Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.957 | 10.23 | 9.639 | 10.18 | 2,338,275 | +0.18(+1.79%) |
Nov 26, 2008 | 8.963 | 10.01 | 8.881 | 9.998 | 3,693,384 | +0.84(+9.16%) |
Nov 25, 2008 | 9.126 | 9.224 | 8.759 | 9.158 | 6,973,835 | +0.08(+0.90%) |
Nov 24, 2008 | 8.490 | 9.329 | 8.303 | 9.077 | 7,013,734 | +0.97(+11.96%) |
Nov 21, 2008 | 7.464 | 8.107 | 7.203 | 8.107 | 7,379,302 | +0.94(+13.07%) |
Nov 20, 2008 | 8.352 | 8.409 | 7.154 | 7.170 | 6,834,450 | -1.37(-16.03%) |
Nov 19, 2008 | 9.468 | 9.549 | 8.474 | 8.539 | 6,142,804 | -1.01(-10.58%) |
Nov 18, 2008 | 9.517 | 9.810 | 9.044 | 9.549 | 6,509,734 | -0.09(-0.93%) |
Nov 17, 2008 | 9.346 | 9.981 | 9.012 | 9.639 | 6,453,060 | +0.24(+2.51%) |
Nov 14, 2008 | 9.476 | 9.940 | 8.995 | 9.403 | 5,788,287 | -0.14(-1.45%) |
Nov 13, 2008 | 8.718 | 9.541 | 8.148 | 9.541 | 6,571,313 | +0.92(+10.68%) |
Nov 12, 2008 | 9.126 | 9.305 | 8.596 | 8.621 | 4,084,427 | -0.80(-8.48%) |
Nov 11, 2008 | 9.411 | 9.607 | 9.028 | 9.419 | 5,085,321 | -0.29(-2.94%) |
Nov 10, 2008 | 9.721 | 9.871 | 9.427 | 9.704 | 4,767,262 | +0.37(+4.02%) |
Nov 07, 2008 | 9.207 | 9.435 | 8.930 | 9.329 | 4,762,948 | +0.24(+2.69%) |
Nov 06, 2008 | 10.17 | 10.21 | 8.987 | 9.085 | 5,139,947 | -1.21(-11.79%) |
Nov 05, 2008 | 10.76 | 10.86 | 10.26 | 10.30 | 5,132,013 | -0.72(-6.51%) |
Nov 04, 2008 | 10.58 | 11.11 | 10.49 | 11.02 | 6,227,491 | +0.73(+7.05%) |
Nov 03, 2008 | 10.22 | 10.62 | 10.12 | 10.29 | 4,708,480 | -0.52(-4.82%) |
Oct 31, 2008 | 10.95 | 11.20 | 10.14 | 10.81 | 5,706,456 | -0.20(-1.78%) |
Oct 30, 2008 | 10.70 | 11.13 | 10.07 | 11.01 | 5,407,712 | +0.97(+9.66%) |
Oct 29, 2008 | 9.370 | 10.48 | 9.232 | 10.04 | 4,963,723 | +0.67(+7.13%) |
Oct 28, 2008 | 9.052 | 9.411 | 8.262 | 9.370 | 6,054,064 | +0.75(+8.70%) |
Oct 27, 2008 | 8.898 | 9.468 | 8.572 | 8.621 | 4,716,454 | -0.51(-5.62%) |
Oct 24, 2008 | 8.555 | 9.362 | 8.246 | 9.134 | 7,938,299 | -0.05(-0.53%) |
Oct 23, 2008 | 9.598 | 9.818 | 8.555 | 9.183 | 9,329,144 | -0.22(-2.34%) |
Oct 22, 2008 | 10.27 | 10.43 | 9.036 | 9.403 | 7,943,953 | -1.30(-12.18%) |
Oct 21, 2008 | 10.64 | 11.33 | 10.40 | 10.71 | 5,456,230 | -0.21(-1.94%) |
Oct 20, 2008 | 10.39 | 11.04 | 10.23 | 10.92 | 6,699,845 | +0.93(+9.30%) |
Oct 17, 2008 | 9.916 | 10.97 | 9.558 | 9.989 | 6,738,766 | -0.24(-2.31%) |
Oct 16, 2008 | 10.19 | 10.27 | 9.012 | 10.23 | 8,436,738 | +0.73(+7.63%) |
