Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.15 | 14.03 | 13.08 | 13.81 | 6,826,702 | +0.32(+2.36%) |
Oct 30, 2008 | 13.38 | 14.08 | 12.96 | 13.49 | 12,753,193 | +1.15(+9.30%) |
Oct 29, 2008 | 12.67 | 13.00 | 12.11 | 12.34 | 8,206,938 | -0.10(-0.81%) |
Oct 28, 2008 | 11.47 | 12.46 | 11.25 | 12.45 | 9,284,200 | +1.30(+11.62%) |
Oct 27, 2008 | 11.13 | 11.81 | 10.86 | 11.15 | 6,830,526 | -0.22(-1.91%) |
Oct 24, 2008 | 10.09 | 11.65 | 9.311 | 11.37 | 12,495,092 | +0.18(+1.60%) |
Oct 23, 2008 | 11.62 | 11.63 | 10.66 | 11.19 | 13,534,179 | -0.49(-4.19%) |
Oct 22, 2008 | 11.92 | 12.34 | 11.38 | 11.68 | 6,555,785 | -0.70(-5.64%) |
Oct 21, 2008 | 13.04 | 13.24 | 12.34 | 12.38 | 5,987,739 | -0.71(-5.40%) |
Oct 20, 2008 | 12.46 | 13.46 | 12.41 | 13.08 | 5,929,679 | +0.74(+6.04%) |
Oct 17, 2008 | 12.36 | 13.66 | 11.30 | 12.34 | 12,339,203 | +0.33(+2.71%) |
Oct 16, 2008 | 10.91 | 12.02 | 10.77 | 12.01 | 10,418,566 | +0.24(+2.04%) |
Oct 15, 2008 | 12.94 | 13.04 | 11.75 | 11.77 | 8,672,725 | -1.17(-9.05%) |
Oct 14, 2008 | 13.92 | 14.13 | 12.87 | 12.94 | 10,521,987 | -0.71(-5.23%) |
Oct 13, 2008 | 12.52 | 13.72 | 12.41 | 13.66 | 8,414,645 | +1.37(+11.11%) |
Oct 10, 2008 | 12.51 | 13.14 | 11.60 | 12.29 | 15,729,782 | -0.55(-4.29%) |
Oct 09, 2008 | 13.28 | 13.40 | 12.65 | 12.84 | 11,682,706 | -0.36(-2.70%) |
Oct 08, 2008 | 13.19 | 13.67 | 12.82 | 13.20 | 11,474,116 | +0.07(+0.53%) |
Oct 07, 2008 | 14.30 | 14.74 | 13.07 | 13.13 | 11,941,654 | -1.27(-8.84%) |
Oct 06, 2008 | 15.22 | 15.47 | 13.88 | 14.40 | 11,984,736 | -0.63(-4.18%) |
Oct 03, 2008 | 15.51 | 15.85 | 15.00 | 15.03 | 10,243,919 | -0.10(-0.67%) |
Oct 02, 2008 | 15.52 | 15.70 | 15.09 | 15.13 | 5,294,852 | -0.48(-3.08%) |
Oct 01, 2008 | 15.52 | 16.29 | 15.48 | 15.61 | 6,811,713 | +0.12(+0.80%) |
Sep 30, 2008 | 14.81 | 15.49 | 14.56 | 15.49 | 9,178,714 | +1.28(+9.01%) |
Sep 29, 2008 | 16.07 | 16.36 | 14.21 | 14.21 | 8,240,551 | -2.09(-12.81%) |
Sep 26, 2008 | 15.94 | 16.34 | 15.84 | 16.29 | 6,628,266 | +0.18(+1.11%) |
Sep 25, 2008 | 16.72 | 16.72 | 15.93 | 16.12 | 8,137,571 | -0.45(-2.72%) |
Sep 24, 2008 | 16.04 | 16.66 | 16.04 | 16.57 | 5,283,161 | +0.40(+2.50%) |
Sep 23, 2008 | 16.08 | 16.52 | 15.98 | 16.16 | 5,807,435 | +0.14(+0.87%) |
Sep 22, 2008 | 16.77 | 17.07 | 16.02 | 16.02 | 4,748,785 | -0.99(-5.84%) |
Sep 19, 2008 | 16.98 | 17.22 | 15.81 | 17.02 | 12,379,600 | +0.48(+2.91%) |
