Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.33 | 12.48 | 12.13 | 12.44 | 832,853 | +0.24(+1.97%) |
Sep 29, 2008 | 12.39 | 12.73 | 12.20 | 12.20 | 987,881 | -0.27(-2.17%) |
Sep 26, 2008 | 12.49 | 12.78 | 12.29 | 12.47 | 620,370 | -0.29(-2.27%) |
Sep 25, 2008 | 12.42 | 12.80 | 12.37 | 12.76 | 531,616 | +0.39(+3.15%) |
Sep 24, 2008 | 12.34 | 12.76 | 12.12 | 12.37 | 763,855 | +0.03(+0.24%) |
Sep 23, 2008 | 12.52 | 12.65 | 12.15 | 12.34 | 854,640 | -0.18(-1.44%) |
Sep 22, 2008 | 12.89 | 13.19 | 12.43 | 12.52 | 1,389,444 | -0.48(-3.69%) |
Sep 19, 2008 | 12.54 | 13.03 | 12.00 | 13.00 | 2,037,296 | +1.22(+10.36%) |
Sep 18, 2008 | 12.04 | 12.54 | 11.69 | 11.78 | 1,904,390 | -0.02(-0.17%) |
Sep 17, 2008 | 12.86 | 12.86 | 11.48 | 11.80 | 2,028,413 | -0.76(-6.05%) |
Sep 16, 2008 | 12.72 | 13.23 | 11.58 | 12.56 | 2,304,662 | -0.11(-0.87%) |
Sep 15, 2008 | 13.08 | 13.30 | 12.64 | 12.67 | 1,578,642 | -0.72(-5.38%) |
Sep 12, 2008 | 13.19 | 13.58 | 13.08 | 13.39 | 402,435 | +0.06(+0.45%) |
Sep 11, 2008 | 12.78 | 13.34 | 12.77 | 13.33 | 574,584 | +0.36(+2.78%) |
Sep 10, 2008 | 12.93 | 13.16 | 12.77 | 12.97 | 675,670 | +0.22(+1.73%) |
Sep 09, 2008 | 13.05 | 13.34 | 12.72 | 12.75 | 858,547 | -0.34(-2.60%) |
Sep 08, 2008 | 13.04 | 13.34 | 12.85 | 13.09 | 789,891 | +0.29(+2.27%) |
Sep 05, 2008 | 13.21 | 13.24 | 12.60 | 12.80 | 959,644 | -0.53(-3.98%) |
Sep 04, 2008 | 13.89 | 13.93 | 13.03 | 13.33 | 1,239,430 | -0.64(-4.58%) |
Sep 03, 2008 | 14.38 | 14.40 | 13.67 | 13.97 | 1,396,903 | -0.93(-6.24%) |
Sep 02, 2008 | 14.53 | 14.98 | 14.53 | 14.90 | 586,821 | +0.56(+3.91%) |
Aug 29, 2008 | 14.80 | 14.84 | 14.21 | 14.34 | 536,289 | -0.44(-2.98%) |
Aug 28, 2008 | 14.65 | 14.89 | 14.62 | 14.78 | 661,330 | +0.20(+1.37%) |
Aug 27, 2008 | 14.16 | 14.80 | 14.16 | 14.58 | 473,638 | +0.18(+1.25%) |
Aug 26, 2008 | 14.52 | 14.79 | 14.26 | 14.40 | 734,822 | +0.00(+0.00%) |
Aug 25, 2008 | 14.58 | 14.77 | 14.23 | 14.40 | 758,658 | -0.72(-4.76%) |
Aug 22, 2008 | 15.12 | 15.24 | 14.90 | 15.12 | 383,037 | +0.10(+0.67%) |
Aug 21, 2008 | 15.05 | 15.21 | 14.75 | 15.02 | 460,836 | -0.20(-1.31%) |
Aug 20, 2008 | 15.44 | 15.55 | 15.03 | 15.22 | 527,395 | -0.27(-1.74%) |
Aug 19, 2008 | 15.49 | 15.67 | 15.27 | 15.49 | 403,181 | -0.03(-0.19%) |
Aug 18, 2008 | 15.73 | 15.76 | 15.40 | 15.52 | 657,112 | -0.12(-0.77%) |
Aug 15, 2008 | 15.42 | 15.75 | 15.11 | 15.64 | 853,866 | +0.31(+2.02%) |