Oct 15, 2008 | 10.70 | 10.85 | 9.427 | 9.501 | 6,668,118 | -1.79(-15.87%) |
Oct 14, 2008 | 11.86 | 12.46 | 10.82 | 11.29 | 8,612,314 | -0.18(-1.56%) |
Oct 13, 2008 | 10.19 | 11.51 | 10.15 | 11.47 | 6,620,629 | +1.92(+20.14%) |
Oct 10, 2008 | 9.843 | 10.14 | 8.474 | 9.549 | 11,362,472 | -0.80(-7.72%) |
Oct 09, 2008 | 11.65 | 12.03 | 10.27 | 10.35 | 7,392,513 | -1.08(-9.48%) |
Oct 08, 2008 | 10.44 | 12.12 | 10.06 | 11.43 | 9,832,886 | +0.51(+4.70%) |
Oct 07, 2008 | 12.40 | 12.44 | 10.71 | 10.92 | 8,200,403 | -1.17(-9.64%) |
Oct 06, 2008 | 12.64 | 12.72 | 10.58 | 12.08 | 10,581,498 | -0.95(-7.31%) |
Oct 03, 2008 | 13.00 | 14.21 | 12.89 | 13.04 | 5,538,941 | -0.15(-1.17%) |
Oct 02, 2008 | 15.13 | 15.14 | 12.97 | 13.19 | 7,703,272 | -2.13(-13.88%) |
Oct 01, 2008 | 15.90 | 16.00 | 14.90 | 15.32 | 5,302,437 | -0.99(-6.09%) |
Sep 30, 2008 | 15.38 | 16.31 | 15.24 | 16.31 | 5,543,884 | +1.43(+9.64%) |
Sep 29, 2008 | 16.21 | 16.32 | 14.54 | 14.88 | 4,519,135 | -1.99(-11.79%) |
Sep 26, 2008 | 16.46 | 16.91 | 16.12 | 16.87 | 5,127,664 | -0.09(-0.53%) |
Sep 25, 2008 | 17.01 | 17.05 | 16.39 | 16.96 | 4,427,915 | +0.39(+2.36%) |
Sep 24, 2008 | 16.92 | 17.19 | 16.46 | 16.56 | 4,366,697 | -0.07(-0.44%) |
Sep 23, 2008 | 18.64 | 18.66 | 16.42 | 16.64 | 7,931,328 | -2.36(-12.44%) |
Sep 22, 2008 | 18.92 | 19.60 | 18.64 | 19.00 | 4,661,033 | -0.26(-1.35%) |
Sep 19, 2008 | 19.25 | 19.36 | 18.28 | 19.26 | 5,924,826 | +1.62(+9.19%) |
Sep 18, 2008 | 16.73 | 17.95 | 16.26 | 17.64 | 7,569,928 | +1.52(+9.40%) |
Sep 17, 2008 | 16.91 | 17.58 | 16.11 | 16.12 | 7,609,340 | -0.99(-5.81%) |
Sep 16, 2008 | 15.77 | 17.18 | 15.55 | 17.12 | 9,447,164 | +0.65(+3.96%) |
Sep 15, 2008 | 17.11 | 17.55 | 16.36 | 16.47 | 6,808,078 | -1.83(-9.98%) |
Sep 12, 2008 | 17.61 | 18.79 | 17.44 | 18.29 | 5,934,579 | +0.55(+3.12%) |
Sep 11, 2008 | 17.65 | 18.09 | 17.11 | 17.74 | 6,791,776 | -0.24(-1.36%) |
Sep 10, 2008 | 17.42 | 18.18 | 17.18 | 17.98 | 6,238,085 | +0.72(+4.15%) |
Sep 09, 2008 | 18.14 | 18.28 | 17.12 | 17.27 | 8,845,887 | -1.04(-5.70%) |
Sep 08, 2008 | 19.23 | 19.47 | 18.09 | 18.31 | 5,690,272 | -0.71(-3.73%) |
Sep 05, 2008 | 18.83 | 19.15 | 18.28 | 19.02 | 7,269,080 | -0.17(-0.89%) |
Sep 04, 2008 | 19.54 | 19.77 | 18.70 | 19.19 | 6,154,415 | -0.33(-1.67%) |
Sep 03, 2008 | 20.70 | 20.91 | 19.22 | 19.51 | 9,932,488 | -1.04(-5.07%) |
Sep 02, 2008 | 22.59 | 22.59 | 20.52 | 20.56 | 7,942,178 | -2.60(-11.22%) |
