Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.970 | 10.24 | 9.970 | 10.12 | 299,064 | -0.09(-0.87%) |
Nov 26, 2008 | 9.452 | 10.38 | 9.380 | 10.21 | 574,897 | +0.68(+7.19%) |
Nov 25, 2008 | 9.261 | 9.827 | 9.261 | 9.523 | 527,082 | +0.35(+3.76%) |
Nov 24, 2008 | 8.845 | 9.392 | 8.708 | 9.178 | 526,766 | +0.52(+6.05%) |
Nov 21, 2008 | 8.726 | 8.898 | 8.208 | 8.654 | 569,626 | -0.21(-2.35%) |
Nov 20, 2008 | 9.416 | 9.577 | 8.767 | 8.862 | 761,813 | -0.48(-5.10%) |
Nov 19, 2008 | 10.34 | 10.34 | 9.309 | 9.339 | 491,835 | -0.98(-9.46%) |
Nov 18, 2008 | 10.19 | 10.50 | 9.934 | 10.31 | 542,946 | -0.02(-0.23%) |
Nov 17, 2008 | 10.01 | 10.67 | 9.976 | 10.34 | 441,091 | +0.15(+1.52%) |
Nov 14, 2008 | 10.71 | 10.96 | 10.09 | 10.18 | 404,562 | -0.74(-6.76%) |
Nov 13, 2008 | 10.40 | 10.93 | 9.892 | 10.92 | 1,232,387 | +0.23(+2.17%) |
Nov 12, 2008 | 11.24 | 11.52 | 10.56 | 10.69 | 658,306 | -0.44(-3.96%) |
Nov 11, 2008 | 10.92 | 11.40 | 10.80 | 11.13 | 722,816 | +0.24(+2.24%) |
Nov 10, 2008 | 11.11 | 11.65 | 10.80 | 10.89 | 398,395 | -0.34(-3.02%) |
Nov 07, 2008 | 11.11 | 11.51 | 10.95 | 11.23 | 396,055 | +0.36(+3.29%) |
Nov 06, 2008 | 11.67 | 11.74 | 10.86 | 10.87 | 612,516 | -0.99(-8.33%) |
Nov 05, 2008 | 12.66 | 12.79 | 11.77 | 11.86 | 500,557 | -0.86(-6.79%) |
Nov 04, 2008 | 12.52 | 13.02 | 12.45 | 12.72 | 813,371 | +0.36(+2.94%) |
Nov 03, 2008 | 11.64 | 12.56 | 11.20 | 12.36 | 956,881 | +0.67(+5.76%) |
Oct 31, 2008 | 10.26 | 11.68 | 10.16 | 11.68 | 1,293,704 | +1.44(+14.06%) |
Oct 30, 2008 | 10.59 | 10.85 | 10.01 | 10.24 | 1,306,823 | +0.36(+3.61%) |
Oct 29, 2008 | 10.27 | 10.55 | 9.886 | 9.886 | 1,678,315 | -0.34(-3.32%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.06 | 10.23 | 1,244,711 | -0.76(-6.93%) |
Oct 27, 2008 | 11.25 | 11.69 | 10.95 | 10.99 | 577,476 | -0.39(-3.45%) |
Oct 24, 2008 | 11.31 | 11.78 | 11.13 | 11.38 | 741,942 | -0.55(-4.64%) |
Oct 23, 2008 | 12.65 | 12.87 | 10.96 | 11.93 | 850,496 | -0.72(-5.69%) |
Oct 22, 2008 | 12.88 | 13.09 | 12.43 | 12.65 | 511,434 | -0.32(-2.48%) |
Oct 21, 2008 | 13.09 | 13.51 | 12.87 | 12.98 | 548,497 | -0.25(-1.89%) |
Oct 20, 2008 | 13.01 | 13.26 | 12.81 | 13.23 | 375,690 | +0.30(+2.30%) |
Oct 17, 2008 | 13.10 | 13.43 | 12.62 | 12.93 | 546,790 | -0.40(-2.99%) |
Oct 16, 2008 | 13.84 | 14.21 | 13.11 | 13.33 | 620,507 | -0.42(-3.07%) |
