Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.669 | 7.954 | 7.446 | 7.714 | 5,560,756 | +0.20(+2.61%) |
Nov 26, 2008 | 7.598 | 7.660 | 7.321 | 7.517 | 10,768,312 | -0.06(-0.82%) |
Nov 25, 2008 | 7.526 | 8.070 | 7.419 | 7.580 | 16,825,712 | +0.16(+2.16%) |
Nov 24, 2008 | 7.419 | 7.607 | 6.893 | 7.419 | 17,931,576 | +0.32(+4.52%) |
Nov 21, 2008 | 7.107 | 7.393 | 6.849 | 7.098 | 26,956,706 | +0.18(+2.58%) |
Nov 20, 2008 | 7.731 | 7.963 | 6.884 | 6.920 | 24,680,802 | -0.81(-10.50%) |
Nov 19, 2008 | 8.748 | 8.864 | 7.705 | 7.731 | 16,754,875 | -1.03(-11.71%) |
Nov 18, 2008 | 8.819 | 8.944 | 8.516 | 8.757 | 10,588,073 | -0.07(-0.81%) |
Nov 17, 2008 | 9.051 | 9.176 | 8.694 | 8.828 | 9,805,560 | -0.23(-2.56%) |
Nov 14, 2008 | 9.230 | 9.470 | 8.891 | 9.060 | 0 | -0.29(-3.05%) |
Nov 13, 2008 | 9.140 | 9.533 | 8.703 | 9.345 | 19,019,980 | +0.45(+5.12%) |
Nov 12, 2008 | 9.551 | 9.666 | 8.534 | 8.891 | 15,749,516 | -0.79(-8.20%) |
Nov 11, 2008 | 9.889 | 9.907 | 9.488 | 9.684 | 8,108,786 | -0.21(-2.16%) |
Nov 10, 2008 | 10.20 | 10.29 | 9.756 | 9.898 | 5,283,234 | -0.17(-1.68%) |
Nov 07, 2008 | 9.970 | 10.19 | 9.773 | 10.07 | 7,989,222 | +0.18(+1.80%) |
Nov 06, 2008 | 10.39 | 10.57 | 9.854 | 9.889 | 10,856,604 | -0.56(-5.38%) |
Nov 05, 2008 | 10.60 | 10.83 | 10.43 | 10.45 | 8,571,450 | -0.29(-2.74%) |
Nov 04, 2008 | 10.69 | 10.75 | 10.11 | 10.75 | 13,811,366 | +0.22(+2.12%) |
Nov 03, 2008 | 10.69 | 10.87 | 10.43 | 10.52 | 7,711,345 | +0.02(+0.17%) |
Oct 31, 2008 | 10.17 | 10.82 | 9.907 | 10.50 | 11,901,957 | +0.48(+4.80%) |
Oct 30, 2008 | 9.863 | 10.12 | 9.800 | 10.02 | 10,962,582 | +0.36(+3.69%) |
Oct 29, 2008 | 9.658 | 10.02 | 9.559 | 9.666 | 11,256,887 | -0.25(-2.52%) |
Oct 28, 2008 | 9.729 | 9.943 | 9.149 | 9.916 | 13,818,355 | +0.41(+4.32%) |
Oct 27, 2008 | 9.765 | 10.07 | 9.506 | 9.506 | 9,943,296 | -0.28(-2.83%) |
Oct 24, 2008 | 10.16 | 10.32 | 9.756 | 9.782 | 12,628,482 | -0.79(-7.50%) |
Oct 23, 2008 | 10.72 | 10.98 | 10.13 | 10.58 | 16,063,498 | -0.12(-1.17%) |
Oct 22, 2008 | 11.23 | 11.41 | 10.38 | 10.70 | 13,989,245 | -0.61(-5.36%) |
Oct 21, 2008 | 11.30 | 11.57 | 10.91 | 11.31 | 7,893,283 | -0.20(-1.71%) |
