Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.28 | 12.26 | 10.63 | 11.86 | 0 | +0.29(+2.54%) |
Oct 30, 2008 | 11.63 | 11.95 | 11.36 | 11.57 | 734,969 | +0.15(+1.29%) |
Oct 29, 2008 | 10.92 | 12.19 | 10.85 | 11.42 | 799,497 | +0.57(+5.27%) |
Oct 28, 2008 | 10.18 | 10.86 | 9.640 | 10.85 | 1,079,282 | +1.06(+10.86%) |
Oct 27, 2008 | 9.877 | 10.35 | 9.738 | 9.787 | 741,874 | -0.23(-2.29%) |
Oct 24, 2008 | 8.814 | 10.45 | 8.814 | 10.02 | 1,008,794 | -0.18(-1.76%) |
Oct 23, 2008 | 10.27 | 10.56 | 9.648 | 10.20 | 1,437,433 | -0.01(-0.08%) |
Oct 22, 2008 | 10.78 | 10.83 | 10.02 | 10.20 | 792,537 | -0.87(-7.83%) |
Oct 21, 2008 | 11.35 | 12.11 | 10.87 | 11.07 | 883,037 | +0.02(+0.15%) |
Oct 20, 2008 | 10.42 | 11.20 | 10.38 | 11.05 | 1,037,612 | +0.74(+7.13%) |
Oct 17, 2008 | 9.591 | 10.69 | 9.533 | 10.32 | 0 | +0.35(+3.53%) |
Oct 16, 2008 | 10.32 | 10.81 | 9.272 | 9.967 | 1,983,961 | -0.26(-2.56%) |
Oct 15, 2008 | 11.52 | 11.97 | 10.21 | 10.23 | 1,123,949 | -1.82(-15.13%) |
Oct 14, 2008 | 13.77 | 14.28 | 11.75 | 12.05 | 951,145 | -1.48(-10.94%) |
Oct 13, 2008 | 12.15 | 13.53 | 11.41 | 13.53 | 1,069,335 | +1.88(+16.14%) |
Oct 10, 2008 | 9.983 | 12.04 | 9.746 | 11.65 | 1,112,106 | +1.09(+10.29%) |
Oct 09, 2008 | 11.45 | 11.90 | 10.43 | 10.56 | 888,891 | -0.60(-5.35%) |
Oct 08, 2008 | 11.45 | 11.99 | 10.63 | 11.16 | 1,217,336 | -0.68(-5.73%) |
Oct 07, 2008 | 12.94 | 13.30 | 11.72 | 11.84 | 561,207 | -0.87(-6.82%) |
Oct 06, 2008 | 12.39 | 12.90 | 11.64 | 12.71 | 885,751 | -0.28(-2.14%) |
Oct 03, 2008 | 13.87 | 14.23 | 12.98 | 12.98 | 0 | -0.70(-5.08%) |
Oct 02, 2008 | 15.29 | 15.29 | 13.49 | 13.68 | 1,431,174 | -2.48(-15.33%) |
Oct 01, 2008 | 16.38 | 16.56 | 15.79 | 16.16 | 476,646 | -0.38(-2.27%) |
Sep 30, 2008 | 16.09 | 16.71 | 15.71 | 16.53 | 785,797 | +0.56(+3.53%) |
Sep 29, 2008 | 16.73 | 16.73 | 15.17 | 15.97 | 779,068 | -1.19(-6.91%) |
Sep 26, 2008 | 16.36 | 17.17 | 16.17 | 17.15 | 0 | +0.48(+2.89%) |
Sep 25, 2008 | 17.10 | 17.60 | 16.57 | 16.67 | 1,072,970 | -0.29(-1.69%) |
Sep 24, 2008 | 17.68 | 17.68 | 16.88 | 16.96 | 750,821 | -0.65(-3.67%) |
Sep 23, 2008 | 17.95 | 18.42 | 17.37 | 17.60 | 687,939 | -0.36(-2.00%) |
Sep 22, 2008 | 18.03 | 19.66 | 17.91 | 17.96 | 807,440 | -1.78(-9.03%) |
Sep 19, 2008 | 19.61 | 20.44 | 19.30 | 19.75 | 0 | +0.95(+5.05%) |
Sep 18, 2008 | 17.15 | 19.03 | 16.55 | 18.80 | 1,077,545 | +1.84(+10.85%) |