Oct 15, 2008 | 15.25 | 15.33 | 13.75 | 13.75 | 313,304 | -1.82(-11.66%) |
Oct 14, 2008 | 14.96 | 15.74 | 14.66 | 15.56 | 555,770 | +0.83(+5.61%) |
Oct 13, 2008 | 14.23 | 14.74 | 14.09 | 14.74 | 313,894 | +0.78(+5.59%) |
Oct 10, 2008 | 13.42 | 13.96 | 12.80 | 13.96 | 892,746 | +0.07(+0.47%) |
Oct 09, 2008 | 14.62 | 15.03 | 13.79 | 13.89 | 542,464 | -0.62(-4.27%) |
Oct 08, 2008 | 14.52 | 14.73 | 14.06 | 14.51 | 551,184 | -0.08(-0.53%) |
Oct 07, 2008 | 16.24 | 16.24 | 14.28 | 14.59 | 756,664 | -1.60(-9.89%) |
Oct 06, 2008 | 15.76 | 16.28 | 15.13 | 16.19 | 374,192 | +0.07(+0.44%) |
Oct 03, 2008 | 16.86 | 17.11 | 15.99 | 16.12 | 401,769 | -0.65(-3.90%) |
Oct 02, 2008 | 16.99 | 16.99 | 16.55 | 16.77 | 395,659 | -0.40(-2.32%) |
Oct 01, 2008 | 16.99 | 17.23 | 16.75 | 17.17 | 303,067 | -0.03(-0.17%) |
Sep 30, 2008 | 17.33 | 17.47 | 16.13 | 17.20 | 391,280 | -0.68(-3.79%) |
Sep 29, 2008 | 18.57 | 18.57 | 17.71 | 17.88 | 616,606 | -0.98(-5.21%) |
Sep 26, 2008 | 18.67 | 18.95 | 18.48 | 18.86 | 0 | -0.32(-1.68%) |
Sep 25, 2008 | 19.34 | 19.46 | 18.74 | 19.18 | 304,630 | -0.16(-0.83%) |
Sep 24, 2008 | 19.60 | 19.75 | 19.14 | 19.34 | 376,937 | -0.27(-1.37%) |
Sep 23, 2008 | 19.62 | 19.76 | 19.15 | 19.61 | 420,618 | -0.16(-0.81%) |
Sep 22, 2008 | 20.43 | 20.45 | 19.63 | 19.77 | 232,481 | -0.65(-3.21%) |
Sep 19, 2008 | 19.63 | 20.62 | 19.54 | 20.43 | 0 | +0.70(+3.56%) |
Sep 18, 2008 | 20.00 | 20.14 | 18.49 | 19.72 | 690,270 | -0.12(-0.60%) |
Sep 17, 2008 | 20.53 | 20.60 | 19.75 | 19.84 | 384,417 | -1.05(-5.04%) |
Sep 16, 2008 | 20.45 | 21.13 | 20.14 | 20.90 | 266,444 | +0.15(+0.75%) |
Sep 15, 2008 | 21.44 | 21.84 | 20.74 | 20.74 | 351,596 | -1.30(-5.89%) |
Sep 12, 2008 | 21.64 | 22.15 | 21.57 | 22.04 | 281,626 | +0.35(+1.59%) |
Sep 11, 2008 | 21.47 | 21.85 | 21.05 | 21.69 | 492,469 | +0.10(+0.44%) |
Sep 10, 2008 | 21.90 | 21.94 | 21.46 | 21.60 | 285,384 | -0.11(-0.52%) |
Sep 09, 2008 | 21.78 | 21.99 | 21.57 | 21.71 | 684,098 | -0.11(-0.49%) |
Sep 08, 2008 | 21.99 | 22.08 | 21.37 | 21.82 | 403,127 | +0.19(+0.88%) |
Sep 05, 2008 | 22.08 | 22.15 | 21.32 | 21.63 | 0 | -0.45(-2.02%) |
Sep 04, 2008 | 22.09 | 22.25 | 21.74 | 22.08 | 457,972 | -0.15(-0.67%) |
Sep 03, 2008 | 22.22 | 22.64 | 22.03 | 22.22 | 597,812 | +0.11(+0.51%) |
Sep 02, 2008 | 22.50 | 22.62 | 22.04 | 22.11 | 357,599 | -0.10(-0.43%) |
