Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.729 | 7.892 | 7.425 | 7.758 | 5,731,276 | +0.10(+1.30%) |
Nov 26, 2008 | 7.612 | 7.843 | 7.413 | 7.658 | 14,096,002 | -0.02(-0.30%) |
Nov 25, 2008 | 7.892 | 7.892 | 7.413 | 7.682 | 13,903,623 | +0.06(+0.77%) |
Nov 24, 2008 | 7.068 | 7.793 | 6.676 | 7.623 | 15,240,619 | +0.65(+9.40%) |
Nov 21, 2008 | 6.448 | 7.004 | 6.127 | 6.969 | 29,554,582 | +0.61(+9.66%) |
Nov 20, 2008 | 6.577 | 6.852 | 6.214 | 6.355 | 20,952,304 | -0.32(-4.82%) |
Nov 19, 2008 | 6.998 | 7.325 | 6.571 | 6.676 | 16,241,972 | -0.37(-5.23%) |
Nov 18, 2008 | 7.559 | 7.571 | 6.840 | 7.045 | 22,205,068 | -0.48(-6.37%) |
Nov 17, 2008 | 7.758 | 7.875 | 7.501 | 7.524 | 8,966,256 | -0.36(-4.60%) |
Nov 14, 2008 | 7.816 | 8.477 | 7.439 | 7.886 | 14,968,553 | -0.08(-0.95%) |
Nov 13, 2008 | 7.547 | 8.027 | 7.179 | 7.962 | 19,298,034 | +0.40(+5.34%) |
Nov 12, 2008 | 8.173 | 8.208 | 7.506 | 7.559 | 15,983,461 | -0.97(-11.38%) |
Nov 11, 2008 | 8.874 | 8.910 | 8.302 | 8.530 | 8,277,921 | -0.44(-4.95%) |
Nov 10, 2008 | 9.138 | 9.348 | 8.793 | 8.974 | 8,782,944 | -0.08(-0.90%) |
Nov 07, 2008 | 8.705 | 9.073 | 8.190 | 9.056 | 9,648,001 | +0.44(+5.09%) |
Nov 06, 2008 | 8.974 | 8.974 | 8.395 | 8.617 | 13,011,699 | -0.44(-4.84%) |
Nov 05, 2008 | 8.997 | 9.728 | 8.711 | 9.056 | 16,041,983 | -0.07(-0.77%) |
Nov 04, 2008 | 8.734 | 9.167 | 8.033 | 9.126 | 27,664,366 | +0.50(+5.83%) |
Nov 03, 2008 | 8.915 | 9.290 | 8.541 | 8.623 | 10,147,447 | -0.30(-3.34%) |
Oct 31, 2008 | 8.822 | 9.278 | 8.354 | 8.921 | 15,515,779 | -0.04(-0.39%) |
Oct 30, 2008 | 8.939 | 9.173 | 8.635 | 8.956 | 11,830,426 | +0.22(+2.54%) |
Oct 29, 2008 | 9.518 | 9.728 | 8.646 | 8.734 | 15,790,575 | -0.79(-8.29%) |
Oct 28, 2008 | 7.998 | 9.541 | 7.998 | 9.523 | 18,373,814 | +1.65(+21.03%) |
Oct 27, 2008 | 8.378 | 8.582 | 7.822 | 7.869 | 14,026,016 | -0.63(-7.36%) |
Oct 24, 2008 | 8.220 | 8.763 | 8.038 | 8.494 | 10,614,509 | -0.28(-3.20%) |
Oct 23, 2008 | 8.763 | 8.950 | 8.366 | 8.775 | 22,190,464 | +0.04(+0.40%) |
Oct 22, 2008 | 9.576 | 9.728 | 8.430 | 8.740 | 20,334,026 | -1.05(-10.75%) |
Oct 21, 2008 | 10.64 | 10.64 | 9.278 | 9.792 | 35,193,408 | -2.12(-17.81%) |
Oct 20, 2008 | 11.43 | 11.94 | 10.91 | 11.91 | 8,350,718 | +0.68(+6.09%) |
Oct 17, 2008 | 10.20 | 11.72 | 10.08 | 11.23 | 9,914,646 | +0.01(+0.10%) |
Oct 16, 2008 | 11.13 | 11.50 | 10.28 | 11.22 | 14,867,836 | +0.06(+0.52%) |
