Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.994 | 7.237 | 6.813 | 7.096 | 3,118,097 | +0.10(+1.37%) |
Nov 26, 2008 | 5.892 | 7.022 | 5.892 | 7.000 | 5,739,179 | +0.69(+10.93%) |
Nov 25, 2008 | 6.525 | 6.711 | 5.886 | 6.310 | 8,176,582 | -0.19(-2.96%) |
Nov 24, 2008 | 5.541 | 6.587 | 5.445 | 6.502 | 7,991,629 | +1.27(+24.19%) |
Nov 21, 2008 | 5.043 | 5.371 | 4.721 | 5.236 | 9,427,259 | +0.24(+4.75%) |
Nov 20, 2008 | 5.439 | 5.869 | 4.925 | 4.998 | 11,093,055 | -0.59(-10.62%) |
Nov 19, 2008 | 6.304 | 6.338 | 5.496 | 5.592 | 8,602,478 | -0.71(-11.30%) |
Nov 18, 2008 | 6.355 | 6.434 | 6.005 | 6.304 | 8,101,500 | +0.19(+3.05%) |
Nov 17, 2008 | 6.740 | 6.836 | 6.095 | 6.118 | 8,301,073 | -0.64(-9.53%) |
Nov 14, 2008 | 7.316 | 7.718 | 6.717 | 6.762 | 5,983,569 | -0.72(-9.67%) |
Nov 13, 2008 | 6.655 | 7.526 | 6.231 | 7.486 | 9,771,501 | +0.94(+14.43%) |
Nov 12, 2008 | 6.943 | 7.118 | 6.434 | 6.542 | 4,912,211 | -0.58(-8.10%) |
Nov 11, 2008 | 7.090 | 7.384 | 6.740 | 7.118 | 5,046,739 | -0.07(-0.94%) |
Nov 10, 2008 | 7.837 | 8.255 | 7.045 | 7.186 | 4,233,492 | -0.83(-10.30%) |
Nov 07, 2008 | 7.396 | 8.040 | 7.384 | 8.012 | 5,173,586 | +0.66(+8.92%) |
Nov 06, 2008 | 8.170 | 8.323 | 7.022 | 7.356 | 8,883,704 | -0.89(-10.77%) |
Nov 05, 2008 | 8.922 | 9.380 | 8.159 | 8.244 | 5,565,324 | -0.87(-9.50%) |
Nov 04, 2008 | 8.481 | 9.148 | 8.283 | 9.109 | 8,331,196 | +0.93(+11.33%) |
Nov 03, 2008 | 8.334 | 8.436 | 8.029 | 8.181 | 3,964,771 | -0.25(-2.95%) |
Oct 31, 2008 | 7.950 | 8.549 | 7.723 | 8.430 | 9,482,235 | +0.31(+3.76%) |
Oct 30, 2008 | 8.181 | 8.786 | 7.967 | 8.125 | 9,351,586 | +0.13(+1.63%) |
Oct 29, 2008 | 7.944 | 8.572 | 7.062 | 7.995 | 12,179,033 | +0.05(+0.57%) |
Oct 28, 2008 | 6.293 | 7.950 | 6.253 | 7.950 | 12,009,990 | +1.74(+28.05%) |
Oct 27, 2008 | 5.942 | 6.576 | 5.942 | 6.208 | 6,079,785 | -0.08(-1.35%) |
Oct 24, 2008 | 6.033 | 6.700 | 5.767 | 6.293 | 5,723,647 | -0.27(-4.05%) |
Oct 23, 2008 | 7.005 | 7.192 | 6.084 | 6.559 | 9,824,811 | -0.47(-6.68%) |
Oct 22, 2008 | 7.904 | 7.904 | 6.892 | 7.028 | 7,164,855 | -1.07(-13.26%) |
Oct 21, 2008 | 8.227 | 8.792 | 8.046 | 8.102 | 3,934,416 | -0.29(-3.44%) |
Oct 20, 2008 | 8.091 | 8.532 | 8.046 | 8.391 | 3,667,322 | +0.11(+1.30%) |
Oct 17, 2008 | 8.187 | 8.900 | 7.927 | 8.283 | 5,765,265 | -0.14(-1.61%) |
Oct 16, 2008 | 8.385 | 8.611 | 6.955 | 8.419 | 11,286,238 | +0.15(+1.78%) |
