Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.03 | 11.27 | 10.22 | 10.89 | 5,666,513 | -0.20(-1.78%) |
Oct 30, 2008 | 10.77 | 11.21 | 10.14 | 11.09 | 5,369,860 | +0.98(+9.66%) |
Oct 29, 2008 | 9.436 | 10.55 | 9.297 | 10.11 | 4,928,979 | +0.67(+7.13%) |
Oct 28, 2008 | 9.116 | 9.477 | 8.320 | 9.436 | 6,011,688 | +0.75(+8.70%) |
Oct 27, 2008 | 8.960 | 9.535 | 8.632 | 8.681 | 4,683,441 | -0.52(-5.62%) |
Oct 24, 2008 | 8.616 | 9.428 | 8.304 | 9.198 | 7,882,734 | -0.05(-0.53%) |
Oct 23, 2008 | 9.666 | 9.888 | 8.616 | 9.248 | 9,263,844 | -0.22(-2.34%) |
Oct 22, 2008 | 10.34 | 10.50 | 9.100 | 9.469 | 7,888,349 | -1.31(-12.18%) |
Oct 21, 2008 | 10.72 | 11.41 | 10.47 | 10.78 | 5,418,039 | -0.21(-1.94%) |
Oct 20, 2008 | 10.46 | 11.12 | 10.31 | 11.00 | 6,652,949 | +0.94(+9.30%) |
Oct 17, 2008 | 9.986 | 11.04 | 9.625 | 10.06 | 6,691,597 | -0.24(-2.31%) |
Oct 16, 2008 | 10.26 | 10.34 | 9.075 | 10.30 | 8,377,684 | +0.73(+7.63%) |
Oct 15, 2008 | 10.77 | 10.93 | 9.494 | 9.568 | 6,621,444 | -1.81(-15.87%) |
Oct 14, 2008 | 11.95 | 12.55 | 10.90 | 11.37 | 8,552,031 | -0.18(-1.56%) |
Oct 13, 2008 | 10.27 | 11.59 | 10.22 | 11.55 | 6,574,287 | +1.94(+20.14%) |
Oct 10, 2008 | 9.912 | 10.21 | 8.534 | 9.617 | 11,282,939 | -0.80(-7.72%) |
Oct 09, 2008 | 11.73 | 12.11 | 10.35 | 10.42 | 7,340,768 | -1.09(-9.48%) |
Oct 08, 2008 | 10.51 | 12.20 | 10.13 | 11.51 | 9,764,060 | +0.52(+4.70%) |
Oct 07, 2008 | 12.49 | 12.53 | 10.78 | 11.00 | 8,143,003 | -1.17(-9.64%) |
Oct 06, 2008 | 12.73 | 12.81 | 10.65 | 12.17 | 10,507,431 | -0.96(-7.31%) |
Oct 03, 2008 | 13.10 | 14.31 | 12.98 | 13.13 | 5,500,171 | -0.16(-1.17%) |
Oct 02, 2008 | 15.24 | 15.25 | 13.06 | 13.28 | 7,649,352 | -2.14(-13.88%) |
Oct 01, 2008 | 16.01 | 16.12 | 15.01 | 15.43 | 5,265,322 | -1.00(-6.09%) |
Sep 30, 2008 | 15.48 | 16.43 | 15.35 | 16.43 | 5,505,078 | +1.44(+9.64%) |
Sep 29, 2008 | 16.32 | 16.44 | 14.65 | 14.98 | 4,487,502 | -2.00(-11.79%) |
Sep 26, 2008 | 16.57 | 17.03 | 16.23 | 16.99 | 5,091,772 | -0.09(-0.53%) |
Sep 25, 2008 | 17.13 | 17.17 | 16.50 | 17.08 | 4,396,921 | +0.39(+2.36%) |
Sep 24, 2008 | 17.04 | 17.31 | 16.57 | 16.68 | 4,336,132 | -0.07(-0.44%) |
Sep 23, 2008 | 18.77 | 18.79 | 16.53 | 16.76 | 7,875,812 | -2.38(-12.44%) |
Sep 22, 2008 | 19.05 | 19.74 | 18.77 | 19.14 | 4,628,408 | -0.26(-1.35%) |
Sep 19, 2008 | 19.38 | 19.50 | 18.41 | 19.40 | 5,883,354 | +1.63(+9.19%) |
Sep 18, 2008 | 16.85 | 18.08 | 16.37 | 17.76 | 7,516,941 | +1.53(+9.40%) |
