Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.520 | 9.690 | 9.270 | 9.410 | 398,352 | +0.02(+0.21%) |
Sep 29, 2008 | 10.04 | 10.59 | 8.420 | 9.390 | 311,456 | -0.96(-9.28%) |
Sep 26, 2008 | 10.31 | 10.55 | 10.07 | 10.35 | 524,433 | -0.09(-0.86%) |
Sep 25, 2008 | 10.56 | 10.70 | 10.37 | 10.44 | 178,154 | -0.12(-1.14%) |
Sep 24, 2008 | 10.91 | 10.99 | 10.46 | 10.56 | 200,373 | -0.30(-2.76%) |
Sep 23, 2008 | 11.25 | 11.60 | 10.85 | 10.86 | 447,330 | -0.29(-2.60%) |
Sep 22, 2008 | 12.24 | 12.30 | 11.12 | 11.15 | 439,482 | -0.94(-7.78%) |
Sep 19, 2008 | 11.69 | 12.74 | 11.69 | 12.09 | 749,644 | +0.96(+8.63%) |
Sep 18, 2008 | 10.70 | 11.30 | 10.63 | 11.13 | 600,694 | +0.64(+6.10%) |
Sep 17, 2008 | 10.96 | 10.97 | 10.26 | 10.49 | 308,116 | -0.43(-3.94%) |
Sep 16, 2008 | 10.18 | 10.95 | 10.00 | 10.92 | 556,841 | +0.38(+3.61%) |
Sep 15, 2008 | 10.75 | 11.06 | 10.49 | 10.54 | 297,697 | -0.44(-4.01%) |
Sep 12, 2008 | 11.03 | 11.27 | 10.85 | 10.98 | 565,229 | -0.15(-1.35%) |
Sep 11, 2008 | 11.28 | 11.43 | 10.91 | 11.13 | 518,208 | -0.38(-3.30%) |
Sep 10, 2008 | 11.39 | 11.71 | 11.04 | 11.51 | 672,853 | +0.29(+2.58%) |
Sep 09, 2008 | 11.55 | 11.94 | 10.89 | 11.22 | 937,160 | -0.33(-2.86%) |
Sep 08, 2008 | 11.83 | 12.00 | 11.28 | 11.55 | 1,849,594 | -0.16(-1.37%) |
Sep 05, 2008 | 11.66 | 11.82 | 11.63 | 11.71 | 678,097 | +0.03(+0.26%) |
Sep 04, 2008 | 12.75 | 12.75 | 11.68 | 11.68 | 720,972 | -1.20(-9.32%) |
Sep 03, 2008 | 13.00 | 13.01 | 12.63 | 12.88 | 312,613 | -0.18(-1.38%) |
Sep 02, 2008 | 12.99 | 13.35 | 12.87 | 13.06 | 589,251 | +0.40(+3.16%) |
Aug 29, 2008 | 12.75 | 12.77 | 12.31 | 12.66 | 266,108 | -0.18(-1.40%) |
Aug 28, 2008 | 12.70 | 13.00 | 12.63 | 12.84 | 236,325 | +0.14(+1.10%) |
Aug 27, 2008 | 12.89 | 13.12 | 12.56 | 12.70 | 297,304 | -0.20(-1.55%) |
Aug 26, 2008 | 12.92 | 13.03 | 12.51 | 12.90 | 227,300 | +0.03(+0.23%) |
Aug 25, 2008 | 12.97 | 13.27 | 12.80 | 12.87 | 336,080 | -0.18(-1.38%) |
Aug 22, 2008 | 13.04 | 13.33 | 12.85 | 13.05 | 241,895 | +0.18(+1.40%) |
Aug 21, 2008 | 12.90 | 13.13 | 12.64 | 12.87 | 208,388 | -0.12(-0.92%) |
Aug 20, 2008 | 12.87 | 13.34 | 12.69 | 12.99 | 277,286 | +0.17(+1.33%) |
Aug 19, 2008 | 13.57 | 13.72 | 12.68 | 12.82 | 424,315 | -0.90(-6.56%) |
Aug 18, 2008 | 13.33 | 13.98 | 13.26 | 13.72 | 495,810 | +0.39(+2.93%) |
Aug 15, 2008 | 13.50 | 13.68 | 13.20 | 13.33 | 320,600 | +0.01(+0.08%) |
