Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.81 | 16.02 | 15.54 | 15.92 | 1,827,536 | +0.20(+1.27%) |
Dec 30, 2008 | 15.15 | 15.72 | 14.94 | 15.72 | 2,614,021 | +0.52(+3.42%) |
Dec 29, 2008 | 15.46 | 16.07 | 14.98 | 15.20 | 1,898,991 | -0.59(-3.74%) |
Dec 26, 2008 | 16.09 | 16.19 | 15.26 | 15.79 | 1,929,913 | +0.18(+1.15%) |
Dec 24, 2008 | 13.94 | 15.68 | 13.87 | 15.61 | 3,366,660 | +1.81(+13.12%) |
Dec 23, 2008 | 14.74 | 15.18 | 13.07 | 13.80 | 4,667,917 | -0.96(-6.50%) |
Dec 22, 2008 | 16.12 | 16.12 | 14.51 | 14.76 | 2,580,053 | -1.32(-8.21%) |
Dec 19, 2008 | 15.33 | 16.59 | 15.16 | 16.08 | 4,770,738 | +0.93(+6.14%) |
Dec 18, 2008 | 15.98 | 16.20 | 14.82 | 15.15 | 2,968,764 | -0.60(-3.81%) |
Dec 17, 2008 | 14.91 | 15.98 | 14.05 | 15.75 | 3,265,278 | +0.66(+4.37%) |
Dec 16, 2008 | 14.83 | 15.25 | 14.52 | 15.09 | 3,421,777 | +0.56(+3.85%) |
Dec 15, 2008 | 13.86 | 14.65 | 13.52 | 14.53 | 3,121,666 | +0.89(+6.52%) |
Dec 12, 2008 | 12.80 | 13.78 | 12.59 | 13.64 | 2,572,001 | +0.43(+3.26%) |
Dec 11, 2008 | 13.44 | 13.91 | 13.02 | 13.21 | 2,437,943 | -0.25(-1.86%) |
Dec 10, 2008 | 13.30 | 14.00 | 13.00 | 13.46 | 3,235,040 | +0.54(+4.18%) |
Dec 09, 2008 | 12.19 | 13.23 | 12.01 | 12.92 | 3,450,747 | +0.72(+5.90%) |
Dec 08, 2008 | 12.00 | 12.77 | 11.91 | 12.20 | 2,162,626 | +0.49(+4.18%) |
Dec 05, 2008 | 10.65 | 11.73 | 10.42 | 11.71 | 2,384,140 | +1.10(+10.37%) |
Dec 04, 2008 | 11.17 | 11.41 | 10.54 | 10.61 | 1,968,537 | -0.69(-6.11%) |
Dec 03, 2008 | 10.86 | 11.41 | 10.34 | 11.30 | 3,175,285 | +0.40(+3.67%) |
Dec 02, 2008 | 11.51 | 11.75 | 10.56 | 10.90 | 5,046,355 | -0.49(-4.30%) |
Dec 01, 2008 | 9.940 | 11.75 | 9.590 | 11.39 | 8,060,966 | +1.08(+10.48%) |
Nov 28, 2008 | 9.150 | 10.44 | 9.040 | 10.31 | 3,507,571 | +1.21(+13.30%) |
Nov 26, 2008 | 7.250 | 9.170 | 7.140 | 9.100 | 5,757,800 | +2.15(+30.94%) |
Nov 25, 2008 | 6.140 | 6.950 | 6.030 | 6.950 | 2,815,324 | +1.06(+18.00%) |
Nov 24, 2008 | 5.590 | 5.970 | 5.440 | 5.890 | 2,196,497 | +0.40(+7.29%) |
Nov 21, 2008 | 5.560 | 5.700 | 4.950 | 5.490 | 3,225,764 | +0.29(+5.58%) |
Nov 20, 2008 | 6.180 | 6.180 | 5.200 | 5.200 | 3,505,799 | -1.06(-16.93%) |
Nov 19, 2008 | 7.160 | 7.250 | 6.240 | 6.260 | 2,125,838 | -0.95(-13.18%) |
Nov 18, 2008 | 7.340 | 7.590 | 6.880 | 7.210 | 1,263,090 | -0.17(-2.30%) |
Nov 17, 2008 | 7.640 | 7.860 | 7.300 | 7.380 | 859,986 | -0.38(-4.90%) |
Nov 14, 2008 | 8.090 | 8.160 | 7.500 | 7.760 | 1,529,107 | -0.39(-4.79%) |