Sep 17, 2008 | 17.03 | 17.70 | 16.22 | 16.24 | 7,556,078 | -1.00(-5.81%) |
Sep 16, 2008 | 15.88 | 17.30 | 15.66 | 17.24 | 9,381,037 | +0.66(+3.96%) |
Sep 15, 2008 | 17.23 | 17.67 | 16.48 | 16.58 | 6,760,424 | -1.84(-9.98%) |
Sep 12, 2008 | 17.73 | 18.92 | 17.56 | 18.42 | 5,893,039 | +0.56(+3.12%) |
Sep 11, 2008 | 17.77 | 18.22 | 17.23 | 17.86 | 6,744,236 | -0.25(-1.36%) |
Sep 10, 2008 | 17.54 | 18.31 | 17.31 | 18.11 | 6,194,421 | +0.72(+4.15%) |
Sep 09, 2008 | 18.27 | 18.41 | 17.24 | 17.39 | 8,783,970 | -1.05(-5.70%) |
Sep 08, 2008 | 19.36 | 19.60 | 18.22 | 18.44 | 5,650,442 | -0.71(-3.73%) |
Sep 05, 2008 | 18.96 | 19.28 | 18.40 | 19.15 | 7,218,199 | -0.17(-0.89%) |
Sep 04, 2008 | 19.68 | 19.91 | 18.83 | 19.32 | 6,111,336 | -0.33(-1.67%) |
Sep 03, 2008 | 20.84 | 21.06 | 19.36 | 19.65 | 9,862,965 | -1.05(-5.07%) |
Sep 02, 2008 | 22.75 | 22.75 | 20.66 | 20.70 | 7,886,585 | -2.62(-11.22%) |
Aug 29, 2008 | 23.72 | 23.98 | 23.15 | 23.32 | 2,861,857 | -0.18(-0.77%) |
Aug 28, 2008 | 24.62 | 24.99 | 23.10 | 23.50 | 5,452,716 | -0.75(-3.08%) |
Aug 27, 2008 | 24.82 | 25.08 | 24.02 | 24.25 | 4,626,491 | +0.04(+0.17%) |
Aug 26, 2008 | 22.89 | 24.24 | 22.89 | 24.21 | 7,126,095 | +1.45(+6.38%) |
Aug 25, 2008 | 22.84 | 22.93 | 22.38 | 22.75 | 4,711,343 | +0.18(+0.80%) |
Aug 22, 2008 | 22.93 | 23.07 | 22.27 | 22.57 | 3,047,869 | -0.52(-2.24%) |
Aug 21, 2008 | 23.02 | 23.48 | 22.89 | 23.09 | 4,821,061 | +0.43(+1.92%) |
Aug 20, 2008 | 21.83 | 22.75 | 21.76 | 22.66 | 4,365,517 | +0.99(+4.58%) |
Aug 19, 2008 | 20.94 | 21.79 | 20.92 | 21.66 | 4,912,358 | +0.62(+2.96%) |
Aug 18, 2008 | 21.49 | 21.83 | 20.95 | 21.04 | 3,844,482 | -0.42(-1.95%) |
Aug 15, 2008 | 21.56 | 21.74 | 20.95 | 21.46 | 5,268,922 | -0.21(-0.95%) |
Aug 14, 2008 | 22.06 | 22.13 | 21.21 | 21.66 | 5,456,535 | -0.50(-2.26%) |
Aug 13, 2008 | 21.88 | 22.23 | 21.41 | 22.16 | 5,708,498 | +0.61(+2.82%) |
Aug 12, 2008 | 21.55 | 22.11 | 21.38 | 21.56 | 8,583,668 | +0.22(+1.04%) |
Aug 11, 2008 | 20.50 | 21.40 | 20.30 | 21.33 | 7,987,922 | +0.90(+4.42%) |
Aug 08, 2008 | 20.65 | 21.47 | 19.78 | 20.43 | 4,549,754 | -0.32(-1.54%) |
Aug 07, 2008 | 21.65 | 21.99 | 20.71 | 20.75 | 5,889,199 | -0.92(-4.24%) |
Aug 06, 2008 | 20.32 | 21.67 | 19.99 | 21.67 | 6,911,556 | +1.35(+6.62%) |
Aug 05, 2008 | 21.74 | 21.85 | 19.99 | 20.32 | 12,234,650 | -1.49(-6.81%) |
Aug 04, 2008 | 23.71 | 24.02 | 21.47 | 21.81 | 7,583,717 | -1.82(-7.71%) |