Aug 14, 2008 | 15.05 | 15.33 | 15.04 | 15.33 | 500,519 | +0.16(+1.05%) |
Aug 13, 2008 | 14.98 | 15.45 | 14.54 | 15.17 | 1,204,584 | -0.54(-3.44%) |
Aug 12, 2008 | 15.62 | 15.79 | 15.47 | 15.71 | 1,079,442 | +0.02(+0.13%) |
Aug 11, 2008 | 15.12 | 15.96 | 15.12 | 15.69 | 1,341,733 | +0.52(+3.43%) |
Aug 08, 2008 | 14.25 | 15.40 | 14.13 | 15.17 | 1,954,610 | +0.99(+6.98%) |
Aug 07, 2008 | 14.00 | 14.25 | 13.97 | 14.18 | 1,827,118 | +0.21(+1.50%) |
Aug 06, 2008 | 13.89 | 14.27 | 13.31 | 13.97 | 3,092,967 | +1.57(+12.66%) |
Aug 05, 2008 | 12.00 | 12.59 | 12.00 | 12.40 | 774,582 | +0.31(+2.56%) |
Aug 04, 2008 | 12.03 | 12.19 | 11.85 | 12.09 | 383,973 | -0.04(-0.33%) |
Aug 01, 2008 | 12.07 | 12.15 | 11.80 | 12.13 | 631,680 | +0.08(+0.66%) |
Jul 31, 2008 | 12.25 | 12.28 | 12.00 | 12.05 | 964,470 | -0.24(-1.95%) |
Jul 30, 2008 | 13.03 | 13.20 | 12.10 | 12.29 | 1,243,484 | -0.71(-5.46%) |
Jul 29, 2008 | 13.00 | 13.50 | 12.93 | 13.00 | 824,706 | -0.05(-0.38%) |
Jul 28, 2008 | 13.02 | 13.35 | 13.00 | 13.05 | 685,512 | -0.03(-0.23%) |
Jul 25, 2008 | 13.12 | 13.21 | 12.90 | 13.08 | 512,509 | +0.06(+0.46%) |
Jul 24, 2008 | 12.90 | 13.38 | 12.90 | 13.02 | 521,546 | +0.04(+0.31%) |
Jul 23, 2008 | 13.03 | 13.30 | 12.87 | 12.98 | 742,715 | -0.02(-0.15%) |
Jul 22, 2008 | 12.83 | 13.09 | 12.80 | 13.00 | 546,551 | +0.03(+0.23%) |
Jul 21, 2008 | 12.92 | 13.14 | 11.50 | 12.97 | 434,129 | +0.05(+0.39%) |
Jul 18, 2008 | 12.98 | 13.03 | 12.79 | 12.92 | 886,286 | -0.10(-0.77%) |
Jul 17, 2008 | 13.27 | 13.30 | 12.96 | 13.02 | 810,690 | -0.15(-1.14%) |
Jul 16, 2008 | 12.92 | 13.24 | 12.77 | 13.17 | 819,991 | +0.32(+2.49%) |
Jul 15, 2008 | 13.15 | 13.18 | 12.82 | 12.85 | 1,203,648 | -0.32(-2.43%) |
Jul 14, 2008 | 13.15 | 13.46 | 13.10 | 13.17 | 1,387,832 | -0.17(-1.27%) |
Jul 11, 2008 | 13.55 | 13.55 | 13.11 | 13.34 | 1,391,826 | -0.36(-2.63%) |
Jul 10, 2008 | 13.51 | 13.79 | 13.51 | 13.70 | 1,680,314 | +0.18(+1.33%) |
Jul 09, 2008 | 13.76 | 13.84 | 13.40 | 13.52 | 1,129,659 | -0.18(-1.31%) |
Jul 08, 2008 | 13.81 | 13.85 | 13.40 | 13.70 | 1,241,561 | +0.08(+0.59%) |
Jul 07, 2008 | 13.48 | 13.89 | 13.36 | 13.62 | 2,096,164 | +0.35(+2.64%) |
Jul 04, 2008 | 12.75 | 13.30 | 12.40 | 13.27 | 1,867,695 | +0.00(+0.00%) |
Jul 03, 2008 | 12.75 | 13.30 | 12.40 | 13.27 | 1,867,695 | +0.68(+5.40%) |
Jul 02, 2008 | 13.13 | 13.14 | 12.56 | 12.59 | 2,659,740 | +0.43(+3.54%) |