Sep 17, 2008 | 18.33 | 18.42 | 16.95 | 16.96 | 926,883 | -1.74(-9.31%) |
Sep 16, 2008 | 17.97 | 18.71 | 17.65 | 18.70 | 834,757 | +0.39(+2.14%) |
Sep 15, 2008 | 18.50 | 19.15 | 18.28 | 18.31 | 383,135 | -0.89(-4.64%) |
Sep 12, 2008 | 18.54 | 19.23 | 18.47 | 19.20 | 488,157 | +0.50(+2.67%) |
Sep 11, 2008 | 18.47 | 18.83 | 18.10 | 18.70 | 637,488 | -0.26(-1.38%) |
Sep 10, 2008 | 18.92 | 19.17 | 18.57 | 18.96 | 752,881 | +0.34(+1.80%) |
Sep 09, 2008 | 19.56 | 19.70 | 18.57 | 18.63 | 1,977,308 | -1.00(-5.08%) |
Sep 08, 2008 | 19.67 | 19.79 | 18.80 | 19.62 | 903,577 | +0.45(+2.34%) |
Sep 05, 2008 | 18.76 | 19.34 | 18.76 | 19.17 | 0 | +0.31(+1.65%) |
Sep 04, 2008 | 19.54 | 19.63 | 18.60 | 18.86 | 658,451 | -0.82(-4.15%) |
Sep 03, 2008 | 19.89 | 20.24 | 19.51 | 19.68 | 602,902 | -0.21(-1.07%) |
Sep 02, 2008 | 19.79 | 20.44 | 19.60 | 19.89 | 501,596 | +0.17(+0.87%) |
Aug 29, 2008 | 20.07 | 20.28 | 19.61 | 19.72 | 0 | -0.39(-1.95%) |
Aug 28, 2008 | 19.57 | 20.16 | 19.51 | 20.11 | 561,019 | +0.65(+3.32%) |
Aug 27, 2008 | 19.30 | 19.49 | 18.95 | 19.47 | 561,288 | +0.17(+0.89%) |
Aug 26, 2008 | 19.15 | 19.49 | 19.01 | 19.30 | 259,518 | +0.10(+0.51%) |
Aug 25, 2008 | 19.47 | 19.47 | 19.00 | 19.20 | 313,759 | -0.38(-1.92%) |
Aug 22, 2008 | 19.33 | 19.90 | 19.28 | 19.57 | 444,540 | +0.29(+1.53%) |
Aug 21, 2008 | 19.29 | 19.54 | 19.07 | 19.28 | 369,306 | -0.18(-0.92%) |
Aug 20, 2008 | 19.72 | 19.88 | 19.03 | 19.46 | 604,865 | -0.19(-0.96%) |
Aug 19, 2008 | 19.96 | 19.97 | 19.39 | 19.65 | 375,385 | -0.32(-1.60%) |
Aug 18, 2008 | 20.55 | 20.55 | 19.79 | 19.97 | 516,021 | -0.33(-1.61%) |
Aug 15, 2008 | 19.95 | 21.42 | 19.95 | 20.29 | 0 | +0.45(+2.27%) |
Aug 14, 2008 | 19.30 | 20.02 | 19.18 | 19.84 | 550,746 | +0.40(+2.06%) |
Aug 13, 2008 | 18.90 | 19.46 | 18.83 | 19.44 | 748,342 | +0.46(+2.41%) |
Aug 12, 2008 | 19.01 | 19.26 | 18.76 | 18.98 | 578,401 | -0.03(-0.17%) |
Aug 11, 2008 | 18.09 | 19.24 | 18.01 | 19.02 | 992,764 | +0.79(+4.35%) |
Aug 08, 2008 | 17.55 | 18.43 | 17.55 | 18.22 | 550,891 | +0.56(+3.19%) |
Aug 07, 2008 | 17.93 | 17.98 | 17.48 | 17.66 | 509,704 | -0.40(-2.22%) |
Aug 06, 2008 | 17.62 | 18.28 | 17.55 | 18.06 | 719,182 | +0.47(+2.65%) |
Aug 05, 2008 | 17.82 | 18.00 | 17.20 | 17.59 | 1,270,441 | +0.01(+0.05%) |
Aug 04, 2008 | 18.10 | 18.18 | 17.42 | 17.59 | 817,603 | -0.49(-2.71%) |