Oct 15, 2008 | 9.143 | 9.635 | 8.181 | 8.272 | 9,312,973 | -1.32(-13.79%) |
Oct 14, 2008 | 9.674 | 10.88 | 9.482 | 9.595 | 10,573,407 | +0.25(+2.66%) |
Oct 13, 2008 | 8.713 | 9.499 | 7.701 | 9.346 | 11,472,595 | +1.26(+15.59%) |
Oct 10, 2008 | 7.130 | 8.543 | 6.700 | 8.085 | 18,440,780 | +0.74(+10.00%) |
Oct 09, 2008 | 9.244 | 9.476 | 6.988 | 7.350 | 10,544,380 | -1.78(-19.50%) |
Oct 08, 2008 | 9.629 | 10.18 | 8.820 | 9.131 | 5,870,600 | -0.76(-7.71%) |
Oct 07, 2008 | 11.71 | 11.94 | 9.895 | 9.895 | 5,427,491 | -1.81(-15.50%) |
Oct 06, 2008 | 11.29 | 13.00 | 9.154 | 11.71 | 7,878,020 | +0.19(+1.62%) |
Oct 03, 2008 | 12.00 | 13.00 | 11.05 | 11.52 | 4,435,603 | -0.17(-1.45%) |
Oct 02, 2008 | 11.50 | 12.27 | 11.25 | 11.69 | 5,802,399 | -0.22(-1.85%) |
Oct 01, 2008 | 11.87 | 12.07 | 10.69 | 11.91 | 9,191,202 | +0.05(+0.43%) |
Sep 30, 2008 | 11.99 | 12.45 | 11.70 | 11.86 | 6,091,025 | +0.15(+1.30%) |
Sep 29, 2008 | 14.31 | 14.56 | 11.71 | 11.71 | 7,236,588 | -2.62(-18.27%) |
Sep 26, 2008 | 13.35 | 14.93 | 12.55 | 14.33 | 0 | +0.84(+6.20%) |
Sep 25, 2008 | 13.99 | 14.14 | 13.02 | 13.49 | 4,433,741 | -0.04(-0.29%) |
Sep 24, 2008 | 13.30 | 14.06 | 13.27 | 13.53 | 3,754,696 | +0.21(+1.61%) |
Sep 23, 2008 | 13.02 | 14.20 | 13.02 | 13.32 | 4,088,689 | -0.47(-3.40%) |
Sep 22, 2008 | 14.60 | 14.80 | 12.81 | 13.78 | 9,796,488 | -1.48(-9.70%) |
Sep 19, 2008 | 15.41 | 16.40 | 13.58 | 15.27 | 0 | +1.72(+12.69%) |
Sep 18, 2008 | 13.82 | 13.87 | 10.73 | 13.55 | 19,559,458 | +0.67(+5.18%) |
Sep 17, 2008 | 13.59 | 13.83 | 12.28 | 12.88 | 13,774,301 | -0.81(-5.95%) |
Sep 16, 2008 | 12.95 | 13.90 | 12.59 | 13.69 | 8,853,651 | +0.57(+4.35%) |
Sep 15, 2008 | 13.82 | 14.38 | 13.12 | 13.12 | 10,724,250 | -0.93(-6.60%) |
Sep 12, 2008 | 13.91 | 14.28 | 12.97 | 14.05 | 5,772,803 | +0.14(+1.02%) |
Sep 11, 2008 | 13.58 | 14.11 | 12.80 | 13.91 | 9,159,694 | +0.25(+1.86%) |
Sep 10, 2008 | 13.49 | 14.01 | 13.07 | 13.65 | 7,930,250 | +0.23(+1.73%) |
Sep 09, 2008 | 14.68 | 14.88 | 13.41 | 13.42 | 11,439,649 | -1.31(-8.87%) |
Sep 08, 2008 | 15.25 | 15.27 | 14.07 | 14.73 | 9,860,999 | +0.27(+1.84%) |
Sep 05, 2008 | 13.88 | 14.47 | 13.55 | 14.46 | 0 | +0.41(+2.90%) |
Sep 04, 2008 | 14.06 | 14.50 | 13.97 | 14.06 | 10,228,465 | -0.46(-3.19%) |
Sep 03, 2008 | 14.42 | 14.59 | 14.22 | 14.52 | 8,296,564 | -0.03(-0.23%) |
Sep 02, 2008 | 14.80 | 15.08 | 14.43 | 14.55 | 8,051,605 | +0.06(+0.43%) |
Aug 29, 2008 | 14.56 | 14.72 | 14.38 | 14.49 | 6,072,916 | -0.25(-1.73%) |