Oct 20, 2008 | 10.94 | 11.52 | 10.71 | 11.50 | 10,066,746 | +0.63(+5.83%) |
Oct 17, 2008 | 10.89 | 11.19 | 10.73 | 10.87 | 14,756,114 | -0.27(-2.40%) |
Oct 16, 2008 | 10.88 | 11.21 | 10.22 | 11.14 | 19,767,516 | +0.83(+8.04%) |
Oct 15, 2008 | 11.15 | 11.33 | 10.28 | 10.31 | 14,156,669 | -0.68(-6.17%) |
Oct 14, 2008 | 11.60 | 11.76 | 10.79 | 10.99 | 17,182,140 | -0.17(-1.52%) |
Oct 13, 2008 | 10.87 | 12.04 | 10.81 | 11.16 | 21,584,038 | +0.56(+5.30%) |
Oct 10, 2008 | 10.26 | 11.03 | 10.03 | 10.59 | 27,377,144 | +0.12(+1.11%) |
Oct 09, 2008 | 10.78 | 10.97 | 10.39 | 10.48 | 19,332,892 | +0.14(+1.38%) |
Oct 08, 2008 | 10.72 | 11.26 | 10.32 | 10.34 | 15,136,811 | -0.55(-5.08%) |
Oct 07, 2008 | 11.61 | 11.83 | 10.89 | 10.89 | 13,649,963 | -0.54(-4.68%) |
Oct 06, 2008 | 11.76 | 12.21 | 10.88 | 11.42 | 17,063,138 | -0.56(-4.69%) |
Oct 03, 2008 | 12.16 | 12.29 | 11.84 | 11.98 | 0 | +0.04(+0.37%) |
Oct 02, 2008 | 12.64 | 13.35 | 11.93 | 11.94 | 16,393,254 | -0.72(-5.70%) |
Oct 01, 2008 | 12.83 | 12.97 | 12.55 | 12.66 | 12,086,828 | -0.28(-2.14%) |
Sep 30, 2008 | 12.90 | 13.00 | 12.32 | 12.94 | 10,621,382 | +0.33(+2.62%) |
Sep 29, 2008 | 13.00 | 13.39 | 12.50 | 12.61 | 14,040,435 | -0.38(-2.95%) |
Sep 26, 2008 | 13.13 | 13.37 | 12.80 | 12.99 | 0 | -0.35(-2.61%) |
Sep 25, 2008 | 13.24 | 13.60 | 13.15 | 13.34 | 9,283,225 | +0.20(+1.49%) |
Sep 24, 2008 | 13.60 | 13.61 | 12.96 | 13.14 | 11,469,818 | -0.44(-3.22%) |
Sep 23, 2008 | 13.22 | 14.04 | 13.21 | 13.58 | 16,269,439 | +0.42(+3.18%) |
Sep 22, 2008 | 13.71 | 13.95 | 12.66 | 13.16 | 10,440,402 | -0.82(-5.87%) |
Sep 19, 2008 | 14.21 | 14.46 | 13.82 | 13.98 | 0 | +0.07(+0.51%) |
Sep 18, 2008 | 14.06 | 14.06 | 13.23 | 13.91 | 20,160,764 | -0.01(-0.06%) |
Sep 17, 2008 | 14.44 | 14.55 | 13.75 | 13.92 | 20,221,084 | -0.71(-4.88%) |
Sep 16, 2008 | 14.07 | 14.95 | 14.06 | 14.63 | 22,279,252 | +0.32(+2.24%) |
Sep 15, 2008 | 14.04 | 14.67 | 14.04 | 14.31 | 15,107,298 | -0.12(-0.87%) |
Sep 12, 2008 | 14.36 | 14.62 | 14.07 | 14.44 | 14,926,968 | -0.01(-0.06%) |
Sep 11, 2008 | 14.04 | 14.46 | 13.91 | 14.45 | 14,571,179 | +0.26(+1.82%) |
