Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.968 | 8.883 | 6.682 | 8.710 | 820,811 | +1.73(+24.84%) |
Oct 30, 2008 | 6.664 | 7.392 | 6.664 | 6.976 | 687,311 | +0.36(+5.37%) |
Oct 29, 2008 | 5.330 | 7.444 | 5.234 | 6.621 | 1,096,394 | +1.30(+24.43%) |
Oct 28, 2008 | 4.992 | 5.988 | 4.567 | 5.321 | 849,796 | +0.42(+8.67%) |
Oct 27, 2008 | 4.966 | 5.113 | 4.766 | 4.896 | 823,044 | -0.23(-4.56%) |
Oct 24, 2008 | 4.810 | 5.434 | 4.454 | 5.130 | 1,254,251 | +0.02(+0.34%) |
Oct 23, 2008 | 5.676 | 5.720 | 3.761 | 5.113 | 1,963,445 | -0.56(-9.92%) |
Oct 22, 2008 | 7.080 | 7.219 | 4.862 | 5.676 | 1,149,787 | -1.54(-21.37%) |
Oct 21, 2008 | 7.696 | 7.895 | 7.080 | 7.219 | 620,028 | -0.64(-8.16%) |
Oct 20, 2008 | 8.900 | 9.108 | 7.687 | 7.860 | 718,117 | -1.12(-12.45%) |
Oct 17, 2008 | 8.588 | 9.472 | 8.320 | 8.978 | 0 | +0.03(+0.29%) |
Oct 16, 2008 | 8.744 | 9.047 | 7.895 | 8.952 | 873,244 | +0.25(+2.89%) |
Oct 15, 2008 | 9.611 | 10.10 | 8.692 | 8.701 | 569,421 | -1.10(-11.23%) |
Oct 14, 2008 | 10.83 | 11.39 | 9.654 | 9.801 | 841,908 | -0.74(-6.99%) |
Oct 13, 2008 | 12.38 | 12.41 | 10.30 | 10.54 | 920,921 | -1.27(-10.72%) |
Oct 10, 2008 | 11.15 | 11.91 | 8.883 | 11.80 | 1,476,367 | -0.05(-0.44%) |
Oct 09, 2008 | 13.83 | 14.13 | 11.86 | 11.86 | 1,101,783 | -1.65(-12.20%) |
Oct 08, 2008 | 13.33 | 14.68 | 12.87 | 13.50 | 467,725 | -0.42(-2.99%) |
Oct 07, 2008 | 15.67 | 15.79 | 13.92 | 13.92 | 344,085 | -1.38(-9.01%) |
Oct 06, 2008 | 15.27 | 16.11 | 15.08 | 15.30 | 568,628 | -0.35(-2.22%) |
Oct 03, 2008 | 16.60 | 17.64 | 15.64 | 15.64 | 0 | -0.63(-3.89%) |
Oct 02, 2008 | 17.45 | 19.01 | 16.27 | 16.28 | 266,133 | -0.97(-5.63%) |
Oct 01, 2008 | 18.55 | 18.80 | 16.97 | 17.25 | 560,165 | -1.59(-8.42%) |
Sep 30, 2008 | 18.39 | 19.11 | 18.21 | 18.83 | 279,473 | +0.76(+4.22%) |
Sep 29, 2008 | 18.75 | 20.18 | 17.87 | 18.07 | 652,676 | -0.66(-3.52%) |
Sep 26, 2008 | 19.00 | 19.84 | 18.44 | 18.73 | 0 | -0.64(-3.31%) |
Sep 25, 2008 | 20.06 | 20.28 | 19.20 | 19.37 | 566,619 | -0.49(-2.49%) |
Sep 24, 2008 | 21.21 | 21.33 | 19.84 | 19.86 | 583,518 | -1.04(-4.97%) |
Sep 23, 2008 | 22.15 | 22.45 | 20.73 | 20.90 | 531,778 | -1.29(-5.82%) |
Sep 22, 2008 | 23.15 | 23.26 | 21.95 | 22.19 | 1,056,341 | -1.14(-4.87%) |
Sep 19, 2008 | 25.12 | 26.21 | 22.97 | 23.33 | 0 | -0.16(-0.66%) |
Sep 18, 2008 | 21.44 | 24.14 | 21.30 | 23.49 | 1,728,074 | +2.60(+12.45%) |