Jul 01, 2008 | 12.32 | 12.49 | 12.02 | 12.16 | 1,145,701 | -0.25(-2.01%) |
Jun 30, 2008 | 12.74 | 12.78 | 12.40 | 12.41 | 1,246,746 | -0.35(-2.74%) |
Jun 27, 2008 | 13.03 | 13.15 | 12.59 | 12.76 | 1,650,607 | -0.33(-2.52%) |
Jun 26, 2008 | 13.33 | 13.33 | 12.91 | 13.09 | 596,974 | -0.41(-3.04%) |
Jun 25, 2008 | 13.10 | 13.55 | 13.01 | 13.50 | 475,237 | +0.40(+3.05%) |
Jun 24, 2008 | 12.97 | 13.25 | 12.88 | 13.10 | 544,922 | +0.00(+0.00%) |
Jun 23, 2008 | 13.28 | 13.43 | 12.91 | 13.10 | 459,636 | -0.08(-0.61%) |
Jun 20, 2008 | 13.24 | 13.25 | 13.05 | 13.18 | 799,999 | -0.15(-1.13%) |
Jun 19, 2008 | 13.30 | 13.44 | 13.18 | 13.33 | 572,165 | +0.03(+0.23%) |
Jun 18, 2008 | 13.02 | 13.36 | 13.02 | 13.30 | 633,022 | +0.24(+1.84%) |
Jun 17, 2008 | 13.11 | 13.26 | 12.95 | 13.06 | 339,125 | -0.01(-0.08%) |
Jun 16, 2008 | 12.73 | 13.22 | 12.64 | 13.07 | 950,447 | +0.32(+2.51%) |
Jun 13, 2008 | 12.64 | 12.85 | 12.62 | 12.75 | 853,688 | +0.19(+1.51%) |
Jun 12, 2008 | 12.51 | 12.72 | 12.45 | 12.56 | 496,581 | +0.15(+1.21%) |
Jun 11, 2008 | 12.57 | 12.62 | 12.28 | 12.41 | 829,962 | -0.20(-1.59%) |
Jun 10, 2008 | 12.75 | 12.79 | 12.35 | 12.61 | 632,469 | +0.05(+0.40%) |
Jun 09, 2008 | 12.72 | 12.98 | 12.45 | 12.56 | 647,731 | -0.14(-1.10%) |
Jun 06, 2008 | 12.97 | 13.05 | 12.68 | 12.70 | 556,122 | -0.38(-2.91%) |
Jun 05, 2008 | 12.65 | 13.09 | 12.47 | 13.08 | 1,093,228 | +0.41(+3.24%) |
Jun 04, 2008 | 12.65 | 12.79 | 12.50 | 12.67 | 634,464 | -0.04(-0.31%) |
Jun 03, 2008 | 12.40 | 13.43 | 12.16 | 12.71 | 2,215,577 | +0.48(+3.92%) |
Jun 02, 2008 | 12.35 | 12.40 | 12.13 | 12.23 | 519,122 | -0.20(-1.61%) |
May 30, 2008 | 12.48 | 12.51 | 12.18 | 12.43 | 926,797 | -0.05(-0.40%) |
May 29, 2008 | 12.33 | 12.55 | 12.23 | 12.48 | 563,865 | +0.09(+0.73%) |
May 28, 2008 | 12.68 | 12.68 | 12.15 | 12.39 | 487,015 | -0.19(-1.51%) |
May 27, 2008 | 12.20 | 12.58 | 12.17 | 12.58 | 411,196 | +0.42(+3.45%) |
May 26, 2008 | 11.88 | 12.35 | 11.88 | 12.16 | 927,722 | +0.00(+0.00%) |
May 23, 2008 | 11.88 | 12.35 | 11.88 | 12.16 | 927,722 | +0.20(+1.67%) |
May 22, 2008 | 12.58 | 12.80 | 11.83 | 11.96 | 2,154,918 | -0.60(-4.78%) |
May 21, 2008 | 12.62 | 12.88 | 12.45 | 12.56 | 606,003 | -0.01(-0.08%) |
May 20, 2008 | 12.48 | 12.69 | 12.47 | 12.57 | 559,559 | -0.02(-0.16%) |
May 19, 2008 | 12.37 | 12.65 | 12.29 | 12.59 | 593,923 | +0.20(+1.61%) |
May 16, 2008 | 12.50 | 12.54 | 12.16 | 12.39 | 1,020,824 | -0.02(-0.16%) |