Sep 10, 2008 | 14.13 | 14.26 | 13.93 | 14.19 | 14,492,244 | +0.28(+1.99%) |
Sep 09, 2008 | 14.02 | 14.27 | 13.85 | 13.91 | 13,503,102 | -0.19(-1.33%) |
Sep 08, 2008 | 14.01 | 14.21 | 13.29 | 14.10 | 13,270,095 | +0.06(+0.44%) |
Sep 05, 2008 | 13.84 | 14.11 | 13.70 | 14.04 | 0 | +0.12(+0.83%) |
Sep 04, 2008 | 13.77 | 14.05 | 13.60 | 13.92 | 14,293,356 | -0.10(-0.70%) |
Sep 03, 2008 | 13.71 | 14.26 | 13.71 | 14.02 | 11,976,121 | +0.28(+2.01%) |
Sep 02, 2008 | 14.12 | 14.27 | 13.60 | 13.74 | 11,863,428 | +0.16(+1.18%) |
Aug 29, 2008 | 13.71 | 13.76 | 13.48 | 13.58 | 0 | -0.23(-1.68%) |
Aug 28, 2008 | 13.47 | 13.90 | 13.36 | 13.81 | 6,720,397 | +0.39(+2.92%) |
Aug 27, 2008 | 13.16 | 13.62 | 13.05 | 13.42 | 8,941,425 | +0.25(+1.90%) |
Aug 26, 2008 | 13.27 | 13.38 | 13.05 | 13.17 | 7,904,999 | -0.04(-0.27%) |
Aug 25, 2008 | 13.54 | 13.55 | 13.15 | 13.21 | 7,435,847 | -0.39(-2.88%) |
Aug 22, 2008 | 13.37 | 13.62 | 13.15 | 13.60 | 0 | +0.34(+2.56%) |
Aug 21, 2008 | 13.05 | 13.50 | 12.93 | 13.26 | 10,555,930 | +0.07(+0.54%) |
Aug 20, 2008 | 13.39 | 13.67 | 13.01 | 13.19 | 13,139,672 | -0.19(-1.40%) |
Aug 19, 2008 | 13.81 | 13.85 | 13.32 | 13.38 | 12,057,973 | -0.20(-1.45%) |
Aug 18, 2008 | 13.87 | 13.94 | 13.46 | 13.57 | 10,726,604 | -0.37(-2.69%) |
Aug 15, 2008 | 13.30 | 14.00 | 13.18 | 13.95 | 0 | +0.70(+5.32%) |
Aug 14, 2008 | 13.02 | 13.47 | 13.02 | 13.24 | 11,190,400 | +0.12(+0.95%) |
Aug 13, 2008 | 13.06 | 13.30 | 12.99 | 13.12 | 15,864,806 | -0.04(-0.34%) |
Aug 12, 2008 | 13.39 | 13.54 | 13.10 | 13.16 | 21,135,964 | -0.45(-3.34%) |
Aug 11, 2008 | 14.09 | 14.13 | 13.45 | 13.62 | 18,933,066 | -0.47(-3.35%) |
Aug 08, 2008 | 13.78 | 14.22 | 13.71 | 14.09 | 19,372,266 | +0.57(+4.22%) |
Aug 07, 2008 | 14.49 | 14.49 | 13.46 | 13.52 | 18,514,512 | -1.16(-7.90%) |
Aug 06, 2008 | 14.61 | 14.70 | 14.29 | 14.68 | 13,179,261 | -0.01(-0.06%) |
Aug 05, 2008 | 14.44 | 14.70 | 14.20 | 14.69 | 16,777,976 | +0.35(+2.43%) |
Aug 04, 2008 | 14.04 | 14.63 | 13.87 | 14.34 | 14,313,769 | +0.24(+1.71%) |
Aug 01, 2008 | 13.95 | 14.27 | 13.68 | 14.10 | 10,034,437 | +0.20(+1.41%) |