Aug 01, 2008 | 18.47 | 18.47 | 17.80 | 18.08 | 2,174,037 | -0.39(-2.12%) |
Jul 31, 2008 | 19.23 | 19.45 | 18.40 | 18.47 | 855,789 | -0.77(-4.00%) |
Jul 30, 2008 | 19.30 | 19.75 | 19.03 | 19.24 | 582,495 | -0.01(-0.04%) |
Jul 29, 2008 | 19.25 | 19.60 | 18.85 | 19.25 | 534,673 | +0.31(+1.64%) |
Jul 28, 2008 | 19.33 | 19.41 | 18.67 | 18.94 | 696,266 | -0.42(-2.15%) |
Jul 25, 2008 | 19.61 | 20.03 | 18.63 | 19.35 | 1,095,527 | -0.26(-1.33%) |
Jul 24, 2008 | 20.46 | 20.49 | 19.40 | 19.61 | 661,679 | -0.96(-4.65%) |
Jul 23, 2008 | 20.35 | 20.73 | 20.06 | 20.57 | 508,206 | +0.24(+1.17%) |
Jul 22, 2008 | 19.53 | 20.33 | 19.31 | 20.33 | 611,854 | +0.66(+3.37%) |
Jul 21, 2008 | 19.20 | 19.70 | 19.14 | 19.67 | 450,452 | +0.58(+3.04%) |
Jul 18, 2008 | 19.10 | 19.54 | 18.91 | 19.09 | 512,481 | +0.01(+0.04%) |
Jul 17, 2008 | 18.49 | 19.22 | 18.36 | 19.08 | 513,819 | +0.76(+4.15%) |
Jul 16, 2008 | 17.88 | 18.51 | 17.53 | 18.32 | 408,646 | +0.48(+2.70%) |
Jul 15, 2008 | 17.85 | 18.22 | 17.10 | 17.84 | 454,749 | -0.12(-0.68%) |
Jul 14, 2008 | 18.47 | 18.64 | 17.82 | 17.96 | 427,618 | -0.36(-1.96%) |
Jul 11, 2008 | 18.51 | 18.64 | 17.80 | 18.32 | 557,166 | -0.34(-1.80%) |
Jul 10, 2008 | 18.46 | 18.66 | 17.91 | 18.66 | 982,396 | +0.67(+3.73%) |
Jul 09, 2008 | 18.40 | 18.60 | 17.91 | 17.99 | 537,511 | -0.39(-2.14%) |
Jul 08, 2008 | 17.86 | 18.40 | 17.30 | 18.38 | 1,332,775 | +0.47(+2.65%) |
Jul 07, 2008 | 18.25 | 18.40 | 17.64 | 17.91 | 677,283 | -0.24(-1.31%) |
Jul 04, 2008 | 18.25 | 18.40 | 17.80 | 18.14 | 342,215 | +0.00(+0.00%) |
Jul 03, 2008 | 18.25 | 18.40 | 17.80 | 18.14 | 342,215 | -0.02(-0.09%) |
Jul 02, 2008 | 19.12 | 19.23 | 18.04 | 18.16 | 791,901 | -1.16(-6.01%) |
Jul 01, 2008 | 18.71 | 19.43 | 18.42 | 19.32 | 1,278,839 | +0.44(+2.34%) |
Jun 30, 2008 | 18.85 | 19.32 | 18.56 | 18.88 | 648,513 | +0.00(+0.00%) |
Jun 27, 2008 | 19.09 | 19.34 | 18.75 | 18.88 | 1,475,552 | -0.22(-1.16%) |
Jun 26, 2008 | 19.79 | 20.01 | 19.08 | 19.10 | 1,193,175 | -1.13(-5.58%) |
Jun 25, 2008 | 20.03 | 20.40 | 19.78 | 20.23 | 970,840 | +0.05(+0.24%) |
Jun 24, 2008 | 20.61 | 20.71 | 20.12 | 20.18 | 811,115 | -0.60(-2.87%) |
Jun 23, 2008 | 21.12 | 21.58 | 20.67 | 20.78 | 993,143 | -0.26(-1.24%) |
Jun 20, 2008 | 21.24 | 21.30 | 20.59 | 21.04 | 927,161 | -0.28(-1.30%) |
Jun 19, 2008 | 20.69 | 21.36 | 20.55 | 21.32 | 452,013 | +0.67(+3.25%) |
Jun 18, 2008 | 20.84 | 20.96 | 20.63 | 20.64 | 620,611 | -0.34(-1.64%) |