Sep 17, 2008 | 21.70 | 22.07 | 20.63 | 20.89 | 862,500 | -1.35(-6.08%) |
Sep 16, 2008 | 21.17 | 22.24 | 21.11 | 22.24 | 797,238 | +0.39(+1.79%) |
Sep 15, 2008 | 21.13 | 22.01 | 21.00 | 21.85 | 1,000,165 | +0.36(+1.69%) |
Sep 12, 2008 | 21.18 | 21.95 | 20.97 | 21.48 | 0 | +0.07(+0.32%) |
Sep 11, 2008 | 20.11 | 21.42 | 20.06 | 21.41 | 524,671 | +0.94(+4.57%) |
Sep 10, 2008 | 20.93 | 21.05 | 19.82 | 20.48 | 458,471 | -0.08(-0.38%) |
Sep 09, 2008 | 20.95 | 21.86 | 20.55 | 20.56 | 601,193 | -0.41(-1.94%) |
Sep 08, 2008 | 20.63 | 21.07 | 20.11 | 20.96 | 626,059 | +0.96(+4.81%) |
Sep 05, 2008 | 19.78 | 20.22 | 19.45 | 20.00 | 0 | +0.07(+0.35%) |
Sep 04, 2008 | 20.17 | 20.35 | 19.43 | 19.93 | 853,381 | -0.25(-1.25%) |
Sep 03, 2008 | 19.13 | 20.20 | 19.08 | 20.18 | 836,043 | +1.02(+5.34%) |
Sep 02, 2008 | 18.90 | 20.01 | 18.85 | 19.16 | 456,191 | +0.82(+4.49%) |
Aug 29, 2008 | 18.55 | 18.74 | 18.22 | 18.34 | 0 | -0.29(-1.54%) |
Aug 28, 2008 | 19.06 | 19.19 | 18.56 | 18.62 | 336,433 | -0.39(-2.05%) |
Aug 27, 2008 | 18.49 | 19.05 | 18.46 | 19.01 | 428,191 | +0.45(+2.43%) |
Aug 26, 2008 | 18.00 | 18.76 | 17.85 | 18.56 | 525,787 | +0.58(+3.23%) |
Aug 25, 2008 | 18.99 | 18.99 | 17.83 | 17.98 | 392,532 | -1.07(-5.60%) |
Aug 22, 2008 | 17.79 | 19.24 | 17.79 | 19.05 | 0 | +1.55(+8.87%) |
Aug 21, 2008 | 17.70 | 17.95 | 17.30 | 17.50 | 394,154 | -0.43(-2.42%) |
Aug 20, 2008 | 18.25 | 18.33 | 17.67 | 17.93 | 538,237 | -0.23(-1.24%) |
Aug 19, 2008 | 19.15 | 19.61 | 18.05 | 18.16 | 374,375 | -1.29(-6.64%) |
Aug 18, 2008 | 19.94 | 20.16 | 19.20 | 19.45 | 492,404 | -0.49(-2.43%) |
Aug 15, 2008 | 19.40 | 20.56 | 19.39 | 19.93 | 0 | -0.03(-0.17%) |
Aug 14, 2008 | 19.72 | 20.56 | 19.69 | 19.97 | 604,311 | +0.06(+0.30%) |
Aug 13, 2008 | 20.05 | 20.39 | 19.35 | 19.91 | 429,880 | -0.16(-0.78%) |
Aug 12, 2008 | 19.92 | 20.70 | 19.76 | 20.06 | 505,747 | +0.13(+0.65%) |
Aug 11, 2008 | 19.52 | 20.73 | 19.23 | 19.93 | 603,774 | +0.50(+2.59%) |
Aug 08, 2008 | 17.84 | 19.70 | 17.62 | 19.43 | 662,688 | +1.77(+10.01%) |
Aug 07, 2008 | 18.17 | 18.23 | 17.48 | 17.66 | 462,400 | -0.63(-3.46%) |
Aug 06, 2008 | 18.88 | 19.00 | 17.85 | 18.29 | 816,700 | -1.00(-5.17%) |
Aug 05, 2008 | 18.59 | 19.59 | 18.45 | 19.29 | 867,819 | +0.93(+5.05%) |
Aug 04, 2008 | 17.77 | 18.61 | 17.43 | 18.36 | 945,638 | +1.06(+6.11%) |
Aug 01, 2008 | 16.88 | 17.39 | 16.39 | 17.31 | 602,220 | +0.28(+1.63%) |
