Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.622 | 6.751 | 6.374 | 6.549 | 280,766 | -0.15(-2.24%) |
Nov 26, 2008 | 5.970 | 6.725 | 5.510 | 6.700 | 1,456,614 | -1.52(-18.45%) |
Nov 25, 2008 | 7.957 | 8.215 | 7.853 | 8.215 | 460,187 | +0.31(+3.86%) |
Nov 24, 2008 | 7.315 | 8.008 | 7.196 | 7.910 | 435,412 | +0.64(+8.75%) |
Nov 21, 2008 | 7.201 | 7.455 | 6.731 | 7.274 | 647,173 | +0.18(+2.48%) |
Nov 20, 2008 | 7.972 | 8.055 | 7.082 | 7.098 | 303,612 | -0.93(-11.54%) |
Nov 19, 2008 | 8.583 | 8.862 | 8.019 | 8.024 | 317,375 | -0.62(-7.13%) |
Nov 18, 2008 | 8.640 | 9.002 | 8.205 | 8.640 | 453,822 | +0.04(+0.42%) |
Nov 17, 2008 | 9.028 | 9.028 | 8.598 | 8.603 | 358,773 | -0.49(-5.40%) |
Nov 14, 2008 | 9.674 | 9.736 | 9.033 | 9.095 | 537,921 | -0.72(-7.38%) |
Nov 13, 2008 | 9.638 | 9.928 | 8.696 | 9.819 | 667,529 | +0.20(+2.10%) |
Nov 12, 2008 | 10.43 | 10.86 | 9.576 | 9.617 | 450,624 | -0.87(-8.33%) |
Nov 11, 2008 | 10.29 | 10.71 | 10.13 | 10.49 | 672,590 | -0.57(-5.19%) |
Nov 10, 2008 | 11.82 | 11.82 | 10.93 | 11.07 | 482,431 | -0.56(-4.85%) |
Nov 07, 2008 | 11.81 | 11.92 | 11.39 | 11.63 | 391,541 | -0.13(-1.14%) |
Nov 06, 2008 | 12.16 | 12.37 | 11.74 | 11.76 | 467,161 | -0.57(-4.61%) |
Nov 05, 2008 | 13.17 | 13.36 | 12.05 | 12.33 | 1,041,676 | +0.28(+2.36%) |
Nov 04, 2008 | 13.56 | 13.56 | 11.99 | 12.05 | 775,418 | -1.23(-9.24%) |
Nov 03, 2008 | 13.40 | 14.05 | 13.08 | 13.27 | 536,605 | -0.50(-3.64%) |
Oct 31, 2008 | 12.82 | 14.05 | 12.72 | 13.78 | 638,726 | +0.83(+6.43%) |
Oct 30, 2008 | 13.29 | 13.45 | 12.33 | 12.94 | 658,742 | -0.06(-0.48%) |
Oct 29, 2008 | 12.64 | 13.88 | 12.54 | 13.01 | 1,211,600 | -2.41(-15.61%) |
Oct 28, 2008 | 14.43 | 15.42 | 14.18 | 15.41 | 419,971 | +1.20(+8.41%) |
Oct 27, 2008 | 14.68 | 15.06 | 14.22 | 14.22 | 355,091 | -0.61(-4.08%) |
Oct 24, 2008 | 14.74 | 15.36 | 14.07 | 14.82 | 431,341 | -0.84(-5.35%) |
Oct 23, 2008 | 16.45 | 16.68 | 14.85 | 15.66 | 498,338 | -0.76(-4.63%) |
Oct 22, 2008 | 16.93 | 17.22 | 15.99 | 16.42 | 623,162 | -0.80(-4.63%) |
Oct 21, 2008 | 17.32 | 17.82 | 17.02 | 17.22 | 640,769 | +0.11(+0.67%) |
Oct 20, 2008 | 16.53 | 17.21 | 16.21 | 17.10 | 334,081 | +0.93(+5.72%) |
Oct 17, 2008 | 15.75 | 17.10 | 14.85 | 16.18 | 334,789 | -0.19(-1.14%) |
Oct 16, 2008 | 15.53 | 16.70 | 14.93 | 16.36 | 508,438 | +0.89(+5.75%) |