Aug 28, 2008 | 14.70 | 14.75 | 14.37 | 14.75 | 7,175,341 | +0.24(+1.68%) |
Aug 27, 2008 | 14.15 | 14.51 | 13.97 | 14.50 | 6,968,993 | +0.32(+2.23%) |
Aug 26, 2008 | 13.99 | 14.30 | 13.86 | 14.19 | 7,147,894 | +0.11(+0.80%) |
Aug 25, 2008 | 14.37 | 14.37 | 14.07 | 14.07 | 7,809,067 | -0.55(-3.79%) |
Aug 22, 2008 | 14.28 | 14.66 | 14.10 | 14.63 | 9,590,619 | +0.62(+4.44%) |
Aug 21, 2008 | 14.08 | 14.27 | 13.98 | 14.01 | 14,328,705 | -0.27(-1.90%) |
Aug 20, 2008 | 14.16 | 14.60 | 14.05 | 14.28 | 125,271,528 | +0.18(+1.24%) |
Aug 19, 2008 | 14.53 | 14.59 | 13.68 | 14.10 | 19,091,292 | -0.49(-3.37%) |
Aug 18, 2008 | 14.95 | 14.96 | 14.57 | 14.59 | 13,676,160 | -0.42(-2.79%) |
Aug 15, 2008 | 14.70 | 15.09 | 14.40 | 15.01 | 0 | +0.42(+2.91%) |
Aug 14, 2008 | 14.36 | 14.66 | 14.02 | 14.59 | 16,320,735 | +1.27(+9.51%) |
Aug 13, 2008 | 13.80 | 13.80 | 13.03 | 13.32 | 3,815,717 | -0.39(-2.85%) |
Aug 12, 2008 | 14.42 | 14.42 | 13.64 | 13.71 | 4,826,724 | -0.68(-4.75%) |
Aug 11, 2008 | 14.12 | 14.73 | 13.85 | 14.40 | 4,508,204 | +0.26(+1.84%) |
Aug 08, 2008 | 13.60 | 14.20 | 13.49 | 14.14 | 2,627,617 | +0.64(+4.73%) |
Aug 07, 2008 | 13.65 | 13.85 | 13.38 | 13.50 | 5,260,141 | -0.25(-1.81%) |
Aug 06, 2008 | 13.71 | 14.07 | 13.00 | 13.75 | 3,376,641 | -0.36(-2.56%) |
Aug 05, 2008 | 13.35 | 14.14 | 13.13 | 14.11 | 4,968,466 | +1.07(+8.24%) |
Aug 04, 2008 | 13.20 | 13.27 | 12.83 | 13.03 | 2,407,707 | -0.29(-2.21%) |
Aug 01, 2008 | 13.35 | 13.37 | 12.74 | 13.33 | 3,218,616 | +0.16(+1.20%) |
Jul 31, 2008 | 13.34 | 13.59 | 12.98 | 13.17 | 4,407,607 | -0.28(-2.10%) |
Jul 30, 2008 | 13.54 | 13.71 | 13.06 | 13.45 | 5,304,849 | +0.11(+0.80%) |
Jul 29, 2008 | 13.34 | 13.34 | 12.23 | 13.34 | 5,305,620 | +1.02(+8.26%) |
Jul 28, 2008 | 12.45 | 12.96 | 12.27 | 12.33 | 4,391,223 | -0.24(-1.89%) |
Jul 25, 2008 | 12.91 | 13.03 | 12.39 | 12.56 | 8,234,008 | -0.36(-2.76%) |
Jul 24, 2008 | 14.02 | 14.43 | 12.73 | 12.92 | 11,012,556 | -0.76(-5.58%) |
Jul 23, 2008 | 13.80 | 14.05 | 13.41 | 13.68 | 8,587,714 | -0.11(-0.78%) |
Jul 22, 2008 | 12.30 | 13.80 | 12.30 | 13.79 | 7,655,075 | +0.44(+3.30%) |
Jul 21, 2008 | 13.23 | 13.41 | 13.06 | 13.35 | 6,512,855 | +0.12(+0.94%) |
Jul 18, 2008 | 13.21 | 13.36 | 12.03 | 13.22 | 5,961,808 | +0.13(+0.99%) |
Jul 17, 2008 | 12.12 | 13.28 | 11.83 | 13.09 | 6,178,767 | +0.45(+3.53%) |
Jul 16, 2008 | 11.71 | 12.80 | 11.46 | 12.65 | 7,127,790 | +1.02(+8.80%) |