Aug 01, 2008 | 23.66 | 24.90 | 23.32 | 23.63 | 6,215,359 | +0.31(+1.34%) |
Jul 31, 2008 | 24.45 | 24.45 | 23.07 | 23.32 | 5,733,131 | -1.32(-5.36%) |
Jul 30, 2008 | 22.75 | 24.64 | 22.71 | 24.64 | 4,895,711 | +1.71(+7.44%) |
Jul 29, 2008 | 22.93 | 24.09 | 22.76 | 22.93 | 6,079,644 | -1.07(-4.48%) |
Jul 28, 2008 | 23.94 | 24.67 | 23.92 | 24.01 | 2,977,963 | -0.07(-0.31%) |
Jul 25, 2008 | 23.99 | 24.34 | 23.42 | 24.08 | 3,509,091 | +0.30(+1.28%) |
Jul 24, 2008 | 24.70 | 25.03 | 23.28 | 23.78 | 6,398,748 | -0.79(-3.21%) |
Jul 23, 2008 | 25.70 | 26.04 | 24.38 | 24.57 | 5,625,148 | -1.34(-5.16%) |
Jul 22, 2008 | 26.74 | 27.09 | 25.66 | 25.90 | 4,535,094 | -1.05(-3.90%) |
Jul 21, 2008 | 25.67 | 26.97 | 25.35 | 26.95 | 3,918,519 | +1.22(+4.75%) |
Jul 18, 2008 | 25.90 | 26.01 | 25.32 | 25.73 | 5,781,351 | +0.80(+3.23%) |
Jul 17, 2008 | 26.70 | 27.09 | 24.21 | 24.93 | 7,384,020 | -1.63(-6.15%) |
Jul 16, 2008 | 27.22 | 27.22 | 26.07 | 26.56 | 3,830,628 | -0.34(-1.28%) |
Jul 15, 2008 | 27.86 | 27.86 | 26.55 | 26.91 | 3,820,499 | -0.91(-3.27%) |
Jul 14, 2008 | 27.31 | 27.98 | 27.12 | 27.82 | 3,416,890 | +0.71(+2.60%) |
Jul 11, 2008 | 27.15 | 27.64 | 26.67 | 27.11 | 3,786,435 | -0.07(-0.24%) |
Jul 10, 2008 | 26.50 | 27.18 | 25.81 | 27.18 | 3,790,943 | +0.96(+3.66%) |
Jul 09, 2008 | 26.76 | 27.30 | 26.14 | 26.22 | 3,905,522 | -0.39(-1.48%) |
Jul 08, 2008 | 27.07 | 27.26 | 25.97 | 26.61 | 7,277,415 | -0.71(-2.58%) |
Jul 07, 2008 | 27.82 | 28.01 | 26.91 | 27.32 | 4,565,115 | -0.73(-2.60%) |
Jul 04, 2008 | 28.59 | 28.91 | 27.85 | 28.05 | 2,686,219 | +0.00(+0.00%) |
Jul 03, 2008 | 28.59 | 28.91 | 27.85 | 28.05 | 2,686,219 | -0.62(-2.18%) |
Jul 02, 2008 | 29.56 | 30.73 | 28.67 | 28.67 | 6,845,576 | -0.89(-3.00%) |
Jul 01, 2008 | 29.85 | 29.86 | 28.92 | 29.56 | 5,695,623 | -0.09(-0.30%) |
Jun 30, 2008 | 29.46 | 29.87 | 28.92 | 29.65 | 4,582,511 | +0.33(+1.12%) |
Jun 27, 2008 | 29.51 | 29.62 | 28.95 | 29.32 | 8,109,289 | -0.07(-0.25%) |
Jun 26, 2008 | 29.23 | 29.79 | 28.97 | 29.39 | 4,483,373 | +0.12(+0.42%) |
Jun 25, 2008 | 29.70 | 29.74 | 28.37 | 29.27 | 6,251,001 | -0.14(-0.47%) |
Jun 24, 2008 | 29.74 | 29.74 | 29.19 | 29.41 | 6,250,880 | -0.30(-0.99%) |
Jun 23, 2008 | 28.10 | 29.71 | 28.10 | 29.70 | 4,810,751 | +1.39(+4.90%) |
Jun 20, 2008 | 28.47 | 28.86 | 28.27 | 28.32 | 6,884,466 | +0.07(+0.23%) |
Jun 19, 2008 | 28.06 | 28.74 | 27.90 | 28.25 | 6,369,791 | +0.42(+1.50%) |