May 15, 2008 | 12.21 | 12.53 | 12.12 | 12.41 | 561,290 | +0.19(+1.55%) |
May 14, 2008 | 12.42 | 12.62 | 12.20 | 12.22 | 448,552 | -0.20(-1.61%) |
May 13, 2008 | 12.32 | 12.48 | 12.20 | 12.42 | 781,233 | +0.12(+0.98%) |
May 12, 2008 | 12.01 | 12.30 | 11.83 | 12.30 | 839,323 | +0.33(+2.76%) |
May 09, 2008 | 11.82 | 12.09 | 11.79 | 11.97 | 547,630 | +0.00(+0.00%) |
May 08, 2008 | 11.73 | 11.98 | 11.70 | 11.97 | 576,004 | +0.26(+2.22%) |
May 07, 2008 | 11.97 | 12.10 | 11.51 | 11.71 | 835,527 | -0.23(-1.93%) |
May 06, 2008 | 11.80 | 12.04 | 11.72 | 11.94 | 1,038,341 | +0.09(+0.76%) |
May 05, 2008 | 11.33 | 11.88 | 11.23 | 11.85 | 941,292 | +0.49(+4.31%) |
May 02, 2008 | 11.72 | 11.77 | 11.36 | 11.36 | 601,798 | -0.22(-1.90%) |
May 01, 2008 | 10.38 | 12.15 | 10.12 | 11.58 | 2,414,006 | +0.42(+3.76%) |
Apr 30, 2008 | 11.32 | 11.64 | 11.09 | 11.16 | 766,960 | -0.14(-1.24%) |
Apr 29, 2008 | 11.20 | 11.34 | 11.07 | 11.30 | 363,226 | +0.10(+0.89%) |
Apr 28, 2008 | 11.19 | 11.38 | 11.12 | 11.20 | 2,426,243 | -0.05(-0.44%) |
Apr 25, 2008 | 11.34 | 11.50 | 11.12 | 11.25 | 667,592 | -0.09(-0.79%) |
Apr 24, 2008 | 11.11 | 11.50 | 11.00 | 11.34 | 577,071 | +0.24(+2.16%) |
Apr 23, 2008 | 11.20 | 11.42 | 11.00 | 11.10 | 2,599,049 | -0.08(-0.72%) |
Apr 22, 2008 | 11.11 | 11.69 | 11.07 | 11.18 | 1,122,548 | +0.00(+0.00%) |
Apr 21, 2008 | 11.00 | 11.26 | 10.98 | 11.18 | 895,646 | +0.09(+0.81%) |
Apr 18, 2008 | 11.25 | 11.25 | 10.86 | 11.09 | 724,319 | +0.07(+0.64%) |
Apr 17, 2008 | 11.15 | 11.15 | 10.90 | 11.02 | 529,552 | -0.19(-1.69%) |
Apr 16, 2008 | 10.66 | 11.25 | 10.61 | 11.21 | 1,102,148 | +0.66(+6.26%) |
Apr 15, 2008 | 10.61 | 10.66 | 10.40 | 10.55 | 638,632 | +0.03(+0.29%) |
Apr 14, 2008 | 10.33 | 10.68 | 10.23 | 10.52 | 763,157 | +0.17(+1.64%) |
Apr 11, 2008 | 10.36 | 10.75 | 10.22 | 10.35 | 732,664 | -0.46(-4.26%) |
Apr 10, 2008 | 10.62 | 10.94 | 10.55 | 10.81 | 546,311 | +0.21(+1.98%) |
Apr 09, 2008 | 10.98 | 11.11 | 10.57 | 10.60 | 509,819 | -0.33(-3.02%) |
Apr 08, 2008 | 10.97 | 11.15 | 10.77 | 10.93 | 934,579 | -0.08(-0.73%) |
Apr 07, 2008 | 11.04 | 11.41 | 10.76 | 11.01 | 3,082,829 | +0.17(+1.57%) |
Apr 04, 2008 | 10.63 | 10.86 | 10.54 | 10.84 | 979,737 | +0.17(+1.59%) |
Apr 03, 2008 | 10.61 | 10.78 | 10.36 | 10.67 | 945,116 | -0.08(-0.74%) |
Apr 02, 2008 | 10.41 | 10.75 | 10.27 | 10.75 | 1,907,249 | +0.35(+3.37%) |