Jul 31, 2008 | 16.49 | 17.36 | 16.02 | 17.03 | 851,854 | +0.32(+1.92%) |
Jul 30, 2008 | 17.22 | 17.62 | 16.02 | 16.71 | 1,132,665 | -0.49(-2.87%) |
Jul 29, 2008 | 17.20 | 20.41 | 16.63 | 17.20 | 2,552,331 | +2.28(+15.27%) |
Jul 28, 2008 | 15.12 | 15.65 | 14.74 | 14.92 | 690,660 | -0.29(-1.88%) |
Jul 25, 2008 | 15.73 | 15.92 | 15.09 | 15.21 | 549,436 | -0.31(-2.01%) |
Jul 24, 2008 | 15.51 | 16.21 | 15.40 | 15.52 | 798,582 | -0.10(-0.67%) |
Jul 23, 2008 | 15.76 | 16.47 | 15.29 | 15.63 | 1,180,445 | -0.16(-1.04%) |
Jul 22, 2008 | 14.04 | 15.92 | 13.73 | 15.79 | 1,063,430 | +1.64(+11.57%) |
Jul 21, 2008 | 14.31 | 14.71 | 14.09 | 14.15 | 450,943 | -0.10(-0.73%) |
Jul 18, 2008 | 14.86 | 14.86 | 14.06 | 14.26 | 485,969 | -0.65(-4.36%) |
Jul 17, 2008 | 14.28 | 15.25 | 13.85 | 14.91 | 1,118,270 | +0.88(+6.24%) |
Jul 16, 2008 | 13.13 | 14.10 | 12.68 | 14.03 | 970,763 | +0.96(+7.36%) |
Jul 15, 2008 | 14.23 | 14.29 | 12.59 | 13.07 | 2,595,090 | -1.35(-9.37%) |
Jul 14, 2008 | 15.05 | 15.05 | 14.18 | 14.42 | 770,241 | -0.28(-1.89%) |
Jul 11, 2008 | 14.39 | 14.92 | 14.05 | 14.70 | 1,189,714 | +0.10(+0.71%) |
Jul 10, 2008 | 15.06 | 15.35 | 14.50 | 14.59 | 744,803 | -0.44(-2.94%) |
Jul 09, 2008 | 15.84 | 15.88 | 14.96 | 15.04 | 531,821 | -0.80(-5.04%) |
Jul 08, 2008 | 15.45 | 15.95 | 15.21 | 15.83 | 967,411 | +0.37(+2.41%) |
Jul 07, 2008 | 15.74 | 15.94 | 15.13 | 15.46 | 903,789 | -0.21(-1.33%) |
Jul 04, 2008 | 16.71 | 16.74 | 15.66 | 15.67 | 486,278 | +0.00(+0.00%) |
Jul 03, 2008 | 16.71 | 16.74 | 15.66 | 15.67 | 486,278 | -1.03(-6.18%) |
Jul 02, 2008 | 17.36 | 17.52 | 16.28 | 16.70 | 1,042,143 | -0.74(-4.22%) |
Jul 01, 2008 | 17.02 | 17.64 | 16.75 | 17.44 | 824,501 | +0.22(+1.26%) |
Jun 30, 2008 | 17.86 | 17.86 | 17.20 | 17.22 | 641,358 | -0.66(-3.68%) |
Jun 27, 2008 | 18.29 | 18.52 | 17.85 | 17.88 | 902,742 | -0.41(-2.23%) |
Jun 26, 2008 | 18.66 | 18.76 | 18.16 | 18.29 | 836,160 | -0.63(-3.34%) |
Jun 25, 2008 | 18.13 | 19.55 | 18.13 | 18.92 | 1,161,246 | +0.75(+4.10%) |
Jun 24, 2008 | 17.85 | 18.64 | 17.63 | 18.17 | 1,029,659 | +0.26(+1.45%) |
Jun 23, 2008 | 18.56 | 18.56 | 17.90 | 17.91 | 1,099,812 | -0.57(-3.09%) |
Jun 20, 2008 | 19.12 | 19.21 | 18.42 | 18.48 | 675,348 | -0.75(-3.88%) |
Jun 19, 2008 | 18.84 | 19.23 | 18.72 | 19.23 | 581,582 | +0.35(+1.84%) |
Jun 18, 2008 | 19.26 | 19.26 | 18.61 | 18.88 | 1,079,661 | -0.53(-2.72%) |