Jun 18, 2008 | 27.41 | 27.90 | 27.24 | 27.83 | 3,457,661 | -0.14(-0.50%) |
Jun 17, 2008 | 26.95 | 27.97 | 26.90 | 27.97 | 5,092,412 | +1.02(+3.77%) |
Jun 16, 2008 | 27.16 | 27.19 | 26.79 | 26.95 | 5,158,022 | -0.15(-0.54%) |
Jun 13, 2008 | 27.39 | 27.71 | 26.77 | 27.10 | 4,338,000 | +0.02(+0.06%) |
Jun 12, 2008 | 27.72 | 27.74 | 26.98 | 27.09 | 5,531,126 | -0.75(-2.71%) |
Jun 11, 2008 | 26.55 | 28.23 | 26.55 | 27.84 | 7,680,744 | +1.37(+5.18%) |
Jun 10, 2008 | 26.22 | 27.15 | 25.76 | 26.47 | 7,743,113 | -0.87(-3.18%) |
Jun 09, 2008 | 27.01 | 27.52 | 26.63 | 27.34 | 2,870,073 | +0.61(+2.27%) |
Jun 06, 2008 | 27.50 | 27.93 | 26.70 | 26.73 | 5,200,417 | -0.93(-3.35%) |
Jun 05, 2008 | 26.09 | 27.76 | 25.98 | 27.66 | 7,698,431 | +1.73(+6.68%) |
Jun 04, 2008 | 26.03 | 26.57 | 25.86 | 25.93 | 3,427,787 | -0.13(-0.50%) |
Jun 03, 2008 | 25.98 | 26.80 | 25.87 | 26.06 | 6,825,222 | -0.04(-0.16%) |
Jun 02, 2008 | 25.68 | 26.45 | 25.64 | 26.10 | 6,315,061 | +0.27(+1.05%) |
May 30, 2008 | 25.21 | 25.89 | 25.21 | 25.83 | 6,748,579 | +0.65(+2.57%) |
May 29, 2008 | 26.02 | 26.22 | 25.07 | 25.18 | 3,977,328 | -1.03(-3.94%) |
May 28, 2008 | 25.35 | 26.22 | 25.26 | 26.22 | 5,241,239 | +0.75(+2.96%) |
May 27, 2008 | 25.65 | 25.98 | 25.19 | 25.46 | 4,158,680 | -0.21(-0.80%) |
May 26, 2008 | 26.24 | 26.60 | 25.51 | 25.67 | 4,053,541 | +0.00(+0.00%) |
May 23, 2008 | 26.24 | 26.60 | 25.51 | 25.67 | 4,053,541 | -0.54(-2.07%) |
May 22, 2008 | 26.77 | 27.01 | 25.97 | 26.21 | 4,966,307 | -0.68(-2.53%) |
May 21, 2008 | 27.67 | 28.02 | 26.82 | 26.89 | 4,999,850 | -0.69(-2.50%) |
May 20, 2008 | 27.04 | 27.58 | 26.82 | 27.58 | 4,020,190 | +0.65(+2.41%) |
May 19, 2008 | 27.44 | 27.45 | 26.77 | 26.93 | 4,829,045 | -0.46(-1.68%) |
May 16, 2008 | 26.91 | 27.39 | 26.84 | 27.39 | 4,791,732 | +0.75(+2.80%) |
May 15, 2008 | 26.18 | 26.74 | 25.93 | 26.64 | 4,540,133 | +0.57(+2.20%) |
May 14, 2008 | 26.34 | 26.82 | 26.05 | 26.07 | 4,537,716 | -0.27(-1.03%) |
May 13, 2008 | 25.77 | 26.54 | 25.62 | 26.34 | 6,573,720 | +0.65(+2.52%) |
May 12, 2008 | 26.09 | 26.16 | 25.25 | 25.69 | 4,870,012 | -0.47(-1.79%) |
May 09, 2008 | 26.17 | 26.24 | 25.58 | 26.16 | 3,498,116 | -0.06(-0.22%) |
May 08, 2008 | 25.17 | 26.22 | 24.99 | 26.22 | 5,260,148 | +1.18(+4.72%) |
May 07, 2008 | 25.67 | 25.85 | 24.99 | 25.03 | 3,548,369 | -0.65(-2.52%) |
May 06, 2008 | 24.85 | 25.85 | 24.85 | 25.68 | 7,365,491 | +0.75(+3.03%) |
May 05, 2008 | 24.44 | 25.03 | 24.16 | 24.93 | 4,453,998 | +0.72(+2.98%) |