Aug 29, 2008 | 23.56 | 23.82 | 22.99 | 23.16 | 2,882,030 | -0.18(-0.77%) |
Aug 28, 2008 | 24.44 | 24.82 | 22.94 | 23.34 | 5,491,152 | -0.74(-3.08%) |
Aug 27, 2008 | 24.65 | 24.90 | 23.85 | 24.08 | 4,659,103 | +0.04(+0.17%) |
Aug 26, 2008 | 22.72 | 24.07 | 22.72 | 24.04 | 7,176,326 | +1.44(+6.38%) |
Aug 25, 2008 | 22.68 | 22.77 | 22.23 | 22.59 | 4,744,553 | +0.18(+0.80%) |
Aug 22, 2008 | 22.77 | 22.91 | 22.11 | 22.42 | 3,069,354 | -0.51(-2.24%) |
Aug 21, 2008 | 22.86 | 23.31 | 22.72 | 22.93 | 4,855,045 | +0.43(+1.92%) |
Aug 20, 2008 | 21.68 | 22.59 | 21.61 | 22.50 | 4,396,290 | +0.99(+4.58%) |
Aug 19, 2008 | 20.79 | 21.63 | 20.78 | 21.51 | 4,946,985 | +0.62(+2.96%) |
Aug 18, 2008 | 21.34 | 21.67 | 20.80 | 20.89 | 3,871,582 | -0.42(-1.95%) |
Aug 15, 2008 | 21.40 | 21.59 | 20.80 | 21.31 | 5,306,062 | -0.20(-0.95%) |
Aug 14, 2008 | 21.91 | 21.98 | 21.06 | 21.51 | 5,494,998 | -0.50(-2.26%) |
Aug 13, 2008 | 21.72 | 22.07 | 21.26 | 22.01 | 5,748,737 | +0.60(+2.82%) |
Aug 12, 2008 | 21.40 | 21.96 | 21.23 | 21.40 | 8,644,174 | +0.22(+1.04%) |
Aug 11, 2008 | 20.35 | 21.25 | 20.16 | 21.18 | 8,044,228 | +0.90(+4.42%) |
Aug 08, 2008 | 20.51 | 21.32 | 19.64 | 20.29 | 4,581,825 | -0.32(-1.54%) |
Aug 07, 2008 | 21.49 | 21.84 | 20.57 | 20.61 | 5,930,712 | -0.91(-4.24%) |
Aug 06, 2008 | 20.18 | 21.52 | 19.85 | 21.52 | 6,960,276 | +1.34(+6.62%) |
Aug 05, 2008 | 21.58 | 21.70 | 19.85 | 20.18 | 12,320,892 | -1.47(-6.81%) |
Aug 04, 2008 | 23.55 | 23.85 | 21.32 | 21.66 | 7,637,174 | -1.81(-7.71%) |
Aug 01, 2008 | 23.50 | 24.73 | 23.16 | 23.47 | 6,259,170 | +0.31(+1.34%) |
Jul 31, 2008 | 24.28 | 24.28 | 22.91 | 23.16 | 5,773,544 | -1.31(-5.36%) |
Jul 30, 2008 | 22.59 | 24.47 | 22.55 | 24.47 | 4,930,220 | +1.69(+7.44%) |
Jul 29, 2008 | 22.77 | 23.92 | 22.60 | 22.77 | 6,122,499 | -1.07(-4.48%) |
Jul 28, 2008 | 23.78 | 24.50 | 23.75 | 23.84 | 2,998,955 | -0.07(-0.31%) |
Jul 25, 2008 | 23.82 | 24.17 | 23.25 | 23.91 | 3,533,827 | +0.30(+1.28%) |
Jul 24, 2008 | 24.53 | 24.85 | 23.12 | 23.61 | 6,443,852 | -0.78(-3.21%) |
Jul 23, 2008 | 25.52 | 25.86 | 24.21 | 24.40 | 5,664,799 | -1.33(-5.16%) |
Jul 22, 2008 | 26.55 | 26.90 | 25.48 | 25.72 | 4,567,062 | -1.04(-3.90%) |
Jul 21, 2008 | 25.49 | 26.78 | 25.18 | 26.77 | 3,946,140 | +1.21(+4.75%) |
Jul 18, 2008 | 25.72 | 25.83 | 25.14 | 25.55 | 5,822,104 | +0.80(+3.23%) |
Jul 17, 2008 | 26.51 | 26.90 | 24.04 | 24.75 | 7,436,070 | -1.62(-6.15%) |
Jul 16, 2008 | 27.03 | 27.03 | 25.89 | 26.38 | 3,857,630 | -0.34(-1.28%) |