Jun 17, 2008 | 19.57 | 19.71 | 19.23 | 19.41 | 610,268 | -0.21(-1.06%) |
Jun 16, 2008 | 19.28 | 19.69 | 19.11 | 19.62 | 457,057 | +0.15(+0.76%) |
Jun 13, 2008 | 19.18 | 19.47 | 19.07 | 19.47 | 504,930 | +0.38(+2.00%) |
Jun 12, 2008 | 19.38 | 19.66 | 19.02 | 19.09 | 706,275 | -0.17(-0.90%) |
Jun 11, 2008 | 19.87 | 20.07 | 19.24 | 19.26 | 975,877 | -0.85(-4.22%) |
Jun 10, 2008 | 20.24 | 20.30 | 18.84 | 20.11 | 1,375,222 | -0.49(-2.40%) |
Jun 09, 2008 | 21.08 | 21.22 | 20.45 | 20.61 | 836,955 | -0.52(-2.46%) |
Jun 06, 2008 | 22.12 | 22.17 | 21.02 | 21.13 | 764,135 | -1.17(-5.25%) |
Jun 05, 2008 | 22.22 | 22.53 | 22.10 | 22.30 | 241,376 | +0.10(+0.43%) |
Jun 04, 2008 | 22.13 | 22.65 | 22.10 | 22.20 | 428,317 | -0.06(-0.27%) |
Jun 03, 2008 | 22.47 | 22.51 | 21.99 | 22.26 | 462,112 | -0.03(-0.16%) |
Jun 02, 2008 | 22.59 | 22.59 | 21.88 | 22.30 | 665,756 | -0.27(-1.19%) |
May 30, 2008 | 22.90 | 22.90 | 22.36 | 22.57 | 395,179 | -0.22(-0.95%) |
May 29, 2008 | 22.64 | 22.90 | 22.58 | 22.78 | 437,417 | -0.02(-0.08%) |
May 28, 2008 | 23.58 | 23.58 | 22.67 | 22.80 | 710,048 | -0.75(-3.20%) |
May 27, 2008 | 23.22 | 23.78 | 23.22 | 23.55 | 511,880 | +0.27(+1.15%) |
May 26, 2008 | 23.53 | 23.63 | 23.04 | 23.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.53 | 23.63 | 23.04 | 23.29 | 298,239 | -0.45(-1.90%) |
May 22, 2008 | 23.82 | 23.91 | 23.47 | 23.74 | 560,405 | -0.05(-0.22%) |
May 21, 2008 | 24.34 | 24.62 | 23.70 | 23.79 | 536,795 | -0.58(-2.38%) |
May 20, 2008 | 24.79 | 24.79 | 24.07 | 24.37 | 541,138 | -0.58(-2.33%) |
May 19, 2008 | 24.98 | 25.50 | 24.63 | 24.95 | 346,937 | -0.10(-0.38%) |
May 16, 2008 | 25.24 | 25.69 | 24.33 | 25.05 | 383,932 | -0.16(-0.62%) |
May 15, 2008 | 24.48 | 25.20 | 24.32 | 25.20 | 316,025 | +0.61(+2.47%) |
May 14, 2008 | 24.51 | 24.99 | 24.51 | 24.59 | 327,423 | +0.09(+0.35%) |
May 13, 2008 | 24.35 | 24.88 | 23.95 | 24.51 | 669,128 | +0.17(+0.71%) |
May 12, 2008 | 23.96 | 24.38 | 23.91 | 24.33 | 406,456 | +0.49(+2.07%) |
May 09, 2008 | 23.53 | 24.26 | 23.31 | 23.84 | 462,851 | +0.17(+0.73%) |
May 08, 2008 | 23.64 | 23.88 | 23.04 | 23.67 | 413,571 | +0.03(+0.15%) |
May 07, 2008 | 23.98 | 24.27 | 23.49 | 23.63 | 337,277 | -0.36(-1.52%) |
May 06, 2008 | 23.75 | 24.52 | 23.34 | 24.00 | 570,524 | +0.09(+0.36%) |
May 05, 2008 | 24.39 | 24.39 | 23.75 | 23.91 | 673,029 | -0.45(-1.85%) |