Jun 17, 2008 | 21.64 | 21.73 | 20.92 | 20.99 | 344,417 | -0.54(-2.51%) |
Jun 16, 2008 | 21.47 | 21.66 | 20.99 | 21.53 | 498,938 | -0.11(-0.53%) |
Jun 13, 2008 | 21.54 | 21.64 | 20.87 | 21.64 | 1,048,320 | +0.36(+1.69%) |
Jun 12, 2008 | 21.66 | 21.67 | 21.20 | 21.28 | 1,194,476 | -0.16(-0.72%) |
Jun 11, 2008 | 22.89 | 22.89 | 21.33 | 21.44 | 907,335 | -1.53(-6.66%) |
Jun 10, 2008 | 22.86 | 23.19 | 22.14 | 22.97 | 557,459 | +0.08(+0.36%) |
Jun 09, 2008 | 24.30 | 24.41 | 22.76 | 22.88 | 1,065,776 | -1.19(-4.96%) |
Jun 06, 2008 | 25.44 | 25.44 | 24.04 | 24.08 | 517,196 | -1.35(-5.31%) |
Jun 05, 2008 | 25.06 | 25.60 | 24.72 | 25.43 | 533,022 | +0.38(+1.53%) |
Jun 04, 2008 | 24.51 | 25.44 | 24.36 | 25.04 | 438,672 | +0.13(+0.53%) |
Jun 03, 2008 | 25.26 | 25.78 | 24.68 | 24.91 | 590,957 | -0.35(-1.39%) |
Jun 02, 2008 | 26.08 | 26.11 | 25.04 | 25.26 | 619,190 | -0.85(-3.26%) |
May 30, 2008 | 25.68 | 26.25 | 25.59 | 26.11 | 841,479 | +0.65(+2.57%) |
May 29, 2008 | 25.18 | 25.89 | 25.02 | 25.46 | 385,564 | +0.16(+0.61%) |
May 28, 2008 | 25.18 | 25.55 | 25.08 | 25.30 | 541,753 | +0.19(+0.75%) |
May 27, 2008 | 24.86 | 25.42 | 24.83 | 25.12 | 852,943 | +0.24(+0.95%) |
May 26, 2008 | 25.11 | 25.17 | 24.17 | 24.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.11 | 25.17 | 24.17 | 24.88 | 481,485 | -0.29(-1.17%) |
May 22, 2008 | 25.35 | 25.50 | 24.94 | 25.17 | 515,869 | -0.18(-0.71%) |
May 21, 2008 | 25.83 | 26.18 | 25.04 | 25.35 | 639,701 | -0.37(-1.43%) |
May 20, 2008 | 26.03 | 26.06 | 25.16 | 25.72 | 559,297 | -0.38(-1.44%) |
May 19, 2008 | 26.28 | 26.42 | 25.80 | 26.10 | 704,053 | +0.07(+0.25%) |
May 16, 2008 | 26.18 | 26.36 | 25.57 | 26.03 | 594,759 | -0.12(-0.47%) |
May 15, 2008 | 26.16 | 26.17 | 25.21 | 26.16 | 494,442 | +0.25(+0.95%) |
May 14, 2008 | 25.55 | 26.43 | 25.51 | 25.91 | 655,614 | +0.40(+1.57%) |
May 13, 2008 | 25.35 | 25.80 | 25.16 | 25.51 | 551,189 | +0.20(+0.81%) |
May 12, 2008 | 24.98 | 25.43 | 24.84 | 25.30 | 565,838 | +0.41(+1.64%) |
May 09, 2008 | 24.63 | 25.02 | 24.21 | 24.90 | 409,408 | +0.20(+0.83%) |
May 08, 2008 | 24.00 | 24.86 | 23.86 | 24.69 | 711,026 | +0.83(+3.46%) |
May 07, 2008 | 24.44 | 24.74 | 23.76 | 23.87 | 586,608 | -0.51(-2.08%) |
May 06, 2008 | 23.71 | 24.72 | 23.38 | 24.37 | 904,952 | +0.90(+3.83%) |
May 05, 2008 | 24.55 | 24.55 | 23.32 | 23.47 | 1,108,471 | -1.31(-5.28%) |