Oct 15, 2008 | 12.24 | 12.32 | 11.08 | 11.16 | 10,297,609 | -1.21(-9.78%) |
Oct 14, 2008 | 12.39 | 13.20 | 12.04 | 12.37 | 16,005,749 | +0.42(+3.47%) |
Oct 13, 2008 | 10.83 | 12.03 | 10.38 | 11.96 | 9,149,612 | +1.36(+12.80%) |
Oct 10, 2008 | 10.45 | 11.32 | 9.962 | 10.60 | 16,739,429 | -0.27(-2.53%) |
Oct 09, 2008 | 10.87 | 11.63 | 10.67 | 10.87 | 20,286,402 | -0.02(-0.21%) |
Oct 08, 2008 | 10.42 | 11.31 | 9.652 | 10.90 | 26,411,806 | +0.13(+1.19%) |
Oct 07, 2008 | 11.87 | 12.21 | 10.77 | 10.77 | 19,499,168 | -0.99(-8.45%) |
Oct 06, 2008 | 12.17 | 12.24 | 11.15 | 11.76 | 16,883,360 | -0.65(-5.27%) |
Oct 03, 2008 | 12.96 | 13.37 | 12.38 | 12.42 | 12,576,232 | -0.37(-2.93%) |
Oct 02, 2008 | 13.26 | 13.47 | 12.76 | 12.79 | 10,365,494 | -0.60(-4.45%) |
Oct 01, 2008 | 14.30 | 14.40 | 13.26 | 13.39 | 12,545,570 | -1.03(-7.17%) |
Sep 30, 2008 | 14.07 | 14.45 | 13.77 | 14.42 | 9,311,409 | +0.65(+4.71%) |
Sep 29, 2008 | 14.55 | 14.58 | 13.51 | 13.77 | 11,236,805 | -0.98(-6.62%) |
Sep 26, 2008 | 14.56 | 15.06 | 14.50 | 14.75 | 0 | -0.08(-0.55%) |
Sep 25, 2008 | 15.19 | 15.33 | 14.76 | 14.83 | 6,951,419 | -0.28(-1.86%) |
Sep 24, 2008 | 14.53 | 15.19 | 14.32 | 15.11 | 13,515,818 | +0.58(+4.02%) |
Sep 23, 2008 | 14.67 | 14.98 | 14.52 | 14.53 | 11,235,023 | -0.16(-1.11%) |
Sep 22, 2008 | 14.98 | 15.33 | 14.62 | 14.69 | 8,498,415 | -0.34(-2.29%) |
Sep 19, 2008 | 15.92 | 15.92 | 14.77 | 15.04 | 0 | +0.34(+2.31%) |
Sep 18, 2008 | 14.57 | 14.83 | 13.93 | 14.70 | 24,458,082 | +0.33(+2.32%) |
Sep 17, 2008 | 14.69 | 14.78 | 14.30 | 14.36 | 18,166,342 | -0.53(-3.53%) |
Sep 16, 2008 | 14.80 | 15.14 | 14.40 | 14.89 | 17,535,422 | -0.05(-0.35%) |
Sep 15, 2008 | 14.60 | 15.38 | 14.60 | 14.94 | 11,727,922 | +0.03(+0.20%) |
Sep 12, 2008 | 14.51 | 15.00 | 14.51 | 14.91 | 10,514,395 | +0.15(+0.99%) |
Sep 11, 2008 | 14.83 | 14.83 | 14.58 | 14.77 | 24,422,424 | -0.26(-1.75%) |
Sep 10, 2008 | 15.47 | 15.55 | 14.97 | 15.03 | 14,998,612 | -0.32(-2.09%) |
Sep 09, 2008 | 15.86 | 16.11 | 15.34 | 15.35 | 12,682,376 | -0.57(-3.60%) |
Sep 08, 2008 | 16.02 | 16.21 | 15.69 | 15.92 | 10,117,523 | +0.22(+1.41%) |
Sep 05, 2008 | 15.24 | 15.73 | 15.21 | 15.70 | 0 | +0.31(+2.01%) |
Sep 04, 2008 | 15.94 | 16.22 | 15.39 | 15.39 | 16,956,890 | -0.78(-4.81%) |
Sep 03, 2008 | 16.40 | 16.47 | 16.03 | 16.17 | 8,095,246 | -0.29(-1.78%) |
Sep 02, 2008 | 16.46 | 16.52 | 16.26 | 16.46 | 7,409,743 | +0.32(+1.96%) |
Aug 29, 2008 | 16.27 | 16.42 | 16.12 | 16.15 | 8,547,517 | -0.17(-1.04%) |