May 02, 2008 | 24.53 | 24.77 | 23.87 | 24.36 | 507,020 | -0.03(-0.11%) |
May 01, 2008 | 23.19 | 24.90 | 22.90 | 24.39 | 725,322 | +1.27(+5.47%) |
Apr 30, 2008 | 23.32 | 23.75 | 22.24 | 23.12 | 748,213 | -0.24(-1.04%) |
Apr 29, 2008 | 23.94 | 24.11 | 22.92 | 23.36 | 891,013 | +0.34(+1.47%) |
Apr 28, 2008 | 21.95 | 23.32 | 21.95 | 23.03 | 755,520 | +0.93(+4.20%) |
Apr 25, 2008 | 22.25 | 22.58 | 21.58 | 22.10 | 376,120 | +0.01(+0.04%) |
Apr 24, 2008 | 21.06 | 22.38 | 20.98 | 22.09 | 533,872 | +1.14(+5.46%) |
Apr 23, 2008 | 21.31 | 21.63 | 20.89 | 20.95 | 420,339 | -0.28(-1.31%) |
Apr 22, 2008 | 21.46 | 21.49 | 20.84 | 21.22 | 398,542 | -0.34(-1.57%) |
Apr 21, 2008 | 21.24 | 21.71 | 21.14 | 21.56 | 482,633 | +0.17(+0.81%) |
Apr 18, 2008 | 20.83 | 21.80 | 20.82 | 21.39 | 384,155 | +0.91(+4.44%) |
Apr 17, 2008 | 20.08 | 20.77 | 19.96 | 20.48 | 381,934 | +0.36(+1.77%) |
Apr 16, 2008 | 19.78 | 20.39 | 19.68 | 20.12 | 296,987 | +0.56(+2.88%) |
Apr 15, 2008 | 19.19 | 19.67 | 18.96 | 19.56 | 537,857 | +0.44(+2.31%) |
Apr 14, 2008 | 19.47 | 19.77 | 19.04 | 19.12 | 457,254 | -0.40(-2.04%) |
Apr 11, 2008 | 19.35 | 20.16 | 19.35 | 19.52 | 409,754 | -0.29(-1.49%) |
Apr 10, 2008 | 20.26 | 20.26 | 19.63 | 19.81 | 474,373 | -0.25(-1.25%) |
Apr 09, 2008 | 20.88 | 20.95 | 19.86 | 20.06 | 560,570 | -0.72(-3.46%) |
Apr 08, 2008 | 20.59 | 20.89 | 20.50 | 20.78 | 390,368 | +0.01(+0.04%) |
Apr 07, 2008 | 21.35 | 21.51 | 20.72 | 20.77 | 318,018 | -0.39(-1.84%) |
Apr 04, 2008 | 21.02 | 21.40 | 20.59 | 21.16 | 398,907 | +0.03(+0.16%) |
Apr 03, 2008 | 20.97 | 21.41 | 20.72 | 21.13 | 296,555 | +0.05(+0.25%) |
Apr 02, 2008 | 20.82 | 21.62 | 20.69 | 21.08 | 411,312 | +0.13(+0.62%) |
Apr 01, 2008 | 20.74 | 21.03 | 20.36 | 20.95 | 543,262 | +0.60(+2.94%) |
Mar 31, 2008 | 20.33 | 20.96 | 19.73 | 20.35 | 479,335 | +0.13(+0.64%) |
Mar 28, 2008 | 21.44 | 21.44 | 20.10 | 20.22 | 623,459 | -1.03(-4.85%) |
Mar 27, 2008 | 22.07 | 22.07 | 21.20 | 21.25 | 411,673 | -0.75(-3.43%) |
Mar 26, 2008 | 22.03 | 22.09 | 21.34 | 22.00 | 278,900 | -0.17(-0.78%) |
Mar 25, 2008 | 22.70 | 22.98 | 22.11 | 22.18 | 455,795 | -0.48(-2.10%) |
Mar 24, 2008 | 21.81 | 22.67 | 21.80 | 22.65 | 769,428 | +0.98(+4.52%) |
Mar 21, 2008 | 21.02 | 22.09 | 20.90 | 21.67 | 784,801 | +0.00(+0.00%) |
Mar 20, 2008 | 21.02 | 22.09 | 20.90 | 21.67 | 784,801 | +0.98(+4.73%) |