Aug 14, 2008 | 13.05 | 13.72 | 13.05 | 13.32 | 319,203 | +0.10(+0.76%) |
Aug 13, 2008 | 13.04 | 13.66 | 13.04 | 13.22 | 555,325 | +0.00(+0.00%) |
Aug 12, 2008 | 12.75 | 13.39 | 12.54 | 13.22 | 500,957 | +0.49(+3.85%) |
Aug 11, 2008 | 11.64 | 12.77 | 11.64 | 12.73 | 943,730 | +1.00(+8.53%) |
Aug 08, 2008 | 11.05 | 11.78 | 11.02 | 11.73 | 753,925 | +0.72(+6.54%) |
Aug 07, 2008 | 11.26 | 11.82 | 10.97 | 11.01 | 911,877 | -0.36(-3.17%) |
Aug 06, 2008 | 10.02 | 11.61 | 9.830 | 11.37 | 2,763,777 | -0.98(-7.94%) |
Aug 05, 2008 | 12.25 | 12.40 | 11.69 | 12.35 | 1,017,822 | +0.18(+1.48%) |
Aug 04, 2008 | 12.28 | 12.37 | 11.75 | 12.17 | 655,308 | -0.24(-1.93%) |
Aug 01, 2008 | 11.78 | 12.50 | 11.62 | 12.41 | 323,306 | +0.69(+5.89%) |
Jul 31, 2008 | 11.70 | 12.11 | 11.62 | 11.72 | 284,568 | -0.19(-1.60%) |
Jul 30, 2008 | 12.02 | 12.20 | 11.63 | 11.91 | 224,405 | -0.09(-0.75%) |
Jul 29, 2008 | 12.00 | 12.02 | 11.09 | 12.00 | 391,741 | +0.90(+8.11%) |
Jul 28, 2008 | 11.54 | 11.80 | 11.00 | 11.10 | 412,044 | -0.50(-4.31%) |
Jul 25, 2008 | 11.57 | 11.81 | 11.40 | 11.60 | 496,153 | +0.22(+1.93%) |
Jul 24, 2008 | 12.31 | 12.42 | 11.35 | 11.38 | 405,755 | -0.87(-7.10%) |
Jul 23, 2008 | 11.32 | 12.43 | 11.31 | 12.25 | 834,375 | +0.90(+7.93%) |
Jul 22, 2008 | 11.05 | 11.45 | 11.00 | 11.35 | 767,896 | +0.13(+1.16%) |
Jul 21, 2008 | 10.95 | 11.42 | 10.89 | 11.22 | 673,025 | +0.32(+2.94%) |
Jul 18, 2008 | 10.99 | 11.00 | 10.60 | 10.90 | 381,313 | -0.09(-0.82%) |
Jul 17, 2008 | 10.70 | 11.00 | 10.44 | 10.99 | 410,686 | +0.33(+3.10%) |
Jul 16, 2008 | 10.48 | 10.75 | 10.18 | 10.66 | 882,082 | +0.20(+1.91%) |
Jul 15, 2008 | 10.07 | 10.74 | 9.900 | 10.46 | 833,237 | +0.24(+2.35%) |
Jul 14, 2008 | 10.09 | 10.31 | 9.880 | 10.22 | 965,615 | +0.21(+2.10%) |
Jul 11, 2008 | 8.970 | 10.25 | 8.600 | 10.01 | 1,749,845 | +0.90(+9.88%) |
Jul 10, 2008 | 8.850 | 9.330 | 8.850 | 9.110 | 528,429 | +0.27(+3.05%) |
Jul 09, 2008 | 9.020 | 9.230 | 8.830 | 8.840 | 663,758 | -0.20(-2.21%) |
Jul 08, 2008 | 8.500 | 9.040 | 8.340 | 9.040 | 387,631 | +0.55(+6.48%) |
Jul 07, 2008 | 8.580 | 8.730 | 8.400 | 8.490 | 712,750 | -0.02(-0.24%) |
Jul 04, 2008 | 8.630 | 8.630 | 8.180 | 8.510 | 538,512 | +0.00(+0.00%) |
Jul 03, 2008 | 8.630 | 8.630 | 8.180 | 8.510 | 538,512 | -0.07(-0.82%) |
Jul 02, 2008 | 9.080 | 9.130 | 8.490 | 8.580 | 678,266 | -0.49(-5.40%) |
Jul 01, 2008 | 8.900 | 9.100 | 8.700 | 9.070 | 1,061,836 | +0.04(+0.44%) |