Jul 15, 2008 | 27.66 | 27.66 | 26.37 | 26.72 | 3,847,430 | -0.90(-3.27%) |
Jul 14, 2008 | 27.12 | 27.78 | 26.93 | 27.62 | 3,440,976 | +0.70(+2.60%) |
Jul 11, 2008 | 26.96 | 27.45 | 26.48 | 26.92 | 3,813,126 | -0.07(-0.24%) |
Jul 10, 2008 | 26.31 | 26.99 | 25.63 | 26.99 | 3,817,666 | +0.95(+3.66%) |
Jul 09, 2008 | 26.57 | 27.11 | 25.96 | 26.03 | 3,933,052 | -0.39(-1.48%) |
Jul 08, 2008 | 26.88 | 27.07 | 25.79 | 26.42 | 7,328,713 | -0.70(-2.58%) |
Jul 07, 2008 | 27.62 | 27.82 | 26.73 | 27.12 | 4,597,295 | -0.73(-2.60%) |
Jul 04, 2008 | 28.39 | 28.71 | 27.65 | 27.85 | 2,705,154 | +0.00(+0.00%) |
Jul 03, 2008 | 28.39 | 28.71 | 27.65 | 27.85 | 2,705,154 | -0.62(-2.17%) |
Jul 02, 2008 | 29.35 | 30.51 | 28.47 | 28.47 | 6,893,830 | -0.88(-3.00%) |
Jul 01, 2008 | 29.64 | 29.65 | 28.71 | 29.35 | 5,735,771 | -0.09(-0.30%) |
Jun 30, 2008 | 29.25 | 29.66 | 28.72 | 29.44 | 4,614,813 | +0.33(+1.12%) |
Jun 27, 2008 | 29.30 | 29.41 | 28.75 | 29.11 | 8,166,451 | -0.07(-0.25%) |
Jun 26, 2008 | 29.02 | 29.58 | 28.76 | 29.19 | 4,514,976 | +0.12(+0.42%) |
Jun 25, 2008 | 29.49 | 29.54 | 28.18 | 29.06 | 6,295,064 | -0.14(-0.47%) |
Jun 24, 2008 | 29.54 | 29.54 | 28.98 | 29.20 | 6,294,942 | -0.29(-0.99%) |
Jun 23, 2008 | 27.91 | 29.50 | 27.91 | 29.50 | 4,844,662 | +1.38(+4.90%) |
Jun 20, 2008 | 28.27 | 28.66 | 28.07 | 28.12 | 6,932,994 | +0.07(+0.23%) |
Jun 19, 2008 | 27.87 | 28.53 | 27.70 | 28.05 | 6,414,692 | +0.42(+1.50%) |
Jun 18, 2008 | 27.22 | 27.70 | 27.05 | 27.64 | 3,482,034 | -0.14(-0.50%) |
Jun 17, 2008 | 26.77 | 27.78 | 26.71 | 27.78 | 5,128,308 | +1.01(+3.77%) |
Jun 16, 2008 | 26.97 | 27.00 | 26.60 | 26.77 | 5,194,381 | -0.15(-0.55%) |
Jun 13, 2008 | 27.20 | 27.52 | 26.59 | 26.91 | 4,368,579 | +0.02(+0.06%) |
Jun 12, 2008 | 27.52 | 27.55 | 26.79 | 26.90 | 5,570,115 | -0.75(-2.71%) |
Jun 11, 2008 | 26.37 | 28.04 | 26.37 | 27.65 | 7,734,885 | +1.36(+5.18%) |
Jun 10, 2008 | 26.03 | 26.96 | 25.58 | 26.29 | 7,797,694 | -0.86(-3.18%) |
Jun 09, 2008 | 26.82 | 27.33 | 26.45 | 27.15 | 2,890,304 | +0.60(+2.27%) |
Jun 06, 2008 | 27.31 | 27.74 | 26.51 | 26.55 | 5,237,075 | -0.92(-3.35%) |
Jun 05, 2008 | 25.91 | 27.56 | 25.80 | 27.47 | 7,752,697 | +1.72(+6.68%) |
Jun 04, 2008 | 25.85 | 26.38 | 25.68 | 25.75 | 3,451,949 | -0.13(-0.50%) |
Jun 03, 2008 | 25.80 | 26.61 | 25.69 | 25.88 | 6,873,333 | -0.04(-0.16%) |
Jun 02, 2008 | 25.50 | 26.26 | 25.46 | 25.92 | 6,359,575 | +0.27(+1.05%) |