Aug 28, 2008 | 16.51 | 16.54 | 16.17 | 16.32 | 10,121,568 | -0.17(-1.03%) |
Aug 27, 2008 | 16.43 | 16.52 | 16.32 | 16.49 | 8,726,929 | +0.11(+0.64%) |
Aug 26, 2008 | 16.31 | 16.40 | 16.13 | 16.38 | 7,652,128 | +0.06(+0.39%) |
Aug 25, 2008 | 16.40 | 16.40 | 16.21 | 16.32 | 8,827,953 | -0.17(-1.03%) |
Aug 22, 2008 | 16.29 | 16.53 | 16.29 | 16.49 | 6,487,419 | +0.11(+0.68%) |
Aug 21, 2008 | 16.28 | 16.39 | 16.15 | 16.38 | 6,368,105 | -0.05(-0.32%) |
Aug 20, 2008 | 16.47 | 16.52 | 16.09 | 16.43 | 9,274,089 | -0.03(-0.18%) |
Aug 19, 2008 | 16.45 | 16.61 | 16.36 | 16.46 | 17,443,456 | -0.03(-0.18%) |
Aug 18, 2008 | 16.62 | 16.66 | 16.43 | 16.49 | 7,803,051 | -0.09(-0.53%) |
Aug 15, 2008 | 16.30 | 16.73 | 16.05 | 16.57 | 0 | +0.34(+2.09%) |
Aug 14, 2008 | 15.78 | 16.39 | 15.74 | 16.23 | 10,537,022 | +0.25(+1.57%) |
Aug 13, 2008 | 15.71 | 16.09 | 15.63 | 15.98 | 9,757,685 | +0.22(+1.41%) |
Aug 12, 2008 | 15.65 | 15.83 | 15.55 | 15.76 | 9,315,825 | +0.02(+0.11%) |
Aug 11, 2008 | 15.65 | 15.85 | 15.62 | 15.74 | 13,548,513 | +0.05(+0.34%) |
Aug 08, 2008 | 15.43 | 15.84 | 15.41 | 15.69 | 10,195,246 | +0.07(+0.45%) |
Aug 07, 2008 | 15.66 | 15.78 | 15.54 | 15.62 | 9,775,502 | -0.13(-0.85%) |
Aug 06, 2008 | 15.90 | 16.11 | 15.65 | 15.76 | 11,429,073 | -0.17(-1.06%) |
Aug 05, 2008 | 16.05 | 16.50 | 15.85 | 15.92 | 11,920,038 | -0.02(-0.15%) |
Aug 04, 2008 | 16.14 | 16.18 | 15.78 | 15.95 | 6,421,738 | -0.17(-1.05%) |
Aug 01, 2008 | 15.85 | 16.40 | 15.84 | 16.12 | 7,327,136 | -0.04(-0.25%) |
Jul 31, 2008 | 16.41 | 16.41 | 15.92 | 16.16 | 13,608,034 | -0.23(-1.39%) |
Jul 30, 2008 | 15.89 | 16.43 | 15.89 | 16.39 | 14,217,975 | +0.61(+3.85%) |
Jul 29, 2008 | 15.78 | 16.12 | 15.60 | 15.78 | 13,973,429 | -0.19(-1.21%) |
Jul 28, 2008 | 15.95 | 16.04 | 15.83 | 15.97 | 14,369,337 | -0.05(-0.33%) |
Jul 25, 2008 | 16.15 | 16.24 | 15.80 | 16.02 | 14,077,021 | -0.09(-0.54%) |
Jul 24, 2008 | 16.15 | 16.25 | 16.04 | 16.11 | 17,845,934 | -0.13(-0.79%) |
Jul 23, 2008 | 16.00 | 16.25 | 15.96 | 16.24 | 18,970,456 | +0.32(+2.02%) |
Jul 22, 2008 | 14.98 | 16.28 | 14.97 | 15.92 | 39,551,992 | +1.26(+8.62%) |
Jul 21, 2008 | 15.07 | 15.16 | 14.57 | 14.66 | 10,393,848 | -0.46(-3.06%) |
Jul 18, 2008 | 14.84 | 15.18 | 14.67 | 15.12 | 15,237,499 | +0.32(+2.13%) |
Jul 17, 2008 | 14.73 | 14.97 | 14.47 | 14.80 | 10,983,955 | +0.12(+0.84%) |
Jul 16, 2008 | 14.47 | 14.80 | 14.29 | 14.68 | 11,183,854 | +0.26(+1.78%) |