Jun 30, 2008 | 9.100 | 9.400 | 8.930 | 9.030 | 705,690 | -0.09(-0.99%) |
Jun 27, 2008 | 9.210 | 9.400 | 8.950 | 9.120 | 1,192,241 | -0.16(-1.72%) |
Jun 26, 2008 | 9.910 | 10.00 | 9.210 | 9.280 | 821,445 | -0.59(-5.98%) |
Jun 25, 2008 | 10.00 | 10.05 | 9.670 | 9.870 | 806,714 | -0.12(-1.20%) |
Jun 24, 2008 | 10.05 | 10.23 | 9.820 | 9.990 | 990,733 | -0.15(-1.48%) |
Jun 23, 2008 | 10.73 | 10.85 | 10.10 | 10.14 | 633,480 | -0.49(-4.61%) |
Jun 20, 2008 | 11.34 | 11.40 | 10.52 | 10.63 | 1,002,493 | -0.91(-7.89%) |
Jun 19, 2008 | 10.34 | 11.54 | 10.02 | 11.54 | 2,240,015 | +1.16(+11.18%) |
Jun 18, 2008 | 10.57 | 10.62 | 10.30 | 10.38 | 1,084,367 | -0.23(-2.17%) |
Jun 17, 2008 | 11.04 | 11.21 | 10.59 | 10.61 | 1,122,313 | -0.30(-2.75%) |
Jun 16, 2008 | 10.90 | 11.05 | 10.75 | 10.91 | 747,215 | +0.00(+0.00%) |
Jun 13, 2008 | 10.76 | 10.96 | 10.50 | 10.91 | 1,024,666 | +0.12(+1.11%) |
Jun 12, 2008 | 10.65 | 11.08 | 10.65 | 10.79 | 1,231,328 | +0.14(+1.31%) |
Jun 11, 2008 | 10.98 | 11.07 | 10.38 | 10.65 | 3,201,467 | -0.38(-3.45%) |
Jun 10, 2008 | 11.25 | 12.58 | 10.76 | 11.03 | 6,783,672 | -2.28(-17.13%) |
Jun 09, 2008 | 14.71 | 14.94 | 13.28 | 13.31 | 2,396,587 | -1.13(-7.83%) |
Jun 06, 2008 | 14.33 | 14.99 | 14.01 | 14.44 | 1,892,512 | +0.01(+0.07%) |
Jun 05, 2008 | 13.82 | 14.55 | 13.74 | 14.43 | 1,308,229 | +0.59(+4.26%) |
Jun 04, 2008 | 13.44 | 13.98 | 13.44 | 13.84 | 1,126,570 | +0.59(+4.45%) |
Jun 03, 2008 | 13.26 | 13.69 | 13.20 | 13.25 | 1,122,170 | +0.01(+0.08%) |
Jun 02, 2008 | 13.22 | 13.65 | 13.11 | 13.24 | 924,601 | -0.05(-0.38%) |
May 30, 2008 | 13.24 | 13.35 | 13.01 | 13.29 | 465,939 | +0.10(+0.76%) |
May 29, 2008 | 13.24 | 13.45 | 13.00 | 13.19 | 720,458 | -0.07(-0.53%) |
May 28, 2008 | 13.00 | 13.26 | 12.76 | 13.26 | 1,020,501 | +0.28(+2.16%) |
May 27, 2008 | 12.16 | 13.08 | 12.16 | 12.98 | 1,642,285 | +0.68(+5.53%) |
May 26, 2008 | 12.41 | 12.41 | 12.08 | 12.30 | 674,866 | +0.00(+0.00%) |
May 23, 2008 | 12.41 | 12.41 | 12.08 | 12.30 | 673,866 | -0.12(-0.97%) |
May 22, 2008 | 12.00 | 12.64 | 11.95 | 12.42 | 1,351,228 | +0.42(+3.50%) |
May 21, 2008 | 12.41 | 12.56 | 12.00 | 12.00 | 903,168 | -0.45(-3.61%) |
May 20, 2008 | 12.50 | 12.63 | 12.12 | 12.45 | 1,013,049 | -0.06(-0.48%) |
May 19, 2008 | 12.40 | 12.80 | 12.30 | 12.51 | 1,431,118 | +0.11(+0.89%) |
May 16, 2008 | 12.38 | 12.51 | 12.00 | 12.40 | 1,405,471 | +0.02(+0.16%) |