Sep 18, 2008 | 16.12 | 16.70 | 15.64 | 16.53 | 8,493,985 | +0.68(+4.26%) |
Sep 17, 2008 | 16.68 | 17.04 | 15.84 | 15.86 | 8,886,400 | -1.12(-6.58%) |
Sep 16, 2008 | 17.04 | 17.39 | 16.46 | 16.98 | 8,638,330 | +0.27(+1.63%) |
Sep 15, 2008 | 16.63 | 17.07 | 16.45 | 16.71 | 7,528,350 | -0.13(-0.78%) |
Sep 12, 2008 | 16.95 | 17.06 | 16.65 | 16.84 | 4,710,828 | -0.18(-1.05%) |
Sep 11, 2008 | 16.74 | 17.02 | 16.55 | 17.02 | 5,546,093 | +0.16(+0.92%) |
Sep 10, 2008 | 16.92 | 17.05 | 16.68 | 16.86 | 8,794,152 | +0.19(+1.16%) |
Sep 09, 2008 | 17.29 | 17.40 | 16.64 | 16.67 | 6,379,812 | -0.54(-3.11%) |
Sep 08, 2008 | 17.38 | 17.46 | 16.78 | 17.20 | 6,256,222 | +0.05(+0.32%) |
Sep 05, 2008 | 17.15 | 17.38 | 16.96 | 17.15 | 5,163,797 | -0.07(-0.41%) |
Sep 04, 2008 | 17.91 | 17.99 | 17.06 | 17.22 | 8,801,122 | -0.76(-4.23%) |
Sep 03, 2008 | 18.44 | 18.45 | 17.85 | 17.98 | 7,621,644 | -0.42(-2.28%) |
Sep 02, 2008 | 18.85 | 19.13 | 18.30 | 18.40 | 7,705,177 | -0.16(-0.84%) |
Aug 29, 2008 | 18.61 | 18.83 | 18.37 | 18.55 | 3,423,695 | -0.28(-1.48%) |
Aug 28, 2008 | 18.73 | 19.00 | 18.55 | 18.83 | 3,705,511 | +0.12(+0.66%) |
Aug 27, 2008 | 18.23 | 18.89 | 18.23 | 18.71 | 3,723,222 | +0.26(+1.39%) |
Aug 26, 2008 | 18.67 | 18.75 | 18.25 | 18.45 | 4,680,345 | -0.23(-1.25%) |
Aug 25, 2008 | 18.87 | 18.90 | 18.49 | 18.68 | 4,517,859 | -0.31(-1.63%) |
Aug 22, 2008 | 18.43 | 18.99 | 18.43 | 18.99 | 3,398,916 | +0.33(+1.79%) |
Aug 21, 2008 | 18.44 | 18.72 | 18.26 | 18.66 | 3,256,790 | +0.05(+0.25%) |
Aug 20, 2008 | 18.71 | 18.96 | 18.41 | 18.61 | 5,574,931 | +0.21(+1.14%) |
Aug 19, 2008 | 18.62 | 18.72 | 18.25 | 18.40 | 4,048,353 | +0.01(+0.04%) |
Aug 18, 2008 | 19.06 | 19.13 | 18.16 | 18.40 | 7,616,293 | -0.71(-3.74%) |
Aug 15, 2008 | 19.04 | 19.13 | 18.68 | 19.11 | 3,509,705 | +0.16(+0.86%) |
Aug 14, 2008 | 18.64 | 19.14 | 18.64 | 18.95 | 3,484,120 | +0.07(+0.37%) |
Aug 13, 2008 | 18.64 | 19.08 | 18.38 | 18.88 | 6,808,219 | +0.09(+0.45%) |
Aug 12, 2008 | 18.88 | 18.99 | 18.71 | 18.79 | 3,573,787 | -0.10(-0.53%) |
Aug 11, 2008 | 18.22 | 18.97 | 18.09 | 18.89 | 4,648,551 | +0.37(+2.01%) |
Aug 08, 2008 | 18.53 | 18.85 | 18.27 | 18.52 | 5,112,799 | +0.05(+0.29%) |
Aug 07, 2008 | 18.27 | 18.57 | 18.04 | 18.47 | 6,778,937 | +0.04(+0.21%) |
Aug 06, 2008 | 17.65 | 18.51 | 17.54 | 18.43 | 8,514,353 | +0.66(+3.71%) |
Aug 05, 2008 | 17.81 | 17.81 | 17.45 | 17.77 | 6,518,908 | +0.28(+1.60%) |