May 30, 2008 | 25.03 | 25.71 | 25.03 | 25.65 | 6,796,150 | +0.64(+2.57%) |
May 29, 2008 | 25.84 | 26.03 | 24.89 | 25.01 | 4,005,364 | -1.03(-3.94%) |
May 28, 2008 | 25.17 | 26.03 | 25.08 | 26.03 | 5,278,184 | +0.75(+2.96%) |
May 27, 2008 | 25.47 | 25.80 | 25.01 | 25.28 | 4,187,994 | -0.20(-0.80%) |
May 26, 2008 | 26.06 | 26.42 | 25.33 | 25.49 | 4,082,114 | +0.00(+0.00%) |
May 23, 2008 | 26.06 | 26.42 | 25.33 | 25.49 | 4,082,114 | -0.54(-2.07%) |
May 22, 2008 | 26.58 | 26.82 | 25.79 | 26.02 | 5,001,314 | -0.68(-2.53%) |
May 21, 2008 | 27.48 | 27.83 | 26.63 | 26.70 | 5,035,094 | -0.68(-2.50%) |
May 20, 2008 | 26.85 | 27.39 | 26.63 | 27.39 | 4,048,528 | +0.64(+2.41%) |
May 19, 2008 | 27.25 | 27.26 | 26.58 | 26.74 | 4,863,085 | -0.46(-1.68%) |
May 16, 2008 | 26.72 | 27.20 | 26.65 | 27.20 | 4,825,509 | +0.74(+2.80%) |
May 15, 2008 | 26.00 | 26.55 | 25.75 | 26.46 | 4,572,136 | +0.57(+2.20%) |
May 14, 2008 | 26.16 | 26.64 | 25.87 | 25.89 | 4,569,703 | -0.27(-1.03%) |
May 13, 2008 | 25.59 | 26.36 | 25.44 | 26.16 | 6,620,058 | +0.64(+2.52%) |
May 12, 2008 | 25.91 | 25.98 | 25.07 | 25.51 | 4,904,340 | -0.46(-1.79%) |
May 09, 2008 | 25.98 | 26.06 | 25.40 | 25.98 | 3,522,774 | -0.06(-0.22%) |
May 08, 2008 | 24.99 | 26.04 | 24.81 | 26.03 | 5,297,227 | +1.17(+4.72%) |
May 07, 2008 | 25.49 | 25.67 | 24.81 | 24.86 | 3,573,381 | -0.64(-2.52%) |
May 06, 2008 | 24.68 | 25.67 | 24.68 | 25.50 | 7,417,410 | +0.75(+3.03%) |
May 05, 2008 | 24.26 | 24.85 | 24.00 | 24.75 | 4,485,394 | +0.72(+2.98%) |
May 02, 2008 | 23.20 | 24.32 | 22.49 | 24.04 | 6,916,949 | +1.27(+5.58%) |
May 01, 2008 | 22.64 | 22.87 | 21.94 | 22.77 | 4,940,162 | +0.00(+0.00%) |
Apr 30, 2008 | 22.62 | 22.99 | 22.48 | 22.77 | 3,388,946 | +0.20(+0.87%) |
Apr 29, 2008 | 23.29 | 23.30 | 22.55 | 22.57 | 2,958,190 | -0.87(-3.72%) |
Apr 28, 2008 | 23.91 | 23.99 | 23.31 | 23.44 | 3,184,047 | -0.44(-1.84%) |
Apr 25, 2008 | 23.14 | 23.96 | 23.11 | 23.88 | 4,371,837 | +0.75(+3.24%) |
Apr 24, 2008 | 23.70 | 23.70 | 22.77 | 23.13 | 3,326,647 | -0.61(-2.57%) |
Apr 23, 2008 | 23.93 | 24.24 | 23.43 | 23.74 | 4,367,356 | -0.27(-1.12%) |
Apr 22, 2008 | 23.90 | 24.57 | 23.75 | 24.01 | 6,378,066 | +0.00(+0.00%) |
Apr 21, 2008 | 24.15 | 24.21 | 23.38 | 24.01 | 3,918,990 | -0.07(-0.30%) |
Apr 18, 2008 | 23.25 | 24.20 | 23.16 | 24.09 | 4,762,050 | +0.77(+3.32%) |
Apr 17, 2008 | 23.08 | 23.46 | 22.99 | 23.31 | 5,182,227 | +0.15(+0.67%) |