Nov 13, 2008 | 7.550 | 8.170 | 7.040 | 8.150 | 2,348,639 | +0.59(+7.80%) |
Nov 12, 2008 | 8.340 | 8.440 | 7.510 | 7.560 | 1,513,753 | -0.95(-11.16%) |
Nov 11, 2008 | 8.490 | 8.800 | 8.240 | 8.510 | 1,109,121 | -0.20(-2.30%) |
Nov 10, 2008 | 9.550 | 9.600 | 8.590 | 8.710 | 1,132,026 | -0.47(-5.12%) |
Nov 07, 2008 | 8.640 | 9.370 | 8.640 | 9.180 | 1,666,977 | +0.79(+9.42%) |
Nov 06, 2008 | 9.120 | 9.460 | 8.390 | 8.390 | 1,668,377 | -0.96(-10.27%) |
Nov 05, 2008 | 10.10 | 10.31 | 9.320 | 9.350 | 1,381,869 | -0.88(-8.60%) |
Nov 04, 2008 | 9.630 | 10.45 | 9.630 | 10.23 | 2,531,447 | +0.75(+7.91%) |
Nov 03, 2008 | 9.500 | 9.720 | 9.170 | 9.480 | 1,809,180 | +0.33(+3.61%) |
Oct 31, 2008 | 8.460 | 9.854 | 8.260 | 9.150 | 2,770,704 | +0.63(+7.39%) |
Oct 30, 2008 | 7.960 | 8.520 | 7.950 | 8.520 | 1,963,247 | +0.82(+10.65%) |
Oct 29, 2008 | 7.270 | 7.970 | 7.130 | 7.700 | 2,029,543 | +0.43(+5.91%) |
Oct 28, 2008 | 7.200 | 7.380 | 6.760 | 7.270 | 1,505,755 | +0.26(+3.71%) |
Oct 27, 2008 | 7.160 | 7.380 | 6.930 | 7.010 | 1,039,927 | -0.27(-3.71%) |
Oct 24, 2008 | 6.650 | 7.550 | 6.520 | 7.280 | 1,611,734 | -0.19(-2.54%) |
Oct 23, 2008 | 7.890 | 8.000 | 7.060 | 7.470 | 2,185,635 | -0.38(-4.84%) |
Oct 22, 2008 | 8.240 | 8.350 | 7.700 | 7.850 | 1,499,869 | -0.56(-6.66%) |
Oct 21, 2008 | 8.900 | 9.010 | 8.370 | 8.410 | 1,120,954 | -0.50(-5.61%) |
Oct 20, 2008 | 8.940 | 9.090 | 8.640 | 8.910 | 1,369,551 | +0.26(+3.01%) |
Oct 17, 2008 | 7.980 | 9.870 | 7.970 | 8.650 | 4,592,001 | +0.42(+5.10%) |
Oct 16, 2008 | 7.950 | 8.450 | 7.530 | 8.230 | 1,877,569 | +0.31(+3.91%) |
Oct 15, 2008 | 8.870 | 8.870 | 7.900 | 7.920 | 1,464,878 | -0.95(-10.71%) |
Oct 14, 2008 | 9.490 | 9.750 | 8.710 | 8.870 | 2,002,144 | +0.00(+0.00%) |
Oct 13, 2008 | 8.520 | 8.890 | 8.150 | 8.870 | 1,809,003 | +1.05(+13.43%) |
Oct 10, 2008 | 7.750 | 8.330 | 7.100 | 7.820 | 4,201,134 | -0.52(-6.24%) |
Oct 09, 2008 | 9.140 | 9.520 | 8.160 | 8.340 | 2,646,428 | -0.58(-6.50%) |
Oct 08, 2008 | 9.020 | 9.770 | 8.530 | 8.920 | 3,812,411 | -0.49(-5.21%) |
Oct 07, 2008 | 10.00 | 10.40 | 9.390 | 9.410 | 3,634,421 | -0.22(-2.28%) |
Oct 06, 2008 | 10.22 | 11.00 | 8.750 | 9.630 | 5,761,501 | -1.31(-11.97%) |
Oct 03, 2008 | 11.99 | 12.57 | 10.87 | 10.94 | 2,485,755 | -0.84(-7.13%) |
Oct 02, 2008 | 12.42 | 12.77 | 11.72 | 11.78 | 2,027,074 | -1.14(-8.82%) |
Oct 01, 2008 | 12.83 | 13.07 | 12.52 | 12.92 | 1,630,290 | +0.07(+0.54%) |
