Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.796 | 8.518 | 7.759 | 8.484 | 0 | +0.63(+8.08%) |
Oct 30, 2008 | 8.620 | 8.872 | 7.725 | 7.849 | 6,957,485 | -0.55(-6.60%) |
Oct 29, 2008 | 7.649 | 8.786 | 7.642 | 8.404 | 9,571,494 | -0.62(-6.82%) |
Oct 28, 2008 | 7.408 | 9.273 | 7.408 | 9.020 | 8,003,709 | +1.68(+22.83%) |
Oct 27, 2008 | 8.099 | 8.099 | 7.343 | 7.343 | 7,906,951 | -0.89(-10.78%) |
Oct 24, 2008 | 7.355 | 8.389 | 7.302 | 8.231 | 0 | +0.29(+3.71%) |
Oct 23, 2008 | 8.351 | 8.499 | 7.521 | 7.936 | 6,057,913 | -0.30(-3.62%) |
Oct 22, 2008 | 8.548 | 8.548 | 7.966 | 8.234 | 4,837,530 | -0.59(-6.64%) |
Oct 21, 2008 | 8.586 | 9.209 | 8.461 | 8.820 | 5,600,743 | +0.25(+2.86%) |
Oct 20, 2008 | 8.280 | 8.827 | 8.216 | 8.574 | 4,112,191 | +0.29(+3.51%) |
Oct 17, 2008 | 8.340 | 8.582 | 7.864 | 8.284 | 0 | +0.27(+3.39%) |
Oct 16, 2008 | 8.046 | 8.204 | 7.223 | 8.012 | 10,741,516 | -0.05(-0.66%) |
Oct 15, 2008 | 9.156 | 9.224 | 8.004 | 8.065 | 6,800,304 | -1.28(-13.66%) |
Oct 14, 2008 | 9.775 | 9.975 | 9.057 | 9.341 | 5,907,637 | -0.41(-4.18%) |
Oct 13, 2008 | 9.484 | 9.748 | 8.978 | 9.748 | 5,818,254 | +0.82(+9.18%) |
Oct 10, 2008 | 8.563 | 10.19 | 7.117 | 8.929 | 0 | -0.23(-2.47%) |
Oct 09, 2008 | 9.937 | 10.06 | 8.959 | 9.156 | 7,008,940 | -0.74(-7.44%) |
Oct 08, 2008 | 9.605 | 10.28 | 9.495 | 9.892 | 6,012,939 | -0.11(-1.13%) |
Oct 07, 2008 | 10.68 | 10.82 | 9.937 | 10.01 | 7,662,501 | -0.48(-4.54%) |
Oct 06, 2008 | 10.12 | 10.48 | 9.141 | 10.48 | 7,992,253 | -0.03(-0.29%) |
Oct 03, 2008 | 10.79 | 11.19 | 10.46 | 10.51 | 0 | -0.25(-2.32%) |
Oct 02, 2008 | 11.58 | 11.62 | 10.68 | 10.76 | 5,514,484 | -0.93(-7.97%) |
Oct 01, 2008 | 12.34 | 12.34 | 11.42 | 11.69 | 3,638,128 | -0.68(-5.49%) |
Sep 30, 2008 | 12.07 | 12.46 | 12.01 | 12.37 | 3,928,400 | +0.46(+3.87%) |
Sep 29, 2008 | 12.28 | 12.28 | 11.64 | 11.91 | 6,602,848 | -0.34(-2.80%) |
Sep 26, 2008 | 11.92 | 12.45 | 11.87 | 12.26 | 0 | +0.05(+0.43%) |
Sep 25, 2008 | 12.46 | 12.53 | 12.09 | 12.20 | 5,995,585 | -0.20(-1.58%) |
Sep 24, 2008 | 13.30 | 13.32 | 12.31 | 12.40 | 3,755,444 | -0.84(-6.36%) |
Sep 23, 2008 | 13.69 | 13.69 | 13.04 | 13.24 | 2,778,002 | -0.39(-2.88%) |
Sep 22, 2008 | 14.21 | 14.54 | 13.58 | 13.63 | 2,899,527 | -0.79(-5.47%) |
Sep 19, 2008 | 14.42 | 15.06 | 14.16 | 14.42 | 0 | +0.53(+3.83%) |
Sep 18, 2008 | 13.78 | 14.15 | 13.61 | 13.89 | 6,642,893 | +0.33(+2.42%) |