Jul 15, 2008 | 14.03 | 14.69 | 14.03 | 14.42 | 13,412,442 | +0.29(+2.03%) |
Jul 14, 2008 | 14.25 | 14.30 | 13.88 | 14.14 | 9,251,806 | +0.08(+0.58%) |
Jul 11, 2008 | 14.02 | 14.25 | 13.72 | 14.05 | 13,637,573 | -0.02(-0.12%) |
Jul 10, 2008 | 13.73 | 14.11 | 13.72 | 14.07 | 12,301,537 | +0.32(+2.34%) |
Jul 09, 2008 | 14.38 | 14.43 | 13.73 | 13.75 | 15,993,862 | -0.44(-3.13%) |
Jul 08, 2008 | 13.83 | 14.26 | 13.39 | 14.19 | 14,408,209 | +0.37(+2.66%) |
Jul 07, 2008 | 13.70 | 14.07 | 13.61 | 13.83 | 11,236,122 | +0.19(+1.37%) |
Jul 04, 2008 | 14.06 | 14.11 | 13.56 | 13.64 | 9,527,217 | +0.00(+0.00%) |
Jul 03, 2008 | 14.06 | 14.11 | 13.56 | 13.64 | 9,527,217 | -0.33(-2.34%) |
Jul 02, 2008 | 14.56 | 14.56 | 13.75 | 13.97 | 22,594,432 | -0.55(-3.79%) |
Jul 01, 2008 | 14.29 | 14.91 | 14.24 | 14.52 | 16,257,849 | +0.06(+0.44%) |
Jun 30, 2008 | 14.73 | 14.90 | 14.37 | 14.45 | 16,666,430 | -0.27(-1.87%) |
Jun 27, 2008 | 14.46 | 14.81 | 14.38 | 14.73 | 14,562,596 | +0.26(+1.78%) |
Jun 26, 2008 | 14.84 | 14.87 | 14.47 | 14.47 | 12,762,785 | -0.51(-3.43%) |
Jun 25, 2008 | 14.80 | 15.21 | 14.80 | 14.98 | 12,347,589 | +0.27(+1.87%) |
Jun 24, 2008 | 15.05 | 15.18 | 14.65 | 14.71 | 11,804,048 | -0.43(-2.82%) |
Jun 23, 2008 | 14.84 | 15.29 | 14.81 | 15.14 | 25,739,236 | +0.46(+3.15%) |
Jun 20, 2008 | 14.24 | 14.90 | 14.08 | 14.67 | 39,827,768 | +1.13(+8.38%) |
Jun 19, 2008 | 13.32 | 13.64 | 13.08 | 13.54 | 9,386,031 | +0.15(+1.14%) |
Jun 18, 2008 | 13.46 | 13.72 | 13.38 | 13.39 | 7,160,870 | -0.14(-1.04%) |
Jun 17, 2008 | 13.80 | 13.90 | 13.49 | 13.53 | 7,372,942 | -0.22(-1.62%) |
Jun 16, 2008 | 13.79 | 13.79 | 13.25 | 13.75 | 13,303,571 | -0.30(-2.12%) |
Jun 13, 2008 | 13.95 | 14.05 | 13.83 | 14.05 | 5,445,494 | +0.16(+1.14%) |
Jun 12, 2008 | 13.60 | 14.03 | 13.60 | 13.89 | 9,495,232 | +0.33(+2.46%) |
Jun 11, 2008 | 13.72 | 13.86 | 13.53 | 13.56 | 5,533,899 | -0.30(-2.19%) |
Jun 10, 2008 | 13.84 | 13.95 | 13.39 | 13.86 | 7,907,427 | +0.34(+2.51%) |
Jun 09, 2008 | 13.39 | 13.69 | 13.39 | 13.52 | 6,294,544 | +0.12(+0.87%) |
Jun 06, 2008 | 13.69 | 13.79 | 13.39 | 13.41 | 8,240,004 | -0.49(-3.53%) |
Jun 05, 2008 | 13.67 | 13.97 | 13.65 | 13.90 | 6,755,990 | +0.25(+1.80%) |
Jun 04, 2008 | 13.86 | 13.86 | 13.43 | 13.65 | 9,125,545 | -0.35(-2.50%) |
Jun 03, 2008 | 13.66 | 14.13 | 13.66 | 14.00 | 13,657,557 | +0.37(+2.70%) |
Jun 02, 2008 | 13.79 | 13.80 | 13.45 | 13.63 | 7,924,193 | -0.19(-1.35%) |
