Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.451 | 9.206 | 8.147 | 8.832 | 2,522,511 | +0.38(+4.50%) |
Dec 30, 2008 | 8.015 | 8.514 | 7.863 | 8.451 | 1,235,340 | +0.33(+4.09%) |
Dec 29, 2008 | 8.430 | 8.576 | 7.960 | 8.119 | 1,151,920 | -0.31(-3.69%) |
Dec 26, 2008 | 8.195 | 8.617 | 8.181 | 8.430 | 740,560 | +0.05(+0.59%) |
Dec 24, 2008 | 8.327 | 8.652 | 8.237 | 8.381 | 415,767 | -0.10(-1.16%) |
Dec 23, 2008 | 8.251 | 9.053 | 7.967 | 8.479 | 1,590,920 | +0.01(+0.16%) |
Dec 22, 2008 | 9.095 | 9.095 | 8.043 | 8.465 | 2,653,978 | -0.71(-7.70%) |
Dec 19, 2008 | 9.413 | 9.628 | 8.659 | 9.171 | 2,401,138 | -0.14(-1.49%) |
Dec 18, 2008 | 10.49 | 10.87 | 8.963 | 9.310 | 4,601,214 | -0.99(-9.61%) |
Dec 17, 2008 | 9.351 | 10.56 | 9.123 | 10.30 | 6,170,612 | +0.93(+9.98%) |
Dec 16, 2008 | 9.067 | 9.372 | 8.915 | 9.365 | 3,674,968 | +0.60(+6.87%) |
Dec 15, 2008 | 8.216 | 8.908 | 8.174 | 8.763 | 4,951,484 | +1.08(+14.05%) |
Dec 12, 2008 | 6.652 | 8.237 | 6.340 | 7.683 | 5,239,327 | +0.61(+8.61%) |
Dec 11, 2008 | 7.828 | 7.953 | 6.866 | 7.074 | 3,509,981 | -0.75(-9.56%) |
Dec 10, 2008 | 7.842 | 8.514 | 7.683 | 7.821 | 5,854,667 | +0.55(+7.62%) |
Dec 09, 2008 | 6.804 | 7.821 | 6.665 | 7.268 | 5,941,932 | +0.61(+9.15%) |
Dec 08, 2008 | 6.105 | 7.129 | 6.070 | 6.659 | 4,679,276 | +1.06(+18.91%) |
Dec 05, 2008 | 5.094 | 5.606 | 4.928 | 5.600 | 2,085,680 | +0.32(+6.03%) |
Dec 04, 2008 | 5.461 | 5.703 | 5.101 | 5.281 | 1,531,197 | +0.03(+0.53%) |
Dec 03, 2008 | 5.150 | 5.530 | 4.894 | 5.253 | 1,804,607 | +0.24(+4.83%) |
Dec 02, 2008 | 5.378 | 5.544 | 4.845 | 5.011 | 2,389,440 | -0.28(-5.24%) |
Dec 01, 2008 | 6.063 | 6.063 | 5.087 | 5.288 | 2,860,440 | -0.83(-13.57%) |
Nov 28, 2008 | 6.569 | 6.569 | 6.049 | 6.119 | 786,717 | -0.37(-5.66%) |
Nov 26, 2008 | 5.814 | 6.575 | 5.475 | 6.486 | 2,989,175 | +0.55(+9.21%) |
Nov 25, 2008 | 5.558 | 6.008 | 5.330 | 5.939 | 2,509,607 | +0.51(+9.44%) |
Nov 24, 2008 | 5.703 | 5.710 | 4.741 | 5.427 | 3,215,790 | -0.15(-2.73%) |
Nov 21, 2008 | 5.814 | 6.229 | 5.060 | 5.579 | 3,977,483 | +0.01(+0.12%) |
Nov 20, 2008 | 5.953 | 6.223 | 5.074 | 5.572 | 4,873,366 | -0.35(-5.85%) |
Nov 19, 2008 | 7.171 | 7.171 | 5.890 | 5.918 | 3,516,735 | -1.16(-16.34%) |
Nov 18, 2008 | 7.468 | 7.593 | 6.818 | 7.074 | 2,097,109 | -0.11(-1.54%) |
Nov 17, 2008 | 7.392 | 7.406 | 6.922 | 7.185 | 1,839,954 | -0.15(-1.98%) |
Nov 14, 2008 | 7.918 | 7.932 | 7.282 | 7.330 | 2,286,254 | -0.66(-8.23%) |