May 02, 2008 | 23.74 | 24.94 | 22.99 | 24.78 | 2,769,447 | +3.16(+14.59%) |
May 01, 2008 | 21.35 | 22.05 | 21.22 | 21.63 | 927,720 | +0.30(+1.42%) |
Apr 30, 2008 | 20.97 | 21.34 | 20.70 | 21.32 | 1,086,858 | +0.46(+2.19%) |
Apr 29, 2008 | 21.21 | 21.41 | 20.62 | 20.87 | 702,514 | -0.34(-1.58%) |
Apr 28, 2008 | 20.10 | 21.21 | 19.79 | 21.20 | 941,988 | +1.13(+5.62%) |
Apr 25, 2008 | 19.87 | 20.22 | 19.62 | 20.07 | 512,289 | +0.33(+1.66%) |
Apr 24, 2008 | 19.45 | 19.89 | 19.16 | 19.75 | 524,168 | +0.34(+1.73%) |
Apr 23, 2008 | 19.78 | 19.78 | 19.00 | 19.41 | 492,817 | -0.33(-1.66%) |
Apr 22, 2008 | 20.02 | 20.02 | 19.28 | 19.74 | 489,884 | -0.48(-2.39%) |
Apr 21, 2008 | 20.24 | 20.37 | 19.80 | 20.22 | 469,031 | -0.22(-1.08%) |
Apr 18, 2008 | 20.40 | 20.75 | 20.22 | 20.44 | 390,451 | +0.49(+2.46%) |
Apr 17, 2008 | 19.82 | 20.19 | 19.76 | 19.95 | 308,702 | +0.00(+0.00%) |
Apr 16, 2008 | 19.32 | 19.97 | 19.32 | 19.95 | 454,658 | +0.78(+4.10%) |
Apr 15, 2008 | 18.95 | 19.39 | 18.83 | 19.16 | 378,300 | +0.30(+1.60%) |
Apr 14, 2008 | 19.03 | 19.27 | 18.67 | 18.86 | 295,342 | -0.25(-1.28%) |
Apr 11, 2008 | 19.38 | 19.42 | 18.97 | 19.11 | 386,614 | -0.49(-2.50%) |
Apr 10, 2008 | 19.54 | 19.74 | 19.16 | 19.60 | 461,344 | +0.01(+0.04%) |
Apr 09, 2008 | 19.30 | 19.79 | 19.28 | 19.59 | 851,676 | +0.29(+1.53%) |
Apr 08, 2008 | 19.34 | 19.44 | 19.03 | 19.30 | 781,424 | -0.25(-1.26%) |
Apr 07, 2008 | 20.23 | 20.39 | 19.41 | 19.54 | 712,687 | -0.58(-2.88%) |
Apr 04, 2008 | 20.73 | 20.79 | 20.02 | 20.12 | 774,819 | -0.65(-3.11%) |
Apr 03, 2008 | 19.86 | 20.78 | 19.77 | 20.77 | 797,324 | +0.77(+3.84%) |
Apr 02, 2008 | 19.64 | 20.47 | 19.61 | 20.00 | 655,569 | +0.39(+2.00%) |
Apr 01, 2008 | 19.14 | 19.63 | 18.81 | 19.61 | 378,053 | +0.84(+4.49%) |
Mar 31, 2008 | 18.60 | 18.96 | 18.35 | 18.76 | 461,105 | +0.15(+0.79%) |
Mar 28, 2008 | 19.13 | 19.21 | 18.57 | 18.62 | 338,180 | -0.56(-2.94%) |
Mar 27, 2008 | 19.52 | 19.74 | 19.12 | 19.18 | 390,834 | -0.35(-1.80%) |
Mar 26, 2008 | 19.86 | 19.89 | 19.31 | 19.53 | 380,449 | -0.47(-2.33%) |
Mar 25, 2008 | 19.40 | 20.06 | 19.24 | 20.00 | 383,384 | +0.64(+3.29%) |
Mar 24, 2008 | 19.30 | 19.57 | 19.09 | 19.36 | 578,204 | +0.19(+0.98%) |
Mar 21, 2008 | 19.01 | 19.61 | 18.54 | 19.17 | 1,570,675 | +0.00(+0.00%) |
Mar 20, 2008 | 19.01 | 19.61 | 18.54 | 19.17 | 1,570,675 | +0.44(+2.36%) |