Aug 29, 2008 | 21.89 | 22.34 | 21.89 | 22.21 | 368,372 | +0.18(+0.84%) |
Aug 28, 2008 | 22.09 | 22.31 | 21.96 | 22.02 | 369,580 | -0.08(-0.38%) |
Aug 27, 2008 | 21.66 | 22.21 | 21.66 | 22.11 | 461,215 | +0.33(+1.50%) |
Aug 26, 2008 | 21.56 | 21.85 | 21.53 | 21.78 | 368,901 | +0.08(+0.36%) |
Aug 25, 2008 | 21.73 | 21.87 | 21.58 | 21.70 | 476,032 | -0.05(-0.25%) |
Aug 22, 2008 | 21.61 | 21.77 | 21.44 | 21.75 | 681,493 | +0.15(+0.69%) |
Aug 21, 2008 | 21.31 | 21.74 | 21.20 | 21.61 | 567,029 | +0.00(+0.00%) |
Aug 20, 2008 | 21.84 | 22.03 | 21.27 | 21.61 | 460,667 | -0.42(-1.89%) |
Aug 19, 2008 | 22.49 | 22.52 | 20.83 | 22.02 | 662,738 | -0.48(-2.12%) |
Aug 18, 2008 | 22.37 | 22.69 | 22.06 | 22.50 | 545,945 | +0.13(+0.59%) |
Aug 15, 2008 | 21.50 | 23.92 | 21.50 | 22.37 | 0 | +0.80(+3.73%) |
Aug 14, 2008 | 20.96 | 21.61 | 20.96 | 21.56 | 276,624 | +0.35(+1.63%) |
Aug 13, 2008 | 21.49 | 21.71 | 21.03 | 21.22 | 345,462 | -0.36(-1.66%) |
Aug 12, 2008 | 21.12 | 21.68 | 20.98 | 21.58 | 475,283 | +0.45(+2.11%) |
Aug 11, 2008 | 20.75 | 21.56 | 20.54 | 21.13 | 430,662 | +0.21(+1.00%) |
Aug 08, 2008 | 20.11 | 21.22 | 20.11 | 20.92 | 508,329 | +0.68(+3.38%) |
Aug 07, 2008 | 19.77 | 20.64 | 19.66 | 20.24 | 477,726 | +0.43(+2.16%) |
Aug 06, 2008 | 19.55 | 19.84 | 19.21 | 19.81 | 332,510 | +0.02(+0.12%) |
Aug 05, 2008 | 19.71 | 19.98 | 19.27 | 19.78 | 357,834 | +0.02(+0.09%) |
Aug 04, 2008 | 19.74 | 20.17 | 19.33 | 19.77 | 411,361 | -0.23(-1.13%) |
Aug 01, 2008 | 20.26 | 20.30 | 19.81 | 19.99 | 361,458 | -0.07(-0.36%) |
Jul 31, 2008 | 20.50 | 20.50 | 19.85 | 20.06 | 428,238 | -0.43(-2.09%) |
Jul 30, 2008 | 20.09 | 21.22 | 19.94 | 20.49 | 1,245,315 | +0.88(+4.49%) |
Jul 29, 2008 | 19.61 | 19.72 | 19.21 | 19.61 | 476,874 | +0.33(+1.70%) |
Jul 28, 2008 | 19.65 | 19.68 | 18.97 | 19.28 | 557,676 | -0.30(-1.55%) |
Jul 25, 2008 | 18.87 | 19.86 | 18.83 | 19.59 | 485,264 | +0.76(+4.05%) |
Jul 24, 2008 | 20.05 | 20.16 | 18.64 | 18.83 | 296,612 | -1.29(-6.42%) |
Jul 23, 2008 | 19.30 | 20.50 | 19.28 | 20.12 | 568,203 | +0.78(+4.03%) |
Jul 22, 2008 | 18.61 | 19.34 | 18.61 | 19.34 | 250,538 | +0.71(+3.80%) |
Jul 21, 2008 | 18.80 | 19.06 | 18.48 | 18.63 | 194,722 | -0.17(-0.89%) |
Jul 18, 2008 | 18.28 | 18.89 | 18.02 | 18.80 | 341,219 | +0.55(+3.00%) |
Jul 17, 2008 | 17.86 | 18.64 | 17.86 | 18.25 | 374,509 | +0.52(+2.92%) |