Apr 16, 2008 | 22.41 | 23.16 | 22.23 | 23.16 | 4,539,602 | +0.68(+3.01%) |
Apr 15, 2008 | 22.67 | 22.67 | 22.18 | 22.48 | 3,868,425 | +0.13(+0.58%) |
Apr 14, 2008 | 21.71 | 22.53 | 21.65 | 22.35 | 4,402,361 | +0.60(+2.77%) |
Apr 11, 2008 | 21.78 | 22.28 | 21.65 | 21.75 | 5,221,342 | -0.58(-2.59%) |
Apr 10, 2008 | 22.53 | 22.68 | 22.17 | 22.33 | 4,085,712 | -0.10(-0.44%) |
Apr 09, 2008 | 22.31 | 22.81 | 22.15 | 22.42 | 3,488,622 | +0.31(+1.40%) |
Apr 08, 2008 | 21.75 | 22.19 | 21.64 | 22.11 | 4,242,014 | +0.12(+0.56%) |
Apr 07, 2008 | 22.76 | 22.86 | 21.78 | 21.99 | 6,313,528 | -0.57(-2.53%) |
Apr 04, 2008 | 22.11 | 22.81 | 21.78 | 22.56 | 6,394,961 | +0.78(+3.59%) |
Apr 03, 2008 | 21.67 | 22.24 | 21.46 | 21.78 | 9,494,435 | +0.12(+0.56%) |
Apr 02, 2008 | 21.73 | 21.90 | 21.45 | 21.66 | 6,508,090 | +0.00(+0.00%) |
Apr 01, 2008 | 21.37 | 21.66 | 20.95 | 21.66 | 5,350,340 | +0.33(+1.53%) |
Mar 31, 2008 | 21.00 | 21.39 | 20.83 | 21.33 | 5,517,443 | +0.23(+1.08%) |
Mar 28, 2008 | 20.42 | 21.49 | 20.38 | 21.10 | 8,186,874 | +0.47(+2.29%) |
Mar 27, 2008 | 20.72 | 21.17 | 20.57 | 20.63 | 6,602,018 | +0.28(+1.36%) |
Mar 26, 2008 | 19.80 | 20.54 | 19.71 | 20.35 | 5,461,041 | +0.49(+2.46%) |
Mar 25, 2008 | 18.83 | 19.96 | 18.59 | 19.86 | 7,595,683 | +1.08(+5.72%) |
Mar 24, 2008 | 17.80 | 18.90 | 17.75 | 18.79 | 6,570,270 | +0.99(+5.54%) |
Mar 21, 2008 | 17.74 | 18.03 | 17.40 | 17.80 | 4,700,594 | +0.00(+0.00%) |
Mar 20, 2008 | 17.74 | 18.03 | 17.40 | 17.80 | 4,700,594 | -0.07(-0.41%) |
Mar 19, 2008 | 18.50 | 18.77 | 17.88 | 17.88 | 5,088,780 | -0.86(-4.61%) |
Mar 18, 2008 | 18.14 | 18.76 | 18.14 | 18.74 | 4,135,201 | +0.78(+4.36%) |
Mar 17, 2008 | 18.25 | 18.68 | 17.93 | 17.96 | 8,825,103 | -0.62(-3.33%) |
Mar 14, 2008 | 18.91 | 18.91 | 18.02 | 18.58 | 5,608,616 | -0.23(-1.21%) |
Mar 13, 2008 | 17.99 | 18.90 | 17.97 | 18.81 | 5,770,503 | +0.35(+1.90%) |
Mar 12, 2008 | 18.33 | 18.81 | 18.32 | 18.46 | 4,759,133 | -0.08(-0.44%) |
Mar 11, 2008 | 18.41 | 18.74 | 18.15 | 18.54 | 4,298,196 | +0.39(+2.16%) |
Mar 10, 2008 | 18.37 | 18.51 | 17.86 | 18.15 | 4,630,924 | -0.27(-1.46%) |
Mar 07, 2008 | 18.72 | 18.97 | 18.14 | 18.41 | 5,804,156 | -0.53(-2.80%) |
Mar 06, 2008 | 19.20 | 19.45 | 18.92 | 18.94 | 4,726,906 | -0.22(-1.15%) |
Mar 05, 2008 | 18.87 | 19.18 | 18.70 | 19.16 | 6,614,856 | +0.51(+2.71%) |
Mar 04, 2008 | 18.94 | 19.03 | 18.10 | 18.66 | 7,083,175 | -0.32(-1.67%) |