Mar 19, 2008 | 18.49 | 19.27 | 18.35 | 18.73 | 981,018 | +0.34(+1.87%) |
Mar 18, 2008 | 17.87 | 18.46 | 17.71 | 18.39 | 896,894 | +1.08(+6.23%) |
Mar 17, 2008 | 16.92 | 17.62 | 16.65 | 17.31 | 495,446 | -0.07(-0.42%) |
Mar 14, 2008 | 18.01 | 18.14 | 17.15 | 17.38 | 726,471 | -0.51(-2.83%) |
Mar 13, 2008 | 16.97 | 17.98 | 16.75 | 17.89 | 496,324 | +0.65(+3.75%) |
Mar 12, 2008 | 17.77 | 17.89 | 17.15 | 17.24 | 615,085 | -0.46(-2.59%) |
Mar 11, 2008 | 17.34 | 17.73 | 17.02 | 17.70 | 665,154 | +0.92(+5.46%) |
Mar 10, 2008 | 17.55 | 17.55 | 16.76 | 16.79 | 318,489 | -0.69(-3.93%) |
Mar 07, 2008 | 17.36 | 17.86 | 17.25 | 17.47 | 454,250 | -0.05(-0.28%) |
Mar 06, 2008 | 17.83 | 17.93 | 17.44 | 17.52 | 454,617 | -0.36(-2.01%) |
Mar 05, 2008 | 18.05 | 18.14 | 17.70 | 17.88 | 540,969 | +0.02(+0.09%) |
Mar 04, 2008 | 17.89 | 18.18 | 17.58 | 17.86 | 597,779 | -0.29(-1.58%) |
Mar 03, 2008 | 18.57 | 18.70 | 17.64 | 18.15 | 821,712 | -0.44(-2.37%) |
Feb 29, 2008 | 18.63 | 18.86 | 18.48 | 18.59 | 652,022 | -0.22(-1.17%) |
Feb 28, 2008 | 18.89 | 19.02 | 18.59 | 18.81 | 741,373 | -0.23(-1.20%) |
Feb 27, 2008 | 19.09 | 19.66 | 18.80 | 19.04 | 920,165 | -0.25(-1.27%) |
Feb 26, 2008 | 19.54 | 19.58 | 19.05 | 19.29 | 1,221,883 | -0.32(-1.63%) |
Feb 25, 2008 | 19.36 | 19.74 | 18.97 | 19.61 | 822,723 | +0.23(+1.18%) |
Feb 22, 2008 | 19.58 | 19.70 | 18.90 | 19.38 | 455,273 | -0.28(-1.41%) |
Feb 21, 2008 | 20.32 | 20.77 | 19.50 | 19.66 | 669,573 | -0.53(-2.63%) |
Feb 20, 2008 | 20.84 | 20.84 | 19.74 | 20.19 | 1,205,937 | -0.83(-3.97%) |
Feb 19, 2008 | 18.93 | 21.05 | 18.85 | 21.02 | 2,315,956 | +2.67(+14.57%) |
Feb 18, 2008 | 20.60 | 21.06 | 18.21 | 18.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.60 | 21.06 | 18.21 | 18.35 | 2,501,333 | -3.19(-14.81%) |
Feb 14, 2008 | 22.05 | 22.17 | 21.08 | 21.54 | 492,166 | -0.52(-2.37%) |
Feb 13, 2008 | 21.12 | 22.13 | 21.00 | 22.06 | 547,651 | +1.10(+5.27%) |
Feb 12, 2008 | 21.24 | 21.26 | 20.69 | 20.96 | 538,621 | -0.22(-1.04%) |
Feb 11, 2008 | 21.36 | 21.39 | 20.98 | 21.18 | 394,075 | -0.16(-0.77%) |
Feb 08, 2008 | 21.68 | 21.72 | 21.18 | 21.34 | 494,941 | -0.25(-1.14%) |
Feb 07, 2008 | 21.26 | 22.27 | 21.06 | 21.58 | 816,972 | +0.20(+0.92%) |
Feb 06, 2008 | 21.50 | 22.22 | 21.30 | 21.39 | 388,693 | +0.02(+0.12%) |
Feb 05, 2008 | 21.64 | 21.89 | 21.30 | 21.36 | 331,576 | -0.78(-3.54%) |