Nov 13, 2008 | 7.551 | 8.396 | 7.129 | 7.988 | 4,895,547 | +0.37(+4.91%) |
Nov 12, 2008 | 8.652 | 8.804 | 7.115 | 7.614 | 8,701,311 | -2.03(-21.03%) |
Nov 11, 2008 | 9.856 | 10.23 | 9.351 | 9.642 | 1,743,901 | -0.31(-3.13%) |
Nov 10, 2008 | 10.73 | 10.74 | 9.759 | 9.953 | 1,424,067 | -0.03(-0.35%) |
Nov 07, 2008 | 10.31 | 10.45 | 9.759 | 9.988 | 1,542,479 | +0.33(+3.37%) |
Nov 06, 2008 | 11.92 | 11.97 | 9.552 | 9.663 | 3,258,832 | -2.26(-18.93%) |
Nov 05, 2008 | 12.11 | 12.96 | 11.50 | 11.92 | 2,315,977 | -0.01(-0.06%) |
Nov 04, 2008 | 11.84 | 12.39 | 11.56 | 11.93 | 2,173,332 | +0.42(+3.61%) |
Nov 03, 2008 | 12.29 | 12.32 | 11.07 | 11.51 | 2,577,271 | +0.00(+0.00%) |
Oct 31, 2008 | 10.24 | 11.56 | 9.870 | 11.51 | 2,005,346 | +1.13(+10.87%) |
Oct 30, 2008 | 10.20 | 10.69 | 10.14 | 10.38 | 2,336,880 | +0.71(+7.30%) |
Oct 29, 2008 | 9.787 | 10.40 | 9.600 | 9.676 | 3,709,096 | -0.06(-0.57%) |
Oct 28, 2008 | 10.11 | 10.41 | 9.358 | 9.732 | 1,987,334 | -0.14(-1.40%) |
Oct 27, 2008 | 9.974 | 11.00 | 9.690 | 9.870 | 1,386,551 | -0.37(-3.65%) |
Oct 24, 2008 | 9.690 | 10.59 | 9.607 | 10.24 | 1,628,279 | -0.58(-5.37%) |
Oct 23, 2008 | 11.61 | 11.61 | 10.22 | 10.83 | 1,734,899 | -0.34(-3.04%) |
Oct 22, 2008 | 11.76 | 12.11 | 10.78 | 11.16 | 2,562,452 | -0.99(-8.14%) |
Oct 21, 2008 | 11.91 | 12.60 | 11.52 | 12.15 | 2,066,936 | +0.12(+1.04%) |
Oct 20, 2008 | 11.53 | 12.20 | 11.12 | 12.03 | 2,049,075 | +1.23(+11.34%) |
Oct 17, 2008 | 10.17 | 11.61 | 9.358 | 10.80 | 3,091,063 | +0.57(+5.62%) |
Oct 16, 2008 | 11.07 | 11.07 | 9.206 | 10.23 | 3,154,315 | +0.05(+0.48%) |
Oct 15, 2008 | 11.07 | 11.07 | 9.829 | 10.18 | 1,875,695 | -1.21(-10.63%) |
Oct 14, 2008 | 11.30 | 12.40 | 11.08 | 11.39 | 3,446,780 | +0.75(+7.09%) |
Oct 13, 2008 | 10.44 | 11.42 | 10.32 | 10.64 | 3,514,200 | +0.95(+9.79%) |
Oct 10, 2008 | 8.818 | 10.38 | 8.306 | 9.690 | 3,821,612 | -0.39(-3.85%) |
Oct 09, 2008 | 11.04 | 11.35 | 9.725 | 10.08 | 2,767,862 | -0.65(-6.07%) |
Oct 08, 2008 | 9.690 | 11.07 | 9.344 | 10.73 | 5,152,566 | +0.21(+1.97%) |
Oct 07, 2008 | 12.34 | 12.98 | 10.47 | 10.52 | 2,771,192 | -1.94(-15.56%) |
Oct 06, 2008 | 11.77 | 12.46 | 9.676 | 12.46 | 4,962,668 | -0.60(-4.61%) |
Oct 03, 2008 | 13.50 | 13.70 | 12.46 | 13.06 | 2,004,827 | +0.03(+0.27%) |
Oct 02, 2008 | 14.23 | 14.60 | 12.96 | 13.03 | 2,411,685 | -0.87(-6.23%) |
Oct 01, 2008 | 13.59 | 14.02 | 13.15 | 13.89 | 1,439,955 | +0.26(+1.93%) |