Apr 01, 2008 | 10.54 | 10.84 | 10.13 | 10.40 | 2,189,871 | +0.08(+0.78%) |
Mar 31, 2008 | 9.640 | 10.50 | 9.630 | 10.32 | 2,533,254 | +0.54(+5.52%) |
Mar 28, 2008 | 9.640 | 10.05 | 9.510 | 9.780 | 3,447,352 | +0.72(+7.95%) |
Mar 27, 2008 | 8.910 | 9.140 | 8.900 | 9.060 | 4,049,912 | +0.25(+2.84%) |
Mar 26, 2008 | 9.140 | 9.230 | 8.770 | 8.810 | 2,106,703 | -0.39(-4.24%) |
Mar 25, 2008 | 9.470 | 9.470 | 9.130 | 9.200 | 1,880,459 | -0.25(-2.65%) |
Mar 24, 2008 | 9.270 | 9.580 | 9.250 | 9.450 | 3,298,641 | +0.24(+2.61%) |
Mar 21, 2008 | 9.190 | 9.420 | 8.760 | 9.210 | 4,930,410 | +0.00(+0.00%) |
Mar 20, 2008 | 9.190 | 9.420 | 8.760 | 9.210 | 4,930,410 | +0.15(+1.66%) |
Mar 19, 2008 | 9.940 | 10.27 | 9.050 | 9.060 | 3,415,098 | -0.69(-7.08%) |
Mar 18, 2008 | 10.86 | 11.04 | 9.310 | 9.750 | 7,460,308 | +0.99(+11.30%) |
Mar 17, 2008 | 8.970 | 9.040 | 8.670 | 8.760 | 1,190,947 | -0.34(-3.74%) |
Mar 14, 2008 | 9.400 | 9.400 | 8.960 | 9.100 | 2,154,005 | -0.24(-2.57%) |
Mar 13, 2008 | 9.590 | 9.600 | 9.280 | 9.340 | 1,801,461 | -0.38(-3.91%) |
Mar 12, 2008 | 9.520 | 10.00 | 9.470 | 9.720 | 1,533,601 | +0.25(+2.64%) |
Mar 11, 2008 | 9.670 | 9.730 | 9.340 | 9.470 | 1,406,285 | +0.00(+0.00%) |
Mar 10, 2008 | 9.910 | 9.940 | 9.470 | 9.470 | 710,413 | -0.39(-3.96%) |
Mar 07, 2008 | 9.720 | 10.01 | 9.700 | 9.860 | 1,105,876 | +0.04(+0.41%) |
Mar 06, 2008 | 9.900 | 10.00 | 9.750 | 9.820 | 895,816 | -0.16(-1.60%) |
Mar 05, 2008 | 10.19 | 10.19 | 9.840 | 9.980 | 1,253,781 | -0.17(-1.67%) |
Mar 04, 2008 | 10.38 | 10.41 | 9.970 | 10.15 | 1,908,416 | -0.34(-3.24%) |
Mar 03, 2008 | 10.61 | 10.75 | 10.37 | 10.49 | 1,557,673 | -0.18(-1.69%) |
Feb 29, 2008 | 11.06 | 11.19 | 10.62 | 10.67 | 1,547,189 | -0.45(-4.05%) |
Feb 28, 2008 | 11.48 | 11.48 | 11.00 | 11.12 | 1,745,876 | -0.41(-3.56%) |
Feb 27, 2008 | 11.70 | 11.80 | 11.42 | 11.53 | 1,253,428 | -0.29(-2.45%) |
Feb 26, 2008 | 11.83 | 12.09 | 11.66 | 11.82 | 1,318,985 | -0.01(-0.08%) |
Feb 25, 2008 | 11.61 | 11.83 | 11.39 | 11.83 | 971,902 | +0.21(+1.81%) |
Feb 22, 2008 | 11.94 | 11.94 | 11.41 | 11.62 | 1,206,687 | -0.20(-1.69%) |
Feb 21, 2008 | 12.05 | 12.60 | 11.78 | 11.82 | 2,089,698 | +0.27(+2.34%) |
Feb 20, 2008 | 11.01 | 11.60 | 10.99 | 11.55 | 1,862,771 | +0.54(+4.90%) |
Feb 19, 2008 | 11.70 | 11.74 | 10.94 | 11.01 | 2,421,321 | -0.51(-4.43%) |
Feb 18, 2008 | 11.25 | 11.69 | 11.00 | 11.52 | 4,330,571 | +0.00(+0.00%) |