Jul 16, 2008 | 16.88 | 17.87 | 16.68 | 17.73 | 465,630 | +0.85(+5.04%) |
Jul 15, 2008 | 16.89 | 17.22 | 16.77 | 16.88 | 382,152 | -0.20(-1.15%) |
Jul 14, 2008 | 17.21 | 17.57 | 17.01 | 17.08 | 235,212 | +0.01(+0.04%) |
Jul 11, 2008 | 17.36 | 17.45 | 16.83 | 17.07 | 198,890 | -0.41(-2.35%) |
Jul 10, 2008 | 17.44 | 17.74 | 17.26 | 17.48 | 368,212 | -0.05(-0.27%) |
Jul 09, 2008 | 17.63 | 17.97 | 17.51 | 17.53 | 399,603 | +0.01(+0.03%) |
Jul 08, 2008 | 16.96 | 17.68 | 16.58 | 17.52 | 532,182 | +0.44(+2.58%) |
Jul 07, 2008 | 17.38 | 17.49 | 16.87 | 17.08 | 288,054 | -0.32(-1.81%) |
Jul 04, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.02(+0.14%) |
Jul 02, 2008 | 17.55 | 17.61 | 17.31 | 17.37 | 384,684 | -0.09(-0.51%) |
Jul 01, 2008 | 17.29 | 17.58 | 17.08 | 17.46 | 485,508 | +0.07(+0.41%) |
Jun 30, 2008 | 17.63 | 17.64 | 17.21 | 17.39 | 487,632 | -0.28(-1.58%) |
Jun 27, 2008 | 18.03 | 18.04 | 17.26 | 17.67 | 1,107,630 | -0.27(-1.53%) |
Jun 26, 2008 | 17.86 | 18.15 | 17.74 | 17.95 | 667,587 | +0.08(+0.47%) |
Jun 25, 2008 | 18.03 | 18.16 | 17.81 | 17.86 | 350,712 | -0.17(-0.96%) |
Jun 24, 2008 | 18.12 | 18.19 | 17.83 | 18.03 | 313,372 | -0.10(-0.53%) |
Jun 23, 2008 | 18.24 | 18.37 | 18.03 | 18.13 | 303,413 | -0.11(-0.62%) |
Jun 20, 2008 | 18.33 | 18.46 | 18.10 | 18.24 | 396,053 | -0.20(-1.07%) |
Jun 19, 2008 | 18.33 | 18.46 | 18.22 | 18.44 | 391,500 | +0.19(+1.04%) |
Jun 18, 2008 | 18.47 | 18.59 | 18.21 | 18.25 | 565,923 | -0.27(-1.45%) |
Jun 17, 2008 | 18.46 | 18.69 | 18.45 | 18.52 | 359,541 | +0.07(+0.35%) |
Jun 16, 2008 | 18.34 | 18.64 | 18.22 | 18.45 | 251,385 | +0.14(+0.75%) |
Jun 13, 2008 | 18.22 | 18.49 | 18.12 | 18.31 | 337,278 | +0.08(+0.42%) |
Jun 12, 2008 | 18.15 | 18.57 | 18.11 | 18.24 | 337,980 | +0.20(+1.12%) |
Jun 11, 2008 | 18.66 | 18.76 | 17.84 | 18.03 | 381,310 | -0.68(-3.63%) |
Jun 10, 2008 | 18.75 | 18.93 | 18.59 | 18.71 | 265,507 | -0.13(-0.69%) |
Jun 09, 2008 | 19.00 | 19.15 | 18.65 | 18.84 | 246,538 | -0.14(-0.75%) |
Jun 06, 2008 | 19.53 | 19.60 | 18.83 | 18.99 | 313,869 | -0.67(-3.39%) |
Jun 05, 2008 | 19.20 | 19.68 | 19.16 | 19.65 | 272,120 | +0.58(+3.06%) |
Jun 04, 2008 | 19.17 | 19.46 | 18.97 | 19.07 | 213,531 | -0.06(-0.31%) |
Jun 03, 2008 | 19.20 | 19.28 | 18.92 | 19.13 | 291,532 | -0.15(-0.80%) |
Jun 02, 2008 | 19.33 | 19.53 | 19.11 | 19.28 | 314,344 | -0.05(-0.25%) |