Sep 30, 2008 | 13.21 | 13.84 | 12.80 | 13.63 | 1,801,469 | +0.33(+2.50%) |
Sep 29, 2008 | 13.94 | 14.37 | 12.27 | 13.30 | 3,187,540 | -1.36(-9.26%) |
Sep 26, 2008 | 14.10 | 15.23 | 13.71 | 14.65 | 0 | -0.29(-1.95%) |
Sep 25, 2008 | 14.74 | 15.21 | 14.31 | 14.94 | 1,450,717 | -0.06(-0.42%) |
Sep 24, 2008 | 15.12 | 15.37 | 14.60 | 15.01 | 1,624,678 | +0.01(+0.05%) |
Sep 23, 2008 | 15.81 | 15.86 | 14.67 | 15.00 | 2,710,657 | -1.43(-8.72%) |
Sep 22, 2008 | 16.74 | 16.96 | 16.32 | 16.43 | 1,267,568 | -0.72(-4.20%) |
Sep 19, 2008 | 17.31 | 17.65 | 16.88 | 17.15 | 0 | +0.86(+5.27%) |
Sep 18, 2008 | 16.52 | 16.61 | 15.07 | 16.29 | 2,874,848 | +0.26(+1.60%) |
Sep 17, 2008 | 16.13 | 16.98 | 15.53 | 16.04 | 3,034,713 | +0.01(+0.04%) |
Sep 16, 2008 | 15.40 | 16.55 | 15.23 | 16.03 | 2,249,882 | +0.26(+1.67%) |
Sep 15, 2008 | 15.92 | 16.60 | 15.52 | 15.77 | 2,339,304 | -0.97(-5.79%) |
Sep 12, 2008 | 16.47 | 16.83 | 16.12 | 16.74 | 1,773,813 | +0.24(+1.43%) |
Sep 11, 2008 | 15.73 | 16.90 | 15.23 | 16.50 | 2,963,283 | +0.80(+5.07%) |
Sep 10, 2008 | 14.80 | 15.97 | 14.67 | 15.71 | 3,008,943 | +0.95(+6.43%) |
Sep 09, 2008 | 15.97 | 16.00 | 14.58 | 14.76 | 3,920,709 | -1.45(-8.97%) |
Sep 08, 2008 | 17.08 | 17.30 | 15.92 | 16.21 | 1,796,276 | -0.32(-1.93%) |
Sep 05, 2008 | 16.48 | 16.92 | 15.95 | 16.53 | 0 | -0.24(-1.44%) |
Sep 04, 2008 | 17.82 | 18.16 | 16.66 | 16.77 | 2,509,278 | -1.09(-6.12%) |
Sep 03, 2008 | 18.85 | 18.85 | 17.46 | 17.86 | 2,398,441 | -0.80(-4.27%) |
Sep 02, 2008 | 19.56 | 19.73 | 18.45 | 18.66 | 2,532,117 | -0.98(-5.00%) |
Aug 29, 2008 | 20.05 | 20.33 | 19.57 | 19.64 | 1,875,633 | -0.38(-1.90%) |
Aug 28, 2008 | 20.15 | 20.28 | 19.66 | 20.02 | 1,927,446 | +0.04(+0.21%) |
Aug 27, 2008 | 19.73 | 20.21 | 19.68 | 19.98 | 1,261,292 | +0.28(+1.41%) |
Aug 26, 2008 | 20.18 | 20.33 | 19.67 | 19.71 | 1,151,878 | -0.38(-1.90%) |
Aug 25, 2008 | 20.01 | 20.47 | 19.99 | 20.09 | 780,974 | -0.09(-0.45%) |
Aug 22, 2008 | 20.47 | 20.47 | 19.91 | 20.18 | 773,252 | -0.12(-0.61%) |
Aug 21, 2008 | 20.49 | 20.59 | 19.75 | 20.30 | 1,085,520 | -0.19(-0.95%) |
Aug 20, 2008 | 20.07 | 20.58 | 19.78 | 20.49 | 1,210,029 | +0.48(+2.42%) |
Aug 19, 2008 | 20.08 | 20.10 | 19.39 | 20.01 | 1,873,938 | -0.35(-1.70%) |
Aug 18, 2008 | 21.01 | 21.33 | 20.12 | 20.36 | 1,722,496 | -0.64(-3.07%) |
Aug 15, 2008 | 22.08 | 22.08 | 20.62 | 21.00 | 0 | -0.91(-4.17%) |
Aug 14, 2008 | 21.52 | 22.65 | 21.46 | 21.91 | 2,526,485 | +0.15(+0.67%) |