Feb 15, 2008 | 11.25 | 11.69 | 11.00 | 11.52 | 4,330,571 | +0.25(+2.22%) |
Feb 14, 2008 | 11.30 | 11.73 | 10.76 | 11.27 | 14,803,785 | -4.12(-26.77%) |
Feb 13, 2008 | 15.44 | 15.80 | 15.12 | 15.39 | 1,993,800 | +0.15(+0.98%) |
Feb 12, 2008 | 14.89 | 15.38 | 14.76 | 15.24 | 1,624,818 | +0.46(+3.11%) |
Feb 11, 2008 | 15.37 | 15.37 | 14.32 | 14.78 | 2,161,675 | -0.65(-4.21%) |
Feb 08, 2008 | 15.15 | 15.61 | 15.09 | 15.43 | 523,052 | +0.27(+1.78%) |
Feb 07, 2008 | 14.90 | 15.45 | 14.87 | 15.16 | 1,444,465 | +0.16(+1.07%) |
Feb 06, 2008 | 15.10 | 15.50 | 14.94 | 15.00 | 2,060,667 | +0.05(+0.33%) |
Feb 05, 2008 | 15.43 | 15.59 | 14.87 | 14.95 | 1,338,156 | -0.83(-5.26%) |
Feb 04, 2008 | 15.62 | 15.87 | 15.45 | 15.78 | 551,744 | +0.16(+1.02%) |
Feb 01, 2008 | 14.88 | 15.97 | 14.88 | 15.62 | 1,045,951 | +0.79(+5.33%) |
Jan 31, 2008 | 14.82 | 15.09 | 14.70 | 14.83 | 1,421,885 | -0.22(-1.46%) |
Jan 30, 2008 | 15.59 | 15.72 | 14.96 | 15.05 | 682,399 | -0.68(-4.32%) |
Jan 29, 2008 | 15.63 | 15.77 | 15.38 | 15.73 | 501,603 | +0.10(+0.64%) |
Jan 28, 2008 | 14.97 | 15.72 | 14.93 | 15.63 | 1,005,929 | +0.60(+3.99%) |
Jan 25, 2008 | 15.36 | 15.51 | 14.98 | 15.03 | 1,246,101 | -0.08(-0.53%) |
Jan 24, 2008 | 15.44 | 15.50 | 14.99 | 15.11 | 922,599 | -0.31(-2.01%) |
Jan 23, 2008 | 15.01 | 15.46 | 14.38 | 15.42 | 1,442,367 | +0.05(+0.33%) |
Jan 22, 2008 | 15.08 | 15.84 | 14.50 | 15.37 | 1,227,436 | -0.37(-2.35%) |
Jan 21, 2008 | 15.58 | 16.20 | 15.57 | 15.74 | 1,279,381 | +0.00(+0.00%) |
Jan 18, 2008 | 15.58 | 16.20 | 15.57 | 15.74 | 1,279,381 | +0.10(+0.64%) |
Jan 17, 2008 | 16.55 | 16.67 | 15.60 | 15.64 | 867,328 | -0.97(-5.84%) |
Jan 16, 2008 | 16.04 | 16.64 | 15.97 | 16.61 | 1,855,690 | +0.52(+3.23%) |
Jan 15, 2008 | 16.15 | 16.25 | 15.90 | 16.09 | 1,233,656 | -0.31(-1.89%) |
Jan 14, 2008 | 16.20 | 16.56 | 16.05 | 16.40 | 928,422 | +0.26(+1.61%) |
Jan 11, 2008 | 16.21 | 16.37 | 15.94 | 16.14 | 690,358 | -0.17(-1.04%) |
Jan 10, 2008 | 16.00 | 16.37 | 15.87 | 16.31 | 1,402,141 | +0.21(+1.30%) |
Jan 09, 2008 | 16.77 | 17.01 | 15.85 | 16.10 | 2,341,614 | -0.72(-4.28%) |
Jan 08, 2008 | 17.50 | 17.52 | 16.77 | 16.82 | 2,594,517 | -0.62(-3.56%) |
Jan 07, 2008 | 17.66 | 17.80 | 17.27 | 17.44 | 1,112,466 | -0.15(-0.85%) |
Jan 04, 2008 | 18.12 | 18.33 | 17.48 | 17.59 | 1,895,724 | -0.58(-3.19%) |
Jan 03, 2008 | 18.89 | 19.20 | 18.13 | 18.17 | 1,680,053 | -0.64(-3.40%) |