Sep 30, 2008 | 12.76 | 12.99 | 12.38 | 12.85 | 2,138,176 | +0.42(+3.38%) |
Sep 29, 2008 | 14.62 | 14.66 | 12.29 | 12.43 | 3,116,231 | -2.55(-17.02%) |
Sep 26, 2008 | 14.83 | 15.10 | 14.72 | 14.98 | 1,384,494 | -0.29(-1.90%) |
Sep 25, 2008 | 14.93 | 15.60 | 14.93 | 15.27 | 1,377,786 | +0.50(+3.39%) |
Sep 24, 2008 | 15.10 | 15.30 | 14.70 | 14.77 | 1,227,636 | -0.05(-0.34%) |
Sep 23, 2008 | 15.28 | 15.45 | 14.61 | 14.82 | 1,413,677 | -0.52(-3.39%) |
Sep 22, 2008 | 16.22 | 16.30 | 15.32 | 15.34 | 1,292,702 | -0.61(-3.82%) |
Sep 19, 2008 | 16.54 | 16.61 | 15.60 | 15.95 | 2,901,608 | +0.74(+4.87%) |
Sep 18, 2008 | 14.31 | 15.33 | 14.11 | 15.21 | 2,753,487 | +0.99(+6.96%) |
Sep 17, 2008 | 14.28 | 14.96 | 14.01 | 14.22 | 2,325,882 | -0.06(-0.42%) |
Sep 16, 2008 | 14.67 | 14.67 | 13.65 | 14.28 | 3,262,323 | -0.57(-3.84%) |
Sep 15, 2008 | 15.06 | 15.47 | 14.78 | 14.85 | 1,792,472 | -0.66(-4.26%) |
Sep 12, 2008 | 15.46 | 15.75 | 15.03 | 15.51 | 1,458,390 | +0.07(+0.45%) |
Sep 11, 2008 | 15.11 | 15.69 | 14.80 | 15.44 | 1,608,544 | +0.05(+0.32%) |
Sep 10, 2008 | 15.25 | 15.64 | 15.11 | 15.39 | 2,208,635 | +0.33(+2.19%) |
Sep 09, 2008 | 16.01 | 16.10 | 14.86 | 15.06 | 3,383,895 | -1.12(-6.92%) |
Sep 08, 2008 | 17.52 | 17.60 | 15.86 | 16.18 | 3,088,382 | -0.80(-4.71%) |
Sep 05, 2008 | 16.14 | 17.23 | 16.04 | 16.98 | 2,742,149 | +0.82(+5.07%) |
Sep 04, 2008 | 16.54 | 16.97 | 15.86 | 16.16 | 2,393,999 | -0.57(-3.41%) |
Sep 03, 2008 | 17.25 | 17.46 | 16.55 | 16.73 | 1,928,679 | -0.63(-3.63%) |
Sep 02, 2008 | 17.96 | 17.99 | 17.06 | 17.36 | 2,490,855 | -0.23(-1.31%) |
Aug 29, 2008 | 17.91 | 17.99 | 17.32 | 17.59 | 1,390,065 | -0.46(-2.55%) |
Aug 28, 2008 | 18.24 | 18.25 | 17.91 | 18.05 | 1,826,414 | +0.07(+0.39%) |
Aug 27, 2008 | 17.30 | 18.40 | 17.21 | 17.98 | 4,116,201 | +0.52(+2.98%) |
Aug 26, 2008 | 16.50 | 17.53 | 16.33 | 17.46 | 4,351,498 | +1.24(+7.64%) |
Aug 25, 2008 | 15.78 | 16.43 | 15.78 | 16.22 | 2,025,509 | +0.38(+2.40%) |
Aug 22, 2008 | 16.05 | 16.06 | 15.55 | 15.84 | 1,551,554 | -0.04(-0.25%) |
Aug 21, 2008 | 14.99 | 16.02 | 14.95 | 15.88 | 3,346,710 | +0.96(+6.43%) |
Aug 20, 2008 | 15.00 | 15.20 | 14.75 | 14.92 | 1,376,363 | +0.05(+0.34%) |
Aug 19, 2008 | 15.48 | 15.62 | 14.78 | 14.87 | 1,576,408 | -0.62(-4.00%) |
Aug 18, 2008 | 16.00 | 16.05 | 15.22 | 15.49 | 1,879,920 | -0.50(-3.13%) |
Aug 15, 2008 | 16.12 | 16.20 | 15.82 | 15.99 | 1,669,495 | -0.21(-1.30%) |