Aug 04, 2008 | 17.04 | 17.66 | 17.04 | 17.49 | 6,605,559 | +0.19(+1.12%) |
Aug 01, 2008 | 18.62 | 18.70 | 17.01 | 17.29 | 12,883,742 | -1.34(-7.20%) |
Jul 31, 2008 | 18.61 | 18.89 | 18.26 | 18.64 | 10,201,717 | +0.09(+0.50%) |
Jul 30, 2008 | 18.07 | 18.56 | 17.97 | 18.54 | 5,195,242 | +0.37(+2.05%) |
Jul 29, 2008 | 18.17 | 18.34 | 17.83 | 18.17 | 5,185,735 | +0.46(+2.58%) |
Jul 28, 2008 | 18.04 | 18.28 | 17.69 | 17.71 | 4,361,142 | -0.45(-2.48%) |
Jul 25, 2008 | 17.85 | 18.18 | 17.65 | 18.16 | 5,803,661 | +0.48(+2.72%) |
Jul 24, 2008 | 18.23 | 18.26 | 17.68 | 17.68 | 8,050,042 | -0.78(-4.24%) |
Jul 23, 2008 | 18.33 | 18.89 | 18.15 | 18.47 | 8,318,754 | +0.12(+0.63%) |
Jul 22, 2008 | 18.37 | 18.40 | 18.08 | 18.35 | 6,137,659 | +0.19(+1.07%) |
Jul 21, 2008 | 18.35 | 18.43 | 18.02 | 18.16 | 5,283,910 | -0.26(-1.39%) |
Jul 18, 2008 | 18.23 | 18.51 | 17.99 | 18.41 | 8,157,227 | +0.26(+1.41%) |
Jul 17, 2008 | 17.36 | 18.58 | 17.09 | 18.16 | 10,534,872 | +0.78(+4.46%) |
Jul 16, 2008 | 16.80 | 17.40 | 16.79 | 17.38 | 9,443,502 | +0.57(+3.42%) |
Jul 15, 2008 | 16.95 | 17.25 | 16.62 | 16.81 | 15,453,550 | -0.38(-2.21%) |
Jul 14, 2008 | 17.50 | 17.50 | 17.07 | 17.19 | 4,574,464 | +0.00(+0.00%) |
Jul 11, 2008 | 17.19 | 17.58 | 17.02 | 17.19 | 5,260,804 | -0.20(-1.16%) |
Jul 10, 2008 | 17.02 | 17.60 | 17.01 | 17.39 | 4,530,617 | +0.29(+1.73%) |
Jul 09, 2008 | 17.31 | 17.50 | 17.07 | 17.09 | 5,640,866 | -0.22(-1.26%) |
Jul 08, 2008 | 17.31 | 17.59 | 16.98 | 17.31 | 7,664,200 | -0.05(-0.27%) |
Jul 07, 2008 | 17.36 | 17.64 | 17.05 | 17.36 | 4,904,739 | +0.07(+0.40%) |
Jul 04, 2008 | 17.57 | 17.64 | 17.20 | 17.29 | 2,880,764 | +0.00(+0.00%) |
Jul 03, 2008 | 17.57 | 17.64 | 17.20 | 17.29 | 2,880,764 | -0.09(-0.49%) |
Jul 02, 2008 | 17.84 | 17.99 | 17.36 | 17.37 | 5,073,541 | -0.54(-2.99%) |
Jul 01, 2008 | 17.38 | 17.92 | 17.36 | 17.91 | 6,401,701 | -0.01(-0.04%) |
Jun 30, 2008 | 18.13 | 18.15 | 17.83 | 17.92 | 4,707,782 | -0.15(-0.82%) |
Jun 27, 2008 | 18.06 | 18.40 | 17.81 | 18.06 | 8,207,176 | +0.06(+0.34%) |
Jun 26, 2008 | 18.69 | 18.70 | 17.99 | 18.00 | 5,668,069 | -0.74(-3.97%) |
Jun 25, 2008 | 18.69 | 18.99 | 18.43 | 18.75 | 5,873,653 | +0.13(+0.71%) |
Jun 24, 2008 | 18.40 | 18.78 | 18.34 | 18.61 | 6,625,874 | +0.06(+0.33%) |
Jun 23, 2008 | 18.26 | 18.67 | 18.19 | 18.55 | 7,194,018 | +0.29(+1.61%) |