Jul 15, 2008 | 11.66 | 12.13 | 11.22 | 11.62 | 9,110,461 | -0.21(-1.77%) |
Jul 14, 2008 | 12.89 | 13.30 | 11.72 | 11.83 | 6,052,134 | -0.55(-4.43%) |
Jul 11, 2008 | 12.39 | 12.68 | 11.79 | 12.38 | 7,726,604 | -0.31(-2.45%) |
Jul 10, 2008 | 12.33 | 12.83 | 12.28 | 12.69 | 4,853,887 | -0.06(-0.44%) |
Jul 09, 2008 | 13.06 | 13.59 | 12.60 | 12.75 | 6,325,808 | -0.62(-4.65%) |
Jul 08, 2008 | 13.03 | 13.62 | 12.55 | 13.37 | 7,220,428 | +0.51(+3.96%) |
Jul 07, 2008 | 13.26 | 13.53 | 12.72 | 12.86 | 4,916,502 | -0.46(-3.44%) |
Jul 04, 2008 | 13.92 | 13.94 | 13.19 | 13.32 | 4,053,548 | +0.00(+0.00%) |
Jul 03, 2008 | 13.92 | 13.94 | 13.19 | 13.32 | 4,053,548 | -0.03(-0.25%) |
Jul 02, 2008 | 13.46 | 13.53 | 13.12 | 13.35 | 5,731,136 | +0.09(+0.68%) |
Jul 01, 2008 | 13.29 | 13.50 | 12.77 | 13.26 | 7,605,946 | -0.29(-2.17%) |
Jun 30, 2008 | 13.68 | 13.86 | 13.49 | 13.56 | 5,797,477 | -0.25(-1.84%) |
Jun 27, 2008 | 14.33 | 14.38 | 13.62 | 13.81 | 5,162,445 | -0.44(-3.06%) |
Jun 26, 2008 | 13.78 | 14.30 | 13.78 | 14.25 | 5,490,875 | -0.24(-1.68%) |
Jun 25, 2008 | 14.60 | 14.84 | 14.34 | 14.49 | 3,079,468 | +0.05(+0.35%) |
Jun 24, 2008 | 14.69 | 14.75 | 14.29 | 14.44 | 3,814,278 | -0.25(-1.73%) |
Jun 23, 2008 | 14.60 | 14.85 | 14.51 | 14.69 | 3,628,897 | -0.02(-0.12%) |
Jun 20, 2008 | 14.67 | 14.86 | 14.56 | 14.71 | 4,037,522 | -0.23(-1.51%) |
Jun 19, 2008 | 14.63 | 14.99 | 14.58 | 14.94 | 4,055,776 | +0.23(+1.54%) |
Jun 18, 2008 | 14.59 | 14.97 | 14.55 | 14.71 | 4,893,308 | -0.36(-2.40%) |
Jun 17, 2008 | 15.73 | 15.73 | 15.01 | 15.07 | 3,672,021 | -0.45(-2.88%) |
Jun 16, 2008 | 15.83 | 15.83 | 15.15 | 15.52 | 3,734,072 | -0.07(-0.44%) |
Jun 13, 2008 | 15.27 | 15.60 | 15.17 | 15.59 | 3,018,066 | +0.40(+2.64%) |
Jun 12, 2008 | 14.76 | 15.32 | 14.75 | 15.19 | 8,557,069 | +0.59(+4.07%) |
Jun 11, 2008 | 15.31 | 15.58 | 14.59 | 14.59 | 4,831,749 | -0.76(-4.94%) |
Jun 10, 2008 | 15.32 | 15.51 | 14.91 | 15.35 | 3,766,988 | +0.11(+0.74%) |
Jun 09, 2008 | 15.64 | 15.84 | 15.18 | 15.24 | 4,778,561 | -0.21(-1.35%) |
Jun 06, 2008 | 16.08 | 16.33 | 15.32 | 15.45 | 5,166,688 | -0.84(-5.14%) |
Jun 05, 2008 | 15.81 | 16.31 | 15.67 | 16.28 | 3,146,453 | +0.60(+3.86%) |
Jun 04, 2008 | 15.55 | 15.77 | 15.47 | 15.68 | 2,723,647 | +0.04(+0.25%) |
Jun 03, 2008 | 15.70 | 15.85 | 15.57 | 15.64 | 3,126,765 | +0.03(+0.22%) |
Jun 02, 2008 | 15.73 | 15.83 | 15.44 | 15.61 | 2,124,592 | -0.13(-0.83%) |