Aug 14, 2008 | 15.85 | 16.28 | 15.83 | 16.20 | 1,739,231 | +0.12(+0.75%) |
Aug 13, 2008 | 15.92 | 16.16 | 15.73 | 16.08 | 1,194,833 | +0.07(+0.44%) |
Aug 12, 2008 | 16.18 | 16.34 | 15.92 | 16.01 | 1,215,599 | -0.06(-0.37%) |
Aug 11, 2008 | 15.81 | 16.19 | 15.60 | 16.07 | 1,553,245 | +0.40(+2.55%) |
Aug 08, 2008 | 15.51 | 15.85 | 15.41 | 15.67 | 1,196,881 | +0.21(+1.36%) |
Aug 07, 2008 | 15.25 | 15.74 | 15.07 | 15.46 | 1,745,356 | +0.12(+0.78%) |
Aug 06, 2008 | 15.00 | 15.40 | 14.95 | 15.34 | 1,538,256 | +0.33(+2.20%) |
Aug 05, 2008 | 15.28 | 15.52 | 14.91 | 15.01 | 1,803,862 | -0.13(-0.86%) |
Aug 04, 2008 | 15.80 | 16.04 | 15.03 | 15.14 | 2,732,396 | -0.81(-5.08%) |
Aug 01, 2008 | 16.50 | 16.62 | 15.77 | 15.95 | 2,075,301 | -0.61(-3.68%) |
Jul 31, 2008 | 16.43 | 17.03 | 16.22 | 16.56 | 1,574,785 | -0.22(-1.31%) |
Jul 30, 2008 | 16.53 | 16.82 | 16.26 | 16.78 | 1,933,848 | +0.49(+3.01%) |
Jul 29, 2008 | 16.29 | 16.35 | 15.60 | 16.29 | 1,927,359 | +0.64(+4.09%) |
Jul 28, 2008 | 16.48 | 16.67 | 15.58 | 15.65 | 1,999,598 | -0.52(-3.22%) |
Jul 25, 2008 | 15.17 | 16.80 | 14.70 | 16.17 | 4,610,078 | +1.47(+10.00%) |
Jul 24, 2008 | 16.27 | 16.27 | 14.67 | 14.70 | 3,651,422 | -1.27(-7.95%) |
Jul 23, 2008 | 15.91 | 16.30 | 15.79 | 15.97 | 2,019,656 | +0.02(+0.13%) |
Jul 22, 2008 | 15.89 | 16.05 | 15.55 | 15.95 | 1,948,775 | -0.36(-2.21%) |
Jul 21, 2008 | 16.28 | 16.71 | 15.99 | 16.31 | 2,882,012 | -0.08(-0.49%) |
Jul 18, 2008 | 16.75 | 16.85 | 16.21 | 16.39 | 1,825,690 | -0.63(-3.70%) |
Jul 17, 2008 | 17.01 | 17.34 | 16.65 | 17.02 | 1,386,573 | -0.01(-0.06%) |
Jul 16, 2008 | 16.74 | 17.19 | 16.52 | 17.03 | 1,708,267 | +0.30(+1.79%) |
Jul 15, 2008 | 16.90 | 17.12 | 16.07 | 16.73 | 3,251,893 | +0.27(+1.64%) |
Jul 14, 2008 | 17.42 | 17.48 | 16.15 | 16.46 | 2,632,623 | -0.60(-3.52%) |
Jul 11, 2008 | 17.21 | 17.69 | 16.74 | 17.06 | 2,426,946 | -0.06(-0.35%) |
Jul 10, 2008 | 16.97 | 17.89 | 16.73 | 17.12 | 3,029,560 | +0.05(+0.29%) |
Jul 09, 2008 | 15.75 | 18.13 | 15.72 | 17.07 | 5,380,286 | +0.57(+3.45%) |
Jul 08, 2008 | 18.03 | 18.13 | 15.61 | 16.50 | 6,504,976 | -1.60(-8.84%) |
Jul 07, 2008 | 17.57 | 18.52 | 17.53 | 18.10 | 2,578,251 | +0.50(+2.84%) |
Jul 04, 2008 | 18.06 | 18.07 | 17.40 | 17.60 | 1,436,612 | +0.00(+0.00%) |
Jul 03, 2008 | 18.06 | 18.07 | 17.40 | 17.60 | 1,436,612 | -0.49(-2.71%) |
Jul 02, 2008 | 18.71 | 18.90 | 18.00 | 18.09 | 1,765,924 | -0.53(-2.85%) |
Jul 01, 2008 | 18.77 | 18.80 | 18.09 | 18.62 | 2,193,971 | -0.45(-2.36%) |