Jun 20, 2008 | 18.69 | 18.87 | 18.19 | 18.26 | 7,906,487 | -0.66(-3.49%) |
Jun 19, 2008 | 18.34 | 18.93 | 18.20 | 18.92 | 6,815,677 | +0.48(+2.61%) |
Jun 18, 2008 | 18.37 | 18.58 | 18.35 | 18.44 | 4,516,447 | -0.13(-0.71%) |
Jun 17, 2008 | 18.69 | 18.74 | 18.40 | 18.57 | 4,465,359 | -0.16(-0.83%) |
Jun 16, 2008 | 18.64 | 18.82 | 18.41 | 18.72 | 5,073,263 | +0.01(+0.04%) |
Jun 13, 2008 | 18.66 | 18.71 | 18.50 | 18.71 | 5,322,915 | +0.23(+1.26%) |
Jun 12, 2008 | 18.51 | 18.66 | 18.38 | 18.48 | 5,089,861 | +0.06(+0.34%) |
Jun 11, 2008 | 18.95 | 19.03 | 18.41 | 18.42 | 5,564,425 | -0.54(-2.86%) |
Jun 10, 2008 | 19.03 | 19.37 | 18.95 | 18.96 | 4,616,098 | -0.38(-1.97%) |
Jun 09, 2008 | 19.55 | 19.55 | 19.09 | 19.34 | 4,961,237 | -0.01(-0.04%) |
Jun 06, 2008 | 19.69 | 19.82 | 19.26 | 19.35 | 4,856,371 | -0.50(-2.54%) |
Jun 05, 2008 | 19.75 | 19.89 | 19.65 | 19.86 | 4,178,971 | +0.07(+0.35%) |
Jun 04, 2008 | 19.79 | 20.03 | 19.65 | 19.79 | 6,348,875 | -0.02(-0.08%) |
Jun 03, 2008 | 20.17 | 20.27 | 19.66 | 19.80 | 6,290,085 | -0.28(-1.39%) |
Jun 02, 2008 | 20.44 | 20.58 | 19.77 | 20.08 | 6,344,325 | -0.51(-2.49%) |
May 30, 2008 | 20.41 | 20.70 | 20.24 | 20.59 | 5,720,564 | +0.26(+1.26%) |
May 29, 2008 | 20.21 | 20.50 | 20.00 | 20.34 | 5,042,872 | +0.18(+0.89%) |
May 28, 2008 | 20.06 | 20.23 | 19.86 | 20.16 | 6,296,907 | -0.02(-0.12%) |
May 27, 2008 | 19.57 | 20.31 | 19.16 | 20.18 | 11,179,032 | +0.71(+3.63%) |
May 26, 2008 | 19.70 | 20.16 | 19.37 | 19.48 | 13,484,339 | +0.00(+0.00%) |
May 23, 2008 | 19.70 | 20.16 | 19.37 | 19.48 | 13,484,339 | +0.72(+3.85%) |
May 22, 2008 | 18.40 | 19.04 | 18.23 | 18.75 | 8,214,314 | +0.35(+1.90%) |
May 21, 2008 | 18.88 | 18.92 | 18.39 | 18.40 | 5,680,463 | -0.36(-1.94%) |
May 20, 2008 | 18.78 | 19.12 | 18.58 | 18.77 | 4,661,350 | -0.18(-0.94%) |
May 19, 2008 | 19.31 | 19.53 | 18.79 | 18.95 | 10,053,192 | +1.37(+7.77%) |
May 16, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 15, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 14, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 13, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 12, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 09, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 08, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 07, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 06, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 05, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 02, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 01, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 17.64 | 17.72 | 17.30 | 17.58 | 2,042,626 | -0.11(-0.61%) |