May 15, 2008 | 11.91 | 12.38 | 11.90 | 12.38 | 1,623,797 | +0.45(+3.77%) |
May 14, 2008 | 12.32 | 12.58 | 11.91 | 11.93 | 1,739,981 | -0.37(-3.01%) |
May 13, 2008 | 12.32 | 12.59 | 12.00 | 12.30 | 2,280,175 | -0.08(-0.65%) |
May 12, 2008 | 12.84 | 12.85 | 12.25 | 12.38 | 2,183,361 | -0.41(-3.21%) |
May 09, 2008 | 12.73 | 12.99 | 12.36 | 12.79 | 3,517,923 | +0.44(+3.56%) |
May 08, 2008 | 12.94 | 12.94 | 12.20 | 12.35 | 4,138,188 | -0.69(-5.29%) |
May 07, 2008 | 13.74 | 13.88 | 12.60 | 13.04 | 21,114,162 | -9.86(-43.06%) |
May 06, 2008 | 22.98 | 23.48 | 22.62 | 22.90 | 4,116,800 | -0.05(-0.22%) |
May 05, 2008 | 23.19 | 23.19 | 22.75 | 22.95 | 872,880 | +0.24(+1.06%) |
May 02, 2008 | 23.00 | 23.25 | 22.08 | 22.71 | 493,507 | +0.11(+0.49%) |
May 01, 2008 | 20.91 | 22.78 | 20.02 | 22.60 | 871,721 | +1.73(+8.29%) |
Apr 30, 2008 | 20.60 | 21.66 | 20.46 | 20.87 | 811,437 | +0.42(+2.05%) |
Apr 29, 2008 | 20.78 | 21.02 | 20.15 | 20.45 | 376,044 | -0.39(-1.87%) |
Apr 28, 2008 | 21.07 | 21.46 | 20.55 | 20.84 | 759,249 | -1.20(-5.44%) |
Apr 25, 2008 | 22.79 | 22.79 | 21.61 | 22.04 | 371,227 | -0.70(-3.08%) |
Apr 24, 2008 | 23.03 | 23.50 | 22.13 | 22.74 | 473,509 | -0.30(-1.30%) |
Apr 23, 2008 | 23.00 | 23.54 | 22.75 | 23.04 | 606,423 | +0.39(+1.72%) |
Apr 22, 2008 | 22.65 | 22.87 | 21.25 | 22.65 | 836,329 | -0.10(-0.44%) |
Apr 21, 2008 | 20.99 | 23.03 | 20.50 | 22.75 | 651,527 | +1.77(+8.44%) |
Apr 18, 2008 | 20.95 | 21.39 | 20.79 | 20.98 | 404,356 | +0.55(+2.69%) |
Apr 17, 2008 | 20.23 | 20.56 | 19.50 | 20.43 | 279,575 | +0.35(+1.74%) |
Apr 16, 2008 | 19.58 | 20.45 | 19.45 | 20.08 | 352,487 | +0.86(+4.47%) |
Apr 15, 2008 | 19.42 | 19.69 | 19.10 | 19.22 | 275,114 | -0.01(-0.05%) |
Apr 14, 2008 | 19.52 | 19.86 | 18.90 | 19.23 | 466,306 | -0.48(-2.44%) |
Apr 11, 2008 | 19.76 | 20.88 | 19.71 | 19.71 | 517,575 | -1.53(-7.20%) |
Apr 10, 2008 | 20.08 | 21.30 | 20.00 | 21.24 | 491,697 | +1.07(+5.30%) |
Apr 09, 2008 | 20.59 | 20.62 | 20.01 | 20.17 | 707,503 | -0.31(-1.51%) |
Apr 08, 2008 | 20.00 | 20.94 | 20.00 | 20.48 | 290,598 | +0.29(+1.44%) |
Apr 07, 2008 | 19.93 | 20.68 | 19.64 | 20.19 | 450,071 | +0.48(+2.44%) |
Apr 04, 2008 | 20.07 | 20.36 | 19.55 | 19.71 | 565,429 | -0.30(-1.50%) |
Apr 03, 2008 | 21.06 | 21.43 | 19.52 | 20.01 | 903,320 | -1.28(-6.01%) |
Apr 02, 2008 | 22.00 | 22.31 | 21.05 | 21.29 | 501,033 | -0.64(-2.92%) |