Mar 19, 2008 | 20.88 | 21.51 | 20.69 | 20.69 | 373,002 | +0.01(+0.04%) |
Mar 18, 2008 | 19.75 | 20.77 | 19.67 | 20.69 | 332,211 | +1.24(+6.37%) |
Mar 17, 2008 | 19.33 | 19.77 | 19.05 | 19.45 | 497,867 | -0.42(-2.09%) |
Mar 14, 2008 | 20.96 | 21.08 | 19.33 | 19.86 | 716,579 | -0.96(-4.62%) |
Mar 13, 2008 | 20.38 | 20.91 | 19.74 | 20.82 | 395,330 | +0.24(+1.18%) |
Mar 12, 2008 | 21.58 | 21.75 | 20.50 | 20.58 | 340,865 | -0.96(-4.47%) |
Mar 11, 2008 | 21.18 | 21.63 | 20.74 | 21.54 | 321,826 | +0.99(+4.81%) |
Mar 10, 2008 | 20.69 | 21.22 | 20.43 | 20.56 | 553,416 | -0.10(-0.46%) |
Mar 07, 2008 | 20.07 | 21.05 | 20.07 | 20.65 | 437,217 | +0.28(+1.36%) |
Mar 06, 2008 | 20.79 | 20.91 | 20.26 | 20.37 | 660,268 | -0.55(-2.61%) |
Mar 05, 2008 | 21.20 | 21.34 | 20.61 | 20.92 | 636,082 | -0.23(-1.07%) |
Mar 04, 2008 | 21.04 | 21.29 | 20.84 | 21.15 | 515,568 | -0.34(-1.57%) |
Mar 03, 2008 | 21.23 | 21.60 | 20.64 | 21.48 | 662,461 | +0.25(+1.18%) |
Feb 29, 2008 | 22.06 | 22.06 | 21.23 | 21.23 | 690,039 | -1.14(-5.08%) |
Feb 28, 2008 | 22.69 | 23.00 | 22.10 | 22.37 | 741,844 | -0.75(-3.26%) |
Feb 27, 2008 | 22.71 | 23.65 | 21.77 | 23.12 | 1,159,682 | -0.09(-0.37%) |
Feb 26, 2008 | 20.82 | 23.36 | 20.61 | 23.21 | 1,543,589 | +1.68(+7.81%) |
Feb 25, 2008 | 21.28 | 21.71 | 20.81 | 21.53 | 541,531 | +0.32(+1.51%) |
Feb 22, 2008 | 20.83 | 21.34 | 20.43 | 21.21 | 429,661 | +0.37(+1.79%) |
Feb 21, 2008 | 21.91 | 22.27 | 20.71 | 20.83 | 732,215 | -1.14(-5.20%) |
Feb 20, 2008 | 21.41 | 22.18 | 21.41 | 21.98 | 489,293 | +0.23(+1.08%) |
Feb 19, 2008 | 21.94 | 22.45 | 21.55 | 21.74 | 527,568 | +0.04(+0.20%) |
Feb 18, 2008 | 21.45 | 21.85 | 21.23 | 21.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.45 | 21.85 | 21.23 | 21.70 | 306,712 | +0.13(+0.60%) |
Feb 14, 2008 | 22.16 | 22.16 | 21.34 | 21.57 | 454,556 | -0.62(-2.77%) |
Feb 13, 2008 | 21.80 | 22.31 | 21.64 | 22.19 | 701,003 | +0.67(+3.10%) |
Feb 12, 2008 | 21.65 | 22.06 | 21.35 | 21.52 | 387,722 | -0.13(-0.60%) |
Feb 11, 2008 | 21.12 | 21.74 | 20.53 | 21.65 | 538,646 | +0.36(+1.71%) |
Feb 08, 2008 | 20.95 | 21.55 | 20.64 | 21.28 | 669,320 | +0.23(+1.07%) |
Feb 07, 2008 | 20.70 | 21.37 | 20.53 | 21.06 | 1,256,495 | +0.32(+1.55%) |
Feb 06, 2008 | 21.68 | 21.95 | 20.63 | 20.74 | 754,428 | -0.61(-2.84%) |
Feb 05, 2008 | 21.68 | 22.52 | 21.32 | 21.34 | 492,499 | -0.94(-4.20%) |
Feb 04, 2008 | 23.29 | 23.29 | 21.84 | 22.28 | 553,860 | -0.83(-3.60%) |