Apr 24, 2008 | 17.67 | 17.90 | 17.40 | 17.69 | 2,785,917 | +0.12(+0.66%) |
Apr 23, 2008 | 17.37 | 17.72 | 17.35 | 17.57 | 2,017,690 | +0.26(+1.52%) |
Apr 22, 2008 | 17.50 | 17.62 | 17.16 | 17.31 | 2,130,464 | -0.36(-2.02%) |
Apr 21, 2008 | 17.81 | 17.81 | 17.54 | 17.67 | 1,876,932 | -0.21(-1.17%) |
Apr 18, 2008 | 17.64 | 17.91 | 17.54 | 17.88 | 3,780,493 | +0.48(+2.77%) |
Apr 17, 2008 | 17.23 | 17.47 | 17.22 | 17.40 | 2,506,154 | +0.08(+0.45%) |
Apr 16, 2008 | 16.96 | 17.35 | 16.95 | 17.32 | 3,344,547 | +0.45(+2.67%) |
Apr 15, 2008 | 16.89 | 16.93 | 16.71 | 16.87 | 1,529,126 | +0.05(+0.32%) |
Apr 14, 2008 | 16.87 | 17.03 | 16.81 | 16.81 | 2,051,584 | -0.09(-0.55%) |
Apr 11, 2008 | 17.30 | 17.35 | 16.86 | 16.91 | 3,301,351 | -0.52(-2.98%) |
Apr 10, 2008 | 17.59 | 17.69 | 17.26 | 17.43 | 4,710,722 | -0.19(-1.10%) |
Apr 09, 2008 | 17.91 | 17.95 | 17.47 | 17.62 | 2,354,827 | -0.23(-1.26%) |
Apr 08, 2008 | 18.06 | 18.06 | 17.74 | 17.85 | 3,342,940 | -0.28(-1.54%) |
Apr 07, 2008 | 18.19 | 18.37 | 18.02 | 18.13 | 3,903,674 | +0.09(+0.52%) |
Apr 04, 2008 | 18.10 | 18.16 | 17.95 | 18.03 | 2,494,443 | -0.07(-0.39%) |
Apr 03, 2008 | 18.00 | 18.14 | 17.94 | 18.10 | 2,891,708 | +0.11(+0.60%) |
Apr 02, 2008 | 17.83 | 18.16 | 17.75 | 17.99 | 4,654,017 | +0.15(+0.83%) |
Apr 01, 2008 | 17.56 | 17.88 | 17.41 | 17.85 | 3,456,694 | +0.39(+2.22%) |
Mar 31, 2008 | 17.53 | 17.64 | 17.36 | 17.46 | 3,964,769 | -0.02(-0.13%) |
Mar 28, 2008 | 17.72 | 17.85 | 17.42 | 17.48 | 3,375,664 | -0.09(-0.49%) |
Mar 27, 2008 | 17.99 | 18.11 | 17.52 | 17.57 | 3,427,167 | -0.42(-2.33%) |
Mar 26, 2008 | 17.96 | 18.05 | 17.64 | 17.99 | 3,968,092 | +0.00(+0.00%) |
Mar 25, 2008 | 17.78 | 18.07 | 17.73 | 17.99 | 3,161,578 | +0.33(+1.89%) |
Mar 24, 2008 | 17.45 | 17.73 | 17.40 | 17.65 | 3,679,831 | +0.30(+1.74%) |
Mar 21, 2008 | 17.20 | 17.41 | 17.06 | 17.35 | 3,391,662 | +0.00(+0.00%) |
Mar 20, 2008 | 17.20 | 17.41 | 17.06 | 17.35 | 3,391,662 | +0.22(+1.27%) |
Mar 19, 2008 | 17.46 | 17.66 | 17.11 | 17.13 | 3,017,131 | -0.28(-1.60%) |
Mar 18, 2008 | 17.31 | 17.42 | 16.97 | 17.41 | 3,015,668 | +0.46(+2.70%) |