Jun 30, 2008 | 19.44 | 19.84 | 19.00 | 19.07 | 1,551,417 | -0.47(-2.41%) |
Jun 27, 2008 | 20.15 | 20.15 | 19.24 | 19.54 | 2,296,053 | -0.54(-2.69%) |
Jun 26, 2008 | 20.92 | 20.92 | 19.80 | 20.08 | 2,160,218 | -1.14(-5.37%) |
Jun 25, 2008 | 20.68 | 21.87 | 20.65 | 21.22 | 3,912,169 | +0.83(+4.07%) |
Jun 24, 2008 | 19.91 | 20.68 | 19.62 | 20.39 | 1,952,402 | +0.52(+2.62%) |
Jun 23, 2008 | 20.08 | 20.52 | 19.75 | 19.87 | 1,702,251 | +0.02(+0.10%) |
Jun 20, 2008 | 20.11 | 20.30 | 19.53 | 19.85 | 2,324,302 | -0.52(-2.55%) |
Jun 19, 2008 | 20.20 | 20.46 | 20.00 | 20.37 | 1,631,290 | +0.26(+1.29%) |
Jun 18, 2008 | 20.28 | 20.49 | 19.84 | 20.11 | 1,965,547 | -0.18(-0.89%) |
Jun 17, 2008 | 20.50 | 20.75 | 20.28 | 20.29 | 2,001,874 | +0.19(+0.95%) |
Jun 16, 2008 | 19.37 | 20.98 | 19.37 | 20.10 | 3,271,136 | +0.55(+2.81%) |
Jun 13, 2008 | 19.07 | 19.56 | 18.96 | 19.55 | 1,156,864 | +0.69(+3.66%) |
Jun 12, 2008 | 18.96 | 19.52 | 18.76 | 18.86 | 1,361,920 | +0.16(+0.86%) |
Jun 11, 2008 | 18.66 | 19.28 | 18.61 | 18.70 | 2,737,581 | -0.06(-0.32%) |
Jun 10, 2008 | 18.77 | 19.40 | 18.62 | 18.76 | 3,239,825 | -0.97(-4.92%) |
Jun 09, 2008 | 19.79 | 19.99 | 19.29 | 19.73 | 1,623,005 | -0.36(-1.79%) |
Jun 06, 2008 | 20.51 | 20.67 | 20.07 | 20.09 | 1,022,724 | -0.52(-2.52%) |
Jun 05, 2008 | 20.18 | 20.89 | 20.14 | 20.61 | 2,017,616 | +0.56(+2.79%) |
Jun 04, 2008 | 19.93 | 20.45 | 19.92 | 20.05 | 1,061,310 | -0.02(-0.10%) |
Jun 03, 2008 | 20.37 | 20.66 | 19.90 | 20.07 | 1,586,168 | -0.28(-1.38%) |
Jun 02, 2008 | 20.68 | 20.75 | 20.15 | 20.35 | 1,487,499 | -0.31(-1.50%) |
May 30, 2008 | 20.46 | 20.77 | 20.11 | 20.66 | 2,101,743 | +0.60(+2.99%) |
May 29, 2008 | 20.27 | 20.46 | 19.99 | 20.06 | 1,013,906 | -0.25(-1.23%) |
May 28, 2008 | 20.35 | 20.47 | 20.11 | 20.31 | 762,293 | +0.02(+0.10%) |
May 27, 2008 | 20.12 | 20.34 | 19.83 | 20.29 | 1,585,833 | +0.13(+0.64%) |
May 26, 2008 | 20.50 | 20.50 | 19.88 | 20.16 | 1,584,805 | +0.00(+0.00%) |
May 23, 2008 | 20.50 | 20.50 | 19.88 | 20.16 | 1,584,805 | -0.50(-2.42%) |
May 22, 2008 | 20.16 | 20.86 | 20.01 | 20.66 | 3,019,920 | +0.36(+1.77%) |
May 21, 2008 | 21.06 | 21.14 | 20.18 | 20.30 | 2,367,977 | -0.83(-3.93%) |
May 20, 2008 | 21.92 | 21.96 | 21.01 | 21.13 | 2,327,120 | -0.94(-4.26%) |
May 19, 2008 | 22.44 | 22.64 | 21.97 | 22.07 | 1,759,280 | -0.28(-1.25%) |
May 16, 2008 | 22.37 | 22.43 | 22.05 | 22.35 | 1,389,759 | -0.05(-0.22%) |