Apr 01, 2008 | 20.48 | 22.09 | 20.27 | 21.93 | 893,218 | +1.90(+9.49%) |
Mar 31, 2008 | 19.69 | 21.31 | 19.67 | 20.03 | 544,967 | +0.45(+2.30%) |
Mar 28, 2008 | 20.42 | 20.69 | 19.52 | 19.58 | 268,968 | -0.67(-3.31%) |
Mar 27, 2008 | 20.90 | 20.95 | 20.17 | 20.25 | 528,661 | -0.63(-3.02%) |
Mar 26, 2008 | 20.35 | 20.94 | 19.98 | 20.88 | 469,672 | +0.39(+1.90%) |
Mar 25, 2008 | 19.25 | 20.89 | 18.89 | 20.49 | 813,312 | +1.18(+6.11%) |
Mar 24, 2008 | 18.46 | 19.55 | 18.46 | 19.31 | 545,907 | +0.88(+4.77%) |
Mar 21, 2008 | 17.47 | 18.56 | 17.20 | 18.43 | 847,744 | +0.00(+0.00%) |
Mar 20, 2008 | 17.47 | 18.56 | 17.20 | 18.43 | 846,994 | +1.14(+6.59%) |
Mar 19, 2008 | 17.87 | 18.61 | 17.25 | 17.29 | 708,259 | -0.57(-3.19%) |
Mar 18, 2008 | 16.61 | 17.86 | 16.50 | 17.86 | 673,879 | +1.67(+10.32%) |
Mar 17, 2008 | 16.04 | 16.79 | 15.76 | 16.19 | 502,584 | -0.53(-3.17%) |
Mar 14, 2008 | 17.70 | 17.80 | 16.43 | 16.72 | 564,748 | -0.83(-4.73%) |
Mar 13, 2008 | 16.80 | 17.77 | 16.34 | 17.55 | 687,694 | +0.20(+1.15%) |
Mar 12, 2008 | 16.95 | 17.89 | 16.84 | 17.35 | 722,924 | +0.56(+3.34%) |
Mar 11, 2008 | 16.16 | 16.94 | 16.16 | 16.79 | 781,180 | +1.11(+7.08%) |
Mar 10, 2008 | 16.20 | 16.41 | 15.58 | 15.68 | 602,038 | -0.41(-2.55%) |
Mar 07, 2008 | 16.10 | 16.96 | 15.76 | 16.09 | 618,950 | -0.34(-2.07%) |
Mar 06, 2008 | 17.45 | 17.70 | 16.39 | 16.43 | 1,180,589 | -1.13(-6.44%) |
Mar 05, 2008 | 15.86 | 17.61 | 15.86 | 17.56 | 1,266,813 | +1.74(+11.00%) |
Mar 04, 2008 | 15.16 | 15.92 | 15.15 | 15.82 | 1,204,167 | +0.36(+2.33%) |
Mar 03, 2008 | 16.03 | 16.15 | 15.32 | 15.46 | 929,845 | -0.62(-3.86%) |
Feb 29, 2008 | 16.40 | 16.56 | 15.96 | 16.08 | 875,591 | -0.48(-2.90%) |
Feb 28, 2008 | 16.57 | 17.01 | 16.22 | 16.56 | 1,010,499 | +0.29(+1.78%) |
Feb 27, 2008 | 17.00 | 17.09 | 16.19 | 16.27 | 1,321,718 | -0.83(-4.85%) |
Feb 26, 2008 | 17.00 | 17.39 | 16.94 | 17.10 | 831,897 | -0.08(-0.47%) |
Feb 25, 2008 | 18.05 | 18.12 | 17.10 | 17.18 | 982,000 | -0.87(-4.82%) |
Feb 22, 2008 | 17.05 | 18.20 | 16.88 | 18.05 | 1,315,866 | +0.83(+4.82%) |
Feb 21, 2008 | 18.24 | 18.37 | 17.07 | 17.22 | 996,383 | -0.91(-5.02%) |
Feb 20, 2008 | 18.52 | 18.66 | 17.70 | 18.13 | 888,652 | -0.53(-2.84%) |
Feb 19, 2008 | 19.04 | 19.36 | 18.55 | 18.66 | 1,057,237 | +0.00(+0.00%) |
Feb 18, 2008 | 18.89 | 19.02 | 18.35 | 18.66 | 906,386 | +0.00(+0.00%) |