May 02, 2008 | 23.36 | 24.49 | 22.65 | 24.21 | 6,868,533 | +1.28(+5.58%) |
May 01, 2008 | 22.79 | 23.03 | 22.10 | 22.93 | 4,905,582 | +0.00(+0.00%) |
Apr 30, 2008 | 22.78 | 23.15 | 22.64 | 22.93 | 3,365,225 | +0.20(+0.87%) |
Apr 29, 2008 | 23.45 | 23.47 | 22.70 | 22.73 | 2,937,484 | -0.88(-3.72%) |
Apr 28, 2008 | 24.08 | 24.16 | 23.48 | 23.61 | 3,161,760 | -0.44(-1.84%) |
Apr 25, 2008 | 23.30 | 24.12 | 23.27 | 24.05 | 4,341,236 | +0.75(+3.24%) |
Apr 24, 2008 | 23.87 | 23.87 | 22.93 | 23.30 | 3,303,362 | -0.62(-2.57%) |
Apr 23, 2008 | 24.10 | 24.41 | 23.60 | 23.91 | 4,336,786 | -0.27(-1.12%) |
Apr 22, 2008 | 24.07 | 24.74 | 23.92 | 24.18 | 6,333,422 | +0.00(+0.00%) |
Apr 21, 2008 | 24.32 | 24.38 | 23.54 | 24.18 | 3,891,558 | -0.07(-0.30%) |
Apr 18, 2008 | 23.42 | 24.37 | 23.32 | 24.26 | 4,728,718 | +0.78(+3.32%) |
Apr 17, 2008 | 23.25 | 23.62 | 23.15 | 23.48 | 5,145,953 | +0.16(+0.67%) |
Apr 16, 2008 | 22.57 | 23.33 | 22.38 | 23.32 | 4,507,827 | +0.68(+3.01%) |
Apr 15, 2008 | 22.83 | 22.83 | 22.34 | 22.64 | 3,841,348 | +0.13(+0.58%) |
Apr 14, 2008 | 21.86 | 22.69 | 21.80 | 22.51 | 4,371,546 | +0.61(+2.77%) |
Apr 11, 2008 | 21.93 | 22.43 | 21.80 | 21.90 | 5,184,795 | -0.58(-2.59%) |
Apr 10, 2008 | 22.69 | 22.84 | 22.33 | 22.48 | 4,057,113 | -0.10(-0.44%) |
Apr 09, 2008 | 22.47 | 22.97 | 22.31 | 22.58 | 3,464,203 | +0.31(+1.40%) |
Apr 08, 2008 | 21.90 | 22.34 | 21.79 | 22.27 | 4,212,321 | +0.12(+0.56%) |
Apr 07, 2008 | 22.92 | 23.02 | 21.93 | 22.15 | 6,269,336 | -0.57(-2.53%) |
Apr 04, 2008 | 22.27 | 22.98 | 21.93 | 22.72 | 6,350,198 | +0.79(+3.59%) |
Apr 03, 2008 | 21.83 | 22.40 | 21.61 | 21.93 | 9,427,978 | +0.12(+0.56%) |
Apr 02, 2008 | 21.88 | 22.06 | 21.60 | 21.81 | 6,462,536 | +0.00(+0.00%) |
Apr 01, 2008 | 21.52 | 21.81 | 21.10 | 21.81 | 5,312,890 | +0.33(+1.53%) |
Mar 31, 2008 | 21.15 | 21.54 | 20.98 | 21.48 | 5,478,823 | +0.23(+1.08%) |
Mar 28, 2008 | 20.56 | 21.65 | 20.52 | 21.25 | 8,129,569 | +0.48(+2.29%) |
Mar 27, 2008 | 20.87 | 21.32 | 20.72 | 20.78 | 6,555,806 | +0.28(+1.36%) |
Mar 26, 2008 | 19.94 | 20.69 | 19.85 | 20.50 | 5,422,816 | +0.49(+2.46%) |
Mar 25, 2008 | 18.96 | 20.10 | 18.72 | 20.00 | 7,542,516 | +1.08(+5.72%) |
Mar 24, 2008 | 17.93 | 19.03 | 17.88 | 18.92 | 6,524,280 | +0.99(+5.54%) |
Mar 21, 2008 | 17.86 | 18.16 | 17.53 | 17.93 | 4,667,691 | +0.00(+0.00%) |
Mar 20, 2008 | 17.86 | 18.16 | 17.53 | 17.93 | 4,667,691 | -0.07(-0.41%) |