May 30, 2008 | 15.83 | 15.83 | 15.51 | 15.74 | 3,648,695 | -0.07(-0.46%) |
May 29, 2008 | 15.28 | 15.88 | 15.17 | 15.81 | 3,320,254 | +0.40(+2.61%) |
May 28, 2008 | 15.37 | 15.45 | 15.18 | 15.41 | 2,955,991 | +0.27(+1.76%) |
May 27, 2008 | 15.27 | 15.33 | 14.93 | 15.14 | 3,956,405 | -0.24(-1.58%) |
May 26, 2008 | 15.33 | 15.42 | 15.05 | 15.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.33 | 15.42 | 15.05 | 15.38 | 2,996,569 | -0.02(-0.11%) |
May 22, 2008 | 15.12 | 15.57 | 15.07 | 15.40 | 2,430,436 | +0.22(+1.45%) |
May 21, 2008 | 15.61 | 15.62 | 15.13 | 15.18 | 4,271,916 | -0.32(-2.08%) |
May 20, 2008 | 15.59 | 15.87 | 15.35 | 15.50 | 4,309,155 | -0.41(-2.56%) |
May 19, 2008 | 15.97 | 16.30 | 15.81 | 15.91 | 4,469,554 | -0.29(-1.81%) |
May 16, 2008 | 16.11 | 16.30 | 15.92 | 16.20 | 2,066,369 | +0.07(+0.42%) |
May 15, 2008 | 15.90 | 16.21 | 15.82 | 16.14 | 3,398,935 | +0.14(+0.85%) |
May 14, 2008 | 16.27 | 16.40 | 16.00 | 16.00 | 5,006,414 | -0.03(-0.18%) |
May 13, 2008 | 15.83 | 16.09 | 15.67 | 16.03 | 3,784,337 | +0.20(+1.25%) |
May 12, 2008 | 15.68 | 16.09 | 15.59 | 15.83 | 2,790,089 | +0.28(+1.82%) |
May 09, 2008 | 15.24 | 15.65 | 15.16 | 15.55 | 1,908,364 | +0.05(+0.29%) |
May 08, 2008 | 15.47 | 15.71 | 15.23 | 15.50 | 4,544,109 | -0.09(-0.58%) |
May 07, 2008 | 15.62 | 15.92 | 15.54 | 15.59 | 5,784,695 | -0.27(-1.71%) |
May 06, 2008 | 15.46 | 15.88 | 15.23 | 15.87 | 3,207,471 | +0.20(+1.30%) |
May 05, 2008 | 15.64 | 15.82 | 15.42 | 15.66 | 3,413,710 | -0.04(-0.25%) |
May 02, 2008 | 15.29 | 15.77 | 15.21 | 15.70 | 4,268,612 | +0.49(+3.23%) |
May 01, 2008 | 14.47 | 15.37 | 14.47 | 15.21 | 3,416,218 | +0.71(+4.87%) |
Apr 30, 2008 | 14.63 | 14.69 | 14.32 | 14.50 | 2,851,190 | -0.08(-0.54%) |
Apr 29, 2008 | 14.50 | 14.58 | 14.07 | 14.58 | 2,996,830 | -0.02(-0.15%) |
Apr 28, 2008 | 13.97 | 14.83 | 13.88 | 14.60 | 3,868,177 | +0.76(+5.51%) |
Apr 25, 2008 | 13.80 | 13.93 | 13.46 | 13.84 | 3,652,074 | +0.16(+1.16%) |
Apr 24, 2008 | 13.00 | 13.99 | 12.55 | 13.68 | 6,229,341 | +0.91(+7.13%) |
Apr 23, 2008 | 13.02 | 13.12 | 12.55 | 12.77 | 2,402,420 | -0.28(-2.12%) |
Apr 22, 2008 | 13.23 | 13.29 | 12.83 | 13.05 | 4,094,951 | -0.32(-2.37%) |
Apr 21, 2008 | 13.54 | 13.60 | 13.28 | 13.37 | 2,213,146 | -0.19(-1.38%) |
Apr 18, 2008 | 13.58 | 13.69 | 13.26 | 13.55 | 3,360,326 | +0.28(+2.09%) |
Apr 17, 2008 | 13.22 | 13.42 | 13.06 | 13.28 | 1,578,988 | -0.01(-0.04%) |