May 30, 2008 | 19.52 | 19.62 | 19.21 | 19.33 | 279,571 | -0.19(-0.98%) |
May 29, 2008 | 19.40 | 19.66 | 19.23 | 19.52 | 165,172 | +0.18(+0.92%) |
May 28, 2008 | 19.65 | 19.71 | 19.18 | 19.34 | 190,083 | -0.26(-1.31%) |
May 27, 2008 | 19.12 | 19.70 | 19.11 | 19.60 | 300,930 | +0.33(+1.70%) |
May 26, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 205,444 | -0.42(-2.15%) |
May 22, 2008 | 19.64 | 20.20 | 19.64 | 19.70 | 453,856 | -0.01(-0.03%) |
May 21, 2008 | 20.27 | 20.34 | 19.61 | 19.70 | 549,005 | -0.45(-2.22%) |
May 20, 2008 | 20.12 | 20.25 | 19.95 | 20.15 | 503,950 | +0.07(+0.33%) |
May 19, 2008 | 20.28 | 20.30 | 19.93 | 20.08 | 303,526 | -0.29(-1.40%) |
May 16, 2008 | 20.39 | 20.47 | 19.81 | 20.37 | 486,089 | -0.12(-0.61%) |
May 15, 2008 | 20.02 | 20.62 | 19.97 | 20.49 | 556,085 | +0.47(+2.35%) |
May 14, 2008 | 20.58 | 20.58 | 19.87 | 20.02 | 751,964 | -0.38(-1.84%) |
May 13, 2008 | 20.40 | 20.61 | 20.14 | 20.40 | 601,352 | +0.05(+0.23%) |
May 12, 2008 | 20.83 | 20.88 | 19.72 | 20.35 | 890,979 | -0.51(-2.45%) |
May 09, 2008 | 20.43 | 20.93 | 20.17 | 20.86 | 349,719 | +0.45(+2.19%) |
May 08, 2008 | 20.57 | 20.95 | 20.25 | 20.42 | 366,705 | +0.01(+0.06%) |
May 07, 2008 | 20.94 | 20.94 | 20.25 | 20.40 | 628,536 | -0.41(-1.97%) |
May 06, 2008 | 19.95 | 20.84 | 19.87 | 20.81 | 546,930 | +0.81(+4.05%) |
May 05, 2008 | 19.95 | 20.29 | 19.47 | 20.00 | 1,162,358 | +0.03(+0.15%) |
May 02, 2008 | 21.07 | 21.63 | 18.26 | 19.97 | 1,962,845 | -1.45(-6.75%) |
May 01, 2008 | 20.96 | 21.77 | 20.89 | 21.42 | 597,058 | +0.24(+1.12%) |
Apr 30, 2008 | 21.82 | 21.82 | 21.06 | 21.18 | 563,877 | -0.42(-1.93%) |
Apr 29, 2008 | 21.77 | 21.86 | 21.53 | 21.60 | 418,848 | -0.27(-1.25%) |
Apr 28, 2008 | 21.56 | 21.97 | 21.56 | 21.87 | 433,607 | +0.01(+0.03%) |
Apr 25, 2008 | 22.13 | 22.15 | 21.53 | 21.87 | 503,351 | -0.24(-1.10%) |
Apr 24, 2008 | 21.98 | 22.37 | 21.93 | 22.11 | 631,671 | +0.20(+0.92%) |
Apr 23, 2008 | 21.65 | 22.11 | 21.56 | 21.91 | 585,295 | +0.24(+1.10%) |
Apr 22, 2008 | 22.37 | 22.71 | 21.61 | 21.67 | 466,526 | -0.92(-4.06%) |
Apr 21, 2008 | 22.56 | 22.68 | 22.43 | 22.59 | 239,194 | -0.04(-0.16%) |
Apr 18, 2008 | 22.92 | 22.96 | 22.30 | 22.62 | 520,538 | -0.12(-0.52%) |
Apr 17, 2008 | 22.54 | 22.94 | 22.02 | 22.74 | 555,308 | +0.01(+0.05%) |
Apr 16, 2008 | 22.77 | 22.78 | 22.36 | 22.73 | 553,694 | +0.19(+0.85%) |