Aug 13, 2008 | 21.03 | 22.36 | 20.99 | 21.77 | 2,533,260 | +0.75(+3.56%) |
Aug 12, 2008 | 20.58 | 21.11 | 20.23 | 21.02 | 1,817,241 | -0.30(-1.43%) |
Aug 11, 2008 | 20.76 | 21.39 | 20.70 | 21.33 | 2,361,214 | +0.94(+4.62%) |
Aug 08, 2008 | 19.73 | 20.70 | 19.57 | 20.38 | 1,369,675 | +0.57(+2.86%) |
Aug 07, 2008 | 20.44 | 20.52 | 19.62 | 19.82 | 1,833,262 | -0.90(-4.34%) |
Aug 06, 2008 | 19.61 | 20.82 | 19.48 | 20.72 | 1,513,062 | +0.98(+4.94%) |
Aug 05, 2008 | 19.30 | 19.89 | 19.30 | 19.74 | 1,706,738 | +0.40(+2.08%) |
Aug 04, 2008 | 20.53 | 20.64 | 19.08 | 19.34 | 2,117,739 | -1.01(-4.97%) |
Aug 01, 2008 | 21.06 | 21.11 | 20.09 | 20.35 | 1,893,464 | -0.71(-3.38%) |
Jul 31, 2008 | 21.23 | 21.44 | 20.59 | 21.06 | 1,502,572 | +0.18(+0.86%) |
Jul 30, 2008 | 20.52 | 21.09 | 20.15 | 20.88 | 2,166,803 | +0.30(+1.48%) |
Jul 29, 2008 | 20.58 | 20.76 | 19.67 | 20.58 | 1,621,730 | +0.97(+4.94%) |
Jul 28, 2008 | 19.93 | 20.41 | 19.45 | 19.61 | 1,331,647 | -0.35(-1.77%) |
Jul 25, 2008 | 20.39 | 20.39 | 19.79 | 19.96 | 1,043,631 | +0.14(+0.70%) |
Jul 24, 2008 | 21.46 | 21.46 | 19.64 | 19.82 | 1,748,036 | -1.56(-7.31%) |
Jul 23, 2008 | 20.83 | 21.45 | 20.43 | 21.39 | 2,255,933 | +0.96(+4.67%) |
Jul 22, 2008 | 19.82 | 20.47 | 19.73 | 20.43 | 1,603,007 | +0.37(+1.83%) |
Jul 21, 2008 | 20.27 | 20.59 | 19.91 | 20.07 | 1,207,280 | -0.08(-0.38%) |
Jul 18, 2008 | 20.42 | 20.61 | 19.93 | 20.14 | 1,312,917 | -0.42(-2.05%) |
Jul 17, 2008 | 21.12 | 21.46 | 20.40 | 20.56 | 1,901,799 | -0.35(-1.66%) |
Jul 16, 2008 | 20.32 | 21.17 | 19.68 | 20.91 | 2,154,969 | +0.55(+2.69%) |
Jul 15, 2008 | 20.44 | 20.65 | 19.10 | 20.36 | 2,172,708 | -0.08(-0.41%) |
Jul 14, 2008 | 20.74 | 20.78 | 19.99 | 20.45 | 1,197,597 | +0.09(+0.44%) |
Jul 11, 2008 | 20.00 | 20.76 | 19.43 | 20.36 | 2,003,683 | -0.11(-0.54%) |
Jul 10, 2008 | 20.24 | 20.70 | 20.20 | 20.47 | 2,152,074 | +0.10(+0.51%) |
Jul 09, 2008 | 20.90 | 20.92 | 20.25 | 20.36 | 2,395,872 | +0.25(+1.24%) |
Jul 08, 2008 | 19.60 | 20.20 | 18.70 | 20.11 | 2,013,834 | +1.00(+5.25%) |
Jul 07, 2008 | 18.76 | 19.82 | 18.76 | 19.11 | 2,252,604 | +0.60(+3.22%) |
Jul 04, 2008 | 19.01 | 19.01 | 17.72 | 18.52 | 2,594,097 | +0.00(+0.00%) |
Jul 03, 2008 | 19.01 | 19.01 | 17.72 | 18.52 | 2,594,097 | -0.50(-2.62%) |
Jul 02, 2008 | 20.79 | 20.79 | 18.88 | 19.01 | 2,717,899 | -1.41(-6.88%) |
Jul 01, 2008 | 20.61 | 20.68 | 19.84 | 20.42 | 2,889,441 | -0.84(-3.94%) |