Apr 16, 2008 | 13.12 | 13.30 | 13.09 | 13.28 | 3,283,229 | +0.20(+1.51%) |
Apr 15, 2008 | 12.58 | 13.21 | 12.57 | 13.08 | 3,962,979 | +0.47(+3.72%) |
Apr 14, 2008 | 12.81 | 12.87 | 12.53 | 12.61 | 4,564,528 | -0.10(-0.80%) |
Apr 11, 2008 | 12.80 | 12.96 | 12.71 | 12.72 | 2,421,792 | -0.29(-2.22%) |
Apr 10, 2008 | 13.04 | 13.33 | 12.86 | 13.00 | 4,879,782 | -0.12(-0.95%) |
Apr 09, 2008 | 13.60 | 13.60 | 13.00 | 13.13 | 8,462,961 | -0.73(-5.30%) |
Apr 08, 2008 | 13.93 | 14.25 | 13.86 | 13.86 | 1,917,202 | -0.18(-1.29%) |
Apr 07, 2008 | 14.28 | 14.45 | 13.95 | 14.04 | 2,969,542 | -0.28(-1.97%) |
Apr 04, 2008 | 14.53 | 14.60 | 13.90 | 14.33 | 3,987,035 | -0.28(-1.90%) |
Apr 03, 2008 | 14.40 | 14.94 | 14.10 | 14.60 | 3,064,732 | +0.23(+1.61%) |
Apr 02, 2008 | 14.88 | 15.01 | 14.17 | 14.37 | 2,354,925 | -0.38(-2.57%) |
Apr 01, 2008 | 13.99 | 14.75 | 13.98 | 14.75 | 4,428,836 | +0.98(+7.10%) |
Mar 31, 2008 | 13.55 | 13.80 | 13.33 | 13.77 | 3,160,611 | +0.36(+2.70%) |
Mar 28, 2008 | 13.74 | 13.93 | 13.30 | 13.41 | 2,542,097 | -0.15(-1.08%) |
Mar 27, 2008 | 14.11 | 14.11 | 13.56 | 13.56 | 2,184,307 | -0.41(-2.92%) |
Mar 26, 2008 | 14.08 | 14.14 | 13.71 | 13.97 | 4,244,477 | -0.18(-1.24%) |
Mar 25, 2008 | 13.91 | 14.30 | 13.69 | 14.14 | 4,243,683 | +0.29(+2.08%) |
Mar 24, 2008 | 14.02 | 14.64 | 13.73 | 13.85 | 5,018,241 | -0.03(-0.20%) |
Mar 21, 2008 | 12.86 | 13.95 | 12.54 | 13.88 | 8,678,937 | +0.00(+0.00%) |
Mar 20, 2008 | 12.86 | 13.95 | 12.54 | 13.88 | 8,678,937 | +1.10(+8.58%) |
Mar 19, 2008 | 12.98 | 13.16 | 12.73 | 12.78 | 6,252,600 | -0.12(-0.92%) |
Mar 18, 2008 | 12.35 | 13.06 | 12.24 | 12.90 | 7,699,201 | +0.75(+6.14%) |
Mar 17, 2008 | 12.12 | 12.16 | 11.18 | 12.16 | 7,815,358 | -0.36(-2.85%) |
Mar 14, 2008 | 12.95 | 13.04 | 12.40 | 12.51 | 3,779,393 | -0.46(-3.53%) |
Mar 13, 2008 | 12.44 | 13.08 | 12.35 | 12.97 | 5,306,269 | +0.01(+0.09%) |
Mar 12, 2008 | 12.95 | 13.30 | 12.75 | 12.96 | 4,538,004 | +0.13(+1.01%) |
Mar 11, 2008 | 12.44 | 13.06 | 12.25 | 12.83 | 8,053,450 | +0.71(+5.88%) |
Mar 10, 2008 | 12.50 | 12.70 | 11.85 | 12.12 | 6,092,903 | -0.50(-3.94%) |
Mar 07, 2008 | 12.56 | 13.01 | 12.38 | 12.61 | 9,205,385 | -0.25(-1.98%) |
Mar 06, 2008 | 13.68 | 13.79 | 12.80 | 12.87 | 4,687,759 | -0.89(-6.45%) |
Mar 05, 2008 | 13.74 | 13.95 | 13.35 | 13.76 | 3,695,187 | +0.02(+0.16%) |
Mar 04, 2008 | 12.86 | 14.13 | 12.86 | 13.73 | 4,782,348 | -0.12(-0.90%) |
