Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.178 | 3.467 | 2.000 | 3.449 | 0 | +1.31(+61.00%) |
Oct 30, 2008 | 2.889 | 3.227 | 1.991 | 2.142 | 34,127,460 | -0.50(-18.86%) |
Oct 29, 2008 | 1.751 | 3.280 | 1.547 | 2.640 | 17,573,464 | +0.75(+39.44%) |
Oct 28, 2008 | 2.284 | 2.284 | 1.404 | 1.893 | 11,474,264 | -0.02(-0.93%) |
Oct 27, 2008 | 2.818 | 2.818 | 1.902 | 1.911 | 4,729,189 | -0.57(-22.94%) |
Oct 24, 2008 | 2.356 | 2.578 | 2.142 | 2.480 | 7,068,225 | +0.07(+2.95%) |
Oct 23, 2008 | 3.760 | 3.760 | 2.320 | 2.409 | 7,302,673 | -1.28(-34.70%) |
Oct 22, 2008 | 4.240 | 4.329 | 3.449 | 3.689 | 4,828,985 | -0.64(-14.78%) |
Oct 21, 2008 | 4.693 | 4.756 | 4.267 | 4.329 | 3,955,197 | -0.36(-7.77%) |
Oct 20, 2008 | 5.102 | 5.244 | 4.596 | 4.693 | 4,897,761 | -0.18(-3.65%) |
Oct 17, 2008 | 5.556 | 5.973 | 4.702 | 4.871 | 0 | -0.77(-13.70%) |
Oct 16, 2008 | 5.271 | 5.733 | 4.720 | 5.644 | 4,880,692 | +0.62(+12.39%) |
Oct 15, 2008 | 5.156 | 5.324 | 4.978 | 5.022 | 2,337,663 | -0.44(-8.13%) |
Oct 14, 2008 | 6.080 | 6.231 | 5.200 | 5.467 | 5,941,003 | -0.04(-0.65%) |
Oct 13, 2008 | 5.982 | 6.080 | 4.978 | 5.502 | 3,341,836 | +0.07(+1.31%) |
Oct 10, 2008 | 4.302 | 5.564 | 3.840 | 5.431 | 0 | +0.88(+19.34%) |
Oct 09, 2008 | 6.178 | 6.356 | 4.276 | 4.551 | 4,189,722 | -1.51(-24.93%) |
Oct 08, 2008 | 5.547 | 6.578 | 5.333 | 6.062 | 2,791,932 | +0.23(+3.96%) |
Oct 07, 2008 | 7.173 | 7.173 | 5.813 | 5.831 | 2,467,210 | -1.14(-16.33%) |
Oct 06, 2008 | 6.738 | 7.378 | 6.222 | 6.969 | 3,272,219 | +0.08(+1.16%) |
Oct 03, 2008 | 7.431 | 7.920 | 6.684 | 6.889 | 0 | -0.20(-2.76%) |
Oct 02, 2008 | 7.547 | 7.822 | 6.995 | 7.084 | 1,803,201 | -0.41(-5.46%) |
Oct 01, 2008 | 6.053 | 7.493 | 5.929 | 7.493 | 2,318,728 | +1.24(+19.91%) |
Sep 30, 2008 | 6.836 | 6.836 | 5.956 | 6.249 | 2,239,941 | +0.28(+4.61%) |
Sep 29, 2008 | 7.022 | 7.111 | 5.404 | 5.973 | 2,340,121 | -1.00(-14.39%) |
Sep 26, 2008 | 6.533 | 7.191 | 6.249 | 6.978 | 0 | -0.12(-1.63%) |
Sep 25, 2008 | 7.200 | 7.769 | 6.995 | 7.093 | 2,173,459 | +0.12(+1.79%) |
Sep 24, 2008 | 6.862 | 8.133 | 6.400 | 6.969 | 2,399,140 | +0.55(+8.59%) |
Sep 23, 2008 | 6.578 | 7.049 | 6.249 | 6.418 | 2,599,145 | +0.21(+3.44%) |
Sep 22, 2008 | 8.649 | 9.022 | 6.098 | 6.204 | 4,277,489 | -2.87(-31.64%) |
Sep 19, 2008 | 9.075 | 9.075 | 7.138 | 9.075 | 83,700 | +0.63(+7.47%) |
Sep 18, 2008 | 5.280 | 8.444 | 5.022 | 8.444 | 14,456,321 | +3.61(+74.63%) |