Feb 15, 2008 | 18.89 | 19.02 | 18.35 | 18.66 | 906,386 | -0.34(-1.79%) |
Feb 14, 2008 | 19.24 | 19.45 | 18.80 | 19.00 | 1,130,310 | -0.18(-0.94%) |
Feb 13, 2008 | 19.20 | 19.68 | 18.74 | 19.18 | 1,057,162 | +0.23(+1.21%) |
Feb 12, 2008 | 19.90 | 20.23 | 18.78 | 18.95 | 1,081,999 | -0.07(-0.37%) |
Feb 11, 2008 | 19.30 | 19.30 | 18.63 | 19.02 | 937,174 | +0.02(+0.11%) |
Feb 08, 2008 | 19.16 | 19.40 | 18.77 | 19.00 | 1,309,025 | -0.01(-0.05%) |
Feb 07, 2008 | 19.25 | 19.60 | 18.55 | 19.01 | 1,904,458 | -0.58(-2.96%) |
Feb 06, 2008 | 20.36 | 20.59 | 19.50 | 19.59 | 968,887 | -0.62(-3.07%) |
Feb 05, 2008 | 21.00 | 22.70 | 19.97 | 20.21 | 3,634,028 | -3.24(-13.82%) |
Feb 04, 2008 | 23.57 | 25.19 | 23.32 | 23.45 | 2,060,094 | +0.75(+3.30%) |
Feb 01, 2008 | 22.00 | 23.12 | 21.55 | 22.70 | 761,140 | +1.40(+6.57%) |
Jan 31, 2008 | 20.50 | 21.81 | 20.27 | 21.30 | 680,069 | +0.26(+1.24%) |
Jan 30, 2008 | 21.45 | 22.11 | 21.02 | 21.04 | 723,061 | -0.61(-2.82%) |
Jan 29, 2008 | 21.71 | 22.29 | 21.32 | 21.65 | 740,266 | +0.16(+0.74%) |
Jan 28, 2008 | 22.33 | 22.90 | 21.14 | 21.49 | 1,411,590 | -0.80(-3.59%) |
Jan 25, 2008 | 24.27 | 24.65 | 21.96 | 22.29 | 2,329,946 | -0.73(-3.17%) |
Jan 24, 2008 | 21.87 | 26.10 | 21.51 | 23.02 | 2,667,663 | +1.75(+8.23%) |
Jan 23, 2008 | 19.65 | 21.80 | 18.45 | 21.27 | 2,253,794 | -0.24(-1.12%) |
Jan 22, 2008 | 19.06 | 22.14 | 19.00 | 21.51 | 1,169,836 | +0.19(+0.89%) |
Jan 21, 2008 | 22.93 | 23.49 | 21.03 | 21.32 | 1,151,349 | +0.00(+0.00%) |
Jan 18, 2008 | 22.93 | 23.49 | 21.03 | 21.32 | 1,151,349 | -1.32(-5.83%) |
Jan 17, 2008 | 22.67 | 24.24 | 22.25 | 22.64 | 1,376,501 | -0.01(-0.04%) |
Jan 16, 2008 | 23.94 | 25.00 | 21.81 | 22.65 | 2,613,149 | -2.09(-8.45%) |
Jan 15, 2008 | 26.33 | 26.68 | 24.66 | 24.74 | 1,231,689 | -2.01(-7.51%) |
Jan 14, 2008 | 27.54 | 28.15 | 26.25 | 26.75 | 793,309 | -0.33(-1.22%) |
Jan 11, 2008 | 26.60 | 27.92 | 26.11 | 27.08 | 1,020,422 | +0.20(+0.74%) |
Jan 10, 2008 | 26.29 | 27.10 | 25.15 | 26.88 | 1,388,534 | -0.32(-1.18%) |
Jan 09, 2008 | 27.55 | 28.19 | 24.30 | 27.20 | 1,937,154 | -0.72(-2.58%) |
Jan 08, 2008 | 30.70 | 31.86 | 27.81 | 27.92 | 1,465,590 | -2.78(-9.06%) |
Jan 07, 2008 | 34.00 | 34.31 | 30.14 | 30.70 | 1,175,545 | -2.72(-8.14%) |
Jan 04, 2008 | 35.17 | 35.40 | 33.30 | 33.42 | 1,019,497 | -3.19(-8.71%) |
Jan 03, 2008 | 35.68 | 37.75 | 35.53 | 36.61 | 681,265 | +0.99(+2.78%) |