Sep 17, 2008 | 14.01 | 14.25 | 13.15 | 13.56 | 3,921,447 | -0.73(-5.10%) |
Sep 16, 2008 | 13.61 | 14.30 | 13.07 | 14.29 | 4,030,581 | +0.36(+2.60%) |
Sep 15, 2008 | 15.09 | 15.43 | 13.63 | 13.93 | 5,929,255 | -1.65(-10.59%) |
Sep 12, 2008 | 14.81 | 15.65 | 14.63 | 15.58 | 0 | +0.62(+4.17%) |
Sep 11, 2008 | 14.37 | 14.96 | 14.20 | 14.95 | 2,251,477 | +0.33(+2.27%) |
Sep 10, 2008 | 14.42 | 14.72 | 14.17 | 14.62 | 2,008,987 | +0.32(+2.27%) |
Sep 09, 2008 | 14.91 | 14.93 | 14.25 | 14.30 | 2,573,591 | -0.53(-3.57%) |
Sep 08, 2008 | 15.53 | 15.53 | 14.60 | 14.83 | 3,493,904 | +0.10(+0.69%) |
Sep 05, 2008 | 14.72 | 14.84 | 14.37 | 14.72 | 0 | -0.19(-1.29%) |
Sep 04, 2008 | 14.87 | 15.11 | 14.79 | 14.92 | 2,108,898 | -0.14(-0.93%) |
Sep 03, 2008 | 15.46 | 15.46 | 14.94 | 15.06 | 3,163,325 | -0.40(-2.57%) |
Sep 02, 2008 | 15.74 | 16.23 | 15.23 | 15.45 | 1,991,593 | -0.16(-1.02%) |
Aug 29, 2008 | 15.57 | 15.74 | 15.34 | 15.61 | 0 | -0.06(-0.41%) |
Aug 28, 2008 | 15.13 | 15.74 | 15.12 | 15.68 | 2,711,018 | +0.59(+3.93%) |
Aug 27, 2008 | 15.15 | 15.30 | 14.77 | 15.08 | 2,420,057 | -0.09(-0.62%) |
Aug 26, 2008 | 15.23 | 15.51 | 14.94 | 15.18 | 1,376,177 | -0.01(-0.08%) |
Aug 25, 2008 | 15.66 | 15.66 | 15.15 | 15.19 | 1,994,986 | -0.52(-3.32%) |
Aug 22, 2008 | 15.36 | 15.73 | 15.29 | 15.71 | 0 | +0.52(+3.46%) |
Aug 21, 2008 | 14.92 | 15.26 | 14.58 | 15.19 | 2,335,301 | +0.19(+1.26%) |
Aug 20, 2008 | 15.21 | 15.53 | 14.73 | 15.00 | 2,057,226 | -0.18(-1.19%) |
Aug 19, 2008 | 15.41 | 15.48 | 15.01 | 15.18 | 2,031,240 | -0.34(-2.17%) |
Aug 18, 2008 | 16.10 | 16.10 | 15.32 | 15.51 | 3,184,313 | -0.54(-3.34%) |
Aug 15, 2008 | 16.35 | 16.70 | 15.97 | 16.05 | 0 | -0.22(-1.37%) |
Aug 14, 2008 | 15.65 | 16.59 | 15.57 | 16.27 | 2,104,692 | +0.56(+3.53%) |
Aug 13, 2008 | 16.06 | 16.21 | 15.50 | 15.72 | 2,651,575 | -0.28(-1.77%) |
Aug 12, 2008 | 16.27 | 16.40 | 15.95 | 16.00 | 3,162,446 | -0.37(-2.26%) |
Aug 11, 2008 | 16.30 | 16.90 | 15.74 | 16.37 | 4,525,180 | +0.02(+0.12%) |
Aug 08, 2008 | 15.26 | 16.40 | 15.18 | 16.35 | 3,277,143 | +1.17(+7.74%) |
Aug 07, 2008 | 15.48 | 15.66 | 15.13 | 15.18 | 2,562,822 | -0.44(-2.83%) |
Aug 06, 2008 | 15.93 | 15.95 | 15.42 | 15.62 | 2,811,928 | -0.37(-2.31%) |
Aug 05, 2008 | 15.33 | 16.03 | 15.23 | 15.99 | 3,513,814 | +0.86(+5.72%) |
Aug 04, 2008 | 15.02 | 15.27 | 14.88 | 15.12 | 3,660,509 | -0.05(-0.30%) |
Aug 01, 2008 | 15.07 | 15.59 | 14.72 | 15.17 | 5,438,180 | -0.05(-0.35%) |