Sep 17, 2008 | 5.227 | 5.840 | 4.773 | 4.836 | 8,101,183 | -0.40(-7.64%) |
Sep 16, 2008 | 4.391 | 5.236 | 4.267 | 5.236 | 6,987,637 | +0.48(+10.09%) |
Sep 15, 2008 | 5.422 | 5.849 | 4.756 | 4.756 | 9,038,965 | -1.30(-21.44%) |
Sep 12, 2008 | 5.840 | 6.551 | 5.689 | 6.053 | 0 | +0.11(+1.79%) |
Sep 11, 2008 | 5.422 | 6.187 | 5.333 | 5.947 | 9,549,641 | +0.15(+2.61%) |
Sep 10, 2008 | 6.640 | 7.022 | 5.440 | 5.796 | 15,420,716 | -0.80(-12.13%) |
Sep 09, 2008 | 7.520 | 8.000 | 6.551 | 6.596 | 8,373,625 | -1.23(-15.68%) |
Sep 08, 2008 | 9.058 | 9.342 | 7.804 | 7.822 | 13,708,493 | -0.36(-4.45%) |
Sep 05, 2008 | 7.982 | 8.275 | 7.742 | 8.187 | 0 | -0.12(-1.39%) |
Sep 04, 2008 | 8.373 | 8.827 | 8.107 | 8.302 | 10,959,242 | -0.41(-4.69%) |
Sep 03, 2008 | 7.591 | 9.093 | 7.404 | 8.711 | 10,183,031 | +1.07(+13.95%) |
Sep 02, 2008 | 7.698 | 8.053 | 7.289 | 7.644 | 5,962,945 | +0.17(+2.26%) |
Aug 29, 2008 | 6.933 | 7.689 | 6.782 | 7.476 | 0 | +0.39(+5.52%) |
Aug 28, 2008 | 6.578 | 7.120 | 6.542 | 7.084 | 9,075,022 | +0.84(+13.37%) |
Aug 27, 2008 | 6.453 | 6.631 | 6.204 | 6.249 | 4,573,346 | +0.20(+3.38%) |
Aug 26, 2008 | 5.956 | 6.284 | 5.796 | 6.044 | 3,228,847 | +0.11(+1.80%) |
Aug 25, 2008 | 6.142 | 6.196 | 5.858 | 5.938 | 2,747,280 | -0.26(-4.16%) |
Aug 22, 2008 | 6.062 | 6.329 | 5.680 | 6.196 | 0 | +0.29(+4.97%) |
Aug 21, 2008 | 5.733 | 6.276 | 5.627 | 5.902 | 3,997,400 | -0.16(-2.64%) |
Aug 20, 2008 | 6.444 | 6.471 | 5.591 | 6.062 | 6,144,225 | -0.37(-5.80%) |
Aug 19, 2008 | 7.155 | 7.369 | 6.329 | 6.436 | 5,752,332 | -0.84(-11.49%) |
Aug 18, 2008 | 7.671 | 7.795 | 7.067 | 7.271 | 4,580,232 | -0.35(-4.55%) |
Aug 15, 2008 | 7.333 | 7.627 | 7.138 | 7.618 | 0 | +0.68(+9.87%) |
Aug 14, 2008 | 6.302 | 7.324 | 6.222 | 6.933 | 5,357,655 | +0.61(+9.70%) |
Aug 13, 2008 | 6.551 | 6.711 | 6.258 | 6.320 | 3,623,874 | -0.28(-4.31%) |
Aug 12, 2008 | 6.818 | 6.924 | 6.400 | 6.604 | 4,274,670 | -0.36(-5.11%) |
Aug 11, 2008 | 6.533 | 7.173 | 6.516 | 6.960 | 3,450,130 | +0.40(+6.10%) |
Aug 08, 2008 | 6.231 | 6.889 | 6.053 | 6.560 | 4,568,451 | +0.35(+5.58%) |
Aug 07, 2008 | 6.916 | 6.978 | 6.151 | 6.213 | 5,664,673 | -0.90(-12.62%) |
Aug 06, 2008 | 6.933 | 7.298 | 6.747 | 7.111 | 4,114,681 | -0.01(-0.12%) |
Aug 05, 2008 | 6.533 | 7.218 | 6.533 | 7.120 | 6,254,724 | +0.58(+8.83%) |
Aug 04, 2008 | 6.062 | 6.622 | 5.956 | 6.542 | 5,414,461 | +0.28(+4.40%) |
Aug 01, 2008 | 5.822 | 6.596 | 5.449 | 6.267 | 7,982,731 | +0.58(+10.16%) |