May 30, 2008 | 13.35 | 13.86 | 13.35 | 13.82 | 10,743,406 | +0.43(+3.23%) |
May 29, 2008 | 13.65 | 13.80 | 13.31 | 13.39 | 8,274,603 | -0.26(-1.93%) |
May 28, 2008 | 13.55 | 13.69 | 13.38 | 13.65 | 7,479,351 | +0.12(+0.91%) |
May 27, 2008 | 13.36 | 13.67 | 13.35 | 13.53 | 6,742,176 | +0.25(+1.85%) |
May 26, 2008 | 13.56 | 13.63 | 13.13 | 13.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.56 | 13.63 | 13.13 | 13.28 | 8,625,076 | -0.31(-2.28%) |
May 22, 2008 | 13.67 | 13.75 | 13.50 | 13.59 | 4,935,988 | -0.03(-0.21%) |
May 21, 2008 | 13.76 | 14.01 | 13.59 | 13.62 | 9,761,345 | -0.19(-1.35%) |
May 20, 2008 | 13.80 | 13.87 | 13.69 | 13.81 | 5,336,188 | -0.08(-0.59%) |
May 19, 2008 | 13.67 | 14.01 | 13.63 | 13.89 | 6,334,012 | +0.20(+1.45%) |
May 16, 2008 | 13.67 | 13.74 | 13.41 | 13.69 | 5,862,804 | +0.01(+0.09%) |
May 15, 2008 | 13.77 | 13.81 | 13.56 | 13.68 | 4,334,048 | -0.11(-0.81%) |
May 14, 2008 | 14.01 | 14.01 | 13.76 | 13.79 | 7,180,081 | -0.18(-1.30%) |
May 13, 2008 | 13.48 | 14.00 | 13.46 | 13.97 | 8,295,170 | +0.47(+3.46%) |
May 12, 2008 | 13.49 | 13.59 | 13.41 | 13.50 | 4,597,699 | +0.08(+0.57%) |
May 09, 2008 | 13.35 | 13.54 | 13.20 | 13.43 | 3,182,563 | -0.15(-1.08%) |
May 08, 2008 | 13.38 | 13.70 | 13.29 | 13.57 | 7,905,976 | +0.28(+2.11%) |
May 07, 2008 | 13.50 | 13.61 | 13.26 | 13.29 | 5,942,843 | -0.21(-1.56%) |
May 06, 2008 | 13.50 | 13.53 | 13.29 | 13.50 | 6,279,855 | -0.12(-0.86%) |
May 05, 2008 | 13.57 | 13.77 | 13.34 | 13.62 | 4,931,129 | -0.03(-0.21%) |
May 02, 2008 | 13.80 | 13.88 | 13.43 | 13.65 | 8,033,853 | -0.17(-1.23%) |
May 01, 2008 | 13.45 | 13.83 | 13.45 | 13.82 | 9,163,135 | +0.37(+2.78%) |
Apr 30, 2008 | 13.50 | 13.59 | 13.41 | 13.45 | 7,369,393 | -0.01(-0.04%) |
Apr 29, 2008 | 13.53 | 13.66 | 13.37 | 13.45 | 6,691,269 | -0.13(-0.95%) |
Apr 28, 2008 | 13.43 | 13.70 | 13.42 | 13.58 | 7,722,521 | +0.10(+0.74%) |
Apr 25, 2008 | 13.64 | 13.64 | 13.28 | 13.48 | 8,472,682 | -0.12(-0.86%) |
Apr 24, 2008 | 13.15 | 13.70 | 13.15 | 13.60 | 11,981,349 | +0.51(+3.93%) |
Apr 23, 2008 | 12.94 | 13.21 | 12.92 | 13.08 | 8,630,411 | +0.22(+1.73%) |
Apr 22, 2008 | 12.07 | 13.01 | 12.07 | 12.86 | 13,099,308 | +0.49(+3.97%) |
Apr 21, 2008 | 11.89 | 12.48 | 11.89 | 12.37 | 6,110,655 | +0.35(+2.92%) |
Apr 18, 2008 | 12.48 | 12.57 | 11.90 | 12.02 | 11,699,572 | -0.33(-2.70%) |
Apr 17, 2008 | 12.28 | 12.48 | 12.27 | 12.35 | 3,872,081 | +0.01(+0.09%) |