Jun 30, 2008 | 22.15 | 22.15 | 21.04 | 21.26 | 1,807,587 | -0.84(-3.79%) |
Jun 27, 2008 | 21.83 | 22.16 | 21.11 | 22.09 | 1,977,697 | +0.03(+0.16%) |
Jun 26, 2008 | 22.13 | 22.69 | 21.82 | 22.06 | 1,711,793 | -0.25(-1.12%) |
Jun 25, 2008 | 21.65 | 22.46 | 21.50 | 22.31 | 2,119,338 | +0.87(+4.03%) |
Jun 24, 2008 | 21.57 | 22.15 | 21.30 | 21.44 | 2,103,514 | -0.13(-0.61%) |
Jun 23, 2008 | 22.07 | 22.83 | 21.46 | 21.57 | 1,644,509 | -0.52(-2.35%) |
Jun 20, 2008 | 22.50 | 22.50 | 21.60 | 22.09 | 1,397,781 | -0.62(-2.71%) |
Jun 19, 2008 | 22.32 | 22.79 | 22.02 | 22.71 | 1,349,893 | +0.60(+2.72%) |
Jun 18, 2008 | 23.12 | 23.12 | 21.98 | 22.11 | 2,570,703 | -0.87(-3.77%) |
Jun 17, 2008 | 23.19 | 23.99 | 22.85 | 22.97 | 4,073,557 | +0.51(+2.28%) |
Jun 16, 2008 | 21.73 | 22.63 | 21.46 | 22.46 | 2,982,522 | +1.14(+5.36%) |
Jun 13, 2008 | 20.45 | 21.38 | 20.42 | 21.32 | 3,385,767 | +1.18(+5.84%) |
Jun 12, 2008 | 20.00 | 20.42 | 19.75 | 20.14 | 4,119,519 | -0.74(-3.55%) |
Jun 11, 2008 | 21.98 | 22.15 | 20.76 | 20.88 | 2,924,359 | -1.16(-5.27%) |
Jun 10, 2008 | 21.82 | 22.53 | 21.52 | 22.05 | 2,824,463 | -0.85(-3.72%) |
Jun 09, 2008 | 23.06 | 23.53 | 22.15 | 22.90 | 2,411,536 | -0.12(-0.54%) |
Jun 06, 2008 | 23.88 | 23.95 | 22.94 | 23.02 | 2,066,847 | -1.07(-4.43%) |
Jun 05, 2008 | 23.26 | 24.12 | 23.19 | 24.09 | 1,760,540 | +1.00(+4.32%) |
Jun 04, 2008 | 22.54 | 23.46 | 22.54 | 23.09 | 1,695,117 | +0.15(+0.63%) |
Jun 03, 2008 | 24.28 | 24.28 | 22.69 | 22.95 | 2,396,561 | -0.94(-3.94%) |
Jun 02, 2008 | 23.91 | 24.32 | 23.63 | 23.89 | 1,202,185 | -0.33(-1.37%) |
May 30, 2008 | 24.32 | 24.73 | 24.14 | 24.22 | 1,336,097 | +0.08(+0.34%) |
May 29, 2008 | 24.23 | 25.06 | 23.97 | 24.14 | 2,423,683 | -0.15(-0.60%) |
May 28, 2008 | 23.77 | 24.42 | 23.53 | 24.28 | 2,902,822 | +1.45(+6.37%) |
May 27, 2008 | 23.26 | 23.26 | 22.15 | 22.83 | 2,580,461 | -0.49(-2.11%) |
May 26, 2008 | 23.28 | 23.55 | 22.29 | 23.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.28 | 23.55 | 22.29 | 23.32 | 3,794,650 | -0.81(-3.36%) |
May 22, 2008 | 25.85 | 25.85 | 23.77 | 24.13 | 5,102,338 | -1.69(-6.54%) |
May 21, 2008 | 26.99 | 27.15 | 25.37 | 25.82 | 4,362,088 | -1.04(-3.87%) |
May 20, 2008 | 26.37 | 26.97 | 24.72 | 26.86 | 4,531,625 | +0.51(+1.94%) |
May 19, 2008 | 27.52 | 28.45 | 25.67 | 26.34 | 8,357,255 | -0.65(-2.41%) |
May 16, 2008 | 26.30 | 27.19 | 25.55 | 26.99 | 5,324,939 | +1.66(+6.56%) |