Jul 31, 2008 | 5.351 | 6.000 | 5.138 | 5.689 | 4,263,152 | +0.11(+1.91%) |
Jul 30, 2008 | 5.689 | 5.769 | 5.112 | 5.582 | 6,957,413 | +0.18(+3.29%) |
Jul 29, 2008 | 5.404 | 5.422 | 4.436 | 5.404 | 5,359,480 | +0.96(+21.60%) |
Jul 28, 2008 | 4.889 | 5.120 | 4.427 | 4.444 | 3,841,033 | -0.40(-8.26%) |
Jul 25, 2008 | 5.102 | 5.102 | 4.489 | 4.844 | 5,369,814 | -0.05(-1.09%) |
Jul 24, 2008 | 6.204 | 6.311 | 4.898 | 4.898 | 5,781,418 | -1.24(-20.14%) |
Jul 23, 2008 | 5.511 | 6.213 | 5.413 | 6.133 | 6,312,247 | +0.55(+9.87%) |
Jul 22, 2008 | 5.067 | 5.671 | 4.507 | 5.582 | 6,733,178 | +0.38(+7.35%) |
Jul 21, 2008 | 5.484 | 5.822 | 5.111 | 5.200 | 4,566,701 | -0.08(-1.52%) |
Jul 18, 2008 | 5.084 | 5.591 | 4.978 | 5.280 | 8,365,717 | +0.21(+4.21%) |
Jul 17, 2008 | 4.044 | 6.444 | 3.920 | 5.067 | 16,496,531 | +1.42(+39.02%) |
Jul 16, 2008 | 3.333 | 4.320 | 3.164 | 3.644 | 8,457,664 | +0.36(+10.81%) |
Jul 15, 2008 | 3.431 | 3.760 | 3.120 | 3.289 | 10,473,586 | -0.20(-5.85%) |
Jul 14, 2008 | 4.196 | 4.596 | 3.342 | 3.493 | 7,467,811 | -0.20(-5.30%) |
Jul 11, 2008 | 4.160 | 4.489 | 3.573 | 3.689 | 10,768,552 | -0.92(-19.88%) |
Jul 10, 2008 | 5.787 | 5.787 | 3.911 | 4.604 | 11,152,155 | -1.31(-22.11%) |
Jul 09, 2008 | 6.702 | 7.387 | 5.644 | 5.911 | 5,402,500 | -0.76(-11.33%) |
Jul 08, 2008 | 5.209 | 6.933 | 5.111 | 6.667 | 7,431,410 | +1.51(+29.31%) |
Jul 07, 2008 | 6.276 | 6.382 | 4.916 | 5.156 | 5,466,485 | -1.11(-17.73%) |
Jul 04, 2008 | 5.787 | 6.267 | 5.600 | 6.267 | 2,472,305 | +0.00(+0.00%) |
Jul 03, 2008 | 5.787 | 6.267 | 5.600 | 6.267 | 2,472,305 | +0.51(+8.80%) |
Jul 02, 2008 | 5.804 | 6.427 | 5.644 | 5.760 | 4,600,640 | -0.05(-0.92%) |
Jul 01, 2008 | 5.324 | 5.902 | 5.131 | 5.813 | 6,839,430 | +0.38(+7.04%) |
Jun 30, 2008 | 6.178 | 6.178 | 4.809 | 5.431 | 11,525,425 | -0.78(-12.59%) |
Jun 27, 2008 | 6.436 | 6.862 | 6.107 | 6.213 | 4,104,394 | -0.17(-2.65%) |
Jun 26, 2008 | 7.280 | 7.436 | 6.342 | 6.382 | 3,253,804 | -0.95(-12.97%) |
Jun 25, 2008 | 7.298 | 7.769 | 7.271 | 7.333 | 1,802,634 | +0.07(+0.98%) |
Jun 24, 2008 | 6.809 | 7.449 | 6.488 | 7.262 | 2,900,848 | +0.40(+5.83%) |
Jun 23, 2008 | 8.178 | 8.409 | 6.862 | 6.862 | 3,925,691 | -1.32(-16.09%) |
Jun 20, 2008 | 8.329 | 8.329 | 7.787 | 8.178 | 3,625,813 | -0.04(-0.43%) |
Jun 19, 2008 | 8.667 | 8.755 | 8.080 | 8.213 | 2,840,294 | -0.49(-5.62%) |
Jun 18, 2008 | 8.764 | 9.022 | 8.471 | 8.702 | 1,898,512 | -0.11(-1.21%) |