Apr 16, 2008 | 12.09 | 12.35 | 12.04 | 12.34 | 6,617,778 | +0.33(+2.77%) |
Apr 15, 2008 | 11.76 | 12.04 | 11.73 | 12.01 | 6,003,530 | +0.30(+2.60%) |
Apr 14, 2008 | 11.83 | 11.91 | 11.63 | 11.70 | 6,195,073 | -0.15(-1.28%) |
Apr 11, 2008 | 11.82 | 11.98 | 11.76 | 11.86 | 7,541,144 | -0.18(-1.51%) |
Apr 10, 2008 | 12.15 | 12.21 | 11.61 | 12.04 | 9,175,901 | -0.13(-1.11%) |
Apr 09, 2008 | 12.31 | 12.45 | 12.16 | 12.17 | 5,832,214 | -0.11(-0.86%) |
Apr 08, 2008 | 12.32 | 12.45 | 12.16 | 12.28 | 5,331,888 | -0.04(-0.29%) |
Apr 07, 2008 | 12.21 | 12.54 | 12.21 | 12.31 | 6,572,872 | +0.17(+1.40%) |
Apr 04, 2008 | 12.29 | 12.39 | 12.11 | 12.14 | 4,676,762 | -0.16(-1.28%) |
Apr 03, 2008 | 12.41 | 12.46 | 12.21 | 12.30 | 7,445,168 | -0.21(-1.68%) |
Apr 02, 2008 | 12.60 | 12.72 | 12.44 | 12.51 | 6,177,463 | -0.06(-0.46%) |
Apr 01, 2008 | 12.70 | 12.70 | 12.39 | 12.57 | 6,949,223 | +0.13(+1.08%) |
Mar 31, 2008 | 12.27 | 12.50 | 12.25 | 12.43 | 5,983,507 | +0.17(+1.38%) |
Mar 28, 2008 | 12.41 | 12.43 | 12.22 | 12.27 | 4,714,564 | +0.05(+0.43%) |
Mar 27, 2008 | 12.39 | 12.42 | 12.07 | 12.21 | 6,991,624 | -0.17(-1.37%) |
Mar 26, 2008 | 12.73 | 12.73 | 12.34 | 12.38 | 10,617,703 | -0.36(-2.84%) |
Mar 25, 2008 | 12.90 | 13.01 | 12.69 | 12.74 | 9,622,410 | -0.16(-1.22%) |
Mar 24, 2008 | 12.86 | 13.07 | 12.71 | 12.90 | 4,624,367 | +0.07(+0.55%) |
Mar 21, 2008 | 12.86 | 13.00 | 12.48 | 12.83 | 8,737,589 | +0.00(+0.00%) |
Mar 20, 2008 | 12.86 | 13.00 | 12.48 | 12.83 | 8,737,589 | +0.01(+0.05%) |
Mar 19, 2008 | 12.86 | 13.14 | 12.74 | 12.83 | 9,435,239 | +0.14(+1.11%) |
Mar 18, 2008 | 12.18 | 12.72 | 12.18 | 12.69 | 7,391,223 | +0.75(+6.32%) |
Mar 17, 2008 | 11.74 | 12.05 | 11.21 | 11.93 | 13,849,370 | -0.12(-1.02%) |
Mar 14, 2008 | 12.39 | 12.44 | 11.94 | 12.05 | 8,337,076 | -0.27(-2.18%) |
Mar 13, 2008 | 12.17 | 12.41 | 12.05 | 12.32 | 11,082,071 | -0.04(-0.28%) |
Mar 12, 2008 | 12.74 | 12.86 | 12.35 | 12.36 | 6,014,042 | -0.37(-2.94%) |
Mar 11, 2008 | 12.30 | 12.75 | 12.17 | 12.73 | 7,940,549 | +0.47(+3.86%) |
Mar 10, 2008 | 12.44 | 12.44 | 12.12 | 12.26 | 8,479,605 | -0.18(-1.46%) |
Mar 07, 2008 | 12.59 | 12.69 | 12.33 | 12.44 | 10,555,262 | -0.28(-2.21%) |
Mar 06, 2008 | 12.90 | 12.96 | 12.43 | 12.72 | 14,088,845 | -0.25(-1.94%) |
Mar 05, 2008 | 12.72 | 13.01 | 12.59 | 12.97 | 12,860,372 | +0.36(+2.87%) |
Mar 04, 2008 | 12.19 | 12.66 | 12.10 | 12.61 | 14,954,246 | +0.26(+2.13%) |