Jul 31, 2008 | 15.19 | 16.32 | 14.38 | 15.22 | 6,505,294 | -0.03(-0.22%) |
Jul 30, 2008 | 15.36 | 15.55 | 15.01 | 15.26 | 4,121,024 | -0.16(-1.05%) |
Jul 29, 2008 | 15.42 | 15.49 | 14.68 | 15.42 | 3,063,967 | +0.82(+5.64%) |
Jul 28, 2008 | 15.38 | 15.45 | 14.59 | 14.60 | 4,891,014 | -1.02(-6.51%) |
Jul 25, 2008 | 15.50 | 15.98 | 15.46 | 15.61 | 3,141,832 | +0.11(+0.73%) |
Jul 24, 2008 | 16.53 | 16.53 | 15.37 | 15.50 | 4,785,718 | -1.06(-6.39%) |
Jul 23, 2008 | 16.00 | 16.67 | 15.95 | 16.56 | 3,423,421 | +0.48(+2.98%) |
Jul 22, 2008 | 15.80 | 16.08 | 15.41 | 16.08 | 3,675,164 | +0.14(+0.90%) |
Jul 21, 2008 | 15.86 | 16.08 | 15.67 | 15.93 | 3,215,223 | +0.22(+1.37%) |
Jul 18, 2008 | 16.16 | 16.20 | 15.58 | 15.72 | 4,442,918 | -0.42(-2.60%) |
Jul 17, 2008 | 15.07 | 16.25 | 14.91 | 16.14 | 6,820,511 | +1.18(+7.90%) |
Jul 16, 2008 | 14.78 | 15.28 | 14.22 | 14.95 | 6,706,622 | +0.92(+6.56%) |
Jul 15, 2008 | 14.08 | 14.34 | 13.51 | 14.03 | 3,984,061 | -0.23(-1.62%) |
Jul 14, 2008 | 14.73 | 14.88 | 14.14 | 14.26 | 3,450,271 | -0.33(-2.25%) |
Jul 11, 2008 | 14.88 | 14.88 | 14.20 | 14.59 | 4,397,889 | -0.43(-2.89%) |
Jul 10, 2008 | 15.05 | 15.26 | 14.79 | 15.03 | 5,369,464 | +0.02(+0.10%) |
Jul 09, 2008 | 15.18 | 15.41 | 14.94 | 15.01 | 5,753,563 | -0.25(-1.66%) |
Jul 08, 2008 | 14.51 | 15.27 | 14.32 | 15.26 | 4,888,779 | +0.80(+5.56%) |
Jul 07, 2008 | 15.15 | 15.43 | 14.22 | 14.46 | 10,212,901 | -0.64(-4.25%) |
Jul 04, 2008 | 16.26 | 16.26 | 14.71 | 15.10 | 9,308,239 | +0.00(+0.00%) |
Jul 03, 2008 | 16.26 | 16.26 | 14.71 | 15.10 | 9,308,239 | -1.06(-6.59%) |
Jul 02, 2008 | 17.10 | 17.19 | 16.14 | 16.17 | 5,634,717 | -0.86(-5.03%) |
Jul 01, 2008 | 16.43 | 17.17 | 16.36 | 17.02 | 4,920,920 | +0.27(+1.60%) |
Jun 30, 2008 | 16.82 | 16.99 | 16.53 | 16.76 | 4,188,885 | -0.05(-0.27%) |
Jun 27, 2008 | 16.48 | 16.90 | 16.42 | 16.80 | 6,177,734 | +0.28(+1.67%) |
Jun 26, 2008 | 17.33 | 17.33 | 16.45 | 16.53 | 9,661,940 | -1.11(-6.29%) |
Jun 25, 2008 | 17.76 | 18.25 | 17.57 | 17.64 | 3,684,116 | -0.14(-0.81%) |
Jun 24, 2008 | 17.93 | 18.13 | 17.65 | 17.78 | 3,318,138 | -0.35(-1.96%) |
Jun 23, 2008 | 18.36 | 18.48 | 18.07 | 18.13 | 3,472,630 | -0.21(-1.15%) |
Jun 20, 2008 | 19.00 | 19.16 | 18.21 | 18.35 | 4,558,878 | -0.82(-4.28%) |
Jun 19, 2008 | 18.29 | 19.22 | 18.11 | 19.16 | 4,744,608 | +0.85(+4.64%) |
Jun 18, 2008 | 18.95 | 18.95 | 18.02 | 18.32 | 8,363,332 | -0.25(-1.32%) |