Mar 17, 2008 | 16.71 | 17.14 | 16.71 | 16.95 | 4,980,884 | -0.17(-1.00%) |
Mar 14, 2008 | 17.37 | 17.49 | 16.37 | 17.12 | 4,502,998 | -0.25(-1.43%) |
Mar 13, 2008 | 17.33 | 17.56 | 17.20 | 17.37 | 5,858,634 | -0.26(-1.50%) |
Mar 12, 2008 | 17.54 | 17.87 | 17.50 | 17.64 | 4,559,541 | +0.11(+0.62%) |
Mar 11, 2008 | 17.56 | 17.64 | 17.10 | 17.53 | 3,542,891 | +0.32(+1.85%) |
Mar 10, 2008 | 17.23 | 17.40 | 17.13 | 17.21 | 4,406,948 | -0.02(-0.14%) |
Mar 07, 2008 | 17.28 | 17.56 | 17.03 | 17.23 | 3,272,055 | -0.22(-1.25%) |
Mar 06, 2008 | 17.74 | 17.81 | 17.42 | 17.45 | 2,869,181 | -0.32(-1.79%) |
Mar 05, 2008 | 17.45 | 17.92 | 17.45 | 17.77 | 3,775,623 | +0.31(+1.78%) |
Mar 04, 2008 | 17.34 | 17.50 | 17.05 | 17.46 | 5,328,677 | -0.05(-0.27%) |
Mar 03, 2008 | 17.74 | 17.76 | 17.34 | 17.50 | 2,716,181 | -0.25(-1.40%) |
Feb 29, 2008 | 17.93 | 17.98 | 17.61 | 17.75 | 4,873,292 | -0.19(-1.04%) |
Feb 28, 2008 | 18.18 | 18.18 | 17.79 | 17.94 | 3,650,844 | -0.33(-1.83%) |
Feb 27, 2008 | 18.14 | 18.47 | 18.08 | 18.27 | 2,749,208 | -0.01(-0.04%) |
Feb 26, 2008 | 18.31 | 18.54 | 18.14 | 18.28 | 2,972,673 | -0.12(-0.67%) |
Feb 25, 2008 | 18.04 | 18.44 | 18.04 | 18.40 | 3,539,712 | +0.33(+1.80%) |
Feb 22, 2008 | 18.17 | 18.19 | 17.84 | 18.08 | 4,200,430 | +0.01(+0.04%) |
Feb 21, 2008 | 18.25 | 18.44 | 17.99 | 18.07 | 5,139,949 | -0.14(-0.77%) |
Feb 20, 2008 | 17.85 | 18.22 | 17.78 | 18.21 | 3,230,078 | +0.25(+1.38%) |
Feb 19, 2008 | 18.61 | 18.66 | 17.92 | 17.96 | 4,053,935 | -0.47(-2.53%) |
Feb 18, 2008 | 18.66 | 18.68 | 18.26 | 18.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.66 | 18.68 | 18.26 | 18.43 | 3,909,354 | -0.24(-1.29%) |
Feb 14, 2008 | 19.17 | 19.20 | 18.60 | 18.67 | 3,408,666 | -0.54(-2.79%) |
Feb 13, 2008 | 18.92 | 19.33 | 18.92 | 19.20 | 3,554,434 | +0.39(+2.06%) |
Feb 12, 2008 | 18.88 | 19.14 | 18.67 | 18.82 | 3,653,520 | -0.02(-0.08%) |
Feb 11, 2008 | 18.65 | 18.93 | 18.65 | 18.83 | 4,064,957 | +0.16(+0.83%) |
Feb 08, 2008 | 18.57 | 18.87 | 18.47 | 18.68 | 3,363,775 | +0.05(+0.25%) |
Feb 07, 2008 | 18.64 | 18.84 | 18.35 | 18.63 | 5,501,825 | -0.05(-0.25%) |
Feb 06, 2008 | 19.03 | 19.24 | 18.64 | 18.68 | 5,429,450 | -0.35(-1.83%) |
Feb 05, 2008 | 19.61 | 19.79 | 18.92 | 19.03 | 7,967,110 | -0.89(-4.48%) |
Feb 04, 2008 | 20.41 | 20.65 | 19.71 | 19.92 | 8,866,692 | -0.50(-2.43%) |
Feb 01, 2008 | 18.21 | 20.59 | 18.08 | 20.41 | 18,500,776 | +3.34(+19.59%) |