Oct 15, 2008 | 16.90 | 17.07 | 15.36 | 15.47 | 337,621 | -1.69(-9.83%) |
Oct 14, 2008 | 17.42 | 17.85 | 16.80 | 17.16 | 506,020 | -0.05(-0.27%) |
Oct 13, 2008 | 15.41 | 17.23 | 15.10 | 17.21 | 544,146 | +2.31(+15.53%) |
Oct 10, 2008 | 14.69 | 15.31 | 14.10 | 14.89 | 800,452 | +0.07(+0.49%) |
Oct 09, 2008 | 15.58 | 16.30 | 14.81 | 14.82 | 628,101 | -0.75(-4.82%) |
Oct 08, 2008 | 15.39 | 16.02 | 14.80 | 15.57 | 793,673 | -0.05(-0.30%) |
Oct 07, 2008 | 16.90 | 16.90 | 15.55 | 15.62 | 568,758 | -0.39(-2.46%) |
Oct 06, 2008 | 16.29 | 16.35 | 14.90 | 16.01 | 906,341 | -0.46(-2.76%) |
Oct 03, 2008 | 16.79 | 17.71 | 16.45 | 16.47 | 455,731 | -0.21(-1.24%) |
Oct 02, 2008 | 18.08 | 18.10 | 16.45 | 16.67 | 998,288 | -1.42(-7.86%) |
Oct 01, 2008 | 18.18 | 18.62 | 17.85 | 18.10 | 516,336 | -0.12(-0.68%) |
Sep 30, 2008 | 18.52 | 18.54 | 17.85 | 18.22 | 694,301 | -0.27(-1.48%) |
Sep 29, 2008 | 19.43 | 19.63 | 17.65 | 18.49 | 796,753 | -1.36(-6.85%) |
Sep 26, 2008 | 20.11 | 20.11 | 19.46 | 19.86 | 369,059 | -0.30(-1.49%) |
Sep 25, 2008 | 20.74 | 20.83 | 19.71 | 20.16 | 655,790 | -0.72(-3.44%) |
Sep 24, 2008 | 20.98 | 21.09 | 20.45 | 20.87 | 261,759 | -0.13(-0.62%) |
Sep 23, 2008 | 21.06 | 21.35 | 20.48 | 21.00 | 579,577 | -0.01(-0.02%) |
Sep 22, 2008 | 21.82 | 21.93 | 20.98 | 21.01 | 435,967 | -0.86(-3.95%) |
Sep 19, 2008 | 24.61 | 25.08 | 21.87 | 21.87 | 1,918,064 | -1.62(-6.89%) |
Sep 18, 2008 | 21.89 | 23.81 | 21.57 | 23.49 | 1,486,622 | +1.86(+8.58%) |
Sep 17, 2008 | 21.79 | 22.19 | 21.41 | 21.64 | 761,157 | -0.46(-2.08%) |
Sep 16, 2008 | 20.54 | 22.14 | 20.33 | 22.10 | 836,609 | +1.39(+6.72%) |
Sep 15, 2008 | 21.44 | 21.44 | 20.60 | 20.70 | 491,439 | -1.02(-4.71%) |
Sep 12, 2008 | 21.30 | 21.90 | 21.30 | 21.73 | 474,421 | +0.41(+1.94%) |
Sep 11, 2008 | 21.28 | 21.61 | 20.94 | 21.31 | 326,670 | -0.09(-0.41%) |
Sep 10, 2008 | 21.80 | 21.97 | 20.96 | 21.40 | 718,278 | -0.19(-0.89%) |
Sep 09, 2008 | 23.56 | 23.80 | 21.51 | 21.59 | 969,574 | -2.05(-8.66%) |
Sep 08, 2008 | 23.11 | 23.74 | 22.76 | 23.64 | 408,822 | +0.38(+1.65%) |
Sep 05, 2008 | 23.34 | 23.44 | 22.79 | 23.26 | 598,742 | -0.07(-0.31%) |
Sep 04, 2008 | 23.70 | 23.78 | 22.99 | 23.33 | 506,640 | -0.41(-1.72%) |
Sep 03, 2008 | 23.59 | 24.38 | 23.34 | 23.74 | 596,891 | +0.11(+0.46%) |
Sep 02, 2008 | 23.61 | 23.73 | 23.12 | 23.63 | 659,094 | +0.37(+1.60%) |
Aug 29, 2008 | 23.50 | 23.78 | 23.18 | 23.26 | 309,529 | -0.26(-1.12%) |