Jun 17, 2008 | 9.787 | 9.787 | 8.809 | 8.809 | 1,922,364 | -0.51(-5.44%) |
Jun 16, 2008 | 8.702 | 9.379 | 8.702 | 9.315 | 2,594,856 | +0.56(+6.40%) |
Jun 13, 2008 | 8.418 | 9.191 | 8.204 | 8.755 | 1,984,747 | +0.41(+4.90%) |
Jun 12, 2008 | 8.364 | 8.933 | 8.160 | 8.347 | 3,424,178 | +0.28(+3.53%) |
Jun 11, 2008 | 9.644 | 9.644 | 7.778 | 8.062 | 7,999,943 | -1.47(-15.39%) |
Jun 10, 2008 | 9.715 | 9.795 | 9.200 | 9.529 | 2,408,926 | +0.29(+3.18%) |
Jun 09, 2008 | 10.59 | 10.59 | 9.173 | 9.235 | 3,244,024 | -0.84(-8.30%) |
Jun 06, 2008 | 10.91 | 11.07 | 10.03 | 10.07 | 4,554,956 | -1.28(-11.28%) |
Jun 05, 2008 | 11.15 | 11.52 | 10.82 | 11.35 | 1,937,399 | +0.25(+2.24%) |
Jun 04, 2008 | 11.23 | 11.45 | 10.67 | 11.10 | 3,078,643 | -0.18(-1.58%) |
Jun 03, 2008 | 10.89 | 11.63 | 10.83 | 11.28 | 2,683,522 | +0.43(+3.93%) |
Jun 02, 2008 | 10.63 | 10.94 | 10.55 | 10.85 | 2,017,482 | +0.17(+1.58%) |
May 30, 2008 | 10.45 | 10.83 | 10.18 | 10.68 | 2,422,655 | +0.24(+2.30%) |
May 29, 2008 | 10.27 | 10.49 | 10.22 | 10.44 | 1,787,654 | +0.12(+1.21%) |
May 28, 2008 | 10.73 | 10.76 | 10.22 | 10.32 | 2,817,719 | -0.29(-2.76%) |
May 27, 2008 | 10.66 | 10.92 | 10.42 | 10.61 | 3,328,689 | +0.39(+3.83%) |
May 26, 2008 | 10.76 | 10.76 | 10.14 | 10.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.76 | 10.76 | 10.14 | 10.22 | 1,953,451 | -0.51(-4.72%) |
May 22, 2008 | 10.51 | 10.92 | 10.49 | 10.73 | 2,167,331 | +0.20(+1.86%) |
May 21, 2008 | 10.93 | 11.06 | 10.45 | 10.53 | 2,566,744 | -0.44(-3.97%) |
May 20, 2008 | 11.39 | 11.64 | 10.88 | 10.97 | 1,550,289 | -0.45(-3.97%) |
May 19, 2008 | 11.55 | 11.88 | 11.29 | 11.42 | 1,642,709 | -0.06(-0.54%) |
May 16, 2008 | 11.71 | 11.71 | 11.24 | 11.48 | 1,344,775 | -0.28(-2.34%) |
May 15, 2008 | 11.20 | 11.78 | 10.92 | 11.76 | 1,799,043 | +0.66(+5.93%) |
May 14, 2008 | 11.02 | 11.26 | 10.93 | 11.10 | 1,726,489 | +0.17(+1.54%) |
May 13, 2008 | 11.11 | 11.45 | 10.76 | 10.93 | 1,770,123 | -0.22(-1.99%) |
May 12, 2008 | 11.00 | 11.51 | 10.77 | 11.16 | 1,806,738 | +0.31(+2.87%) |
May 09, 2008 | 11.11 | 11.12 | 10.79 | 10.84 | 1,018,494 | -0.32(-2.87%) |
May 08, 2008 | 11.43 | 11.66 | 11.12 | 11.16 | 1,522,211 | -0.32(-2.79%) |
May 07, 2008 | 11.87 | 12.06 | 11.48 | 11.48 | 1,909,663 | -0.43(-3.58%) |
May 06, 2008 | 12.45 | 12.45 | 11.12 | 11.91 | 2,399,688 | +0.20(+1.75%) |
May 05, 2008 | 12.19 | 12.50 | 11.59 | 11.71 | 1,716,192 | -0.65(-5.25%) |