Jan 31, 2008 | 16.88 | 17.29 | 16.88 | 17.07 | 6,942,924 | -0.23(-1.34%) |
Jan 30, 2008 | 17.04 | 17.60 | 16.91 | 17.30 | 3,999,666 | +0.30(+1.78%) |
Jan 29, 2008 | 17.09 | 17.09 | 16.80 | 17.00 | 2,731,261 | +0.07(+0.41%) |
Jan 28, 2008 | 17.08 | 17.15 | 16.74 | 16.93 | 4,738,406 | -0.09(-0.55%) |
Jan 25, 2008 | 17.26 | 17.46 | 16.90 | 17.02 | 4,531,815 | -0.10(-0.59%) |
Jan 24, 2008 | 16.70 | 17.19 | 16.48 | 17.12 | 5,648,960 | +0.50(+2.99%) |
Jan 23, 2008 | 16.04 | 16.67 | 15.68 | 16.63 | 8,348,641 | +0.13(+0.80%) |
Jan 22, 2008 | 16.81 | 16.85 | 15.87 | 16.50 | 6,152,658 | -0.74(-4.32%) |
Jan 21, 2008 | 16.95 | 17.40 | 16.74 | 17.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.95 | 17.40 | 16.74 | 17.24 | 7,530,839 | +0.37(+2.21%) |
Jan 17, 2008 | 17.37 | 17.43 | 16.81 | 16.87 | 3,893,529 | -0.48(-2.77%) |
Jan 16, 2008 | 17.18 | 17.67 | 17.07 | 17.35 | 6,445,503 | +0.17(+0.99%) |
Jan 15, 2008 | 17.43 | 17.51 | 17.15 | 17.18 | 4,354,154 | -0.44(-2.51%) |
Jan 14, 2008 | 17.61 | 17.79 | 17.40 | 17.62 | 2,868,811 | +0.18(+1.02%) |
Jan 11, 2008 | 17.68 | 17.74 | 17.33 | 17.44 | 3,246,437 | -0.39(-2.18%) |
Jan 10, 2008 | 17.45 | 17.94 | 17.37 | 17.83 | 4,598,386 | +0.29(+1.64%) |
Jan 09, 2008 | 17.60 | 17.83 | 17.34 | 17.54 | 4,987,704 | -0.07(-0.40%) |
Jan 08, 2008 | 18.14 | 18.30 | 17.57 | 17.61 | 4,630,091 | -0.47(-2.62%) |
Jan 07, 2008 | 18.49 | 18.57 | 17.92 | 18.09 | 5,573,591 | -0.36(-1.94%) |
Jan 04, 2008 | 18.70 | 18.82 | 18.32 | 18.44 | 5,251,294 | -0.44(-2.34%) |
Jan 03, 2008 | 19.07 | 19.12 | 18.80 | 18.89 | 3,786,262 | -0.16(-0.86%) |
Jan 02, 2008 | 19.30 | 19.55 | 18.83 | 19.05 | 4,910,133 | -0.31(-1.60%) |
Jan 01, 2008 | 19.61 | 19.62 | 19.13 | 19.36 | 4,318,796 | +0.00(+0.00%) |
Dec 31, 2007 | 19.61 | 19.62 | 19.13 | 19.36 | 4,318,796 | -0.34(-1.73%) |
Dec 28, 2007 | 19.89 | 20.05 | 19.59 | 19.70 | 3,397,726 | -0.19(-0.94%) |
Dec 27, 2007 | 20.14 | 20.17 | 19.80 | 19.89 | 2,759,623 | -0.26(-1.31%) |
Dec 26, 2007 | 20.18 | 20.25 | 19.99 | 20.15 | 2,102,537 | +0.06(+0.31%) |
Dec 24, 2007 | 19.89 | 20.25 | 19.89 | 20.09 | 943,075 | +0.13(+0.66%) |
Dec 21, 2007 | 20.15 | 20.24 | 19.93 | 19.96 | 4,792,363 | -0.02(-0.12%) |
Dec 20, 2007 | 19.90 | 20.02 | 19.82 | 19.98 | 2,349,053 | +0.19(+0.94%) |
Dec 19, 2007 | 20.04 | 20.06 | 19.70 | 19.79 | 5,416,170 | -0.10(-0.51%) |