Jul 31, 2008 | 13.84 | 14.34 | 13.73 | 13.90 | 13,430,411 | -0.03(-0.19%) |
Jul 30, 2008 | 14.09 | 14.27 | 13.67 | 13.93 | 17,281,220 | -0.12(-0.89%) |
Jul 29, 2008 | 14.05 | 14.16 | 13.38 | 14.05 | 15,864,067 | +0.66(+4.93%) |
Jul 28, 2008 | 13.54 | 13.87 | 13.35 | 13.39 | 13,234,933 | -0.16(-1.18%) |
Jul 25, 2008 | 13.55 | 13.85 | 13.38 | 13.55 | 14,295,756 | +0.27(+2.01%) |
Jul 24, 2008 | 14.22 | 14.23 | 13.25 | 13.29 | 17,662,392 | -0.87(-6.17%) |
Jul 23, 2008 | 13.96 | 14.19 | 13.54 | 14.16 | 14,850,575 | +0.17(+1.21%) |
Jul 22, 2008 | 13.30 | 14.04 | 13.29 | 13.99 | 21,924,714 | +0.79(+6.01%) |
Jul 21, 2008 | 13.37 | 13.60 | 13.09 | 13.20 | 7,661,117 | -0.31(-2.31%) |
Jul 18, 2008 | 13.38 | 13.68 | 12.94 | 13.51 | 11,477,769 | +0.14(+1.07%) |
Jul 17, 2008 | 13.06 | 13.47 | 12.59 | 13.37 | 16,274,409 | +0.33(+2.53%) |
Jul 16, 2008 | 12.31 | 13.06 | 12.00 | 13.04 | 11,339,895 | +0.78(+6.33%) |
Jul 15, 2008 | 12.03 | 12.54 | 11.90 | 12.26 | 12,835,370 | +0.12(+0.95%) |
Jul 14, 2008 | 11.94 | 12.23 | 11.86 | 12.15 | 10,261,820 | +0.37(+3.18%) |
Jul 11, 2008 | 11.67 | 12.11 | 11.41 | 11.77 | 9,758,910 | -0.19(-1.57%) |
Jul 10, 2008 | 11.93 | 12.36 | 11.75 | 11.96 | 10,295,209 | -0.04(-0.30%) |
Jul 09, 2008 | 12.56 | 12.56 | 11.91 | 11.99 | 10,113,057 | -0.45(-3.58%) |
Jul 08, 2008 | 11.78 | 12.48 | 11.78 | 12.44 | 10,159,806 | +0.71(+6.08%) |
Jul 07, 2008 | 11.88 | 11.99 | 11.47 | 11.73 | 7,958,198 | +0.09(+0.77%) |
Jul 04, 2008 | 11.57 | 11.87 | 11.31 | 11.64 | 5,344,217 | +0.00(+0.00%) |
Jul 03, 2008 | 11.57 | 11.87 | 11.31 | 11.64 | 5,344,217 | +0.18(+1.56%) |
Jul 02, 2008 | 11.65 | 12.02 | 11.45 | 11.46 | 8,656,348 | -0.12(-1.08%) |
Jul 01, 2008 | 11.51 | 11.69 | 11.33 | 11.58 | 11,099,784 | -0.04(-0.38%) |
Jun 30, 2008 | 11.82 | 12.01 | 11.51 | 11.63 | 11,435,731 | -0.26(-2.18%) |
Jun 27, 2008 | 12.05 | 12.05 | 11.70 | 11.89 | 11,012,978 | -0.07(-0.60%) |
Jun 26, 2008 | 12.40 | 12.42 | 11.92 | 11.96 | 11,374,210 | -0.60(-4.76%) |
Jun 25, 2008 | 12.34 | 12.85 | 12.34 | 12.56 | 8,362,080 | +0.19(+1.51%) |
Jun 24, 2008 | 12.37 | 12.53 | 12.07 | 12.37 | 11,607,311 | -0.02(-0.14%) |