May 02, 2008 | 12.33 | 12.57 | 12.11 | 12.36 | 1,808,245 | +0.25(+2.06%) |
May 01, 2008 | 11.47 | 12.15 | 11.12 | 12.11 | 3,066,920 | +0.52(+4.53%) |
Apr 30, 2008 | 11.62 | 11.91 | 11.32 | 11.58 | 3,114,832 | +0.10(+0.85%) |
Apr 29, 2008 | 11.35 | 11.70 | 11.08 | 11.48 | 1,896,367 | -0.04(-0.31%) |
Apr 28, 2008 | 11.13 | 11.53 | 10.76 | 11.52 | 1,713,161 | +0.28(+2.53%) |
Apr 25, 2008 | 11.31 | 11.61 | 10.88 | 11.24 | 3,098,687 | -0.04(-0.39%) |
Apr 24, 2008 | 10.43 | 11.52 | 10.25 | 11.28 | 3,240,103 | +0.98(+9.49%) |
Apr 23, 2008 | 11.73 | 11.73 | 10.04 | 10.30 | 7,783,448 | -1.56(-13.18%) |
Apr 22, 2008 | 11.96 | 12.10 | 11.48 | 11.87 | 3,323,027 | -0.25(-2.05%) |
Apr 21, 2008 | 11.73 | 12.34 | 11.55 | 12.12 | 3,250,811 | +0.56(+4.85%) |
Apr 18, 2008 | 11.34 | 11.68 | 11.12 | 11.56 | 4,944,379 | +0.45(+4.08%) |
Apr 17, 2008 | 9.547 | 11.24 | 9.520 | 11.10 | 8,503,907 | +1.77(+18.95%) |
Apr 16, 2008 | 10.24 | 10.25 | 8.880 | 9.333 | 3,305,348 | +0.02(+0.19%) |
Apr 15, 2008 | 9.395 | 9.600 | 9.155 | 9.315 | 1,972,995 | -0.11(-1.13%) |
Apr 14, 2008 | 9.635 | 9.768 | 9.333 | 9.422 | 1,780,338 | -0.17(-1.76%) |
Apr 11, 2008 | 9.555 | 10.04 | 9.387 | 9.591 | 1,789,838 | -0.09(-0.92%) |
Apr 10, 2008 | 9.707 | 9.742 | 9.333 | 9.680 | 3,292,882 | -0.01(-0.09%) |
Apr 09, 2008 | 10.17 | 10.38 | 9.573 | 9.689 | 3,092,552 | -0.52(-5.14%) |
Apr 08, 2008 | 9.867 | 10.31 | 9.778 | 10.21 | 2,402,161 | +0.14(+1.41%) |
Apr 07, 2008 | 10.01 | 10.36 | 9.898 | 10.07 | 4,055,446 | +0.29(+3.00%) |
Apr 04, 2008 | 10.22 | 10.32 | 9.778 | 9.778 | 3,397,273 | -0.40(-3.93%) |
Apr 03, 2008 | 10.48 | 10.61 | 10.04 | 10.18 | 4,207,150 | -0.15(-1.46%) |
Apr 02, 2008 | 10.30 | 10.68 | 10.16 | 10.33 | 6,220,633 | +0.07(+0.69%) |
Apr 01, 2008 | 9.804 | 10.28 | 9.644 | 10.26 | 5,826,679 | +0.90(+9.59%) |
Mar 31, 2008 | 8.987 | 9.600 | 8.889 | 9.360 | 4,681,331 | +0.44(+4.88%) |
Mar 28, 2008 | 9.751 | 9.751 | 8.533 | 8.924 | 9,231,594 | -0.62(-6.52%) |
Mar 27, 2008 | 9.884 | 10.20 | 9.520 | 9.547 | 5,123,021 | -0.49(-4.87%) |
Mar 26, 2008 | 10.92 | 10.92 | 9.867 | 10.04 | 11,405,162 | -0.85(-7.84%) |
Mar 25, 2008 | 10.63 | 11.35 | 10.22 | 10.89 | 26,843,756 | -0.93(-7.89%) |
Mar 24, 2008 | 12.23 | 12.23 | 11.15 | 11.82 | 7,289,715 | +0.21(+1.84%) |
Mar 21, 2008 | 11.72 | 11.99 | 10.83 | 11.61 | 3,812,726 | +0.00(+0.00%) |
Mar 20, 2008 | 11.72 | 11.99 | 10.83 | 11.61 | 3,812,726 | -0.04(-0.31%) |