Aug 28, 2008 | 23.26 | 23.74 | 23.21 | 23.52 | 324,797 | +0.26(+1.13%) |
Aug 27, 2008 | 22.81 | 23.28 | 22.81 | 23.26 | 447,737 | +0.55(+2.44%) |
Aug 26, 2008 | 23.23 | 23.27 | 22.49 | 22.71 | 600,405 | -0.32(-1.37%) |
Aug 25, 2008 | 23.03 | 23.27 | 22.56 | 23.02 | 356,245 | -0.09(-0.38%) |
Aug 22, 2008 | 22.74 | 23.25 | 22.49 | 23.11 | 513,065 | +0.19(+0.84%) |
Aug 21, 2008 | 23.03 | 23.48 | 22.74 | 22.92 | 568,824 | -0.37(-1.58%) |
Aug 20, 2008 | 23.06 | 23.54 | 22.72 | 23.29 | 405,835 | +0.22(+0.96%) |
Aug 19, 2008 | 23.09 | 23.26 | 22.50 | 23.06 | 307,178 | -0.13(-0.58%) |
Aug 18, 2008 | 23.12 | 23.50 | 22.84 | 23.20 | 510,237 | +0.38(+1.68%) |
Aug 15, 2008 | 23.80 | 23.80 | 22.47 | 22.81 | 493,766 | -0.87(-3.67%) |
Aug 14, 2008 | 23.07 | 23.90 | 22.99 | 23.68 | 387,899 | +0.31(+1.33%) |
Aug 13, 2008 | 22.94 | 23.49 | 22.84 | 23.37 | 454,345 | +0.06(+0.24%) |
Aug 12, 2008 | 23.43 | 23.79 | 22.77 | 23.32 | 567,353 | -0.59(-2.49%) |
Aug 11, 2008 | 24.12 | 24.21 | 23.49 | 23.91 | 461,689 | -0.26(-1.07%) |
Aug 08, 2008 | 23.22 | 24.46 | 22.88 | 24.17 | 786,316 | +1.07(+4.61%) |
Aug 07, 2008 | 24.31 | 24.54 | 22.87 | 23.10 | 843,349 | -1.15(-4.76%) |
Aug 06, 2008 | 24.14 | 24.55 | 23.74 | 24.26 | 943,450 | +0.48(+2.00%) |
Aug 05, 2008 | 24.27 | 24.27 | 23.64 | 23.78 | 658,305 | -0.07(-0.28%) |
Aug 04, 2008 | 24.05 | 24.29 | 23.67 | 23.85 | 781,596 | -0.01(-0.02%) |
Aug 01, 2008 | 23.48 | 24.22 | 23.25 | 23.85 | 649,560 | +0.37(+1.59%) |
Jul 31, 2008 | 23.29 | 24.29 | 23.12 | 23.48 | 1,435,904 | +1.67(+7.66%) |
Jul 30, 2008 | 21.73 | 22.37 | 21.70 | 21.81 | 416,473 | +0.26(+1.22%) |
Jul 29, 2008 | 21.55 | 21.68 | 20.87 | 21.55 | 289,938 | +0.37(+1.73%) |
Jul 28, 2008 | 21.20 | 21.36 | 20.99 | 21.18 | 360,208 | +0.01(+0.02%) |
Jul 25, 2008 | 20.80 | 21.47 | 20.80 | 21.17 | 384,528 | +0.09(+0.44%) |
Jul 24, 2008 | 21.17 | 21.37 | 21.00 | 21.08 | 348,614 | -0.07(-0.32%) |
Jul 23, 2008 | 21.11 | 21.24 | 20.92 | 21.15 | 499,962 | +0.01(+0.05%) |
Jul 22, 2008 | 20.76 | 21.14 | 20.65 | 21.14 | 421,363 | -0.01(-0.02%) |
Jul 21, 2008 | 20.84 | 21.25 | 20.81 | 21.14 | 478,668 | +0.30(+1.44%) |
Jul 18, 2008 | 20.50 | 21.15 | 20.22 | 20.84 | 558,049 | +0.33(+1.61%) |
Jul 17, 2008 | 20.07 | 20.69 | 20.07 | 20.51 | 566,593 | +0.24(+1.17%) |
Jul 16, 2008 | 19.77 | 20.31 | 19.66 | 20.27 | 504,160 | +0.46(+2.32%) |