May 15, 2008 | 24.90 | 25.64 | 24.73 | 25.33 | 4,468,784 | +1.16(+4.78%) |
May 14, 2008 | 25.02 | 25.36 | 24.09 | 24.18 | 6,120,377 | +0.43(+1.81%) |
May 13, 2008 | 23.46 | 24.05 | 23.28 | 23.75 | 4,196,035 | +0.48(+2.05%) |
May 12, 2008 | 22.50 | 23.53 | 22.50 | 23.27 | 2,565,772 | +0.72(+3.19%) |
May 09, 2008 | 22.20 | 22.70 | 22.15 | 22.55 | 1,404,482 | -0.12(-0.52%) |
May 08, 2008 | 23.39 | 23.45 | 22.02 | 22.67 | 2,730,395 | -0.70(-2.99%) |
May 07, 2008 | 23.33 | 23.55 | 23.04 | 23.37 | 3,168,454 | +0.33(+1.44%) |
May 06, 2008 | 22.50 | 23.22 | 22.36 | 23.04 | 2,337,148 | +0.64(+2.84%) |
May 05, 2008 | 22.81 | 22.81 | 22.14 | 22.40 | 1,767,838 | +0.20(+0.90%) |
May 02, 2008 | 21.95 | 22.31 | 21.49 | 22.20 | 2,510,984 | +0.81(+3.79%) |
May 01, 2008 | 21.17 | 21.71 | 21.17 | 21.39 | 1,219,570 | +0.37(+1.78%) |
Apr 30, 2008 | 20.95 | 21.62 | 20.83 | 21.01 | 1,402,132 | +0.06(+0.30%) |
Apr 29, 2008 | 21.80 | 21.84 | 20.73 | 20.95 | 1,304,372 | -0.89(-4.09%) |
Apr 28, 2008 | 21.33 | 22.05 | 21.32 | 21.84 | 1,832,066 | +0.50(+2.33%) |
Apr 25, 2008 | 21.12 | 21.49 | 20.70 | 21.35 | 1,289,726 | +0.51(+2.46%) |
Apr 24, 2008 | 20.88 | 20.94 | 20.05 | 20.83 | 1,898,263 | -0.01(-0.03%) |
Apr 23, 2008 | 21.13 | 21.53 | 20.54 | 20.84 | 3,114,590 | -0.10(-0.46%) |
Apr 22, 2008 | 20.46 | 21.15 | 20.15 | 20.94 | 3,392,588 | +0.47(+2.30%) |
Apr 21, 2008 | 19.76 | 20.65 | 19.55 | 20.47 | 2,632,572 | +0.91(+4.67%) |
Apr 18, 2008 | 19.46 | 19.79 | 19.39 | 19.55 | 2,067,594 | +0.51(+2.69%) |
Apr 17, 2008 | 19.21 | 19.36 | 18.93 | 19.04 | 1,220,277 | -0.31(-1.61%) |
Apr 16, 2008 | 18.34 | 19.45 | 18.34 | 19.35 | 1,834,139 | +1.23(+6.80%) |
Apr 15, 2008 | 18.70 | 18.70 | 18.00 | 18.12 | 987,974 | -0.03(-0.15%) |
Apr 14, 2008 | 18.27 | 18.34 | 17.94 | 18.15 | 811,188 | +0.12(+0.65%) |
Apr 11, 2008 | 18.41 | 18.69 | 17.94 | 18.03 | 998,210 | -0.64(-3.41%) |
Apr 10, 2008 | 19.24 | 19.24 | 18.38 | 18.67 | 1,005,561 | -0.41(-2.14%) |
Apr 09, 2008 | 19.58 | 19.69 | 18.98 | 19.08 | 866,553 | -0.31(-1.61%) |
Apr 08, 2008 | 18.99 | 19.39 | 18.86 | 19.39 | 920,737 | +0.39(+2.08%) |
Apr 07, 2008 | 18.97 | 19.38 | 18.94 | 18.99 | 2,543,348 | +0.31(+1.67%) |
Apr 04, 2008 | 18.79 | 19.03 | 18.61 | 18.68 | 1,462,330 | -0.24(-1.28%) |
Apr 03, 2008 | 18.32 | 19.13 | 18.22 | 18.92 | 1,482,275 | +0.29(+1.56%) |
Apr 02, 2008 | 18.62 | 18.94 | 18.41 | 18.63 | 1,036,226 | -0.13(-0.70%) |
Apr 01, 2008 | 18.35 | 18.81 | 18.04 | 18.76 | 1,775,475 | +0.55(+3.00%) |