Mar 19, 2008 | 12.13 | 12.21 | 11.42 | 11.64 | 4,555,902 | -0.80(-6.43%) |
Mar 18, 2008 | 11.57 | 12.44 | 11.48 | 12.44 | 1,991,717 | +1.02(+8.95%) |
Mar 17, 2008 | 10.23 | 11.51 | 10.23 | 11.42 | 1,850,350 | -0.01(-0.08%) |
Mar 14, 2008 | 12.27 | 12.89 | 11.11 | 11.43 | 1,898,104 | -0.60(-4.95%) |
Mar 13, 2008 | 11.09 | 12.71 | 11.00 | 12.03 | 1,444,896 | +0.54(+4.72%) |
Mar 12, 2008 | 13.32 | 13.32 | 11.38 | 11.48 | 1,745,094 | -1.85(-13.87%) |
Mar 11, 2008 | 11.79 | 13.33 | 11.69 | 13.33 | 1,832,604 | +2.02(+17.83%) |
Mar 10, 2008 | 12.29 | 12.92 | 11.24 | 11.32 | 1,761,040 | -0.68(-5.70%) |
Mar 07, 2008 | 12.55 | 13.06 | 11.62 | 12.00 | 1,746,992 | -0.81(-6.32%) |
Mar 06, 2008 | 13.04 | 13.33 | 12.04 | 12.81 | 1,561,987 | -0.04(-0.35%) |
Mar 05, 2008 | 12.64 | 14.22 | 12.40 | 12.85 | 3,105,911 | +0.24(+1.90%) |
Mar 04, 2008 | 13.02 | 13.08 | 12.11 | 12.61 | 2,926,450 | -0.55(-4.19%) |
Mar 03, 2008 | 13.25 | 13.56 | 12.57 | 13.16 | 1,720,333 | +0.00(+0.00%) |
Feb 29, 2008 | 13.99 | 14.10 | 13.11 | 13.16 | 2,642,437 | -1.02(-7.21%) |
Feb 28, 2008 | 14.65 | 14.67 | 14.04 | 14.19 | 2,441,309 | -0.66(-4.43%) |
Feb 27, 2008 | 15.08 | 15.45 | 14.26 | 14.84 | 2,374,836 | +0.24(+1.64%) |
Feb 26, 2008 | 14.12 | 14.92 | 13.91 | 14.60 | 4,201,648 | +0.40(+2.82%) |
Feb 25, 2008 | 13.32 | 14.82 | 12.82 | 14.20 | 3,880,332 | +1.05(+7.97%) |
Feb 22, 2008 | 11.81 | 13.33 | 11.44 | 13.16 | 2,019,591 | +1.17(+9.79%) |
Feb 21, 2008 | 11.77 | 12.66 | 11.77 | 11.98 | 1,695,992 | -0.04(-0.37%) |
Feb 20, 2008 | 11.94 | 12.33 | 11.61 | 12.03 | 1,581,232 | +0.10(+0.82%) |
Feb 19, 2008 | 12.19 | 12.53 | 11.70 | 11.93 | 1,568,182 | -0.05(-0.44%) |
Feb 18, 2008 | 11.65 | 12.00 | 11.16 | 11.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.65 | 12.00 | 11.16 | 11.98 | 3,087,613 | +0.31(+2.67%) |
Feb 14, 2008 | 11.44 | 11.89 | 11.11 | 11.67 | 5,272,914 | +0.46(+4.12%) |
Feb 13, 2008 | 11.51 | 11.65 | 10.49 | 11.21 | 7,559,464 | -1.40(-11.07%) |
Feb 12, 2008 | 12.61 | 13.38 | 12.21 | 12.60 | 2,657,073 | +0.15(+1.21%) |
Feb 11, 2008 | 13.22 | 13.58 | 12.31 | 12.45 | 2,639,459 | -1.09(-8.07%) |
Feb 08, 2008 | 14.28 | 14.28 | 13.08 | 13.55 | 1,626,625 | -0.57(-4.03%) |
Feb 07, 2008 | 13.36 | 14.36 | 13.36 | 14.12 | 1,516,363 | +0.46(+3.39%) |
Feb 06, 2008 | 14.14 | 14.22 | 13.09 | 13.65 | 2,346,805 | -0.45(-3.21%) |
Feb 05, 2008 | 15.33 | 15.33 | 13.95 | 14.11 | 1,963,962 | -1.58(-10.08%) |
Feb 04, 2008 | 16.31 | 16.31 | 15.35 | 15.69 | 1,369,660 | -0.39(-2.43%) |