Jan 02, 2008 | 19.55 | 19.98 | 18.28 | 18.81 | 1,531,189 | -0.61(-3.14%) |
Jan 01, 2008 | 19.69 | 19.90 | 19.16 | 19.42 | 622,084 | +0.00(+0.00%) |
Dec 31, 2007 | 19.69 | 19.90 | 19.16 | 19.42 | 622,084 | -0.03(-0.15%) |
Dec 28, 2007 | 19.68 | 20.03 | 19.42 | 19.45 | 343,036 | -0.04(-0.21%) |
Dec 27, 2007 | 20.00 | 20.32 | 19.47 | 19.49 | 591,812 | -0.54(-2.70%) |
Dec 26, 2007 | 20.01 | 20.37 | 19.90 | 20.03 | 1,173,664 | +0.03(+0.15%) |
Dec 24, 2007 | 20.15 | 20.24 | 19.89 | 20.00 | 556,713 | -0.04(-0.20%) |
Dec 21, 2007 | 20.40 | 20.63 | 20.02 | 20.04 | 1,137,234 | -0.11(-0.55%) |
Dec 20, 2007 | 20.01 | 20.29 | 19.89 | 20.15 | 834,939 | +0.29(+1.46%) |
Dec 19, 2007 | 19.71 | 20.13 | 19.59 | 19.86 | 884,337 | +0.15(+0.76%) |
Dec 18, 2007 | 19.61 | 20.11 | 19.40 | 19.71 | 1,303,538 | +0.31(+1.60%) |
Dec 17, 2007 | 19.28 | 19.68 | 19.01 | 19.40 | 1,071,680 | -0.01(-0.05%) |
Dec 14, 2007 | 19.42 | 19.99 | 19.09 | 19.41 | 1,262,884 | -0.23(-1.17%) |
Dec 13, 2007 | 18.75 | 19.79 | 18.67 | 19.64 | 1,096,293 | +0.83(+4.41%) |
Dec 12, 2007 | 19.01 | 19.39 | 18.62 | 18.81 | 925,311 | -0.18(-0.95%) |
Dec 11, 2007 | 19.45 | 20.00 | 18.90 | 18.99 | 811,931 | -0.48(-2.47%) |
Dec 10, 2007 | 19.42 | 19.62 | 19.32 | 19.47 | 996,057 | +0.14(+0.72%) |
Dec 07, 2007 | 19.28 | 19.73 | 18.83 | 19.33 | 1,930,112 | +0.12(+0.62%) |
Dec 06, 2007 | 18.40 | 19.21 | 18.40 | 19.21 | 758,618 | +0.75(+4.06%) |
Dec 05, 2007 | 18.12 | 18.52 | 17.92 | 18.46 | 931,132 | +0.54(+3.01%) |
Dec 04, 2007 | 17.74 | 18.03 | 17.74 | 17.92 | 775,093 | -0.02(-0.11%) |
Dec 03, 2007 | 17.65 | 18.04 | 17.55 | 17.94 | 1,719,554 | +0.25(+1.41%) |
Nov 30, 2007 | 17.46 | 17.84 | 17.37 | 17.69 | 969,523 | +0.34(+1.96%) |
Nov 29, 2007 | 17.41 | 17.70 | 17.18 | 17.35 | 812,758 | -0.13(-0.74%) |
Nov 28, 2007 | 17.50 | 18.14 | 17.38 | 17.48 | 1,775,645 | +0.13(+0.75%) |
Nov 27, 2007 | 17.01 | 17.42 | 16.98 | 17.35 | 1,350,743 | +0.20(+1.17%) |
Nov 26, 2007 | 17.14 | 17.40 | 17.04 | 17.15 | 664,796 | -0.04(-0.23%) |
Nov 23, 2007 | 17.19 | 17.38 | 17.03 | 17.19 | 281,423 | +0.06(+0.35%) |
Nov 21, 2007 | 17.18 | 17.34 | 16.95 | 17.13 | 962,746 | -0.18(-1.04%) |
Nov 20, 2007 | 17.26 | 17.62 | 17.07 | 17.31 | 1,825,344 | +0.01(+0.06%) |
Nov 19, 2007 | 17.76 | 18.04 | 17.21 | 17.30 | 1,922,468 | -0.71(-3.94%) |
Nov 16, 2007 | 17.32 | 18.04 | 17.32 | 18.01 | 2,776,449 | +0.83(+4.83%) |
Nov 15, 2007 | 17.41 | 17.53 | 16.57 | 17.18 | 2,248,783 | -0.50(-2.83%) |