Mar 03, 2008 | 19.27 | 19.53 | 18.68 | 18.98 | 5,724,871 | -0.36(-1.85%) |
Feb 29, 2008 | 20.13 | 20.24 | 19.19 | 19.34 | 4,475,789 | -1.12(-5.46%) |
Feb 28, 2008 | 19.67 | 20.58 | 19.60 | 20.45 | 6,199,129 | +0.64(+3.21%) |
Feb 27, 2008 | 19.96 | 20.04 | 19.61 | 19.82 | 5,567,632 | -0.12(-0.61%) |
Feb 26, 2008 | 19.64 | 19.98 | 19.31 | 19.94 | 5,044,202 | +0.26(+1.33%) |
Feb 25, 2008 | 18.65 | 19.69 | 18.63 | 19.68 | 7,170,225 | +0.96(+5.14%) |
Feb 22, 2008 | 18.73 | 18.84 | 18.31 | 18.72 | 4,547,452 | +0.04(+0.22%) |
Feb 21, 2008 | 19.42 | 19.53 | 18.54 | 18.68 | 5,304,148 | -0.91(-4.66%) |
Feb 20, 2008 | 19.07 | 19.65 | 18.99 | 19.59 | 7,861,791 | +0.38(+1.99%) |
Feb 19, 2008 | 18.55 | 19.49 | 18.55 | 19.20 | 9,054,120 | +0.95(+5.22%) |
Feb 18, 2008 | 18.70 | 18.82 | 17.94 | 18.25 | 6,537,943 | +0.00(+0.00%) |
Feb 15, 2008 | 18.70 | 18.82 | 17.94 | 18.25 | 6,537,943 | -0.08(-0.44%) |
Feb 14, 2008 | 18.93 | 19.51 | 18.06 | 18.33 | 10,001,337 | -0.56(-2.98%) |
Feb 13, 2008 | 18.08 | 18.98 | 17.95 | 18.90 | 9,904,639 | +1.02(+5.70%) |
Feb 12, 2008 | 18.06 | 18.46 | 17.79 | 17.88 | 5,924,123 | -0.12(-0.68%) |
Feb 11, 2008 | 17.46 | 18.07 | 17.29 | 18.00 | 4,521,536 | +0.54(+3.08%) |
Feb 08, 2008 | 17.39 | 17.72 | 17.26 | 17.46 | 5,177,675 | +0.00(+0.00%) |
Feb 07, 2008 | 16.10 | 17.50 | 16.02 | 17.46 | 8,566,747 | +1.24(+7.63%) |
Feb 06, 2008 | 17.16 | 17.22 | 16.21 | 16.22 | 6,306,959 | -0.73(-4.32%) |
Feb 05, 2008 | 17.36 | 17.44 | 16.96 | 16.96 | 5,204,432 | -0.60(-3.43%) |
Feb 04, 2008 | 17.08 | 17.66 | 16.90 | 17.56 | 5,871,926 | +1.08(+6.58%) |
Feb 01, 2008 | 16.33 | 16.65 | 15.97 | 16.48 | 5,903,925 | +0.02(+0.10%) |
Jan 31, 2008 | 15.68 | 16.46 | 15.35 | 16.46 | 7,054,369 | +0.63(+3.96%) |
Jan 30, 2008 | 16.21 | 16.26 | 15.81 | 15.83 | 3,523,982 | -0.44(-2.70%) |
Jan 29, 2008 | 15.89 | 16.34 | 15.72 | 16.27 | 4,556,325 | +0.53(+3.36%) |
Jan 28, 2008 | 15.71 | 15.77 | 15.32 | 15.74 | 3,397,159 | +0.15(+0.94%) |
Jan 25, 2008 | 15.53 | 16.14 | 15.46 | 15.60 | 8,813,607 | +0.18(+1.16%) |
Jan 24, 2008 | 15.04 | 15.60 | 14.99 | 15.42 | 5,412,370 | +0.36(+2.38%) |
Jan 23, 2008 | 14.62 | 15.08 | 14.18 | 15.06 | 5,491,407 | +0.14(+0.93%) |
Jan 22, 2008 | 14.46 | 15.07 | 14.37 | 14.92 | 5,025,217 | -0.25(-1.66%) |
Jan 21, 2008 | 15.10 | 15.36 | 14.58 | 15.17 | 5,368,022 | +0.00(+0.00%) |
Jan 18, 2008 | 15.10 | 15.36 | 14.58 | 15.17 | 5,367,899 | -0.11(-0.75%) |