Feb 01, 2008 | 16.41 | 17.16 | 14.88 | 16.08 | 3,478,420 | -0.28(-1.74%) |
Jan 31, 2008 | 14.64 | 16.79 | 14.64 | 16.36 | 3,090,437 | +1.12(+7.35%) |
Jan 30, 2008 | 16.04 | 16.30 | 15.11 | 15.24 | 2,613,808 | -0.68(-4.24%) |
Jan 29, 2008 | 14.99 | 16.54 | 14.99 | 15.92 | 2,129,523 | +0.69(+4.55%) |
Jan 28, 2008 | 15.78 | 15.78 | 14.68 | 15.23 | 1,155,327 | -0.33(-2.11%) |
Jan 25, 2008 | 15.32 | 15.82 | 14.55 | 15.56 | 2,152,650 | +0.68(+4.54%) |
Jan 24, 2008 | 14.30 | 15.31 | 13.89 | 14.88 | 5,232,326 | +0.57(+3.98%) |
Jan 23, 2008 | 11.72 | 15.02 | 9.244 | 14.31 | 13,134,457 | +0.04(+0.31%) |
Jan 22, 2008 | 11.59 | 14.44 | 11.20 | 14.27 | 3,352,028 | +1.72(+13.75%) |
Jan 21, 2008 | 12.01 | 12.66 | 11.05 | 12.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.01 | 12.66 | 11.05 | 12.54 | 4,262,527 | +0.55(+4.60%) |
Jan 17, 2008 | 13.62 | 13.62 | 10.34 | 11.99 | 7,275,521 | -2.03(-14.46%) |
Jan 16, 2008 | 14.81 | 15.32 | 13.87 | 14.02 | 3,664,790 | -1.08(-7.18%) |
Jan 15, 2008 | 15.73 | 15.73 | 14.94 | 15.10 | 1,979,892 | -0.81(-5.08%) |
Jan 14, 2008 | 16.10 | 16.10 | 14.96 | 15.91 | 2,305,662 | +0.04(+0.28%) |
Jan 11, 2008 | 15.80 | 17.52 | 14.04 | 15.87 | 5,621,347 | +0.02(+0.11%) |
Jan 10, 2008 | 13.85 | 16.36 | 13.56 | 15.85 | 4,542,076 | +1.67(+11.79%) |
Jan 09, 2008 | 14.87 | 15.11 | 12.44 | 14.18 | 6,593,555 | -0.50(-3.39%) |
Jan 08, 2008 | 17.46 | 17.46 | 13.96 | 14.68 | 9,782,739 | -2.66(-15.33%) |
Jan 07, 2008 | 17.51 | 18.16 | 17.07 | 17.33 | 2,552,913 | -0.11(-0.61%) |
Jan 04, 2008 | 18.30 | 18.30 | 17.08 | 17.44 | 2,580,780 | -1.04(-5.63%) |
Jan 03, 2008 | 19.56 | 19.61 | 18.06 | 18.48 | 3,048,965 | -0.91(-4.68%) |
Jan 02, 2008 | 19.64 | 20.20 | 19.21 | 19.39 | 1,802,528 | -0.55(-2.76%) |
Jan 01, 2008 | 19.47 | 20.53 | 18.75 | 19.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.47 | 20.53 | 18.75 | 19.94 | 1,779,685 | +0.52(+2.65%) |
Dec 28, 2007 | 20.54 | 20.54 | 19.38 | 19.42 | 1,745,235 | -0.91(-4.46%) |
Dec 27, 2007 | 21.55 | 21.79 | 20.27 | 20.33 | 1,750,240 | -1.06(-4.95%) |
Dec 26, 2007 | 21.55 | 21.55 | 20.82 | 21.39 | 1,316,120 | +0.36(+1.73%) |
Dec 24, 2007 | 20.92 | 21.25 | 20.67 | 21.02 | 855,294 | +0.16(+0.77%) |
Dec 21, 2007 | 21.46 | 21.51 | 19.94 | 20.86 | 2,840,679 | +0.23(+1.12%) |
Dec 20, 2007 | 21.41 | 21.78 | 19.35 | 20.63 | 3,067,087 | -1.12(-5.15%) |
Dec 19, 2007 | 21.02 | 23.43 | 20.96 | 21.75 | 2,710,476 | +0.69(+3.29%) |