Jul 15, 2008 | 19.93 | 20.04 | 19.58 | 19.81 | 497,178 | -0.33(-1.62%) |
Jul 14, 2008 | 20.67 | 20.67 | 19.92 | 20.14 | 558,473 | -0.32(-1.57%) |
Jul 11, 2008 | 20.05 | 20.62 | 19.44 | 20.46 | 686,691 | +0.27(+1.33%) |
Jul 10, 2008 | 19.64 | 20.22 | 19.63 | 20.19 | 456,690 | +0.41(+2.09%) |
Jul 09, 2008 | 19.95 | 20.10 | 19.55 | 19.78 | 609,811 | -0.30(-1.49%) |
Jul 08, 2008 | 19.68 | 20.11 | 19.24 | 20.08 | 455,992 | +0.52(+2.67%) |
Jul 07, 2008 | 19.14 | 19.90 | 18.99 | 19.56 | 717,209 | +0.16(+0.83%) |
Jul 04, 2008 | 20.23 | 20.36 | 19.00 | 19.39 | 491,631 | +0.00(+0.00%) |
Jul 03, 2008 | 20.23 | 20.36 | 19.00 | 19.39 | 491,631 | -0.89(-4.41%) |
Jul 02, 2008 | 20.76 | 21.20 | 20.24 | 20.29 | 1,017,953 | -0.62(-2.94%) |
Jul 01, 2008 | 20.83 | 21.30 | 20.66 | 20.91 | 780,243 | -0.16(-0.74%) |
Jun 30, 2008 | 21.57 | 21.78 | 21.06 | 21.06 | 1,180,272 | -0.47(-2.19%) |
Jun 27, 2008 | 20.12 | 22.05 | 19.92 | 21.53 | 5,239,857 | +4.50(+26.39%) |
Jun 26, 2008 | 16.89 | 17.23 | 16.68 | 17.04 | 680,198 | -0.13(-0.75%) |
Jun 25, 2008 | 17.33 | 17.62 | 16.94 | 17.17 | 660,679 | +0.05(+0.27%) |
Jun 24, 2008 | 17.47 | 17.78 | 17.04 | 17.12 | 656,637 | -0.67(-3.75%) |
Jun 23, 2008 | 18.25 | 18.33 | 17.66 | 17.79 | 682,593 | -0.42(-2.33%) |
Jun 20, 2008 | 17.73 | 18.27 | 17.73 | 18.21 | 911,745 | +0.41(+2.30%) |
Jun 19, 2008 | 17.59 | 17.83 | 17.36 | 17.80 | 561,461 | +0.21(+1.21%) |
Jun 18, 2008 | 18.41 | 18.45 | 17.47 | 17.59 | 968,739 | -0.90(-4.87%) |
Jun 17, 2008 | 18.83 | 18.96 | 18.40 | 18.49 | 528,823 | -0.26(-1.38%) |
Jun 16, 2008 | 19.32 | 19.38 | 18.38 | 18.75 | 720,479 | -0.54(-2.82%) |
Jun 13, 2008 | 19.05 | 19.30 | 18.68 | 19.29 | 897,354 | +0.56(+3.01%) |
Jun 12, 2008 | 19.50 | 19.66 | 18.51 | 18.73 | 1,184,979 | -0.71(-3.65%) |
Jun 11, 2008 | 20.94 | 21.08 | 19.31 | 19.44 | 1,260,636 | -1.47(-7.05%) |
Jun 10, 2008 | 20.66 | 20.94 | 20.63 | 20.91 | 837,689 | +0.03(+0.12%) |
Jun 09, 2008 | 20.82 | 21.15 | 20.73 | 20.88 | 502,190 | +0.07(+0.32%) |
Jun 06, 2008 | 21.29 | 21.31 | 20.71 | 20.82 | 493,925 | -0.51(-2.38%) |
Jun 05, 2008 | 21.20 | 21.60 | 20.88 | 21.32 | 375,654 | +0.04(+0.19%) |
Jun 04, 2008 | 21.20 | 21.44 | 20.84 | 21.28 | 612,670 | +0.07(+0.32%) |
Jun 03, 2008 | 21.31 | 21.69 | 20.82 | 21.22 | 1,011,500 | -0.06(-0.27%) |
Jun 02, 2008 | 21.60 | 21.81 | 20.98 | 21.27 | 656,092 | -0.64(-2.93%) |