Apr 15, 2008 | 23.12 | 23.12 | 22.17 | 22.54 | 552,477 | -0.36(-1.59%) |
Apr 14, 2008 | 22.33 | 23.06 | 22.04 | 22.90 | 506,813 | +0.68(+3.05%) |
Apr 11, 2008 | 22.21 | 22.74 | 21.84 | 22.22 | 1,012,078 | -0.35(-1.56%) |
Apr 10, 2008 | 22.35 | 22.65 | 21.90 | 22.58 | 873,324 | +0.27(+1.20%) |
Apr 09, 2008 | 22.95 | 23.21 | 22.00 | 22.31 | 852,407 | -0.54(-2.37%) |
Apr 08, 2008 | 23.07 | 23.47 | 22.80 | 22.85 | 1,306,794 | +0.02(+0.10%) |
Apr 07, 2008 | 22.81 | 23.20 | 22.50 | 22.83 | 318,550 | +0.30(+1.32%) |
Apr 04, 2008 | 22.42 | 22.80 | 22.21 | 22.53 | 884,917 | -0.07(-0.29%) |
Apr 03, 2008 | 21.61 | 22.62 | 21.43 | 22.59 | 713,377 | +1.04(+4.80%) |
Apr 02, 2008 | 21.17 | 21.99 | 21.17 | 21.56 | 821,745 | -0.08(-0.36%) |
Apr 01, 2008 | 21.61 | 21.79 | 21.38 | 21.64 | 516,299 | +0.41(+1.94%) |
Mar 31, 2008 | 21.03 | 21.36 | 20.70 | 21.22 | 751,348 | +0.38(+1.83%) |
Mar 28, 2008 | 20.33 | 21.22 | 20.23 | 20.84 | 1,270,589 | +0.43(+2.10%) |
Mar 27, 2008 | 20.11 | 20.72 | 19.75 | 20.42 | 849,539 | +0.31(+1.54%) |
Mar 26, 2008 | 19.34 | 20.39 | 18.85 | 20.11 | 1,001,870 | +0.81(+4.19%) |
Mar 25, 2008 | 18.15 | 19.49 | 17.99 | 19.30 | 1,455,515 | +1.07(+5.88%) |
Mar 24, 2008 | 18.52 | 19.02 | 18.11 | 18.22 | 729,916 | -0.27(-1.45%) |
Mar 21, 2008 | 17.64 | 18.50 | 17.58 | 18.49 | 475,473 | +0.00(+0.00%) |
Mar 20, 2008 | 17.64 | 18.50 | 17.58 | 18.49 | 475,473 | +0.68(+3.81%) |
Mar 19, 2008 | 17.78 | 18.70 | 17.69 | 17.81 | 699,093 | -0.10(-0.56%) |
Mar 18, 2008 | 16.99 | 17.96 | 16.99 | 17.92 | 616,938 | +0.94(+5.54%) |
Mar 17, 2008 | 16.52 | 17.52 | 16.52 | 16.98 | 1,001,939 | +0.28(+1.68%) |
Mar 14, 2008 | 16.50 | 16.91 | 16.17 | 16.70 | 637,940 | +0.48(+2.94%) |
Mar 13, 2008 | 15.72 | 16.52 | 15.62 | 16.22 | 1,075,152 | +0.14(+0.89%) |
Mar 12, 2008 | 16.44 | 16.44 | 15.81 | 16.08 | 645,500 | -0.39(-2.35%) |
Mar 11, 2008 | 16.62 | 17.14 | 15.93 | 16.46 | 1,113,581 | -0.05(-0.32%) |
Mar 10, 2008 | 17.52 | 17.58 | 16.41 | 16.52 | 1,664,768 | -0.96(-5.52%) |
Mar 07, 2008 | 18.20 | 18.31 | 17.47 | 17.48 | 1,067,848 | -3.41(-16.32%) |
Mar 06, 2008 | 22.52 | 22.56 | 20.81 | 20.89 | 1,482,827 | -1.50(-6.70%) |
Mar 05, 2008 | 21.09 | 22.48 | 21.00 | 22.39 | 1,451,054 | +1.34(+6.36%) |
Mar 04, 2008 | 21.21 | 21.39 | 20.56 | 21.05 | 867,578 | -0.06(-0.28%) |