Mar 31, 2008 | 17.99 | 18.37 | 17.39 | 18.22 | 1,855,204 | +0.24(+1.35%) |
Mar 28, 2008 | 18.82 | 19.06 | 17.88 | 17.98 | 1,953,451 | -0.75(-3.99%) |
Mar 27, 2008 | 18.29 | 18.81 | 18.29 | 18.72 | 2,113,601 | +0.64(+3.52%) |
Mar 26, 2008 | 18.13 | 18.36 | 17.77 | 18.09 | 1,598,010 | -0.12(-0.68%) |
Mar 25, 2008 | 18.27 | 18.56 | 17.95 | 18.21 | 1,893,670 | -0.04(-0.23%) |
Mar 24, 2008 | 17.57 | 18.52 | 17.37 | 18.25 | 2,672,166 | +1.34(+7.94%) |
Mar 21, 2008 | 16.26 | 16.99 | 15.71 | 16.91 | 1,884,639 | +0.00(+0.00%) |
Mar 20, 2008 | 16.26 | 16.99 | 15.71 | 16.91 | 1,884,639 | +0.70(+4.31%) |
Mar 19, 2008 | 17.48 | 17.55 | 15.96 | 16.21 | 2,378,298 | -1.26(-7.21%) |
Mar 18, 2008 | 16.66 | 17.55 | 16.66 | 17.47 | 2,888,184 | +1.20(+7.40%) |
Mar 17, 2008 | 16.27 | 16.49 | 15.62 | 16.27 | 2,259,994 | -0.51(-3.01%) |
Mar 14, 2008 | 17.68 | 17.68 | 16.36 | 16.77 | 2,333,324 | -0.40(-2.34%) |
Mar 13, 2008 | 17.30 | 17.41 | 16.54 | 17.17 | 2,958,850 | -0.64(-3.58%) |
Mar 12, 2008 | 18.69 | 18.82 | 17.73 | 17.81 | 1,690,377 | -0.84(-4.49%) |
Mar 11, 2008 | 18.67 | 18.67 | 17.79 | 18.65 | 2,512,159 | +1.04(+5.90%) |
Mar 10, 2008 | 19.30 | 19.33 | 17.35 | 17.61 | 2,927,674 | -1.83(-9.43%) |
Mar 07, 2008 | 19.73 | 20.19 | 18.90 | 19.44 | 1,188,749 | -0.55(-2.74%) |
Mar 06, 2008 | 20.42 | 20.51 | 19.86 | 19.99 | 1,416,613 | -0.48(-2.35%) |
Mar 05, 2008 | 19.38 | 20.59 | 19.38 | 20.47 | 2,052,937 | +1.21(+6.27%) |
Mar 04, 2008 | 18.92 | 19.51 | 18.92 | 19.26 | 1,704,978 | -0.12(-0.61%) |
Mar 03, 2008 | 19.80 | 19.85 | 19.24 | 19.38 | 2,095,331 | -0.35(-1.75%) |
Feb 29, 2008 | 19.90 | 20.21 | 19.52 | 19.73 | 1,217,064 | -0.48(-2.40%) |
Feb 28, 2008 | 20.43 | 20.76 | 20.04 | 20.21 | 1,359,688 | -0.51(-2.47%) |
Feb 27, 2008 | 20.94 | 21.25 | 20.53 | 20.72 | 1,397,766 | -0.80(-3.70%) |
Feb 26, 2008 | 21.46 | 21.66 | 21.32 | 21.52 | 1,701,437 | +0.05(+0.23%) |
Feb 25, 2008 | 21.15 | 21.70 | 20.99 | 21.47 | 2,432,134 | +0.30(+1.44%) |
Feb 22, 2008 | 20.96 | 21.23 | 20.52 | 21.17 | 1,220,186 | +0.44(+2.14%) |
Feb 21, 2008 | 21.75 | 21.75 | 20.57 | 20.72 | 2,452,356 | -0.53(-2.51%) |
Feb 20, 2008 | 20.71 | 21.32 | 19.59 | 21.26 | 2,718,604 | +0.04(+0.20%) |
Feb 19, 2008 | 20.82 | 21.80 | 20.82 | 21.21 | 3,441,056 | +0.50(+2.41%) |
Feb 18, 2008 | 21.23 | 21.26 | 20.00 | 20.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.23 | 21.26 | 20.00 | 20.72 | 4,447,755 | -0.81(-3.76%) |