Mar 19, 2008 | 18.63 | 18.91 | 18.00 | 18.00 | 5,053,160 | -0.87(-4.61%) |
Mar 18, 2008 | 18.27 | 18.89 | 18.27 | 18.87 | 4,106,256 | +0.79(+4.36%) |
Mar 17, 2008 | 18.38 | 18.82 | 18.06 | 18.08 | 8,763,331 | -0.62(-3.33%) |
Mar 14, 2008 | 19.04 | 19.04 | 18.14 | 18.71 | 5,569,358 | -0.23(-1.21%) |
Mar 13, 2008 | 18.12 | 19.04 | 18.10 | 18.94 | 5,730,112 | +0.35(+1.90%) |
Mar 12, 2008 | 18.46 | 18.95 | 18.45 | 18.59 | 4,725,821 | -0.08(-0.44%) |
Mar 11, 2008 | 18.54 | 18.87 | 18.28 | 18.67 | 4,268,110 | +0.39(+2.16%) |
Mar 10, 2008 | 18.50 | 18.64 | 17.99 | 18.27 | 4,598,509 | -0.27(-1.46%) |
Mar 07, 2008 | 18.86 | 19.10 | 18.27 | 18.54 | 5,763,529 | -0.53(-2.80%) |
Mar 06, 2008 | 19.33 | 19.59 | 19.05 | 19.08 | 4,693,819 | -0.22(-1.15%) |
Mar 05, 2008 | 19.00 | 19.32 | 18.83 | 19.30 | 6,568,555 | +0.51(+2.71%) |
Mar 04, 2008 | 19.07 | 19.16 | 18.23 | 18.79 | 7,033,595 | -0.32(-1.67%) |
Mar 03, 2008 | 19.41 | 19.67 | 18.81 | 19.11 | 5,684,799 | -0.36(-1.85%) |
Feb 29, 2008 | 20.27 | 20.38 | 19.32 | 19.47 | 4,444,460 | -1.12(-5.46%) |
Feb 28, 2008 | 19.81 | 20.73 | 19.73 | 20.60 | 6,155,737 | +0.64(+3.21%) |
Feb 27, 2008 | 20.10 | 20.19 | 19.75 | 19.96 | 5,528,660 | -0.12(-0.61%) |
Feb 26, 2008 | 19.78 | 20.12 | 19.45 | 20.08 | 5,008,894 | +0.26(+1.33%) |
Feb 25, 2008 | 18.78 | 19.82 | 18.77 | 19.82 | 7,120,036 | +0.97(+5.14%) |
Feb 22, 2008 | 18.86 | 18.97 | 18.44 | 18.85 | 4,515,621 | +0.04(+0.22%) |
Feb 21, 2008 | 19.56 | 19.67 | 18.67 | 18.81 | 5,267,021 | -0.92(-4.66%) |
Feb 20, 2008 | 19.20 | 19.79 | 19.13 | 19.73 | 7,806,761 | +0.39(+1.99%) |
Feb 19, 2008 | 18.68 | 19.63 | 18.68 | 19.34 | 8,990,745 | +0.96(+5.22%) |
Feb 18, 2008 | 18.83 | 18.95 | 18.07 | 18.38 | 6,492,180 | +0.00(+0.00%) |
Feb 15, 2008 | 18.83 | 18.95 | 18.07 | 18.38 | 6,492,180 | -0.08(-0.44%) |
Feb 14, 2008 | 19.06 | 19.64 | 18.19 | 18.46 | 9,931,332 | -0.57(-2.98%) |
Feb 13, 2008 | 18.21 | 19.11 | 18.08 | 19.03 | 9,835,310 | +1.03(+5.70%) |
Feb 12, 2008 | 18.18 | 18.59 | 17.91 | 18.00 | 5,882,656 | -0.12(-0.68%) |
Feb 11, 2008 | 17.58 | 18.20 | 17.41 | 18.13 | 4,489,887 | +0.54(+3.08%) |
Feb 08, 2008 | 17.51 | 17.85 | 17.38 | 17.58 | 5,141,433 | +0.00(+0.00%) |
Feb 07, 2008 | 16.21 | 17.63 | 16.13 | 17.58 | 8,506,783 | +1.25(+7.63%) |
Feb 06, 2008 | 17.28 | 17.34 | 16.32 | 16.34 | 6,262,812 | -0.74(-4.32%) |
Feb 05, 2008 | 17.49 | 17.57 | 17.08 | 17.08 | 5,168,003 | -0.61(-3.43%) |