Mar 03, 2008 | 21.55 | 22.00 | 21.10 | 21.11 | 1,187,178 | -0.32(-1.47%) |
Feb 29, 2008 | 20.20 | 22.42 | 19.58 | 21.43 | 3,363,509 | +1.71(+8.66%) |
Feb 28, 2008 | 20.24 | 20.24 | 19.30 | 19.72 | 525,540 | -0.63(-3.10%) |
Feb 27, 2008 | 20.43 | 20.73 | 20.25 | 20.35 | 532,596 | -0.08(-0.41%) |
Feb 26, 2008 | 20.18 | 20.90 | 20.15 | 20.43 | 709,009 | +0.20(+0.97%) |
Feb 25, 2008 | 20.24 | 20.45 | 20.10 | 20.24 | 443,718 | -0.08(-0.38%) |
Feb 22, 2008 | 20.19 | 20.40 | 19.92 | 20.31 | 360,049 | +0.08(+0.38%) |
Feb 21, 2008 | 20.63 | 20.81 | 20.16 | 20.24 | 302,078 | -0.35(-1.71%) |
Feb 20, 2008 | 20.98 | 20.98 | 20.40 | 20.59 | 454,874 | -0.49(-2.32%) |
Feb 19, 2008 | 21.26 | 21.53 | 20.92 | 21.08 | 141,788 | -0.04(-0.20%) |
Feb 18, 2008 | 21.12 | 21.33 | 20.95 | 21.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.12 | 21.33 | 20.95 | 21.12 | 183,132 | -0.01(-0.06%) |
Feb 14, 2008 | 21.14 | 21.61 | 20.96 | 21.13 | 251,849 | -0.11(-0.50%) |
Feb 13, 2008 | 21.58 | 21.58 | 21.08 | 21.24 | 175,572 | -0.06(-0.28%) |
Feb 12, 2008 | 21.49 | 21.57 | 21.22 | 21.30 | 204,638 | -0.13(-0.61%) |
Feb 11, 2008 | 22.03 | 22.03 | 21.36 | 21.43 | 230,512 | -0.55(-2.49%) |
Feb 08, 2008 | 21.85 | 22.25 | 21.69 | 21.97 | 233,823 | +0.07(+0.33%) |
Feb 07, 2008 | 21.84 | 22.40 | 21.63 | 21.90 | 286,291 | -0.08(-0.38%) |
Feb 06, 2008 | 22.02 | 22.76 | 21.55 | 21.99 | 428,261 | -0.15(-0.70%) |
Feb 05, 2008 | 22.06 | 22.65 | 21.92 | 22.14 | 347,448 | +0.02(+0.08%) |
Feb 04, 2008 | 21.19 | 22.29 | 20.44 | 22.12 | 414,484 | +1.02(+4.85%) |
Feb 01, 2008 | 22.02 | 22.23 | 20.62 | 21.10 | 1,519,161 | -0.74(-3.41%) |
Jan 31, 2008 | 21.28 | 22.08 | 21.14 | 21.84 | 313,509 | +0.48(+2.23%) |
Jan 30, 2008 | 21.83 | 22.11 | 21.33 | 21.37 | 180,612 | -0.52(-2.39%) |
Jan 29, 2008 | 21.97 | 22.25 | 21.83 | 21.89 | 253,865 | -0.05(-0.22%) |
Jan 28, 2008 | 21.14 | 22.09 | 20.55 | 21.94 | 209,241 | +0.96(+4.60%) |
Jan 25, 2008 | 21.69 | 21.84 | 20.79 | 20.97 | 232,758 | -0.54(-2.52%) |
Jan 24, 2008 | 21.38 | 21.94 | 21.29 | 21.52 | 161,123 | +0.06(+0.28%) |
Jan 23, 2008 | 20.80 | 21.52 | 20.51 | 21.46 | 400,506 | +0.15(+0.73%) |
Jan 22, 2008 | 20.08 | 21.30 | 19.92 | 21.30 | 488,913 | +0.66(+3.20%) |
Jan 21, 2008 | 22.04 | 22.19 | 20.33 | 20.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.04 | 22.19 | 20.33 | 20.64 | 556,958 | -1.36(-6.19%) |