Mar 03, 2008 | 12.22 | 12.40 | 12.13 | 12.35 | 9,973,743 | +0.19(+1.54%) |
Feb 29, 2008 | 12.34 | 12.37 | 12.12 | 12.16 | 7,991,196 | -0.29(-2.30%) |
Feb 28, 2008 | 12.46 | 12.63 | 12.35 | 12.45 | 6,000,939 | -0.20(-1.57%) |
Feb 27, 2008 | 12.52 | 12.80 | 12.48 | 12.65 | 7,748,895 | +0.02(+0.18%) |
Feb 26, 2008 | 12.74 | 12.77 | 12.53 | 12.62 | 14,875,268 | -0.15(-1.19%) |
Feb 25, 2008 | 12.59 | 12.81 | 12.46 | 12.77 | 7,981,113 | +0.24(+1.91%) |
Feb 22, 2008 | 12.29 | 12.58 | 12.17 | 12.53 | 7,338,457 | +0.26(+2.14%) |
Feb 21, 2008 | 12.52 | 12.52 | 12.18 | 12.27 | 5,172,114 | -0.18(-1.41%) |
Feb 20, 2008 | 12.38 | 12.53 | 12.19 | 12.45 | 7,425,580 | -0.06(-0.51%) |
Feb 19, 2008 | 12.62 | 12.85 | 12.44 | 12.51 | 11,122,290 | +0.02(+0.14%) |
Feb 18, 2008 | 12.30 | 12.52 | 12.15 | 12.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.30 | 12.52 | 12.15 | 12.49 | 8,590,612 | +0.16(+1.33%) |
Feb 14, 2008 | 12.76 | 12.83 | 12.31 | 12.33 | 7,299,682 | -0.43(-3.39%) |
Feb 13, 2008 | 12.67 | 12.91 | 12.54 | 12.76 | 9,460,059 | +0.17(+1.35%) |
Feb 12, 2008 | 12.90 | 13.07 | 12.58 | 12.59 | 7,994,578 | -0.25(-1.91%) |
Feb 11, 2008 | 12.70 | 12.95 | 12.65 | 12.84 | 4,681,775 | +0.17(+1.34%) |
Feb 08, 2008 | 12.62 | 12.79 | 12.56 | 12.67 | 7,963,376 | -0.06(-0.50%) |
Feb 07, 2008 | 12.79 | 12.98 | 12.53 | 12.73 | 8,739,158 | -0.15(-1.14%) |
Feb 06, 2008 | 12.83 | 13.24 | 12.79 | 12.88 | 5,455,316 | +0.13(+1.01%) |
Feb 05, 2008 | 13.05 | 13.15 | 12.73 | 12.75 | 7,711,081 | -0.46(-3.45%) |
Feb 04, 2008 | 13.42 | 13.42 | 13.14 | 13.21 | 7,677,568 | -0.26(-1.95%) |
Feb 01, 2008 | 13.24 | 13.55 | 12.94 | 13.47 | 7,724,035 | +0.37(+2.86%) |
Jan 31, 2008 | 12.21 | 13.30 | 11.81 | 13.10 | 17,076,264 | +0.90(+7.38%) |
Jan 30, 2008 | 11.95 | 12.56 | 11.95 | 12.20 | 8,109,679 | -0.04(-0.29%) |
Jan 29, 2008 | 12.23 | 12.37 | 12.02 | 12.23 | 6,719,936 | -0.06(-0.52%) |
Jan 28, 2008 | 11.98 | 12.32 | 11.69 | 12.29 | 6,844,241 | +0.33(+2.74%) |
Jan 25, 2008 | 12.26 | 12.39 | 11.79 | 11.97 | 6,731,954 | -0.20(-1.63%) |
Jan 24, 2008 | 11.63 | 12.29 | 11.53 | 12.17 | 15,641,838 | +0.62(+5.37%) |
Jan 23, 2008 | 11.20 | 11.87 | 11.20 | 11.55 | 13,701,165 | -0.15(-1.30%) |
Jan 22, 2008 | 10.85 | 12.06 | 10.85 | 11.70 | 11,838,193 | -0.60(-4.90%) |
Jan 21, 2008 | 12.49 | 12.63 | 12.24 | 12.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.49 | 12.63 | 12.24 | 12.30 | 12,568,757 | -0.11(-0.85%) |