Jun 17, 2008 | 18.62 | 18.87 | 18.34 | 18.56 | 3,270,404 | -0.04(-0.22%) |
Jun 16, 2008 | 18.58 | 18.70 | 18.36 | 18.60 | 2,771,876 | -0.08(-0.40%) |
Jun 13, 2008 | 17.99 | 18.70 | 17.76 | 18.68 | 4,305,229 | +0.85(+4.74%) |
Jun 12, 2008 | 17.54 | 17.95 | 17.49 | 17.83 | 2,533,199 | +0.35(+1.99%) |
Jun 11, 2008 | 17.90 | 17.91 | 17.30 | 17.48 | 2,226,437 | -0.39(-2.20%) |
Jun 10, 2008 | 17.84 | 17.99 | 17.76 | 17.88 | 2,382,577 | -0.15(-0.82%) |
Jun 09, 2008 | 18.27 | 18.42 | 17.81 | 18.02 | 5,581,264 | -0.24(-1.30%) |
Jun 06, 2008 | 19.00 | 19.00 | 18.24 | 18.26 | 2,480,817 | -0.85(-4.43%) |
Jun 05, 2008 | 18.99 | 19.23 | 18.91 | 19.11 | 2,517,080 | +0.16(+0.86%) |
Jun 04, 2008 | 19.04 | 19.14 | 18.87 | 18.95 | 3,065,819 | -0.27(-1.41%) |
Jun 03, 2008 | 19.19 | 19.68 | 19.11 | 19.22 | 5,094,835 | +0.04(+0.22%) |
Jun 02, 2008 | 19.40 | 19.54 | 19.08 | 19.18 | 1,843,320 | -0.35(-1.78%) |
May 30, 2008 | 19.48 | 19.68 | 19.40 | 19.52 | 6,851,860 | +0.21(+1.10%) |
May 29, 2008 | 19.26 | 19.36 | 19.00 | 19.31 | 2,805,000 | +0.06(+0.29%) |
May 28, 2008 | 19.27 | 19.70 | 18.95 | 19.26 | 4,265,642 | -0.05(-0.23%) |
May 27, 2008 | 19.35 | 19.48 | 18.97 | 19.30 | 5,579,908 | -0.41(-2.09%) |
May 26, 2008 | 19.69 | 19.81 | 19.53 | 19.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.69 | 19.81 | 19.53 | 19.71 | 2,551,552 | -0.02(-0.10%) |
May 22, 2008 | 20.03 | 20.17 | 19.38 | 19.73 | 4,655,424 | -0.30(-1.49%) |
May 21, 2008 | 20.36 | 20.64 | 20.00 | 20.03 | 4,815,812 | -0.33(-1.61%) |
May 20, 2008 | 20.80 | 20.83 | 20.20 | 20.36 | 4,794,140 | -0.45(-2.14%) |
May 19, 2008 | 20.86 | 21.14 | 20.74 | 20.80 | 3,505,426 | -0.07(-0.33%) |
May 16, 2008 | 20.77 | 20.91 | 20.63 | 20.87 | 2,708,957 | +0.11(+0.53%) |
May 15, 2008 | 20.39 | 20.81 | 20.27 | 20.76 | 1,950,460 | +0.35(+1.70%) |
May 14, 2008 | 20.24 | 20.55 | 20.17 | 20.41 | 1,805,754 | +0.19(+0.93%) |
May 13, 2008 | 20.00 | 20.24 | 19.81 | 20.23 | 1,980,821 | +0.28(+1.38%) |
May 12, 2008 | 19.79 | 19.96 | 19.59 | 19.95 | 2,700,951 | +0.22(+1.13%) |
May 09, 2008 | 19.90 | 20.01 | 19.58 | 19.73 | 2,203,945 | -0.25(-1.25%) |
May 08, 2008 | 19.95 | 20.17 | 19.80 | 19.98 | 2,966,222 | +0.08(+0.42%) |
May 07, 2008 | 19.65 | 20.24 | 19.63 | 19.89 | 4,269,139 | +0.31(+1.56%) |
May 06, 2008 | 19.29 | 19.73 | 19.16 | 19.59 | 3,015,142 | +0.26(+1.37%) |
May 05, 2008 | 19.16 | 19.46 | 18.99 | 19.32 | 2,792,220 | -0.11(-0.58%) |