Feb 04, 2008 | 22.37 | 22.37 | 21.87 | 22.15 | 325,705 | -0.14(-0.62%) |
Feb 01, 2008 | 21.92 | 22.57 | 21.68 | 22.29 | 487,029 | +0.51(+2.33%) |
Jan 31, 2008 | 20.83 | 21.99 | 20.55 | 21.78 | 628,294 | +0.65(+3.06%) |
Jan 30, 2008 | 21.14 | 21.90 | 20.99 | 21.14 | 496,080 | -0.15(-0.69%) |
Jan 29, 2008 | 21.36 | 21.43 | 20.80 | 21.28 | 329,497 | +0.07(+0.31%) |
Jan 28, 2008 | 20.44 | 21.26 | 20.24 | 21.22 | 388,327 | +0.78(+3.80%) |
Jan 25, 2008 | 20.90 | 21.40 | 20.42 | 20.44 | 860,593 | -0.09(-0.44%) |
Jan 24, 2008 | 21.23 | 21.68 | 20.31 | 20.53 | 531,060 | -0.53(-2.52%) |
Jan 23, 2008 | 19.41 | 21.12 | 18.91 | 21.06 | 906,055 | +1.12(+5.62%) |
Jan 22, 2008 | 19.31 | 20.65 | 19.31 | 19.94 | 730,722 | -0.20(-1.01%) |
Jan 21, 2008 | 19.88 | 20.98 | 19.62 | 20.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.88 | 20.98 | 19.62 | 20.15 | 817,749 | +0.27(+1.36%) |
Jan 17, 2008 | 21.01 | 21.66 | 19.78 | 19.88 | 1,182,715 | -1.06(-5.08%) |
Jan 16, 2008 | 21.55 | 22.21 | 20.84 | 20.94 | 742,926 | -0.63(-2.92%) |
Jan 15, 2008 | 22.46 | 22.60 | 21.49 | 21.57 | 969,044 | -1.16(-5.11%) |
Jan 14, 2008 | 23.09 | 23.25 | 22.70 | 22.73 | 653,857 | -0.16(-0.71%) |
Jan 11, 2008 | 23.39 | 23.60 | 22.81 | 22.89 | 507,026 | -0.75(-3.18%) |
Jan 10, 2008 | 23.18 | 24.05 | 23.08 | 23.65 | 582,184 | +0.11(+0.45%) |
Jan 09, 2008 | 23.81 | 24.05 | 22.75 | 23.54 | 870,350 | -0.38(-1.61%) |
Jan 08, 2008 | 26.21 | 26.21 | 23.86 | 23.92 | 786,480 | -2.13(-8.16%) |
Jan 07, 2008 | 25.99 | 26.67 | 25.64 | 26.05 | 563,113 | -0.29(-1.09%) |
Jan 04, 2008 | 27.23 | 27.37 | 26.29 | 26.34 | 388,449 | -1.20(-4.36%) |
Jan 03, 2008 | 27.42 | 27.92 | 27.32 | 27.54 | 498,648 | +0.15(+0.54%) |
Jan 02, 2008 | 27.31 | 27.72 | 26.97 | 27.39 | 765,646 | +0.09(+0.33%) |
Jan 01, 2008 | 27.75 | 27.79 | 27.00 | 27.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.75 | 27.79 | 27.00 | 27.30 | 536,820 | -0.70(-2.48%) |
Dec 28, 2007 | 27.34 | 28.19 | 27.34 | 28.00 | 572,889 | +0.60(+2.18%) |
Dec 27, 2007 | 27.95 | 27.95 | 27.32 | 27.40 | 385,758 | -0.61(-2.19%) |
Dec 26, 2007 | 27.39 | 28.09 | 27.25 | 28.01 | 507,210 | +0.62(+2.27%) |
Dec 24, 2007 | 26.91 | 27.80 | 26.91 | 27.39 | 178,080 | +0.29(+1.09%) |
Dec 21, 2007 | 25.96 | 27.41 | 25.90 | 27.10 | 1,113,611 | +1.37(+5.31%) |
Dec 20, 2007 | 24.95 | 25.76 | 24.50 | 25.73 | 503,626 | +1.00(+4.03%) |
Dec 19, 2007 | 24.17 | 24.90 | 23.92 | 24.73 | 529,103 | +0.43(+1.78%) |