Feb 01, 2008 | 23.05 | 23.25 | 22.55 | 23.11 | 545,454 | +0.18(+0.79%) |
Jan 31, 2008 | 21.51 | 23.22 | 21.31 | 22.93 | 654,611 | +1.11(+5.08%) |
Jan 30, 2008 | 21.05 | 22.46 | 20.93 | 21.82 | 459,372 | +0.57(+2.69%) |
Jan 29, 2008 | 21.60 | 21.73 | 20.66 | 21.25 | 394,291 | -0.29(-1.37%) |
Jan 28, 2008 | 20.43 | 21.55 | 19.99 | 21.54 | 469,682 | +1.12(+5.47%) |
Jan 25, 2008 | 20.44 | 20.98 | 20.15 | 20.43 | 605,688 | +0.30(+1.51%) |
Jan 24, 2008 | 20.94 | 21.12 | 19.85 | 20.12 | 711,292 | -0.58(-2.80%) |
Jan 23, 2008 | 18.72 | 21.11 | 18.68 | 20.70 | 1,223,839 | +1.46(+7.56%) |
Jan 22, 2008 | 17.61 | 20.05 | 17.38 | 19.25 | 978,587 | +0.87(+4.72%) |
Jan 21, 2008 | 18.67 | 19.18 | 18.21 | 18.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.67 | 19.18 | 18.21 | 18.38 | 581,914 | -0.10(-0.52%) |
Jan 17, 2008 | 18.88 | 18.97 | 18.24 | 18.48 | 494,711 | -0.28(-1.48%) |
Jan 16, 2008 | 17.77 | 19.24 | 17.77 | 18.75 | 531,146 | +0.96(+5.41%) |
Jan 15, 2008 | 17.72 | 18.11 | 17.64 | 17.79 | 399,369 | -0.15(-0.82%) |
Jan 14, 2008 | 18.11 | 18.15 | 17.81 | 17.94 | 416,100 | -0.06(-0.34%) |
Jan 11, 2008 | 18.29 | 18.38 | 17.81 | 18.00 | 737,465 | -0.26(-1.42%) |
Jan 10, 2008 | 17.55 | 18.54 | 17.45 | 18.26 | 1,094,047 | +0.47(+2.63%) |
Jan 09, 2008 | 17.55 | 17.88 | 17.25 | 17.79 | 1,414,004 | +0.17(+0.98%) |
Jan 08, 2008 | 17.95 | 18.41 | 17.45 | 17.62 | 833,817 | -0.31(-1.74%) |
Jan 07, 2008 | 17.76 | 18.09 | 17.17 | 17.93 | 1,749,850 | -0.73(-3.90%) |
Jan 04, 2008 | 19.59 | 19.59 | 18.21 | 18.66 | 740,696 | -1.07(-5.45%) |
Jan 03, 2008 | 20.43 | 20.54 | 19.71 | 19.73 | 787,228 | -0.73(-3.56%) |
Jan 02, 2008 | 20.69 | 20.69 | 20.16 | 20.46 | 1,019,943 | -0.12(-0.59%) |
Jan 01, 2008 | 20.58 | 21.01 | 20.47 | 20.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.58 | 21.01 | 20.47 | 20.58 | 678,927 | +0.03(+0.17%) |
Dec 28, 2007 | 21.73 | 21.85 | 20.44 | 20.55 | 583,466 | -1.14(-5.24%) |
Dec 27, 2007 | 21.66 | 21.97 | 21.31 | 21.68 | 575,456 | +0.00(+0.00%) |
Dec 26, 2007 | 22.71 | 22.71 | 21.66 | 21.68 | 606,412 | -0.96(-4.25%) |
Dec 24, 2007 | 22.73 | 22.88 | 22.61 | 22.64 | 202,627 | -0.05(-0.23%) |
Dec 21, 2007 | 23.42 | 23.48 | 22.57 | 22.70 | 576,725 | -0.34(-1.47%) |
Dec 20, 2007 | 22.95 | 23.10 | 22.37 | 23.03 | 306,248 | +0.49(+2.15%) |
Dec 19, 2007 | 22.66 | 22.91 | 22.32 | 22.55 | 383,583 | +0.12(+0.54%) |