May 02, 2008 | 19.78 | 19.89 | 18.95 | 19.44 | 5,096,299 | +0.23(+1.18%) |
May 01, 2008 | 18.73 | 19.21 | 18.54 | 19.21 | 2,499,681 | +0.65(+3.52%) |
Apr 30, 2008 | 18.71 | 18.96 | 18.45 | 18.56 | 3,968,439 | -0.06(-0.32%) |
Apr 29, 2008 | 18.43 | 18.70 | 18.37 | 18.62 | 1,901,754 | +0.08(+0.43%) |
Apr 28, 2008 | 18.44 | 18.65 | 18.22 | 18.54 | 3,038,474 | +0.28(+1.51%) |
Apr 25, 2008 | 18.41 | 18.43 | 17.88 | 18.26 | 2,105,031 | -0.06(-0.35%) |
Apr 24, 2008 | 17.82 | 18.43 | 17.79 | 18.33 | 1,899,010 | +0.50(+2.80%) |
Apr 23, 2008 | 17.71 | 17.93 | 17.45 | 17.83 | 1,875,466 | +0.12(+0.70%) |
Apr 22, 2008 | 17.93 | 17.97 | 17.64 | 17.70 | 2,277,240 | -0.29(-1.64%) |
Apr 21, 2008 | 17.79 | 18.05 | 17.60 | 18.00 | 2,127,651 | +0.07(+0.38%) |
Apr 18, 2008 | 17.53 | 17.94 | 17.45 | 17.93 | 2,759,922 | +0.62(+3.60%) |
Apr 17, 2008 | 17.22 | 17.39 | 16.99 | 17.31 | 1,460,936 | +0.01(+0.07%) |
Apr 16, 2008 | 16.79 | 17.30 | 16.76 | 17.30 | 3,022,291 | +0.66(+3.97%) |
Apr 15, 2008 | 16.29 | 16.70 | 16.11 | 16.64 | 2,660,222 | +0.46(+2.87%) |
Apr 14, 2008 | 16.33 | 16.34 | 15.97 | 16.17 | 3,003,729 | -0.23(-1.40%) |
Apr 11, 2008 | 16.78 | 16.79 | 16.30 | 16.40 | 1,801,336 | -0.53(-3.14%) |
Apr 10, 2008 | 16.59 | 17.04 | 16.58 | 16.93 | 1,078,389 | +0.31(+1.89%) |
Apr 09, 2008 | 17.14 | 17.29 | 16.53 | 16.62 | 1,457,035 | -0.48(-2.83%) |
Apr 08, 2008 | 16.84 | 17.32 | 16.84 | 17.10 | 1,404,364 | +0.05(+0.27%) |
Apr 07, 2008 | 17.16 | 17.30 | 16.91 | 17.06 | 1,314,782 | -0.01(-0.04%) |
Apr 04, 2008 | 16.97 | 17.22 | 16.80 | 17.07 | 1,652,218 | +0.15(+0.89%) |
Apr 03, 2008 | 16.94 | 16.95 | 16.65 | 16.91 | 2,429,214 | -0.00(-0.02%) |
Apr 02, 2008 | 17.07 | 17.20 | 16.75 | 16.92 | 2,664,182 | -0.11(-0.64%) |
Apr 01, 2008 | 16.47 | 17.04 | 16.35 | 17.03 | 2,589,422 | +0.78(+4.81%) |
Mar 31, 2008 | 16.24 | 16.31 | 15.97 | 16.25 | 3,813,486 | +0.45(+2.84%) |
Mar 28, 2008 | 15.95 | 16.01 | 15.70 | 15.80 | 1,448,112 | -0.06(-0.40%) |
Mar 27, 2008 | 16.23 | 16.26 | 15.76 | 15.86 | 2,111,420 | -0.31(-1.89%) |
Mar 26, 2008 | 16.38 | 16.51 | 16.13 | 16.17 | 1,508,111 | -0.32(-1.92%) |
Mar 25, 2008 | 16.44 | 16.60 | 16.25 | 16.48 | 3,286,943 | -0.02(-0.09%) |
Mar 24, 2008 | 16.27 | 16.63 | 16.14 | 16.50 | 2,800,746 | +0.29(+1.82%) |
Mar 21, 2008 | 15.68 | 16.33 | 15.54 | 16.20 | 5,004,082 | +0.00(+0.00%) |
Mar 20, 2008 | 15.68 | 16.33 | 15.54 | 16.20 | 5,004,082 | +0.51(+3.22%) |
Mar 19, 2008 | 16.32 | 16.51 | 15.70 | 15.70 | 2,110,432 | -0.57(-3.50%) |