Jan 17, 2008 | 22.24 | 22.65 | 21.69 | 22.00 | 287,972 | -0.12(-0.54%) |
Jan 16, 2008 | 21.99 | 22.48 | 21.93 | 22.12 | 234,376 | +0.07(+0.32%) |
Jan 15, 2008 | 22.09 | 22.15 | 21.55 | 22.05 | 183,468 | -0.11(-0.51%) |
Jan 14, 2008 | 22.21 | 22.36 | 21.84 | 22.17 | 134,745 | -0.01(-0.05%) |
Jan 11, 2008 | 22.38 | 22.50 | 22.02 | 22.18 | 199,429 | -0.18(-0.83%) |
Jan 10, 2008 | 22.02 | 22.58 | 21.87 | 22.36 | 456,319 | +0.30(+1.35%) |
Jan 09, 2008 | 22.57 | 22.72 | 21.31 | 22.06 | 549,398 | +0.04(+0.19%) |
Jan 08, 2008 | 22.92 | 22.96 | 21.92 | 22.02 | 273,455 | -0.76(-3.34%) |
Jan 07, 2008 | 23.48 | 23.50 | 22.62 | 22.78 | 179,604 | -0.70(-2.97%) |
Jan 04, 2008 | 24.14 | 24.14 | 23.48 | 23.48 | 514,955 | -0.74(-3.05%) |
Jan 03, 2008 | 24.31 | 24.39 | 23.96 | 24.22 | 162,299 | +0.05(+0.22%) |
Jan 02, 2008 | 23.80 | 24.19 | 23.73 | 24.16 | 318,214 | +0.29(+1.22%) |
Jan 01, 2008 | 23.99 | 24.10 | 23.58 | 23.87 | 266,763 | +0.00(+0.00%) |
Dec 31, 2007 | 23.99 | 24.10 | 23.58 | 23.87 | 266,763 | -0.23(-0.96%) |
Dec 28, 2007 | 23.96 | 24.34 | 23.89 | 24.11 | 199,933 | +0.14(+0.60%) |
Dec 27, 2007 | 25.06 | 25.06 | 23.91 | 23.96 | 232,440 | -0.97(-3.89%) |
Dec 26, 2007 | 24.88 | 25.09 | 24.75 | 24.93 | 161,963 | -0.10(-0.38%) |
Dec 24, 2007 | 24.68 | 25.07 | 24.62 | 25.03 | 41,834 | +0.35(+1.42%) |
Dec 21, 2007 | 24.55 | 24.84 | 24.36 | 24.68 | 134,409 | +0.20(+0.80%) |
Dec 20, 2007 | 24.49 | 24.55 | 24.06 | 24.48 | 207,998 | -0.07(-0.27%) |
Dec 19, 2007 | 24.76 | 24.76 | 24.16 | 24.55 | 167,171 | +0.07(+0.29%) |
Dec 18, 2007 | 24.46 | 24.51 | 24.06 | 24.47 | 470,852 | +0.45(+1.88%) |
Dec 17, 2007 | 23.90 | 24.39 | 23.81 | 24.02 | 199,261 | +0.17(+0.72%) |
Dec 14, 2007 | 23.99 | 24.10 | 23.58 | 23.85 | 318,718 | -0.18(-0.77%) |
Dec 13, 2007 | 23.51 | 24.18 | 23.45 | 24.03 | 436,998 | +0.05(+0.20%) |
Dec 12, 2007 | 25.30 | 25.45 | 23.89 | 23.99 | 386,762 | -1.01(-4.02%) |
Dec 11, 2007 | 25.63 | 26.06 | 24.86 | 24.99 | 789,822 | -0.46(-1.80%) |
Dec 10, 2007 | 25.58 | 25.67 | 25.37 | 25.45 | 208,334 | -0.13(-0.51%) |
Dec 07, 2007 | 26.06 | 26.36 | 25.38 | 25.58 | 213,374 | -0.36(-1.40%) |
Dec 06, 2007 | 25.59 | 26.23 | 25.54 | 25.94 | 311,829 | +0.43(+1.68%) |
Dec 05, 2007 | 25.36 | 25.57 | 25.11 | 25.52 | 294,020 | +0.65(+2.63%) |
Dec 04, 2007 | 24.97 | 25.23 | 24.64 | 24.86 | 347,448 | -0.09(-0.36%) |