Feb 14, 2008 | 21.98 | 22.17 | 21.28 | 21.53 | 3,586,959 | +0.12(+0.55%) |
Feb 13, 2008 | 21.06 | 21.42 | 20.09 | 21.41 | 3,305,389 | +0.66(+3.20%) |
Feb 12, 2008 | 21.78 | 21.78 | 20.59 | 20.74 | 2,821,211 | -0.02(-0.10%) |
Feb 11, 2008 | 19.89 | 20.83 | 19.52 | 20.76 | 3,850,223 | +1.35(+6.95%) |
Feb 08, 2008 | 19.28 | 19.71 | 18.93 | 19.41 | 3,186,023 | +0.71(+3.81%) |
Feb 07, 2008 | 18.06 | 19.03 | 17.98 | 18.70 | 1,798,919 | +0.61(+3.37%) |
Feb 06, 2008 | 18.52 | 18.81 | 18.00 | 18.09 | 1,523,160 | +0.10(+0.58%) |
Feb 05, 2008 | 18.02 | 18.55 | 17.90 | 17.99 | 2,252,778 | -0.91(-4.80%) |
Feb 04, 2008 | 20.09 | 20.34 | 18.85 | 18.90 | 2,346,510 | -0.87(-4.41%) |
Feb 01, 2008 | 20.72 | 20.85 | 19.70 | 19.77 | 3,483,198 | -0.66(-3.22%) |
Jan 31, 2008 | 18.69 | 20.66 | 18.01 | 20.43 | 4,254,149 | +1.40(+7.35%) |
Jan 30, 2008 | 19.10 | 19.72 | 18.70 | 19.03 | 4,190,534 | +0.57(+3.11%) |
Jan 29, 2008 | 18.03 | 18.66 | 17.82 | 18.45 | 3,949,586 | +1.47(+8.68%) |
Jan 28, 2008 | 16.49 | 17.07 | 15.92 | 16.98 | 1,709,590 | +0.35(+2.08%) |
Jan 25, 2008 | 17.47 | 17.95 | 16.49 | 16.63 | 3,290,500 | -0.33(-1.96%) |
Jan 24, 2008 | 16.12 | 16.99 | 15.95 | 16.96 | 3,772,951 | +1.11(+6.98%) |
Jan 23, 2008 | 15.34 | 15.95 | 14.54 | 15.86 | 4,252,044 | +0.39(+2.55%) |
Jan 22, 2008 | 14.02 | 15.92 | 13.95 | 15.46 | 4,445,951 | -0.61(-3.79%) |
Jan 21, 2008 | 15.77 | 16.09 | 15.24 | 16.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.77 | 16.09 | 15.24 | 16.07 | 5,190,561 | +1.14(+7.65%) |
Jan 17, 2008 | 14.67 | 15.60 | 14.47 | 14.93 | 4,975,548 | +0.31(+2.13%) |
Jan 16, 2008 | 14.90 | 15.27 | 13.97 | 14.62 | 7,115,662 | -0.81(-5.25%) |
Jan 15, 2008 | 16.38 | 16.44 | 15.33 | 15.43 | 4,539,764 | -1.61(-9.43%) |
Jan 14, 2008 | 17.64 | 17.68 | 16.44 | 17.03 | 2,809,043 | -0.28(-1.60%) |
Jan 11, 2008 | 17.03 | 18.13 | 16.82 | 17.31 | 4,270,968 | +0.07(+0.40%) |
Jan 10, 2008 | 17.21 | 17.57 | 16.70 | 17.24 | 4,071,213 | -0.68(-3.79%) |
Jan 09, 2008 | 18.69 | 18.90 | 16.36 | 17.92 | 6,997,672 | -1.05(-5.51%) |
Jan 08, 2008 | 19.06 | 19.57 | 18.50 | 18.97 | 3,299,587 | +0.30(+1.63%) |
Jan 07, 2008 | 20.52 | 20.85 | 18.09 | 18.66 | 4,770,311 | -1.70(-8.36%) |
Jan 04, 2008 | 20.79 | 21.25 | 20.09 | 20.36 | 2,991,519 | -0.99(-4.64%) |
Jan 03, 2008 | 21.30 | 21.84 | 20.94 | 21.35 | 1,351,141 | +0.08(+0.36%) |
Jan 02, 2008 | 21.50 | 22.23 | 20.87 | 21.28 | 2,042,213 | -0.50(-2.29%) |