Mar 18, 2008 | 15.75 | 16.30 | 15.57 | 16.27 | 3,460,900 | +0.75(+4.84%) |
Mar 17, 2008 | 15.37 | 15.78 | 15.28 | 15.52 | 3,925,118 | -0.22(-1.37%) |
Mar 14, 2008 | 15.85 | 16.16 | 15.42 | 15.73 | 2,759,480 | -0.32(-2.00%) |
Mar 13, 2008 | 15.52 | 16.12 | 15.16 | 16.05 | 2,092,686 | +0.39(+2.51%) |
Mar 12, 2008 | 15.59 | 15.85 | 15.42 | 15.66 | 2,217,702 | -0.02(-0.14%) |
Mar 11, 2008 | 15.77 | 17.15 | 15.30 | 15.68 | 3,176,664 | +0.42(+2.77%) |
Mar 10, 2008 | 15.48 | 15.73 | 15.18 | 15.26 | 2,663,417 | -0.33(-2.13%) |
Mar 07, 2008 | 15.78 | 15.93 | 15.48 | 15.59 | 2,088,255 | -0.26(-1.67%) |
Mar 06, 2008 | 15.84 | 16.07 | 15.74 | 15.86 | 2,447,169 | -0.06(-0.36%) |
Mar 05, 2008 | 15.57 | 16.22 | 15.19 | 15.91 | 2,814,969 | -0.04(-0.24%) |
Mar 04, 2008 | 15.57 | 16.14 | 15.49 | 15.95 | 4,117,374 | -0.21(-1.29%) |
Mar 03, 2008 | 16.28 | 16.32 | 15.91 | 16.16 | 3,104,830 | -0.12(-0.72%) |
Feb 29, 2008 | 17.08 | 17.24 | 16.20 | 16.28 | 2,488,421 | -0.92(-5.36%) |
Feb 28, 2008 | 16.77 | 17.60 | 16.64 | 17.20 | 4,371,400 | -0.20(-1.17%) |
Feb 27, 2008 | 17.01 | 17.54 | 16.99 | 17.40 | 1,932,009 | +0.22(+1.27%) |
Feb 26, 2008 | 17.19 | 17.67 | 16.70 | 17.18 | 2,186,575 | -0.03(-0.18%) |
Feb 25, 2008 | 17.05 | 17.36 | 16.68 | 17.21 | 3,822,738 | -0.38(-2.17%) |
Feb 22, 2008 | 17.29 | 17.63 | 17.09 | 17.59 | 4,230,069 | +0.32(+1.84%) |
Feb 21, 2008 | 17.48 | 17.67 | 17.14 | 17.28 | 2,300,485 | -0.07(-0.41%) |
Feb 20, 2008 | 17.22 | 17.53 | 16.99 | 17.35 | 3,651,577 | +0.08(+0.46%) |
Feb 19, 2008 | 17.38 | 17.50 | 17.16 | 17.27 | 3,435,319 | -0.13(-0.74%) |
Feb 18, 2008 | 17.68 | 17.68 | 17.21 | 17.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.68 | 17.68 | 17.21 | 17.40 | 1,431,322 | -0.17(-0.99%) |
Feb 14, 2008 | 17.71 | 17.85 | 17.42 | 17.57 | 4,067,389 | -0.18(-1.04%) |
Feb 13, 2008 | 17.81 | 17.86 | 17.57 | 17.76 | 2,707,914 | +0.08(+0.45%) |
Feb 12, 2008 | 17.86 | 17.97 | 17.49 | 17.68 | 3,887,208 | +0.11(+0.60%) |
Feb 11, 2008 | 17.15 | 17.57 | 16.85 | 17.57 | 5,977,633 | +0.45(+2.65%) |
Feb 08, 2008 | 17.56 | 17.56 | 16.89 | 17.12 | 4,624,781 | -0.17(-1.00%) |
Feb 07, 2008 | 17.05 | 17.51 | 16.74 | 17.29 | 6,906,416 | +0.17(+0.97%) |
Feb 06, 2008 | 17.82 | 17.91 | 17.07 | 17.13 | 3,991,723 | -0.60(-3.41%) |
Feb 05, 2008 | 18.28 | 18.36 | 17.72 | 17.73 | 3,314,231 | -0.86(-4.63%) |
Feb 04, 2008 | 19.27 | 19.30 | 18.54 | 18.59 | 2,175,437 | -0.64(-3.32%) |