May 30, 2008 | 22.20 | 22.20 | 21.41 | 21.91 | 645,936 | -0.42(-1.88%) |
May 29, 2008 | 22.04 | 22.35 | 21.91 | 22.33 | 453,133 | +0.30(+1.36%) |
May 28, 2008 | 21.84 | 22.13 | 21.45 | 22.03 | 522,896 | +0.50(+2.31%) |
May 27, 2008 | 21.62 | 21.95 | 21.46 | 21.54 | 475,999 | +0.20(+0.92%) |
May 26, 2008 | 21.51 | 21.68 | 20.85 | 21.34 | 430,796 | +0.00(+0.00%) |
May 23, 2008 | 21.51 | 21.68 | 20.85 | 21.34 | 430,796 | -0.10(-0.48%) |
May 22, 2008 | 21.09 | 21.64 | 21.03 | 21.44 | 610,557 | +0.43(+2.04%) |
May 21, 2008 | 21.24 | 21.60 | 20.80 | 21.01 | 575,377 | -0.18(-0.83%) |
May 20, 2008 | 20.39 | 21.32 | 20.31 | 21.19 | 836,019 | +0.83(+4.09%) |
May 19, 2008 | 20.97 | 20.98 | 20.04 | 20.36 | 1,299,645 | -0.61(-2.91%) |
May 16, 2008 | 21.42 | 21.42 | 20.16 | 20.97 | 1,551,713 | -0.32(-1.51%) |
May 15, 2008 | 21.58 | 21.64 | 21.08 | 21.29 | 713,490 | -0.22(-1.01%) |
May 14, 2008 | 22.43 | 22.48 | 21.40 | 21.51 | 728,254 | -0.80(-3.59%) |
May 13, 2008 | 22.47 | 22.47 | 21.90 | 22.31 | 669,864 | -0.17(-0.76%) |
May 12, 2008 | 22.46 | 22.55 | 21.86 | 22.48 | 585,169 | +0.33(+1.49%) |
May 09, 2008 | 23.12 | 23.12 | 22.01 | 22.15 | 581,073 | -0.81(-3.54%) |
May 08, 2008 | 22.95 | 23.12 | 22.10 | 22.96 | 904,970 | -0.74(-3.12%) |
May 07, 2008 | 23.46 | 23.99 | 23.41 | 23.70 | 391,713 | +0.42(+1.80%) |
May 06, 2008 | 23.79 | 24.01 | 23.28 | 23.28 | 407,790 | -0.49(-2.07%) |
May 05, 2008 | 24.00 | 24.14 | 23.62 | 23.77 | 274,124 | -0.02(-0.09%) |
May 02, 2008 | 23.91 | 24.10 | 23.59 | 23.79 | 411,157 | +0.04(+0.17%) |
May 01, 2008 | 23.67 | 23.86 | 23.39 | 23.75 | 332,460 | +0.24(+1.01%) |
Apr 30, 2008 | 23.53 | 24.38 | 23.41 | 23.51 | 366,093 | +0.01(+0.04%) |
Apr 29, 2008 | 23.59 | 24.43 | 23.41 | 23.50 | 651,836 | -0.42(-1.77%) |
Apr 28, 2008 | 23.48 | 23.93 | 23.38 | 23.93 | 885,836 | +0.32(+1.36%) |
Apr 25, 2008 | 22.50 | 23.77 | 22.30 | 23.61 | 543,305 | +0.96(+4.23%) |
Apr 24, 2008 | 22.80 | 23.02 | 22.42 | 22.65 | 272,928 | -0.10(-0.43%) |
Apr 23, 2008 | 22.45 | 22.85 | 22.37 | 22.75 | 263,870 | +0.39(+1.76%) |
Apr 22, 2008 | 21.89 | 22.92 | 21.89 | 22.35 | 315,477 | +0.31(+1.41%) |
Apr 21, 2008 | 22.37 | 22.60 | 21.69 | 22.04 | 443,712 | -0.52(-2.32%) |
Apr 18, 2008 | 22.89 | 23.07 | 22.42 | 22.57 | 305,727 | +0.09(+0.41%) |
Apr 17, 2008 | 22.88 | 23.37 | 22.28 | 22.47 | 305,614 | -0.41(-1.79%) |