Feb 04, 2008 | 17.20 | 17.79 | 17.02 | 17.68 | 5,830,825 | +1.09(+6.58%) |
Feb 01, 2008 | 16.44 | 16.76 | 16.08 | 16.59 | 5,862,600 | +0.02(+0.10%) |
Jan 31, 2008 | 15.80 | 16.57 | 15.46 | 16.57 | 7,004,991 | +0.63(+3.96%) |
Jan 30, 2008 | 16.32 | 16.38 | 15.92 | 15.94 | 3,499,315 | -0.44(-2.70%) |
Jan 29, 2008 | 16.00 | 16.45 | 15.83 | 16.39 | 4,524,433 | +0.53(+3.36%) |
Jan 28, 2008 | 15.82 | 15.88 | 15.43 | 15.85 | 3,373,380 | +0.15(+0.94%) |
Jan 25, 2008 | 15.64 | 16.25 | 15.57 | 15.71 | 8,751,915 | +0.18(+1.16%) |
Jan 24, 2008 | 15.15 | 15.71 | 15.10 | 15.52 | 5,374,486 | +0.36(+2.38%) |
Jan 23, 2008 | 14.72 | 15.19 | 14.28 | 15.16 | 5,452,969 | +0.14(+0.93%) |
Jan 22, 2008 | 14.56 | 15.18 | 14.47 | 15.02 | 4,990,042 | -0.25(-1.66%) |
Jan 21, 2008 | 15.20 | 15.47 | 14.69 | 15.28 | 5,330,448 | +0.00(+0.00%) |
Jan 18, 2008 | 15.20 | 15.47 | 14.69 | 15.28 | 5,330,326 | -0.11(-0.75%) |
Jan 17, 2008 | 15.97 | 16.13 | 15.34 | 15.39 | 5,109,198 | -0.53(-3.30%) |
Jan 16, 2008 | 16.40 | 16.46 | 15.83 | 15.92 | 5,812,355 | -0.55(-3.34%) |
Jan 15, 2008 | 16.73 | 16.80 | 16.43 | 16.47 | 6,365,084 | -0.42(-2.48%) |
Jan 14, 2008 | 16.20 | 17.00 | 16.20 | 16.89 | 4,645,380 | +0.97(+6.08%) |
Jan 11, 2008 | 15.46 | 16.30 | 15.40 | 15.92 | 5,482,865 | +0.35(+2.27%) |
Jan 10, 2008 | 15.46 | 15.74 | 15.16 | 15.57 | 5,759,814 | -0.15(-0.94%) |
Jan 09, 2008 | 15.75 | 15.83 | 15.34 | 15.71 | 3,688,246 | +0.08(+0.52%) |
Jan 08, 2008 | 16.19 | 16.43 | 15.60 | 15.63 | 3,543,121 | -0.40(-2.51%) |
Jan 07, 2008 | 16.41 | 16.49 | 15.85 | 16.03 | 3,110,080 | -0.33(-2.01%) |
Jan 04, 2008 | 16.81 | 16.81 | 16.35 | 16.36 | 2,682,671 | -0.53(-3.16%) |
Jan 03, 2008 | 17.25 | 17.36 | 16.85 | 16.89 | 4,377,647 | -0.11(-0.68%) |
Jan 02, 2008 | 16.08 | 17.04 | 16.08 | 17.01 | 6,063,541 | +0.99(+6.20%) |
Jan 01, 2008 | 16.02 | 16.26 | 15.97 | 16.02 | 2,271,644 | +0.00(+0.00%) |
Dec 31, 2007 | 16.02 | 16.26 | 15.97 | 16.02 | 2,271,644 | -0.17(-1.06%) |
Dec 28, 2007 | 16.16 | 16.26 | 16.05 | 16.19 | 2,243,882 | +0.04(+0.25%) |
Dec 27, 2007 | 16.18 | 16.26 | 16.00 | 16.15 | 2,254,092 | -0.13(-0.81%) |
Dec 26, 2007 | 16.33 | 16.39 | 16.18 | 16.28 | 1,544,725 | -0.07(-0.45%) |
Dec 24, 2007 | 16.15 | 16.44 | 16.15 | 16.35 | 1,150,796 | +0.09(+0.55%) |
Dec 21, 2007 | 16.38 | 16.47 | 15.98 | 16.26 | 12,435,518 | +0.18(+1.12%) |
Dec 20, 2007 | 15.71 | 16.08 | 15.60 | 16.08 | 2,861,966 | +0.42(+2.67%) |
Dec 19, 2007 | 15.80 | 16.00 | 15.63 | 15.66 | 3,236,110 | -0.31(-1.95%) |