Feb 01, 2008 | 19.18 | 19.40 | 18.86 | 19.23 | 4,007,231 | +0.12(+0.63%) |
Jan 31, 2008 | 18.16 | 19.26 | 17.65 | 19.11 | 3,486,928 | +0.64(+3.45%) |
Jan 30, 2008 | 18.72 | 18.90 | 17.86 | 18.47 | 5,129,733 | -0.32(-1.69%) |
Jan 29, 2008 | 18.55 | 19.39 | 18.39 | 18.79 | 2,820,934 | +0.00(+0.02%) |
Jan 28, 2008 | 18.30 | 18.88 | 18.01 | 18.78 | 2,213,994 | +0.38(+2.05%) |
Jan 25, 2008 | 18.32 | 18.75 | 18.15 | 18.41 | 4,558,656 | +0.25(+1.39%) |
Jan 24, 2008 | 18.10 | 18.56 | 17.86 | 18.15 | 4,047,927 | +0.11(+0.63%) |
Jan 23, 2008 | 17.09 | 18.16 | 16.62 | 18.04 | 6,772,414 | +0.56(+3.20%) |
Jan 22, 2008 | 16.19 | 17.67 | 15.86 | 17.48 | 5,716,093 | +0.59(+3.46%) |
Jan 21, 2008 | 17.17 | 17.50 | 16.65 | 16.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.17 | 17.50 | 16.65 | 16.90 | 4,529,166 | +0.12(+0.74%) |
Jan 17, 2008 | 16.80 | 17.68 | 16.48 | 16.77 | 7,921,900 | +1.05(+6.68%) |
Jan 16, 2008 | 15.84 | 15.97 | 15.22 | 15.72 | 3,740,717 | -0.21(-1.33%) |
Jan 15, 2008 | 16.08 | 16.25 | 15.68 | 15.93 | 3,561,752 | -0.28(-1.70%) |
Jan 14, 2008 | 16.33 | 16.67 | 16.08 | 16.21 | 4,718,093 | +0.26(+1.61%) |
Jan 11, 2008 | 16.69 | 16.80 | 15.79 | 15.95 | 4,512,143 | -0.91(-5.40%) |
Jan 10, 2008 | 16.65 | 17.10 | 16.49 | 16.86 | 2,641,748 | -0.05(-0.29%) |
Jan 09, 2008 | 16.65 | 16.99 | 16.30 | 16.91 | 4,091,651 | +0.30(+1.80%) |
Jan 08, 2008 | 16.47 | 16.87 | 16.22 | 16.61 | 4,296,284 | +0.16(+0.99%) |
Jan 07, 2008 | 16.91 | 16.94 | 16.13 | 16.45 | 2,049,249 | +0.01(+0.07%) |
Jan 04, 2008 | 17.00 | 17.13 | 16.31 | 16.44 | 4,669,080 | -0.76(-4.39%) |
Jan 03, 2008 | 17.62 | 17.98 | 17.17 | 17.19 | 2,375,560 | -0.43(-2.42%) |
Jan 02, 2008 | 18.15 | 18.28 | 17.47 | 17.62 | 1,752,072 | -0.66(-3.59%) |
Jan 01, 2008 | 18.30 | 18.70 | 18.28 | 18.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.30 | 18.70 | 18.28 | 18.28 | 1,134,940 | -0.32(-1.75%) |
Dec 28, 2007 | 18.77 | 18.97 | 18.58 | 18.60 | 784,260 | +0.11(+0.57%) |
Dec 27, 2007 | 18.92 | 18.96 | 18.33 | 18.50 | 1,465,492 | -0.49(-2.57%) |
Dec 26, 2007 | 19.12 | 19.31 | 18.87 | 18.98 | 1,672,215 | -0.22(-1.14%) |
Dec 24, 2007 | 18.16 | 19.26 | 18.16 | 19.20 | 842,538 | +0.41(+2.19%) |
Dec 21, 2007 | 18.20 | 18.79 | 17.98 | 18.79 | 3,137,644 | +0.69(+3.82%) |
Dec 20, 2007 | 18.11 | 18.26 | 17.84 | 18.10 | 2,333,084 | +0.16(+0.88%) |
Dec 19, 2007 | 18.02 | 18.34 | 17.91 | 17.94 | 1,897,508 | -0.15(-0.86%) |