Jan 02, 2008 | 36.42 | 37.18 | 34.76 | 35.62 | 805,918 | +0.18(+0.51%) |
Jan 01, 2008 | 35.75 | 36.13 | 35.26 | 35.44 | 305,048 | +0.00(+0.00%) |
Dec 31, 2007 | 35.75 | 36.13 | 35.26 | 35.44 | 305,048 | -0.46(-1.28%) |
Dec 28, 2007 | 36.54 | 37.35 | 35.75 | 35.90 | 354,453 | -0.64(-1.75%) |
Dec 27, 2007 | 37.05 | 38.00 | 36.52 | 36.54 | 367,937 | -1.46(-3.84%) |
Dec 26, 2007 | 37.42 | 38.31 | 36.81 | 38.00 | 345,459 | +0.15(+0.40%) |
Dec 24, 2007 | 37.24 | 38.51 | 37.22 | 37.85 | 322,638 | +0.61(+1.64%) |
Dec 21, 2007 | 38.26 | 39.10 | 37.14 | 37.24 | 1,146,768 | +0.51(+1.39%) |
Dec 20, 2007 | 35.44 | 37.03 | 34.50 | 36.73 | 1,538,324 | +4.21(+12.95%) |
Dec 19, 2007 | 32.81 | 34.04 | 32.00 | 32.52 | 690,539 | -0.80(-2.40%) |
Dec 18, 2007 | 32.00 | 33.81 | 31.45 | 33.32 | 1,192,790 | +2.35(+7.59%) |
Dec 17, 2007 | 34.02 | 34.68 | 30.88 | 30.97 | 1,419,031 | -3.43(-9.97%) |
Dec 14, 2007 | 36.30 | 36.77 | 34.25 | 34.40 | 984,043 | -2.63(-7.10%) |
Dec 13, 2007 | 37.54 | 38.20 | 36.43 | 37.03 | 783,333 | -0.97(-2.55%) |
Dec 12, 2007 | 42.30 | 42.30 | 37.70 | 38.00 | 1,385,921 | -0.79(-2.04%) |
Dec 11, 2007 | 39.70 | 42.48 | 38.40 | 38.79 | 2,238,699 | +0.95(+2.51%) |
Dec 10, 2007 | 36.62 | 38.36 | 36.51 | 37.84 | 634,660 | +1.49(+4.10%) |
Dec 07, 2007 | 37.95 | 38.00 | 36.10 | 36.35 | 464,690 | -1.02(-2.73%) |
Dec 06, 2007 | 35.80 | 37.68 | 35.76 | 37.37 | 933,502 | +1.60(+4.47%) |
Dec 05, 2007 | 36.92 | 37.73 | 35.38 | 35.77 | 716,617 | -0.33(-0.91%) |
Dec 04, 2007 | 36.30 | 36.57 | 35.56 | 36.10 | 832,228 | -0.37(-1.01%) |
Dec 03, 2007 | 35.39 | 37.37 | 33.92 | 36.47 | 1,537,733 | +3.55(+10.78%) |
Nov 30, 2007 | 35.01 | 35.66 | 32.76 | 32.92 | 868,343 | -1.32(-3.86%) |
Nov 29, 2007 | 33.34 | 34.73 | 32.67 | 34.24 | 938,652 | +0.89(+2.67%) |
Nov 28, 2007 | 30.00 | 33.48 | 29.83 | 33.35 | 1,147,296 | +3.68(+12.40%) |
Nov 27, 2007 | 30.63 | 30.73 | 29.17 | 29.67 | 717,163 | +0.04(+0.13%) |
Nov 26, 2007 | 29.87 | 30.90 | 29.58 | 29.63 | 648,378 | -0.01(-0.03%) |
Nov 23, 2007 | 29.46 | 29.92 | 29.20 | 29.64 | 131,913 | +0.47(+1.61%) |
Nov 21, 2007 | 29.49 | 29.71 | 28.24 | 29.17 | 439,104 | -0.70(-2.34%) |
Nov 20, 2007 | 29.35 | 30.93 | 29.08 | 29.87 | 668,425 | +0.37(+1.25%) |
Nov 19, 2007 | 29.69 | 30.47 | 28.57 | 29.50 | 758,502 | -0.54(-1.80%) |
Nov 16, 2007 | 31.22 | 32.46 | 29.50 | 30.04 | 907,967 | -0.93(-3.00%) |
Nov 15, 2007 | 32.30 | 33.43 | 30.37 | 30.97 | 704,930 | -1.88(-5.72%) |