Dec 18, 2007 | 23.49 | 24.53 | 23.33 | 24.30 | 597,473 | +0.80(+3.41%) |
Dec 17, 2007 | 24.57 | 24.57 | 23.48 | 23.50 | 646,641 | -1.28(-5.15%) |
Dec 14, 2007 | 24.65 | 24.95 | 24.65 | 24.77 | 373,894 | -0.20(-0.82%) |
Dec 13, 2007 | 24.89 | 25.14 | 24.58 | 24.98 | 331,930 | -0.07(-0.29%) |
Dec 12, 2007 | 24.87 | 25.39 | 24.68 | 25.05 | 484,462 | +0.30(+1.22%) |
Dec 11, 2007 | 25.44 | 25.58 | 24.65 | 24.75 | 804,663 | -0.61(-2.42%) |
Dec 10, 2007 | 25.39 | 25.77 | 25.20 | 25.36 | 398,600 | +0.39(+1.57%) |
Dec 07, 2007 | 25.12 | 25.24 | 24.80 | 24.97 | 343,513 | -0.12(-0.49%) |
Dec 06, 2007 | 24.81 | 25.34 | 24.81 | 25.09 | 579,860 | +0.15(+0.59%) |
Dec 05, 2007 | 24.96 | 25.26 | 24.72 | 24.95 | 726,752 | +0.43(+1.73%) |
Dec 04, 2007 | 24.67 | 25.08 | 24.26 | 24.52 | 988,001 | -0.43(-1.70%) |
Dec 03, 2007 | 25.09 | 25.83 | 24.94 | 24.95 | 488,417 | -0.37(-1.45%) |
Nov 30, 2007 | 26.07 | 26.29 | 25.17 | 25.31 | 498,526 | -0.43(-1.68%) |
Nov 29, 2007 | 25.99 | 26.25 | 25.57 | 25.75 | 241,314 | -0.36(-1.38%) |
Nov 28, 2007 | 25.49 | 26.16 | 25.17 | 26.11 | 630,288 | +0.94(+3.74%) |
Nov 27, 2007 | 25.26 | 25.63 | 24.98 | 25.17 | 467,215 | +0.04(+0.16%) |
Nov 26, 2007 | 25.82 | 26.31 | 25.06 | 25.13 | 501,094 | -0.43(-1.70%) |
Nov 23, 2007 | 25.56 | 25.78 | 25.13 | 25.56 | 239,478 | +0.33(+1.30%) |
Nov 21, 2007 | 26.13 | 26.92 | 25.23 | 25.23 | 721,494 | -1.00(-3.80%) |
Nov 20, 2007 | 26.43 | 26.75 | 25.47 | 26.23 | 474,975 | -0.26(-0.99%) |
Nov 19, 2007 | 27.40 | 27.50 | 26.32 | 26.49 | 482,308 | -1.17(-4.23%) |
Nov 16, 2007 | 28.18 | 28.18 | 27.28 | 27.66 | 480,302 | -0.50(-1.77%) |
Nov 15, 2007 | 28.13 | 28.31 | 27.52 | 28.16 | 656,467 | -0.13(-0.46%) |
Nov 14, 2007 | 28.30 | 28.69 | 27.83 | 28.29 | 441,589 | +0.11(+0.41%) |
Nov 13, 2007 | 28.19 | 28.28 | 27.48 | 28.17 | 523,966 | +0.13(+0.47%) |
Nov 12, 2007 | 28.47 | 28.67 | 27.92 | 28.04 | 538,846 | -0.52(-1.80%) |
Nov 09, 2007 | 27.97 | 28.82 | 27.87 | 28.56 | 485,928 | +0.01(+0.03%) |
Nov 08, 2007 | 28.62 | 28.62 | 27.50 | 28.55 | 695,708 | +0.20(+0.72%) |
Nov 07, 2007 | 28.41 | 28.73 | 28.18 | 28.35 | 442,754 | -0.57(-1.98%) |
Nov 06, 2007 | 28.39 | 28.96 | 27.39 | 28.92 | 577,537 | +0.68(+2.40%) |
Nov 05, 2007 | 27.64 | 28.62 | 27.19 | 28.24 | 1,367,481 | +0.50(+1.80%) |
Nov 02, 2007 | 28.77 | 29.64 | 26.35 | 27.74 | 1,201,428 | -1.00(-3.47%) |