Apr 16, 2008 | 22.37 | 22.93 | 21.81 | 22.88 | 243,423 | +0.74(+3.36%) |
Apr 15, 2008 | 21.91 | 22.26 | 21.50 | 22.14 | 121,456 | +0.42(+1.93%) |
Apr 14, 2008 | 21.69 | 22.17 | 21.32 | 21.72 | 261,651 | -0.02(-0.10%) |
Apr 11, 2008 | 21.89 | 22.49 | 21.61 | 21.74 | 242,294 | -0.32(-1.45%) |
Apr 10, 2008 | 22.34 | 22.70 | 21.96 | 22.06 | 419,034 | -0.49(-2.18%) |
Apr 09, 2008 | 23.02 | 23.15 | 22.55 | 22.55 | 260,381 | -0.39(-1.69%) |
Apr 08, 2008 | 22.44 | 23.09 | 22.44 | 22.94 | 198,535 | +0.41(+1.84%) |
Apr 07, 2008 | 22.65 | 22.87 | 22.43 | 22.52 | 169,943 | +0.05(+0.23%) |
Apr 04, 2008 | 22.49 | 23.01 | 22.35 | 22.47 | 228,508 | -0.05(-0.21%) |
Apr 03, 2008 | 23.02 | 23.28 | 22.35 | 22.52 | 363,664 | -0.73(-3.16%) |
Apr 02, 2008 | 23.12 | 23.53 | 22.96 | 23.25 | 272,876 | -0.11(-0.49%) |
Apr 01, 2008 | 23.26 | 23.37 | 22.91 | 23.37 | 283,418 | +0.29(+1.26%) |
Mar 31, 2008 | 22.41 | 23.17 | 22.21 | 23.08 | 589,532 | +0.77(+3.46%) |
Mar 28, 2008 | 22.06 | 22.73 | 21.99 | 22.31 | 383,600 | +0.23(+1.05%) |
Mar 27, 2008 | 22.76 | 22.76 | 22.03 | 22.07 | 385,549 | -0.81(-3.55%) |
Mar 26, 2008 | 22.86 | 23.00 | 22.50 | 22.89 | 202,007 | +0.02(+0.07%) |
Mar 25, 2008 | 22.55 | 23.16 | 22.55 | 22.87 | 265,699 | +0.36(+1.61%) |
Mar 24, 2008 | 21.87 | 22.65 | 21.85 | 22.51 | 321,575 | +0.64(+2.91%) |
Mar 21, 2008 | 21.78 | 22.17 | 21.62 | 21.87 | 836,112 | +0.00(+0.00%) |
Mar 20, 2008 | 21.78 | 22.17 | 21.62 | 21.87 | 836,112 | +0.29(+1.37%) |
Mar 19, 2008 | 22.62 | 22.80 | 21.57 | 21.58 | 452,930 | -1.00(-4.42%) |
Mar 18, 2008 | 21.91 | 22.62 | 21.80 | 22.58 | 387,020 | +1.12(+5.23%) |
Mar 17, 2008 | 21.73 | 21.75 | 21.00 | 21.45 | 462,012 | -0.36(-1.66%) |
Mar 14, 2008 | 22.95 | 23.24 | 21.74 | 21.82 | 650,767 | -1.04(-4.55%) |
Mar 13, 2008 | 22.02 | 22.90 | 21.75 | 22.86 | 429,375 | +0.70(+3.18%) |
Mar 12, 2008 | 22.66 | 22.76 | 22.10 | 22.15 | 334,594 | -0.44(-1.95%) |
Mar 11, 2008 | 22.54 | 22.76 | 21.84 | 22.59 | 454,778 | +0.80(+3.66%) |
Mar 10, 2008 | 22.74 | 22.77 | 21.74 | 21.80 | 266,655 | -0.96(-4.21%) |
Mar 07, 2008 | 22.40 | 22.99 | 22.40 | 22.75 | 370,901 | +0.11(+0.48%) |
Mar 06, 2008 | 22.31 | 23.35 | 22.31 | 22.64 | 551,342 | +0.08(+0.37%) |
Mar 05, 2008 | 22.67 | 23.11 | 22.30 | 22.56 | 517,817 | -0.05(-0.21%) |
Mar 04, 2008 | 23.65 | 23.65 | 22.58 | 22.61 | 706,836 | -1.36(-5.68%) |