Jan 17, 2008 | 15.86 | 16.02 | 15.23 | 15.29 | 5,145,213 | -0.52(-3.30%) |
Jan 16, 2008 | 16.29 | 16.34 | 15.72 | 15.81 | 5,853,326 | -0.55(-3.34%) |
Jan 15, 2008 | 16.61 | 16.68 | 16.31 | 16.35 | 6,409,951 | -0.42(-2.48%) |
Jan 14, 2008 | 16.08 | 16.88 | 16.08 | 16.77 | 4,678,126 | +0.96(+6.08%) |
Jan 11, 2008 | 15.35 | 16.19 | 15.29 | 15.81 | 5,521,514 | +0.35(+2.27%) |
Jan 10, 2008 | 15.35 | 15.63 | 15.06 | 15.46 | 5,800,415 | -0.15(-0.94%) |
Jan 09, 2008 | 15.64 | 15.72 | 15.23 | 15.60 | 3,714,244 | +0.08(+0.53%) |
Jan 08, 2008 | 16.08 | 16.31 | 15.49 | 15.52 | 3,568,097 | -0.40(-2.51%) |
Jan 07, 2008 | 16.30 | 16.38 | 15.74 | 15.92 | 3,132,003 | -0.33(-2.01%) |
Jan 04, 2008 | 16.70 | 16.70 | 16.23 | 16.25 | 2,701,581 | -0.53(-3.16%) |
Jan 03, 2008 | 17.13 | 17.24 | 16.73 | 16.78 | 4,408,505 | -0.11(-0.68%) |
Jan 02, 2008 | 15.97 | 16.92 | 15.97 | 16.89 | 6,106,283 | +0.99(+6.20%) |
Jan 01, 2008 | 15.90 | 16.15 | 15.86 | 15.90 | 2,287,657 | +0.00(+0.00%) |
Dec 31, 2007 | 15.90 | 16.15 | 15.86 | 15.90 | 2,287,657 | -0.17(-1.06%) |
Dec 28, 2007 | 16.04 | 16.15 | 15.94 | 16.08 | 2,259,699 | +0.04(+0.25%) |
Dec 27, 2007 | 16.07 | 16.15 | 15.89 | 16.04 | 2,269,981 | -0.13(-0.81%) |
Dec 26, 2007 | 16.21 | 16.28 | 16.07 | 16.17 | 1,555,614 | -0.07(-0.45%) |
Dec 24, 2007 | 16.04 | 16.32 | 16.04 | 16.24 | 1,158,908 | +0.09(+0.56%) |
Dec 21, 2007 | 16.26 | 16.35 | 15.87 | 16.15 | 12,523,176 | +0.18(+1.12%) |
Dec 20, 2007 | 15.60 | 15.97 | 15.49 | 15.97 | 2,882,140 | +0.42(+2.67%) |
Dec 19, 2007 | 15.69 | 15.89 | 15.52 | 15.55 | 3,258,922 | -0.31(-1.95%) |
Dec 18, 2007 | 15.70 | 15.98 | 15.55 | 15.86 | 2,618,795 | +0.29(+1.83%) |
Dec 17, 2007 | 16.02 | 16.10 | 15.57 | 15.58 | 3,081,166 | -0.60(-3.73%) |
Dec 14, 2007 | 16.26 | 16.34 | 16.10 | 16.18 | 3,410,221 | -0.29(-1.73%) |
Dec 13, 2007 | 16.44 | 16.48 | 16.15 | 16.47 | 4,049,948 | +0.08(+0.50%) |
Dec 12, 2007 | 16.32 | 16.43 | 16.18 | 16.39 | 4,571,803 | +0.35(+2.18%) |
Dec 11, 2007 | 16.48 | 16.58 | 16.00 | 16.04 | 2,720,168 | -0.32(-1.94%) |
Dec 10, 2007 | 16.53 | 16.61 | 16.23 | 16.35 | 3,634,922 | +0.02(+0.15%) |
Dec 07, 2007 | 16.12 | 16.37 | 16.10 | 16.33 | 2,947,121 | +0.14(+0.86%) |
Dec 06, 2007 | 15.80 | 16.24 | 15.65 | 16.19 | 2,861,850 | +0.41(+2.58%) |
Dec 05, 2007 | 15.61 | 15.96 | 15.37 | 15.78 | 5,277,969 | +0.25(+1.63%) |
Dec 04, 2007 | 15.20 | 15.53 | 15.20 | 15.53 | 4,377,357 | +0.14(+0.90%) |