Jun 23, 2008 | 12.65 | 12.82 | 12.34 | 12.39 | 15,783,574 | -0.20(-1.56%) |
Jun 20, 2008 | 13.01 | 13.05 | 12.23 | 12.58 | 15,872,844 | -0.62(-4.66%) |
Jun 19, 2008 | 12.66 | 13.28 | 12.62 | 13.20 | 14,504,562 | +0.59(+4.67%) |
Jun 18, 2008 | 12.66 | 12.97 | 12.42 | 12.61 | 11,682,568 | -0.14(-1.12%) |
Jun 17, 2008 | 12.56 | 12.93 | 12.56 | 12.75 | 11,548,910 | +0.27(+2.14%) |
Jun 16, 2008 | 12.64 | 12.64 | 12.26 | 12.48 | 11,848,583 | -0.27(-2.10%) |
Jun 13, 2008 | 12.10 | 12.76 | 12.10 | 12.75 | 10,015,112 | +0.68(+5.61%) |
Jun 12, 2008 | 12.21 | 12.47 | 11.84 | 12.07 | 9,306,858 | +0.04(+0.30%) |
Jun 11, 2008 | 12.36 | 12.53 | 12.04 | 12.04 | 8,156,869 | -0.37(-2.95%) |
Jun 10, 2008 | 12.41 | 12.63 | 12.26 | 12.40 | 13,918,951 | -0.25(-1.97%) |
Jun 09, 2008 | 12.22 | 12.71 | 12.20 | 12.65 | 11,258,772 | +0.45(+3.73%) |
Jun 06, 2008 | 12.44 | 12.44 | 12.06 | 12.20 | 13,482,578 | -0.47(-3.73%) |
Jun 05, 2008 | 12.22 | 13.17 | 12.22 | 12.67 | 17,717,840 | +0.55(+4.56%) |
Jun 04, 2008 | 11.99 | 12.23 | 11.97 | 12.12 | 17,466,386 | +0.06(+0.52%) |
Jun 03, 2008 | 11.60 | 12.32 | 11.60 | 12.06 | 18,645,556 | +0.47(+4.08%) |
Jun 02, 2008 | 11.66 | 11.72 | 11.43 | 11.58 | 6,764,370 | -0.06(-0.54%) |
May 30, 2008 | 11.85 | 11.85 | 11.55 | 11.65 | 6,337,220 | -0.11(-0.91%) |
May 29, 2008 | 11.37 | 11.87 | 11.32 | 11.75 | 6,793,530 | +0.38(+3.37%) |
May 28, 2008 | 11.49 | 11.56 | 11.19 | 11.37 | 6,902,697 | +0.12(+1.03%) |
May 27, 2008 | 11.05 | 11.41 | 11.03 | 11.25 | 8,001,728 | +0.32(+2.94%) |
May 26, 2008 | 11.09 | 11.16 | 10.89 | 10.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.09 | 11.16 | 10.89 | 10.93 | 6,324,596 | -0.22(-2.00%) |
May 22, 2008 | 11.09 | 11.41 | 11.09 | 11.16 | 6,961,048 | +0.07(+0.64%) |
May 21, 2008 | 11.60 | 11.65 | 11.02 | 11.08 | 13,682,485 | -0.51(-4.38%) |
May 20, 2008 | 11.75 | 11.88 | 11.52 | 11.59 | 8,041,585 | -0.20(-1.66%) |
May 19, 2008 | 11.94 | 12.08 | 11.75 | 11.79 | 5,631,162 | -0.15(-1.27%) |
May 16, 2008 | 11.88 | 12.07 | 11.78 | 11.94 | 5,350,754 | -0.05(-0.45%) |
May 15, 2008 | 12.02 | 12.04 | 11.83 | 11.99 | 8,838,696 | -0.04(-0.37%) |