Jan 17, 2008 | 12.86 | 13.07 | 12.36 | 12.41 | 11,236,035 | -0.38(-2.97%) |
Jan 16, 2008 | 12.44 | 13.04 | 12.44 | 12.79 | 10,632,452 | +0.26(+2.10%) |
Jan 15, 2008 | 11.97 | 12.86 | 11.97 | 12.52 | 10,675,284 | -0.15(-1.20%) |
Jan 14, 2008 | 12.55 | 12.80 | 12.42 | 12.67 | 9,358,412 | +0.20(+1.59%) |
Jan 11, 2008 | 12.90 | 13.03 | 12.35 | 12.48 | 8,748,219 | -0.56(-4.30%) |
Jan 10, 2008 | 13.00 | 13.18 | 12.60 | 13.04 | 6,569,488 | -0.03(-0.22%) |
Jan 09, 2008 | 12.48 | 13.11 | 12.42 | 13.07 | 8,707,874 | +0.57(+4.59%) |
Jan 08, 2008 | 12.87 | 13.05 | 12.43 | 12.49 | 7,633,170 | -0.29(-2.24%) |
Jan 07, 2008 | 12.88 | 13.14 | 12.65 | 12.78 | 8,927,322 | -0.05(-0.36%) |
Jan 04, 2008 | 13.49 | 13.51 | 12.68 | 12.83 | 12,253,036 | -0.77(-5.63%) |
Jan 03, 2008 | 13.48 | 13.66 | 13.41 | 13.59 | 5,113,888 | +0.13(+0.96%) |
Jan 02, 2008 | 14.21 | 14.21 | 13.26 | 13.46 | 9,508,961 | -0.73(-5.15%) |
Jan 01, 2008 | 13.97 | 14.36 | 13.95 | 14.19 | 3,816,658 | +0.00(+0.00%) |
Dec 31, 2007 | 13.97 | 14.36 | 13.95 | 14.19 | 3,816,658 | +0.19(+1.38%) |
Dec 28, 2007 | 14.15 | 14.34 | 13.95 | 14.00 | 4,181,864 | -0.02(-0.17%) |
Dec 27, 2007 | 14.40 | 14.52 | 14.01 | 14.02 | 4,794,677 | -0.43(-2.95%) |
Dec 26, 2007 | 14.25 | 14.50 | 14.02 | 14.45 | 4,723,166 | +0.23(+1.60%) |
Dec 24, 2007 | 13.92 | 14.25 | 13.64 | 14.22 | 2,547,563 | +0.13(+0.95%) |
Dec 21, 2007 | 13.86 | 14.11 | 13.72 | 14.09 | 10,825,312 | +0.28(+2.03%) |
Dec 20, 2007 | 13.83 | 13.87 | 13.58 | 13.81 | 6,645,354 | +0.05(+0.38%) |
Dec 19, 2007 | 13.40 | 13.83 | 13.29 | 13.76 | 6,923,305 | +0.33(+2.48%) |
Dec 18, 2007 | 13.55 | 13.64 | 13.10 | 13.42 | 6,515,561 | -0.01(-0.04%) |
Dec 17, 2007 | 13.74 | 13.76 | 13.42 | 13.43 | 7,295,037 | -0.40(-2.92%) |
Dec 14, 2007 | 13.53 | 14.02 | 13.48 | 13.83 | 8,435,687 | +0.16(+1.15%) |
Dec 13, 2007 | 13.52 | 13.90 | 13.45 | 13.67 | 4,595,228 | +0.07(+0.52%) |
Dec 12, 2007 | 13.69 | 13.84 | 13.35 | 13.60 | 5,794,523 | +0.10(+0.74%) |
Dec 11, 2007 | 13.87 | 14.01 | 13.45 | 13.50 | 9,516,739 | -0.34(-2.45%) |
Dec 10, 2007 | 13.34 | 13.88 | 13.34 | 13.84 | 10,939,105 | +0.57(+4.27%) |
Dec 07, 2007 | 13.32 | 13.43 | 13.22 | 13.28 | 4,576,562 | -0.05(-0.35%) |
Dec 06, 2007 | 13.42 | 13.42 | 13.18 | 13.32 | 6,121,669 | -0.10(-0.74%) |
Dec 05, 2007 | 13.50 | 13.59 | 13.25 | 13.42 | 9,570,139 | +0.02(+0.13%) |
Dec 04, 2007 | 13.41 | 13.59 | 13.36 | 13.41 | 8,716,938 | -0.11(-0.82%) |