Mar 03, 2008 | 14.62 | 14.65 | 13.62 | 13.86 | 4,630,995 | -0.62(-4.30%) |
Feb 29, 2008 | 14.90 | 15.01 | 14.39 | 14.48 | 3,133,412 | -0.79(-5.18%) |
Feb 28, 2008 | 15.33 | 15.45 | 14.94 | 15.27 | 2,449,082 | -0.11(-0.70%) |
Feb 27, 2008 | 15.01 | 15.46 | 15.01 | 15.38 | 1,897,793 | +0.07(+0.48%) |
Feb 26, 2008 | 14.83 | 15.66 | 14.79 | 15.31 | 5,058,624 | +0.49(+3.32%) |
Feb 25, 2008 | 14.32 | 14.89 | 14.28 | 14.81 | 3,849,217 | +0.28(+1.95%) |
Feb 22, 2008 | 14.59 | 14.59 | 14.23 | 14.53 | 5,800,357 | -0.03(-0.23%) |
Feb 21, 2008 | 14.42 | 14.90 | 14.39 | 14.56 | 5,684,957 | +0.11(+0.78%) |
Feb 20, 2008 | 13.80 | 14.50 | 13.77 | 14.45 | 3,675,856 | +0.28(+2.00%) |
Feb 19, 2008 | 14.25 | 14.35 | 14.10 | 14.17 | 2,129,394 | -0.06(-0.40%) |
Feb 18, 2008 | 13.93 | 14.28 | 13.93 | 14.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.93 | 14.28 | 13.93 | 14.23 | 1,815,858 | +0.18(+1.29%) |
Feb 14, 2008 | 14.05 | 14.30 | 13.97 | 14.04 | 4,151,703 | -0.43(-2.97%) |
Feb 13, 2008 | 14.64 | 14.92 | 14.36 | 14.47 | 5,371,001 | +0.08(+0.59%) |
Feb 12, 2008 | 14.16 | 14.49 | 14.14 | 14.39 | 6,624,725 | +0.14(+0.95%) |
Feb 11, 2008 | 14.61 | 14.61 | 14.06 | 14.25 | 5,021,589 | -0.24(-1.68%) |
Feb 08, 2008 | 14.62 | 14.79 | 14.34 | 14.50 | 5,406,830 | -0.36(-2.43%) |
Feb 07, 2008 | 14.98 | 15.11 | 14.58 | 14.86 | 5,500,391 | -0.16(-1.09%) |
Feb 06, 2008 | 15.50 | 15.53 | 14.90 | 15.02 | 7,592,154 | -0.23(-1.52%) |
Feb 05, 2008 | 15.79 | 16.01 | 14.97 | 15.25 | 6,289,391 | -0.30(-1.93%) |
Feb 04, 2008 | 16.15 | 16.15 | 15.25 | 15.55 | 5,447,935 | -0.46(-2.89%) |
Feb 01, 2008 | 15.62 | 16.04 | 15.35 | 16.02 | 6,063,225 | +0.63(+4.08%) |
Jan 31, 2008 | 15.27 | 15.52 | 14.19 | 15.39 | 5,844,512 | +0.48(+3.22%) |
Jan 30, 2008 | 15.23 | 15.37 | 14.73 | 14.91 | 3,889,583 | -0.34(-2.22%) |
Jan 29, 2008 | 14.98 | 15.32 | 14.87 | 15.25 | 4,950,366 | +0.28(+1.85%) |
Jan 28, 2008 | 14.58 | 14.98 | 14.33 | 14.97 | 3,226,684 | +0.30(+2.04%) |
Jan 25, 2008 | 15.06 | 15.37 | 14.62 | 14.67 | 4,993,056 | -0.03(-0.23%) |
Jan 24, 2008 | 14.14 | 15.20 | 13.91 | 14.71 | 8,243,564 | +0.71(+5.05%) |
Jan 23, 2008 | 13.23 | 14.08 | 13.23 | 14.00 | 7,347,242 | +0.17(+1.23%) |
Jan 22, 2008 | 13.78 | 14.14 | 12.98 | 13.83 | 10,324,219 | -0.29(-2.08%) |
Jan 21, 2008 | 14.28 | 14.39 | 13.65 | 14.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.28 | 14.39 | 13.65 | 14.12 | 8,925,177 | -0.18(-1.26%) |