Dec 18, 2007 | 21.89 | 22.46 | 21.54 | 22.43 | 405,081 | +0.76(+3.52%) |
Dec 17, 2007 | 21.43 | 21.92 | 21.43 | 21.67 | 526,011 | +0.05(+0.24%) |
Dec 14, 2007 | 22.24 | 22.25 | 21.58 | 21.61 | 285,016 | -1.14(-5.03%) |
Dec 13, 2007 | 22.65 | 23.06 | 22.32 | 22.76 | 401,792 | -0.17(-0.76%) |
Dec 12, 2007 | 24.60 | 24.97 | 22.66 | 22.93 | 463,065 | -1.18(-4.89%) |
Dec 11, 2007 | 24.40 | 24.90 | 24.09 | 24.11 | 548,523 | -0.22(-0.89%) |
Dec 10, 2007 | 24.28 | 24.69 | 23.77 | 24.33 | 235,859 | -0.04(-0.18%) |
Dec 07, 2007 | 23.68 | 24.53 | 23.65 | 24.37 | 588,193 | +0.80(+3.38%) |
Dec 06, 2007 | 22.72 | 23.59 | 22.65 | 23.57 | 280,400 | +0.85(+3.74%) |
Dec 05, 2007 | 23.03 | 23.15 | 22.72 | 22.72 | 516,145 | +0.17(+0.77%) |
Dec 04, 2007 | 22.57 | 22.76 | 22.32 | 22.55 | 318,595 | -0.27(-1.18%) |
Dec 03, 2007 | 23.27 | 23.28 | 22.48 | 22.82 | 706,656 | -0.48(-2.05%) |
Nov 30, 2007 | 23.46 | 24.06 | 23.23 | 23.29 | 638,282 | +0.27(+1.17%) |
Nov 29, 2007 | 23.63 | 23.88 | 22.67 | 23.03 | 493,297 | -0.71(-2.99%) |
Nov 28, 2007 | 22.45 | 24.12 | 22.45 | 23.74 | 590,687 | +1.29(+5.75%) |
Nov 27, 2007 | 22.58 | 23.01 | 21.95 | 22.45 | 677,186 | -0.02(-0.08%) |
Nov 26, 2007 | 24.35 | 24.35 | 22.41 | 22.46 | 537,261 | -1.90(-7.79%) |
Nov 23, 2007 | 23.31 | 24.54 | 23.31 | 24.36 | 170,614 | +1.27(+5.52%) |
Nov 21, 2007 | 23.49 | 23.57 | 22.77 | 23.09 | 384,599 | -0.63(-2.67%) |
Nov 20, 2007 | 24.37 | 24.37 | 23.08 | 23.72 | 528,607 | -0.41(-1.69%) |
Nov 19, 2007 | 25.07 | 25.11 | 24.09 | 24.13 | 742,382 | -1.14(-4.53%) |
Nov 16, 2007 | 26.03 | 26.18 | 24.64 | 25.27 | 771,506 | -0.79(-3.03%) |
Nov 15, 2007 | 25.73 | 26.32 | 25.14 | 26.06 | 716,233 | +0.19(+0.74%) |
Nov 14, 2007 | 26.84 | 26.93 | 25.77 | 25.87 | 641,113 | -0.79(-2.96%) |
Nov 13, 2007 | 25.70 | 26.70 | 25.58 | 26.66 | 565,648 | +1.22(+4.80%) |
Nov 12, 2007 | 25.21 | 26.15 | 25.13 | 25.44 | 486,028 | +0.29(+1.17%) |
Nov 09, 2007 | 24.98 | 25.60 | 24.48 | 25.14 | 693,963 | -0.12(-0.48%) |
Nov 08, 2007 | 24.21 | 25.31 | 23.96 | 25.26 | 880,666 | +1.17(+4.86%) |
Nov 07, 2007 | 24.85 | 24.95 | 24.02 | 24.09 | 655,768 | -1.18(-4.66%) |
Nov 06, 2007 | 25.99 | 26.30 | 24.79 | 25.27 | 794,468 | -0.36(-1.42%) |
Nov 05, 2007 | 25.61 | 25.76 | 25.07 | 25.63 | 746,119 | -0.21(-0.80%) |
Nov 02, 2007 | 26.40 | 26.62 | 25.64 | 25.84 | 905,821 | -0.55(-2.10%) |