Dec 18, 2007 | 18.45 | 18.51 | 17.90 | 18.10 | 2,586,948 | +8.94(+97.61%) |
Dec 17, 2007 | 9.156 | 9.185 | 9.053 | 9.158 | 3,311,985 | -0.02(-0.19%) |
Dec 14, 2007 | 9.142 | 9.343 | 9.092 | 9.175 | 3,974,012 | +0.04(+0.49%) |
Dec 13, 2007 | 9.174 | 9.220 | 9.072 | 9.130 | 1,800,494 | -0.07(-0.73%) |
Dec 12, 2007 | 9.373 | 9.543 | 9.176 | 9.197 | 2,292,923 | +0.01(+0.10%) |
Dec 11, 2007 | 9.585 | 9.677 | 9.181 | 9.188 | 2,459,522 | -0.35(-3.72%) |
Dec 10, 2007 | 9.429 | 9.549 | 9.394 | 9.543 | 3,370,653 | +0.20(+2.12%) |
Dec 07, 2007 | 9.467 | 9.467 | 9.326 | 9.344 | 2,109,786 | -0.09(-1.00%) |
Dec 06, 2007 | 9.180 | 9.452 | 9.180 | 9.439 | 4,190,199 | +0.23(+2.47%) |
Dec 05, 2007 | 9.209 | 9.305 | 9.058 | 9.211 | 4,099,891 | +0.14(+1.50%) |
Dec 04, 2007 | 8.904 | 9.223 | 8.881 | 9.075 | 3,105,259 | -0.09(-1.03%) |
Dec 03, 2007 | 9.132 | 9.268 | 9.045 | 9.170 | 3,223,389 | +0.05(+0.56%) |
Nov 30, 2007 | 9.305 | 9.419 | 9.108 | 9.119 | 2,497,662 | -0.10(-1.09%) |
Nov 29, 2007 | 9.278 | 9.336 | 9.144 | 9.219 | 1,383,069 | -0.12(-1.25%) |
Nov 28, 2007 | 9.086 | 9.357 | 8.999 | 9.336 | 1,927,279 | +0.34(+3.74%) |
Nov 27, 2007 | 8.789 | 9.024 | 8.672 | 8.999 | 4,454,819 | +0.18(+2.04%) |
Nov 26, 2007 | 8.897 | 9.087 | 8.803 | 8.819 | 2,936,223 | -0.10(-1.12%) |
Nov 23, 2007 | 8.966 | 9.058 | 8.848 | 8.919 | 1,220,464 | +0.03(+0.29%) |
Nov 21, 2007 | 9.028 | 9.047 | 8.893 | 8.893 | 2,596,563 | -0.18(-1.97%) |
Nov 20, 2007 | 9.050 | 9.217 | 8.953 | 9.072 | 3,468,122 | +0.09(+0.98%) |
Nov 19, 2007 | 9.310 | 9.310 | 8.951 | 8.984 | 2,990,732 | -0.37(-4.00%) |
Nov 16, 2007 | 9.487 | 9.487 | 9.169 | 9.359 | 3,600,395 | -0.08(-0.83%) |
Nov 15, 2007 | 9.532 | 9.769 | 9.407 | 9.437 | 3,920,536 | +0.02(+0.19%) |
Nov 14, 2007 | 9.526 | 9.530 | 9.333 | 9.419 | 3,468,652 | -0.02(-0.21%) |
Nov 13, 2007 | 9.402 | 9.512 | 9.298 | 9.439 | 2,248,320 | +0.08(+0.88%) |
Nov 12, 2007 | 9.292 | 9.506 | 9.292 | 9.357 | 2,539,458 | +0.08(+0.82%) |
Nov 09, 2007 | 9.458 | 9.541 | 9.238 | 9.280 | 2,051,632 | -0.31(-3.19%) |
Nov 08, 2007 | 9.560 | 9.651 | 9.287 | 9.586 | 1,941,205 | +0.07(+0.74%) |
Nov 07, 2007 | 9.698 | 9.722 | 9.493 | 9.515 | 2,419,263 | -0.28(-2.88%) |
Nov 06, 2007 | 9.762 | 9.907 | 9.595 | 9.797 | 4,428,385 | +0.03(+0.29%) |
Nov 05, 2007 | 9.015 | 9.845 | 9.015 | 9.769 | 1,886,924 | -0.02(-0.16%) |
Nov 02, 2007 | 9.907 | 9.960 | 9.640 | 9.785 | 2,633,802 | -0.10(-0.99%) |