May 14, 2008 | 11.73 | 12.17 | 11.70 | 12.04 | 8,744,116 | +0.34(+2.90%) |
May 13, 2008 | 11.83 | 11.92 | 11.56 | 11.70 | 6,313,396 | -0.16(-1.35%) |
May 12, 2008 | 11.59 | 11.90 | 11.59 | 11.86 | 4,161,796 | +0.28(+2.39%) |
May 09, 2008 | 11.65 | 11.68 | 11.46 | 11.58 | 5,062,579 | -0.21(-1.81%) |
May 08, 2008 | 11.63 | 11.97 | 11.56 | 11.80 | 5,737,360 | +0.21(+1.85%) |
May 07, 2008 | 11.90 | 12.01 | 11.53 | 11.58 | 8,539,211 | -0.34(-2.84%) |
May 06, 2008 | 11.86 | 11.99 | 11.55 | 11.92 | 6,625,776 | -0.03(-0.22%) |
May 05, 2008 | 11.69 | 12.09 | 11.59 | 11.95 | 6,278,909 | -0.04(-0.37%) |
May 02, 2008 | 12.10 | 12.18 | 11.79 | 11.99 | 11,335,021 | -0.06(-0.52%) |
May 01, 2008 | 11.76 | 12.12 | 11.72 | 12.06 | 10,895,768 | +0.25(+2.11%) |
Apr 30, 2008 | 11.94 | 12.04 | 11.71 | 11.81 | 11,635,342 | -0.09(-0.75%) |
Apr 29, 2008 | 11.60 | 11.91 | 11.54 | 11.90 | 8,830,718 | +0.38(+3.33%) |
Apr 28, 2008 | 11.37 | 11.59 | 11.20 | 11.51 | 6,996,943 | +0.16(+1.41%) |
Apr 25, 2008 | 11.36 | 11.47 | 11.11 | 11.35 | 6,468,511 | +0.03(+0.24%) |
Apr 24, 2008 | 10.84 | 11.39 | 10.84 | 11.33 | 10,537,549 | +0.48(+4.44%) |
Apr 23, 2008 | 10.59 | 10.98 | 10.48 | 10.84 | 10,103,921 | +0.34(+3.23%) |
Apr 22, 2008 | 10.90 | 11.04 | 10.50 | 10.50 | 10,145,229 | -0.46(-4.23%) |
Apr 21, 2008 | 11.13 | 11.24 | 10.87 | 10.97 | 8,348,796 | -0.24(-2.15%) |
Apr 18, 2008 | 11.39 | 11.39 | 11.07 | 11.21 | 8,187,878 | -0.04(-0.32%) |
Apr 17, 2008 | 11.03 | 11.46 | 10.92 | 11.24 | 7,485,513 | +0.10(+0.88%) |
Apr 16, 2008 | 11.24 | 11.39 | 11.01 | 11.15 | 10,163,763 | +0.13(+1.21%) |
Apr 15, 2008 | 11.43 | 11.54 | 10.75 | 11.01 | 11,068,144 | -0.32(-2.83%) |
Apr 14, 2008 | 11.30 | 11.50 | 11.26 | 11.33 | 6,293,718 | +0.05(+0.47%) |
Apr 11, 2008 | 11.47 | 11.54 | 11.22 | 11.28 | 8,483,324 | -0.26(-2.24%) |
Apr 10, 2008 | 11.13 | 11.57 | 11.13 | 11.54 | 7,356,071 | +0.39(+3.52%) |
Apr 09, 2008 | 11.33 | 11.40 | 11.02 | 11.15 | 7,555,314 | -0.15(-1.34%) |
Apr 08, 2008 | 11.37 | 11.45 | 11.14 | 11.30 | 7,468,739 | -0.04(-0.39%) |
Apr 07, 2008 | 11.25 | 11.37 | 11.15 | 11.34 | 4,695,521 | +0.05(+0.47%) |