Nov 14, 2007 | 18.27 | 18.39 | 17.42 | 17.68 | 2,441,364 | -0.54(-2.96%) |
Nov 13, 2007 | 18.75 | 18.79 | 17.92 | 18.22 | 2,713,752 | -0.43(-2.31%) |
Nov 12, 2007 | 18.58 | 19.40 | 18.30 | 18.65 | 2,712,334 | -0.03(-0.16%) |
Nov 09, 2007 | 16.38 | 18.70 | 16.26 | 18.68 | 12,131,585 | -4.32(-18.78%) |
Nov 08, 2007 | 23.38 | 23.80 | 22.54 | 23.00 | 2,029,317 | -0.56(-2.38%) |
Nov 07, 2007 | 23.65 | 23.90 | 22.85 | 23.56 | 1,585,038 | -0.41(-1.71%) |
Nov 06, 2007 | 24.75 | 24.87 | 23.00 | 23.97 | 3,601,018 | -0.80(-3.23%) |
Nov 05, 2007 | 24.67 | 25.14 | 24.15 | 24.77 | 1,336,127 | -0.27(-1.08%) |
Nov 02, 2007 | 25.96 | 26.10 | 24.61 | 25.04 | 1,646,251 | -0.59(-2.30%) |
Nov 01, 2007 | 27.70 | 27.70 | 25.57 | 25.63 | 1,261,391 | -2.07(-7.47%) |
Oct 31, 2007 | 27.86 | 28.00 | 27.28 | 27.70 | 1,109,934 | -0.10(-0.36%) |
Oct 30, 2007 | 27.80 | 28.00 | 27.60 | 27.80 | 745,524 | +0.04(+0.14%) |
Oct 29, 2007 | 27.23 | 27.95 | 27.20 | 27.76 | 1,116,404 | +0.52(+1.91%) |
Oct 26, 2007 | 26.12 | 27.33 | 25.98 | 27.24 | 1,204,141 | +1.35(+5.21%) |
Oct 25, 2007 | 25.82 | 26.12 | 25.60 | 25.89 | 991,939 | +0.15(+0.58%) |
Oct 24, 2007 | 25.23 | 25.79 | 25.01 | 25.74 | 797,644 | +0.28(+1.10%) |
Oct 23, 2007 | 25.26 | 25.58 | 25.20 | 25.46 | 499,045 | +0.36(+1.43%) |
Oct 22, 2007 | 24.31 | 25.12 | 24.18 | 25.10 | 555,300 | +0.60(+2.45%) |
Oct 19, 2007 | 24.69 | 24.93 | 24.43 | 24.50 | 651,454 | -0.21(-0.85%) |
Oct 18, 2007 | 25.06 | 25.26 | 24.49 | 24.71 | 575,133 | -0.51(-2.02%) |
Oct 17, 2007 | 25.10 | 25.31 | 24.94 | 25.22 | 767,937 | +0.17(+0.68%) |
Oct 16, 2007 | 24.85 | 25.20 | 24.62 | 25.05 | 753,952 | +0.11(+0.44%) |
Oct 15, 2007 | 25.98 | 26.15 | 24.80 | 24.94 | 682,085 | -1.08(-4.15%) |
Oct 12, 2007 | 26.29 | 26.68 | 25.67 | 26.02 | 942,017 | -0.27(-1.03%) |
Oct 11, 2007 | 27.31 | 27.73 | 26.16 | 26.29 | 787,905 | -0.94(-3.45%) |
Oct 10, 2007 | 26.55 | 27.47 | 26.27 | 27.23 | 878,873 | +0.55(+2.06%) |
Oct 09, 2007 | 26.19 | 26.90 | 26.03 | 26.68 | 455,382 | +0.51(+1.95%) |
Oct 08, 2007 | 25.94 | 26.42 | 25.93 | 26.17 | 400,794 | +0.23(+0.89%) |
Oct 05, 2007 | 26.20 | 26.41 | 25.86 | 25.94 | 695,432 | -0.22(-0.84%) |
Oct 04, 2007 | 26.16 | 26.60 | 25.96 | 26.16 | 1,207,036 | +0.00(+0.00%) |
Oct 03, 2007 | 26.67 | 26.80 | 26.04 | 26.16 | 1,683,870 | -1.19(-4.35%) |
Oct 02, 2007 | 27.50 | 27.57 | 27.14 | 27.35 | 591,843 | -0.05(-0.18%) |