Mar 03, 2008 | 24.20 | 24.20 | 23.39 | 23.97 | 469,740 | +0.04(+0.15%) |
Feb 29, 2008 | 24.55 | 24.68 | 23.81 | 23.93 | 444,651 | -0.54(-2.22%) |
Feb 28, 2008 | 23.85 | 24.70 | 23.76 | 24.48 | 474,785 | +0.54(+2.25%) |
Feb 27, 2008 | 24.43 | 25.17 | 23.79 | 23.94 | 877,373 | -0.41(-1.68%) |
Feb 26, 2008 | 23.31 | 24.44 | 23.31 | 24.35 | 619,124 | +1.05(+4.48%) |
Feb 25, 2008 | 22.43 | 23.42 | 22.33 | 23.30 | 420,257 | +0.84(+3.73%) |
Feb 22, 2008 | 22.66 | 22.75 | 21.80 | 22.46 | 367,130 | -0.21(-0.94%) |
Feb 21, 2008 | 22.95 | 23.26 | 22.56 | 22.67 | 259,208 | -0.23(-1.02%) |
Feb 20, 2008 | 23.09 | 23.09 | 22.55 | 22.91 | 295,434 | -0.25(-1.07%) |
Feb 19, 2008 | 23.68 | 23.68 | 22.93 | 23.16 | 318,828 | -0.07(-0.29%) |
Feb 18, 2008 | 23.18 | 23.54 | 22.86 | 23.22 | 250,119 | +0.00(+0.00%) |
Feb 15, 2008 | 23.18 | 23.54 | 22.86 | 23.22 | 250,119 | -0.21(-0.88%) |
Feb 14, 2008 | 24.00 | 24.60 | 23.14 | 23.43 | 541,240 | -0.40(-1.69%) |
Feb 13, 2008 | 23.77 | 23.89 | 23.32 | 23.83 | 326,496 | +0.35(+1.50%) |
Feb 12, 2008 | 23.79 | 23.87 | 23.23 | 23.48 | 741,622 | -0.84(-3.45%) |
Feb 11, 2008 | 24.63 | 24.70 | 23.89 | 24.32 | 494,791 | -0.06(-0.23%) |
Feb 08, 2008 | 24.40 | 24.60 | 24.19 | 24.38 | 493,747 | +0.12(+0.49%) |
Feb 07, 2008 | 24.78 | 25.19 | 23.74 | 24.26 | 1,914,637 | +0.64(+2.72%) |
Feb 06, 2008 | 23.60 | 24.25 | 23.47 | 23.62 | 348,755 | -0.11(-0.48%) |
Feb 05, 2008 | 23.89 | 23.94 | 23.39 | 23.73 | 477,798 | -0.21(-0.86%) |
Feb 04, 2008 | 24.24 | 24.31 | 23.80 | 23.94 | 427,148 | -0.30(-1.24%) |
Feb 01, 2008 | 23.70 | 24.57 | 23.58 | 24.24 | 469,871 | +0.67(+2.85%) |
Jan 31, 2008 | 23.24 | 23.85 | 22.99 | 23.56 | 623,284 | +0.27(+1.18%) |
Jan 30, 2008 | 23.73 | 23.93 | 23.29 | 23.29 | 347,156 | -0.52(-2.17%) |
Jan 29, 2008 | 23.74 | 23.91 | 23.33 | 23.81 | 279,427 | +0.14(+0.61%) |
Jan 28, 2008 | 22.90 | 23.91 | 22.69 | 23.66 | 450,986 | +0.71(+3.11%) |
Jan 25, 2008 | 22.78 | 23.20 | 22.60 | 22.95 | 424,607 | +0.31(+1.35%) |
Jan 24, 2008 | 22.70 | 23.25 | 22.40 | 22.64 | 405,992 | +0.36(+1.63%) |
Jan 23, 2008 | 22.22 | 22.29 | 21.21 | 22.28 | 757,216 | +0.07(+0.30%) |
Jan 22, 2008 | 21.47 | 22.57 | 20.98 | 22.21 | 555,374 | -0.57(-2.52%) |
Jan 21, 2008 | 22.62 | 23.19 | 22.41 | 22.79 | 600,905 | +0.00(+0.00%) |
Jan 18, 2008 | 22.62 | 23.19 | 22.41 | 22.79 | 600,905 | -0.16(-0.68%) |