Dec 18, 2007 | 20.47 | 20.47 | 19.61 | 19.89 | 6,443,721 | -0.37(-1.84%) |
Dec 17, 2007 | 20.51 | 20.53 | 20.15 | 20.27 | 4,683,448 | -0.26(-1.28%) |
Dec 14, 2007 | 20.45 | 20.85 | 20.41 | 20.53 | 4,237,260 | -0.13(-0.64%) |
Dec 13, 2007 | 20.31 | 20.81 | 20.20 | 20.66 | 5,233,369 | +0.39(+1.91%) |
Dec 12, 2007 | 20.55 | 20.62 | 19.98 | 20.27 | 6,772,937 | +0.18(+0.89%) |
Dec 11, 2007 | 20.31 | 20.44 | 20.06 | 20.10 | 3,451,560 | -0.22(-1.07%) |
Dec 10, 2007 | 20.50 | 20.56 | 20.21 | 20.31 | 3,585,890 | -0.16(-0.76%) |
Dec 07, 2007 | 20.17 | 20.75 | 20.17 | 20.47 | 4,972,985 | +0.71(+3.57%) |
Dec 06, 2007 | 19.86 | 19.98 | 19.65 | 19.76 | 2,601,638 | -0.10(-0.51%) |
Dec 05, 2007 | 19.54 | 20.05 | 19.52 | 19.86 | 4,225,272 | +0.47(+2.40%) |
Dec 04, 2007 | 18.99 | 19.51 | 18.99 | 19.40 | 3,888,632 | +0.26(+1.34%) |
Dec 03, 2007 | 18.99 | 19.22 | 18.97 | 19.14 | 3,232,880 | +0.14(+0.73%) |
Nov 30, 2007 | 19.54 | 19.59 | 18.88 | 19.00 | 4,285,843 | -0.34(-1.76%) |
Nov 29, 2007 | 19.31 | 19.47 | 19.21 | 19.34 | 2,424,077 | +0.01(+0.04%) |
Nov 28, 2007 | 18.89 | 19.42 | 18.80 | 19.34 | 3,760,411 | +0.54(+2.89%) |
Nov 27, 2007 | 18.87 | 18.89 | 18.64 | 18.79 | 4,258,836 | +0.05(+0.29%) |
Nov 26, 2007 | 19.09 | 19.24 | 18.71 | 18.74 | 2,987,835 | -0.39(-2.03%) |
Nov 23, 2007 | 19.13 | 19.27 | 18.83 | 19.13 | 1,280,616 | +0.08(+0.41%) |
Nov 21, 2007 | 19.22 | 19.36 | 19.01 | 19.05 | 4,637,953 | -0.43(-2.23%) |
Nov 20, 2007 | 19.87 | 19.87 | 19.20 | 19.48 | 6,066,892 | -0.30(-1.53%) |
Nov 19, 2007 | 19.74 | 20.05 | 19.69 | 19.79 | 5,400,984 | -0.12(-0.58%) |
Nov 16, 2007 | 19.79 | 19.90 | 19.59 | 19.90 | 5,602,120 | +0.28(+1.42%) |
Nov 15, 2007 | 19.50 | 19.79 | 19.50 | 19.62 | 4,354,840 | +0.05(+0.28%) |
Nov 14, 2007 | 19.86 | 19.93 | 19.51 | 19.57 | 4,075,769 | -0.14(-0.71%) |
Nov 13, 2007 | 19.88 | 19.88 | 19.59 | 19.71 | 8,387,230 | -0.05(-0.24%) |
Nov 12, 2007 | 19.96 | 19.97 | 19.71 | 19.75 | 5,140,204 | -0.21(-1.05%) |
Nov 09, 2007 | 20.10 | 20.18 | 19.82 | 19.96 | 5,144,589 | -0.29(-1.42%) |
Nov 08, 2007 | 20.60 | 20.60 | 19.97 | 20.25 | 8,648,657 | -0.33(-1.62%) |
Nov 07, 2007 | 20.79 | 20.91 | 20.53 | 20.58 | 5,073,703 | -0.42(-1.99%) |
Nov 06, 2007 | 21.07 | 21.14 | 20.76 | 21.00 | 4,654,637 | +0.15(+0.71%) |
Nov 05, 2007 | 19.33 | 21.10 | 19.33 | 20.86 | 5,196,150 | -0.23(-1.10%) |
Nov 02, 2007 | 21.73 | 21.81 | 20.83 | 21.09 | 9,150,891 | +0.71(+3.46%) |