Nov 14, 2007 | 34.86 | 35.30 | 32.79 | 32.85 | 931,200 | -0.83(-2.46%) |
Nov 13, 2007 | 30.30 | 34.03 | 30.30 | 33.68 | 1,085,492 | +3.64(+12.12%) |
Nov 12, 2007 | 32.00 | 32.15 | 29.73 | 30.04 | 1,492,068 | -2.27(-7.03%) |
Nov 09, 2007 | 35.30 | 36.40 | 31.90 | 32.31 | 1,642,379 | -5.17(-13.79%) |
Nov 08, 2007 | 40.12 | 40.39 | 36.30 | 37.48 | 789,427 | -2.26(-5.69%) |
Nov 07, 2007 | 41.85 | 42.36 | 39.53 | 39.74 | 599,072 | -2.16(-5.16%) |
Nov 06, 2007 | 40.98 | 42.09 | 40.17 | 41.90 | 834,670 | +2.79(+7.13%) |
Nov 05, 2007 | 37.63 | 39.86 | 37.28 | 39.11 | 580,468 | +0.51(+1.32%) |
Nov 02, 2007 | 38.64 | 39.42 | 37.80 | 38.60 | 459,898 | -0.02(-0.05%) |
Nov 01, 2007 | 39.00 | 39.96 | 38.02 | 38.62 | 689,666 | -1.38(-3.45%) |
Oct 31, 2007 | 38.82 | 40.56 | 38.00 | 40.00 | 567,177 | +1.41(+3.65%) |
Oct 30, 2007 | 38.68 | 39.20 | 38.15 | 38.59 | 630,417 | -0.09(-0.23%) |
Oct 29, 2007 | 40.37 | 40.42 | 37.38 | 38.68 | 1,107,569 | -0.84(-2.13%) |
Oct 26, 2007 | 42.00 | 42.00 | 38.90 | 39.52 | 1,553,625 | +3.65(+10.18%) |
Oct 25, 2007 | 44.79 | 44.79 | 34.97 | 35.87 | 2,427,770 | -8.47(-19.10%) |
Oct 24, 2007 | 44.66 | 45.17 | 43.00 | 44.34 | 998,756 | -0.66(-1.47%) |
Oct 23, 2007 | 44.50 | 45.46 | 43.00 | 45.00 | 1,864,497 | +2.43(+5.71%) |
Oct 22, 2007 | 41.40 | 42.87 | 40.10 | 42.57 | 701,600 | +0.38(+0.90%) |
Oct 19, 2007 | 43.73 | 44.56 | 42.14 | 42.19 | 413,284 | -1.67(-3.81%) |
Oct 18, 2007 | 44.16 | 45.76 | 43.76 | 43.86 | 365,860 | -0.64(-1.44%) |
Oct 17, 2007 | 44.50 | 44.87 | 43.67 | 44.50 | 430,753 | +1.14(+2.63%) |
Oct 16, 2007 | 43.70 | 44.50 | 43.25 | 43.36 | 321,767 | -0.93(-2.10%) |
Oct 15, 2007 | 45.00 | 45.61 | 43.84 | 44.29 | 375,284 | -0.70(-1.56%) |
Oct 12, 2007 | 44.35 | 45.63 | 44.35 | 44.99 | 488,375 | +0.74(+1.67%) |
Oct 11, 2007 | 45.84 | 48.03 | 42.66 | 44.25 | 1,044,456 | -1.21(-2.66%) |
Oct 10, 2007 | 45.50 | 45.72 | 44.75 | 45.46 | 477,654 | -0.09(-0.20%) |
Oct 09, 2007 | 45.41 | 45.95 | 45.09 | 45.55 | 525,577 | +0.55(+1.22%) |
Oct 08, 2007 | 44.83 | 46.22 | 44.78 | 45.00 | 543,081 | +0.24(+0.54%) |
Oct 05, 2007 | 44.86 | 45.31 | 44.40 | 44.76 | 467,797 | +0.39(+0.88%) |
Oct 04, 2007 | 45.25 | 46.21 | 43.32 | 44.37 | 907,570 | -0.71(-1.57%) |
Oct 03, 2007 | 43.75 | 45.35 | 43.50 | 45.08 | 863,764 | +1.26(+2.88%) |
Oct 02, 2007 | 43.05 | 44.49 | 42.57 | 43.82 | 536,356 | +1.05(+2.45%) |