May 15, 2008 | 22.38 | 22.67 | 22.26 | 22.40 | 948,262 | +0.11(+0.49%) |
May 14, 2008 | 22.58 | 22.79 | 22.21 | 22.29 | 1,943,868 | -0.03(-0.13%) |
May 13, 2008 | 22.50 | 22.89 | 22.20 | 22.32 | 1,410,952 | -0.08(-0.36%) |
May 12, 2008 | 22.41 | 22.59 | 22.12 | 22.40 | 1,331,773 | -0.01(-0.04%) |
May 09, 2008 | 22.76 | 23.02 | 22.34 | 22.41 | 1,058,115 | -0.49(-2.14%) |
May 08, 2008 | 23.20 | 23.47 | 22.68 | 22.90 | 1,382,292 | -0.34(-1.46%) |
May 07, 2008 | 23.65 | 23.89 | 23.12 | 23.24 | 1,472,018 | -0.25(-1.06%) |
May 06, 2008 | 23.05 | 23.97 | 23.00 | 23.49 | 2,116,618 | +0.23(+0.99%) |
May 05, 2008 | 23.73 | 23.84 | 23.12 | 23.26 | 1,238,064 | -0.33(-1.40%) |
May 02, 2008 | 23.65 | 24.18 | 23.32 | 23.59 | 1,652,993 | +0.10(+0.43%) |
May 01, 2008 | 22.90 | 23.53 | 22.90 | 23.49 | 1,641,830 | +0.53(+2.31%) |
Apr 30, 2008 | 23.26 | 23.62 | 22.81 | 22.96 | 1,674,495 | -0.28(-1.20%) |
Apr 29, 2008 | 22.12 | 24.15 | 22.07 | 23.24 | 4,830,062 | +0.96(+4.31%) |
Apr 28, 2008 | 22.86 | 22.92 | 21.89 | 22.28 | 1,503,310 | -0.50(-2.19%) |
Apr 25, 2008 | 22.87 | 23.53 | 22.17 | 22.78 | 3,319,154 | -0.59(-2.52%) |
Apr 24, 2008 | 23.83 | 23.85 | 23.01 | 23.37 | 2,113,161 | -0.36(-1.52%) |
Apr 23, 2008 | 24.19 | 24.24 | 23.58 | 23.73 | 2,960,087 | +0.54(+2.33%) |
Apr 22, 2008 | 22.50 | 24.30 | 22.15 | 23.19 | 5,947,891 | +0.65(+2.88%) |
Apr 21, 2008 | 22.50 | 22.76 | 22.29 | 22.54 | 1,819,108 | +0.03(+0.13%) |
Apr 18, 2008 | 22.40 | 22.75 | 22.10 | 22.51 | 1,950,064 | +0.09(+0.40%) |
Apr 17, 2008 | 22.49 | 22.70 | 22.20 | 22.42 | 1,312,773 | -0.31(-1.36%) |
Apr 16, 2008 | 22.50 | 22.94 | 22.28 | 22.73 | 2,233,418 | +0.47(+2.11%) |
Apr 15, 2008 | 22.60 | 22.88 | 21.96 | 22.26 | 1,763,365 | -0.18(-0.80%) |
Apr 14, 2008 | 22.69 | 22.91 | 22.30 | 22.44 | 1,884,726 | -0.35(-1.54%) |
Apr 11, 2008 | 22.75 | 23.26 | 22.70 | 22.79 | 1,828,209 | -0.64(-2.73%) |
Apr 10, 2008 | 23.48 | 23.79 | 23.05 | 23.43 | 1,399,034 | +0.01(+0.04%) |
Apr 09, 2008 | 23.22 | 23.86 | 23.19 | 23.42 | 1,697,496 | +0.21(+0.90%) |
Apr 08, 2008 | 23.32 | 23.65 | 23.05 | 23.21 | 1,320,956 | -0.50(-2.11%) |
Apr 07, 2008 | 24.35 | 24.52 | 23.51 | 23.71 | 2,075,608 | -0.39(-1.62%) |
Apr 04, 2008 | 24.57 | 24.57 | 23.65 | 24.10 | 2,536,987 | -0.39(-1.59%) |
Apr 03, 2008 | 23.38 | 24.85 | 23.38 | 24.49 | 3,031,642 | +0.55(+2.30%) |
Apr 02, 2008 | 23.60 | 24.42 | 23.37 | 23.94 | 3,076,384 | +0.34(+1.44%) |
