 | 26.01 | 26.01 | 24.97 | 25.51 | 641,360 | -0.40(-1.53%) |
Nov 28, 2007 | 25.14 | 26.17 | 25.14 | 25.90 | 1,516,468 | +0.90(+3.62%) |
Nov 27, 2007 | 24.80 | 25.03 | 24.33 | 25.00 | 1,265,507 | +0.56(+2.30%) |
Nov 26, 2007 | 24.58 | 25.16 | 24.36 | 24.44 | 2,535,287 | +0.05(+0.22%) |
Nov 23, 2007 | 23.16 | 24.51 | 23.16 | 24.39 | 816,845 | +1.30(+5.63%) |
Nov 21, 2007 | 23.15 | 23.62 | 22.62 | 23.08 | 1,137,191 | -0.30(-1.29%) |
Nov 20, 2007 | 23.63 | 23.91 | 22.82 | 23.39 | 1,593,710 | -0.07(-0.31%) |
Nov 19, 2007 | 23.95 | 23.95 | 23.15 | 23.46 | 1,408,332 | -0.80(-3.31%) |
Nov 16, 2007 | 24.42 | 24.75 | 23.88 | 24.26 | 997,840 | -0.07(-0.27%) |
Nov 15, 2007 | 25.54 | 25.54 | 24.19 | 24.33 | 1,079,259 | -1.02(-4.01%) |
Nov 14, 2007 | 26.01 | 26.04 | 25.28 | 25.34 | 825,518 | -0.57(-2.22%) |
Nov 13, 2007 | 23.79 | 26.12 | 23.79 | 25.92 | 1,647,619 | +2.12(+8.89%) |
Nov 12, 2007 | 23.63 | 24.70 | 23.39 | 23.80 | 2,030,045 | +0.16(+0.66%) |
Nov 09, 2007 | 23.72 | 24.15 | 23.31 | 23.65 | 1,636,114 | -0.65(-2.68%) |
Nov 08, 2007 | 23.94 | 24.48 | 23.45 | 24.30 | 1,501,508 | +0.36(+1.50%) |
Nov 07, 2007 | 24.36 | 24.61 | 23.86 | 23.94 | 1,202,216 | -0.75(-3.03%) |
Nov 06, 2007 | 24.77 | 25.06 | 24.44 | 24.69 | 1,325,734 | -0.20(-0.80%) |
Nov 05, 2007 | 24.96 | 25.27 | 24.73 | 24.89 | 938,600 | -0.64(-2.52%) |
Nov 02, 2007 | 26.01 | 26.17 | 25.29 | 25.53 | 750,981 | -0.36(-1.40%) |