Dec 18, 2007 | 15.81 | 16.09 | 15.66 | 15.98 | 2,600,465 | +0.29(+1.83%) |
Dec 17, 2007 | 16.13 | 16.21 | 15.68 | 15.69 | 3,059,599 | -0.61(-3.73%) |
Dec 14, 2007 | 16.37 | 16.46 | 16.21 | 16.30 | 3,386,351 | -0.29(-1.73%) |
Dec 13, 2007 | 16.56 | 16.59 | 16.26 | 16.58 | 4,021,600 | +0.08(+0.50%) |
Dec 12, 2007 | 16.44 | 16.54 | 16.30 | 16.50 | 4,539,802 | +0.35(+2.18%) |
Dec 11, 2007 | 16.60 | 16.70 | 16.12 | 16.15 | 2,701,127 | -0.32(-1.94%) |
Dec 10, 2007 | 16.65 | 16.73 | 16.35 | 16.47 | 3,609,478 | +0.02(+0.15%) |
Dec 07, 2007 | 16.23 | 16.48 | 16.21 | 16.44 | 2,926,492 | +0.14(+0.86%) |
Dec 06, 2007 | 15.91 | 16.35 | 15.76 | 16.30 | 2,841,818 | +0.41(+2.58%) |
Dec 05, 2007 | 15.72 | 16.07 | 15.48 | 15.89 | 5,241,026 | +0.25(+1.63%) |
Dec 04, 2007 | 15.31 | 15.64 | 15.31 | 15.64 | 4,346,718 | +0.14(+0.90%) |
Dec 03, 2007 | 15.32 | 15.65 | 15.31 | 15.50 | 3,118,281 | +0.03(+0.21%) |
Nov 30, 2007 | 15.59 | 15.59 | 15.37 | 15.47 | 3,306,369 | -0.07(-0.42%) |
Nov 29, 2007 | 15.34 | 15.57 | 15.24 | 15.53 | 3,438,136 | +0.22(+1.45%) |
Nov 28, 2007 | 15.43 | 15.51 | 15.16 | 15.31 | 3,487,765 | -0.02(-0.16%) |
Nov 27, 2007 | 15.44 | 15.60 | 15.13 | 15.34 | 3,638,852 | -0.10(-0.64%) |
Nov 26, 2007 | 15.89 | 16.12 | 15.43 | 15.43 | 2,771,131 | -0.45(-2.84%) |
Nov 23, 2007 | 15.57 | 16.06 | 15.57 | 15.89 | 1,238,628 | +0.31(+2.00%) |
Nov 21, 2007 | 16.00 | 16.00 | 15.57 | 15.57 | 5,016,411 | -0.54(-3.36%) |
Nov 20, 2007 | 16.05 | 16.30 | 15.82 | 16.12 | 3,655,175 | +0.05(+0.31%) |
Nov 19, 2007 | 16.35 | 16.43 | 15.89 | 16.07 | 4,107,414 | -0.37(-2.25%) |
Nov 16, 2007 | 16.69 | 16.71 | 16.30 | 16.44 | 5,006,069 | -0.16(-0.94%) |
Nov 15, 2007 | 17.01 | 17.19 | 16.41 | 16.59 | 4,124,336 | -0.26(-1.56%) |
Nov 14, 2007 | 16.48 | 17.26 | 16.41 | 16.85 | 5,642,010 | +0.13(+0.79%) |
Nov 13, 2007 | 16.31 | 16.76 | 16.19 | 16.72 | 4,655,919 | +0.38(+2.31%) |
Nov 12, 2007 | 16.72 | 16.77 | 16.33 | 16.35 | 4,697,270 | -0.55(-3.25%) |
Nov 09, 2007 | 16.67 | 17.20 | 16.53 | 16.89 | 3,715,907 | -0.12(-0.72%) |
Nov 08, 2007 | 16.99 | 17.25 | 16.65 | 17.02 | 4,699,660 | +0.00(+0.00%) |
Nov 07, 2007 | 17.13 | 17.31 | 16.99 | 17.02 | 7,068,355 | -0.14(-0.81%) |
Nov 06, 2007 | 17.07 | 17.19 | 16.90 | 17.16 | 5,120,222 | +0.13(+0.77%) |
Nov 05, 2007 | 17.07 | 17.30 | 16.92 | 17.03 | 7,065,213 | -0.04(-0.24%) |
Nov 02, 2007 | 16.66 | 17.10 | 16.29 | 17.07 | 6,329,891 | +0.66(+4.00%) |