Apr 01, 2008 | 23.66 | 23.90 | 23.35 | 23.60 | 2,290,707 | +0.29(+1.24%) |
Mar 31, 2008 | 23.05 | 23.74 | 22.84 | 23.31 | 3,025,411 | +0.56(+2.46%) |
Mar 28, 2008 | 22.97 | 24.17 | 22.66 | 22.75 | 6,666,625 | -1.35(-5.60%) |
Mar 27, 2008 | 25.91 | 26.41 | 23.47 | 24.10 | 16,750,754 | -1.76(-6.81%) |
Mar 26, 2008 | 18.73 | 26.30 | 18.66 | 25.86 | 25,500,184 | +7.25(+38.96%) |
Mar 25, 2008 | 18.90 | 18.97 | 18.47 | 18.61 | 2,863,929 | -0.10(-0.53%) |
Mar 24, 2008 | 17.86 | 18.88 | 17.86 | 18.71 | 2,430,572 | +1.04(+5.89%) |
Mar 21, 2008 | 17.22 | 17.69 | 16.97 | 17.67 | 2,511,229 | +0.00(+0.00%) |
Mar 20, 2008 | 17.22 | 17.69 | 16.97 | 17.67 | 2,510,729 | +0.48(+2.79%) |
Mar 19, 2008 | 18.02 | 18.07 | 17.18 | 17.19 | 1,459,324 | -0.74(-4.13%) |
Mar 18, 2008 | 17.76 | 17.94 | 17.28 | 17.93 | 1,302,896 | +0.57(+3.28%) |
Mar 17, 2008 | 17.34 | 17.82 | 16.85 | 17.36 | 1,938,920 | -0.39(-2.20%) |
Mar 14, 2008 | 18.48 | 18.62 | 17.57 | 17.75 | 1,892,207 | -0.63(-3.43%) |
Mar 13, 2008 | 17.78 | 18.57 | 17.62 | 18.38 | 1,835,257 | +0.42(+2.34%) |
Mar 12, 2008 | 18.47 | 18.58 | 17.91 | 17.96 | 1,639,523 | -0.44(-2.39%) |
Mar 11, 2008 | 17.69 | 18.40 | 17.45 | 18.40 | 2,179,701 | +1.08(+6.24%) |
Mar 10, 2008 | 18.17 | 18.26 | 17.27 | 17.32 | 1,780,353 | -0.58(-3.24%) |
Mar 07, 2008 | 18.01 | 18.89 | 17.61 | 17.90 | 2,465,328 | -0.38(-2.08%) |
Mar 06, 2008 | 17.91 | 18.87 | 17.85 | 18.28 | 2,295,333 | +0.33(+1.84%) |
Mar 05, 2008 | 17.44 | 18.09 | 17.18 | 17.95 | 2,290,702 | +0.63(+3.64%) |
Mar 04, 2008 | 17.26 | 17.60 | 16.85 | 17.32 | 1,990,817 | -0.30(-1.70%) |
Mar 03, 2008 | 17.90 | 17.99 | 17.34 | 17.62 | 1,475,685 | -0.41(-2.27%) |
Feb 29, 2008 | 18.41 | 18.61 | 17.85 | 18.03 | 1,392,103 | -0.65(-3.48%) |
Feb 28, 2008 | 19.39 | 19.39 | 18.59 | 18.68 | 1,296,963 | -0.35(-1.84%) |
Feb 27, 2008 | 18.51 | 19.38 | 18.51 | 19.03 | 1,793,736 | +0.32(+1.71%) |
Feb 26, 2008 | 18.10 | 18.99 | 18.01 | 18.71 | 1,996,148 | +0.57(+3.14%) |
Feb 25, 2008 | 17.77 | 18.29 | 17.40 | 18.14 | 1,372,730 | +0.30(+1.68%) |
Feb 22, 2008 | 18.01 | 18.10 | 17.32 | 17.84 | 1,844,408 | -0.05(-0.28%) |
Feb 21, 2008 | 18.70 | 18.75 | 17.79 | 17.89 | 1,855,103 | -0.47(-2.56%) |
Feb 20, 2008 | 18.24 | 18.62 | 17.96 | 18.36 | 1,775,050 | -0.07(-0.38%) |
Feb 19, 2008 | 18.58 | 18.99 | 18.36 | 18.43 | 1,888,390 | +0.15(+0.82%) |
Feb 18, 2008 | 18.66 | 18.94 | 18.25 | 18.28 | 1,450,956 | +0.00(+0.00%) |
Feb 15, 2008 | 18.66 | 18.94 | 18.25 | 18.28 | 1,450,822 | -0.35(-1.88%) |