Jan 17, 2008 | 14.96 | 15.03 | 14.22 | 14.30 | 4,609,600 | -0.51(-3.47%) |
Jan 16, 2008 | 14.76 | 15.07 | 14.11 | 14.82 | 9,066,155 | -0.05(-0.30%) |
Jan 15, 2008 | 15.53 | 15.53 | 14.71 | 14.86 | 5,362,980 | -0.84(-5.33%) |
Jan 14, 2008 | 15.32 | 15.83 | 15.27 | 15.70 | 2,252,711 | +0.20(+1.28%) |
Jan 11, 2008 | 15.77 | 15.79 | 15.20 | 15.50 | 3,432,569 | -0.24(-1.51%) |
Jan 10, 2008 | 14.98 | 16.03 | 14.93 | 15.74 | 6,878,223 | +0.55(+3.61%) |
Jan 09, 2008 | 14.36 | 15.29 | 14.32 | 15.19 | 8,975,211 | -0.05(-0.30%) |
Jan 08, 2008 | 16.41 | 16.56 | 15.07 | 15.24 | 11,313,402 | -1.01(-6.23%) |
Jan 07, 2008 | 16.14 | 16.41 | 15.71 | 16.25 | 6,484,129 | -0.08(-0.49%) |
Jan 04, 2008 | 17.21 | 17.36 | 16.11 | 16.33 | 9,439,277 | -1.01(-5.81%) |
Jan 03, 2008 | 17.06 | 17.62 | 17.06 | 17.34 | 6,276,746 | +0.15(+0.86%) |
Jan 02, 2008 | 17.36 | 17.75 | 17.17 | 17.19 | 4,528,021 | -0.55(-3.12%) |
Jan 01, 2008 | 17.36 | 17.91 | 17.25 | 17.74 | 1,836,740 | +0.00(+0.00%) |
Dec 31, 2007 | 17.36 | 17.91 | 17.25 | 17.74 | 1,836,740 | +0.14(+0.80%) |
Dec 28, 2007 | 17.71 | 17.81 | 16.87 | 17.60 | 2,665,385 | -0.12(-0.70%) |
Dec 27, 2007 | 17.67 | 18.23 | 17.66 | 17.73 | 4,146,670 | -0.31(-1.69%) |
Dec 26, 2007 | 17.78 | 18.14 | 17.72 | 18.03 | 4,067,603 | +0.26(+1.46%) |
Dec 24, 2007 | 17.94 | 17.95 | 17.44 | 17.77 | 3,104,432 | -0.32(-1.78%) |
Dec 21, 2007 | 17.06 | 18.09 | 16.54 | 18.09 | 19,036,260 | +1.47(+8.84%) |
Dec 20, 2007 | 16.23 | 16.87 | 16.23 | 16.62 | 6,542,359 | +0.06(+0.34%) |
Dec 19, 2007 | 16.34 | 17.31 | 15.64 | 16.57 | 10,514,480 | +0.24(+1.49%) |
Dec 18, 2007 | 16.40 | 16.91 | 15.94 | 16.32 | 9,372,353 | +0.21(+1.30%) |
Dec 17, 2007 | 15.80 | 16.37 | 15.53 | 16.11 | 13,151,573 | +0.13(+0.81%) |
Dec 14, 2007 | 14.76 | 16.16 | 14.76 | 15.98 | 11,824,920 | +0.51(+3.33%) |
Dec 13, 2007 | 15.31 | 15.65 | 15.26 | 15.47 | 3,824,320 | -0.33(-2.11%) |
Dec 12, 2007 | 15.98 | 16.11 | 15.59 | 15.80 | 4,804,321 | -0.20(-1.24%) |
Dec 11, 2007 | 15.66 | 16.13 | 15.66 | 16.00 | 4,383,032 | +0.12(+0.78%) |
Dec 10, 2007 | 15.61 | 16.46 | 15.49 | 15.88 | 10,768,629 | -0.02(-0.14%) |
Dec 07, 2007 | 15.55 | 16.05 | 15.54 | 15.90 | 15,064,036 | +0.31(+1.96%) |
Dec 06, 2007 | 15.58 | 15.72 | 15.44 | 15.59 | 10,644,533 | -0.08(-0.54%) |
Dec 05, 2007 | 15.80 | 16.09 | 15.40 | 15.68 | 13,760,338 | +0.13(+0.84%) |
Dec 04, 2007 | 15.28 | 16.02 | 15.05 | 15.55 | 17,205,448 | +0.15(+0.99%) |