Apr 04, 2008 | 11.08 | 11.47 | 11.08 | 11.29 | 7,368,960 | -0.04(-0.39%) |
Apr 03, 2008 | 11.31 | 11.36 | 11.06 | 11.33 | 10,989,115 | -0.06(-0.55%) |
Apr 02, 2008 | 11.36 | 11.57 | 11.24 | 11.40 | 8,252,883 | +0.03(+0.23%) |
Apr 01, 2008 | 11.16 | 11.39 | 11.10 | 11.37 | 16,968,542 | +0.31(+2.82%) |
Mar 31, 2008 | 10.75 | 11.08 | 10.75 | 11.06 | 16,406,088 | +0.33(+3.08%) |
Mar 28, 2008 | 10.91 | 11.04 | 10.57 | 10.73 | 12,400,738 | -0.14(-1.31%) |
Mar 27, 2008 | 10.57 | 11.16 | 10.57 | 10.87 | 11,464,172 | +0.35(+3.31%) |
Mar 26, 2008 | 11.03 | 11.15 | 10.49 | 10.52 | 7,682,409 | -0.59(-5.30%) |
Mar 25, 2008 | 10.89 | 11.19 | 10.79 | 11.11 | 5,943,891 | +0.25(+2.30%) |
Mar 24, 2008 | 10.96 | 11.02 | 10.79 | 10.86 | 6,324,977 | -0.07(-0.65%) |
Mar 21, 2008 | 10.65 | 11.02 | 10.48 | 10.93 | 7,558,593 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 11.02 | 10.48 | 10.93 | 7,558,593 | +0.45(+4.25%) |
Mar 19, 2008 | 10.80 | 11.00 | 10.49 | 10.49 | 9,874,234 | -0.36(-3.29%) |
Mar 18, 2008 | 10.50 | 10.85 | 10.26 | 10.84 | 8,825,483 | +0.53(+5.10%) |
Mar 17, 2008 | 10.16 | 10.46 | 10.07 | 10.32 | 10,224,969 | -0.06(-0.60%) |
Mar 14, 2008 | 10.53 | 10.65 | 10.09 | 10.38 | 9,708,585 | -0.05(-0.51%) |
Mar 13, 2008 | 9.996 | 10.54 | 9.916 | 10.43 | 11,126,108 | +0.19(+1.83%) |
Mar 12, 2008 | 11.06 | 11.06 | 10.19 | 10.25 | 16,557,050 | -0.81(-7.34%) |
Mar 11, 2008 | 10.99 | 11.06 | 10.74 | 11.06 | 6,395,978 | +0.29(+2.73%) |
Mar 10, 2008 | 10.88 | 11.08 | 10.72 | 10.76 | 7,472,059 | -0.11(-0.98%) |
Mar 07, 2008 | 11.04 | 11.37 | 10.81 | 10.87 | 6,884,516 | -0.28(-2.48%) |
Mar 06, 2008 | 11.50 | 11.50 | 11.11 | 11.15 | 7,502,557 | -0.44(-3.77%) |
Mar 05, 2008 | 10.96 | 11.60 | 10.96 | 11.58 | 10,238,665 | +0.31(+2.77%) |
Mar 04, 2008 | 10.78 | 11.33 | 10.78 | 11.27 | 7,975,763 | +0.37(+3.35%) |
Mar 03, 2008 | 10.90 | 10.97 | 10.75 | 10.91 | 6,082,231 | -0.03(-0.24%) |
Feb 29, 2008 | 11.14 | 11.25 | 10.89 | 10.93 | 6,199,483 | -0.26(-2.31%) |
Feb 28, 2008 | 11.41 | 11.46 | 11.16 | 11.19 | 5,601,064 | -0.18(-1.57%) |
Feb 27, 2008 | 11.46 | 11.47 | 11.28 | 11.37 | 4,802,146 | -0.18(-1.54%) |