Feb 14, 2008 | 18.68 | 19.03 | 18.38 | 18.63 | 1,802,368 | +0.08(+0.43%) |
Feb 13, 2008 | 18.38 | 18.59 | 18.11 | 18.55 | 1,612,268 | +0.24(+1.31%) |
Feb 12, 2008 | 18.40 | 18.75 | 18.21 | 18.31 | 1,513,625 | +0.03(+0.16%) |
Feb 11, 2008 | 18.19 | 18.52 | 17.96 | 18.28 | 1,784,709 | +0.48(+2.70%) |
Feb 08, 2008 | 17.40 | 18.14 | 17.37 | 17.80 | 1,478,754 | +0.30(+1.71%) |
Feb 07, 2008 | 17.03 | 17.84 | 16.64 | 17.50 | 2,087,489 | +0.28(+1.63%) |
Feb 06, 2008 | 18.36 | 18.49 | 17.16 | 17.22 | 2,289,513 | -0.96(-5.28%) |
Feb 05, 2008 | 19.39 | 19.69 | 18.11 | 18.18 | 3,295,830 | -1.95(-9.69%) |
Feb 04, 2008 | 20.00 | 20.62 | 20.00 | 20.13 | 3,225,657 | +0.27(+1.36%) |
Feb 01, 2008 | 19.66 | 20.00 | 19.55 | 19.86 | 2,175,336 | +0.40(+2.06%) |
Jan 31, 2008 | 19.56 | 20.05 | 19.08 | 19.46 | 4,077,798 | +0.02(+0.10%) |
Jan 30, 2008 | 17.48 | 20.80 | 17.17 | 19.44 | 8,274,559 | +2.92(+17.68%) |
Jan 29, 2008 | 16.51 | 16.65 | 16.10 | 16.52 | 1,223,569 | +0.17(+1.04%) |
Jan 28, 2008 | 15.87 | 16.35 | 15.62 | 16.35 | 1,041,347 | +0.57(+3.61%) |
Jan 25, 2008 | 16.56 | 16.85 | 15.75 | 15.78 | 1,213,958 | -0.60(-3.66%) |
Jan 24, 2008 | 15.83 | 16.50 | 15.83 | 16.38 | 1,655,875 | +0.50(+3.15%) |
Jan 23, 2008 | 15.00 | 15.96 | 14.99 | 15.88 | 1,891,885 | +0.36(+2.32%) |
Jan 22, 2008 | 14.75 | 16.20 | 14.64 | 15.52 | 2,283,553 | -0.33(-2.08%) |
Jan 21, 2008 | 16.01 | 16.20 | 15.59 | 15.85 | 2,141,951 | +0.00(+0.00%) |
Jan 18, 2008 | 16.01 | 16.20 | 15.59 | 15.85 | 2,141,951 | +0.09(+0.57%) |
Jan 17, 2008 | 16.49 | 16.94 | 15.64 | 15.76 | 2,344,841 | -0.76(-4.60%) |
Jan 16, 2008 | 16.66 | 17.00 | 16.05 | 16.52 | 2,304,312 | -0.48(-2.82%) |
Jan 15, 2008 | 17.77 | 17.85 | 16.92 | 17.00 | 1,603,328 | -1.02(-5.66%) |
Jan 14, 2008 | 18.00 | 18.19 | 17.76 | 18.02 | 1,157,977 | +0.35(+1.98%) |
Jan 11, 2008 | 18.59 | 18.64 | 17.51 | 17.67 | 1,237,158 | -0.90(-4.85%) |
Jan 10, 2008 | 17.53 | 18.98 | 17.41 | 18.57 | 2,562,275 | +0.94(+5.33%) |
Jan 09, 2008 | 17.96 | 18.01 | 17.09 | 17.63 | 2,589,399 | -0.52(-2.87%) |
Jan 08, 2008 | 18.53 | 19.19 | 18.14 | 18.15 | 1,629,064 | -0.49(-2.63%) |
Jan 07, 2008 | 18.95 | 19.47 | 18.48 | 18.64 | 2,470,811 | -0.89(-4.56%) |
Jan 04, 2008 | 20.20 | 20.28 | 19.35 | 19.53 | 1,447,015 | -0.90(-4.41%) |
Jan 03, 2008 | 20.44 | 20.95 | 20.16 | 20.43 | 1,469,543 | +0.00(+0.00%) |
Jan 02, 2008 | 21.00 | 21.14 | 20.26 | 20.43 | 1,066,951 | -0.51(-2.44%) |