Jan 17, 2008 | 23.36 | 23.84 | 22.69 | 22.94 | 642,944 | -0.62(-2.61%) |
Jan 16, 2008 | 23.62 | 24.15 | 23.41 | 23.56 | 619,479 | -0.07(-0.31%) |
Jan 15, 2008 | 23.51 | 24.08 | 23.42 | 23.63 | 523,465 | -0.25(-1.04%) |
Jan 14, 2008 | 24.22 | 24.31 | 23.50 | 23.88 | 452,755 | +0.00(+0.00%) |
Jan 11, 2008 | 23.83 | 24.07 | 23.44 | 23.88 | 487,347 | -0.07(-0.28%) |
Jan 10, 2008 | 24.29 | 24.29 | 23.48 | 23.95 | 335,740 | -0.36(-1.49%) |
Jan 09, 2008 | 23.84 | 24.44 | 23.63 | 24.31 | 593,394 | +0.69(+2.91%) |
Jan 08, 2008 | 24.03 | 24.33 | 23.48 | 23.62 | 765,547 | -0.29(-1.23%) |
Jan 07, 2008 | 24.28 | 24.83 | 23.90 | 23.92 | 960,248 | -0.27(-1.13%) |
Jan 04, 2008 | 23.58 | 24.39 | 23.41 | 24.19 | 707,391 | +0.34(+1.43%) |
Jan 03, 2008 | 23.23 | 24.13 | 23.12 | 23.85 | 622,520 | +0.71(+3.06%) |
Jan 02, 2008 | 23.18 | 23.54 | 22.79 | 23.14 | 283,076 | -0.04(-0.16%) |
Jan 01, 2008 | 23.59 | 23.64 | 22.98 | 23.18 | 270,376 | +0.00(+0.00%) |
Dec 31, 2007 | 23.59 | 23.64 | 22.98 | 23.18 | 270,376 | -0.38(-1.62%) |
Dec 28, 2007 | 23.71 | 23.93 | 23.30 | 23.56 | 229,786 | -0.03(-0.13%) |
Dec 27, 2007 | 23.60 | 24.03 | 23.48 | 23.59 | 320,203 | +0.07(+0.29%) |
Dec 26, 2007 | 23.74 | 23.87 | 23.29 | 23.52 | 309,248 | -0.29(-1.24%) |
Dec 24, 2007 | 23.26 | 23.85 | 23.13 | 23.82 | 207,168 | +0.55(+2.38%) |
Dec 21, 2007 | 23.28 | 23.76 | 23.09 | 23.26 | 801,185 | +0.33(+1.42%) |
Dec 20, 2007 | 22.68 | 22.99 | 22.02 | 22.94 | 375,986 | +0.54(+2.40%) |
Dec 19, 2007 | 21.95 | 22.76 | 21.95 | 22.40 | 432,505 | +0.47(+2.12%) |
Dec 18, 2007 | 21.92 | 22.02 | 21.34 | 21.94 | 375,816 | +0.15(+0.69%) |
Dec 17, 2007 | 21.99 | 22.24 | 21.62 | 21.79 | 501,626 | -0.37(-1.68%) |
Dec 14, 2007 | 21.86 | 22.49 | 21.86 | 22.16 | 3,572,654 | +0.14(+0.63%) |
Dec 13, 2007 | 21.75 | 22.04 | 21.54 | 22.02 | 475,013 | +0.27(+1.24%) |
Dec 12, 2007 | 21.68 | 22.14 | 21.47 | 21.75 | 1,244,051 | +1.03(+5.00%) |
Dec 11, 2007 | 21.16 | 21.25 | 20.69 | 20.71 | 499,809 | -0.48(-2.27%) |
Dec 10, 2007 | 21.10 | 21.39 | 21.04 | 21.20 | 351,557 | +0.19(+0.89%) |
Dec 07, 2007 | 21.29 | 21.39 | 20.98 | 21.01 | 341,562 | -0.22(-1.05%) |
Dec 06, 2007 | 20.86 | 21.27 | 20.73 | 21.23 | 457,865 | +0.41(+1.96%) |
Dec 05, 2007 | 21.49 | 21.67 | 20.61 | 20.82 | 648,287 | -0.29(-1.40%) |
Dec 04, 2007 | 21.53 | 21.63 | 20.90 | 21.12 | 511,279 | -0.48(-2.20%) |