Dec 18, 2007 | 20.59 | 21.26 | 20.11 | 21.06 | 1,871,788 | +0.92(+4.55%) |
Dec 17, 2007 | 20.66 | 21.02 | 19.89 | 20.14 | 1,732,737 | -0.36(-1.73%) |
Dec 14, 2007 | 20.82 | 21.75 | 20.16 | 20.50 | 1,914,585 | -0.23(-1.11%) |
Dec 13, 2007 | 21.99 | 22.36 | 19.74 | 20.73 | 4,671,373 | -1.60(-7.17%) |
Dec 12, 2007 | 23.84 | 24.24 | 20.08 | 22.33 | 5,703,877 | -1.02(-4.38%) |
Dec 11, 2007 | 27.43 | 27.43 | 22.76 | 23.35 | 4,651,330 | -3.31(-12.40%) |
Dec 10, 2007 | 23.97 | 29.10 | 23.78 | 26.66 | 7,766,581 | +2.70(+11.28%) |
Dec 07, 2007 | 23.46 | 24.44 | 23.37 | 23.96 | 4,052,564 | +0.34(+1.43%) |
Dec 06, 2007 | 21.60 | 24.11 | 21.22 | 23.62 | 4,752,107 | +2.44(+11.50%) |
Dec 05, 2007 | 21.64 | 21.78 | 20.04 | 21.18 | 3,720,189 | +0.25(+1.19%) |
Dec 04, 2007 | 21.02 | 21.28 | 20.44 | 20.93 | 2,121,709 | -0.26(-1.22%) |
Dec 03, 2007 | 20.49 | 21.60 | 20.16 | 21.19 | 3,397,372 | +0.28(+1.36%) |
Nov 30, 2007 | 20.59 | 26.40 | 20.59 | 20.91 | 11,222,995 | +1.72(+8.94%) |
Nov 29, 2007 | 17.84 | 19.48 | 17.84 | 19.19 | 3,743,812 | +1.10(+6.09%) |
Nov 28, 2007 | 17.16 | 18.67 | 16.89 | 18.09 | 4,474,063 | +1.43(+8.59%) |
Nov 27, 2007 | 17.39 | 18.21 | 16.04 | 16.66 | 3,484,092 | -0.60(-3.50%) |
Nov 26, 2007 | 18.62 | 18.62 | 17.21 | 17.26 | 1,870,637 | -1.08(-5.86%) |
Nov 23, 2007 | 18.94 | 18.94 | 17.60 | 18.34 | 1,153,785 | +0.99(+5.69%) |
Nov 21, 2007 | 18.39 | 19.11 | 16.98 | 17.35 | 4,632,446 | -1.23(-6.60%) |
Nov 20, 2007 | 18.31 | 18.92 | 16.89 | 18.58 | 4,350,969 | -0.02(-0.10%) |
Nov 19, 2007 | 19.48 | 19.48 | 17.88 | 18.60 | 3,290,917 | -0.82(-4.21%) |
Nov 16, 2007 | 19.82 | 20.14 | 18.76 | 19.41 | 2,663,006 | -0.41(-2.06%) |
Nov 15, 2007 | 20.68 | 20.85 | 19.29 | 19.82 | 5,290,882 | -1.22(-5.79%) |
Nov 14, 2007 | 21.16 | 22.52 | 20.70 | 21.04 | 4,202,015 | +0.18(+0.85%) |
Nov 13, 2007 | 19.40 | 20.86 | 18.99 | 20.86 | 6,061,645 | +1.93(+10.19%) |
Nov 12, 2007 | 19.30 | 19.96 | 17.79 | 18.93 | 5,083,833 | +0.00(+0.00%) |
Nov 09, 2007 | 15.78 | 19.95 | 15.61 | 18.93 | 14,890,945 | +2.61(+16.01%) |
Nov 08, 2007 | 17.40 | 17.49 | 15.64 | 16.32 | 7,771,755 | -1.09(-6.28%) |
Nov 07, 2007 | 17.73 | 18.07 | 17.09 | 17.41 | 6,762,536 | -1.15(-6.18%) |
Nov 06, 2007 | 17.02 | 19.04 | 16.85 | 18.56 | 5,449,680 | +1.69(+10.01%) |
Nov 05, 2007 | 15.11 | 16.87 | 15.02 | 16.87 | 6,569,740 | +0.87(+5.44%) |
Nov 02, 2007 | 15.20 | 16.54 | 14.69 | 16.00 | 9,754,946 | +0.79(+5.20%) |