Feb 26, 2008 | 11.57 | 11.67 | 11.41 | 11.55 | 4,734,159 | -0.02(-0.15%) |
Feb 25, 2008 | 11.50 | 11.58 | 11.27 | 11.57 | 4,956,184 | +0.09(+0.78%) |
Feb 22, 2008 | 11.33 | 11.49 | 11.17 | 11.48 | 5,775,145 | +0.21(+1.90%) |
Feb 21, 2008 | 11.46 | 11.62 | 11.19 | 11.26 | 5,449,203 | -0.14(-1.25%) |
Feb 20, 2008 | 11.07 | 11.48 | 11.00 | 11.41 | 6,145,925 | +0.28(+2.48%) |
Feb 19, 2008 | 11.39 | 11.44 | 11.09 | 11.13 | 12,886,100 | -0.15(-1.34%) |
Feb 18, 2008 | 11.27 | 11.59 | 11.27 | 11.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.27 | 11.59 | 11.27 | 11.28 | 9,779,816 | +0.01(+0.08%) |
Feb 14, 2008 | 11.65 | 11.68 | 11.25 | 11.27 | 7,977,578 | -0.39(-3.36%) |
Feb 13, 2008 | 11.44 | 11.68 | 11.42 | 11.66 | 8,212,502 | +0.29(+2.51%) |
Feb 12, 2008 | 11.47 | 11.59 | 11.28 | 11.38 | 4,999,644 | -0.04(-0.39%) |
Feb 11, 2008 | 11.39 | 11.46 | 11.20 | 11.42 | 5,517,162 | +0.01(+0.08%) |
Feb 08, 2008 | 11.47 | 11.47 | 11.24 | 11.41 | 11,583,500 | -0.09(-0.78%) |
Feb 07, 2008 | 10.75 | 11.53 | 10.70 | 11.50 | 21,264,994 | +0.84(+7.86%) |
Feb 06, 2008 | 10.53 | 10.90 | 10.53 | 10.67 | 9,281,698 | +0.22(+2.13%) |
Feb 05, 2008 | 10.67 | 10.70 | 10.44 | 10.44 | 11,765,588 | -0.18(-1.68%) |
Feb 04, 2008 | 10.92 | 11.08 | 10.52 | 10.62 | 8,565,718 | -0.24(-2.22%) |
Feb 01, 2008 | 10.48 | 10.88 | 10.36 | 10.86 | 16,564,204 | +0.41(+3.92%) |
Jan 31, 2008 | 10.67 | 10.67 | 10.43 | 10.45 | 19,275,154 | -0.14(-1.35%) |
Jan 30, 2008 | 10.76 | 10.89 | 10.53 | 10.59 | 12,148,125 | -0.20(-1.82%) |
Jan 29, 2008 | 10.90 | 10.95 | 10.71 | 10.79 | 8,179,507 | -0.02(-0.16%) |
Jan 28, 2008 | 10.70 | 10.87 | 10.52 | 10.81 | 9,376,292 | +0.10(+0.92%) |
Jan 25, 2008 | 10.74 | 10.83 | 10.60 | 10.71 | 11,024,893 | +0.05(+0.50%) |
Jan 24, 2008 | 11.33 | 11.33 | 10.61 | 10.66 | 12,174,832 | -0.72(-6.35%) |
Jan 23, 2008 | 10.76 | 11.39 | 10.33 | 11.38 | 14,458,048 | +0.70(+6.51%) |
Jan 22, 2008 | 10.26 | 10.72 | 10.26 | 10.68 | 10,252,394 | -0.08(-0.75%) |
Jan 21, 2008 | 10.68 | 10.91 | 10.53 | 10.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.68 | 10.91 | 10.53 | 10.76 | 10,431,998 | +0.13(+1.26%) |
Jan 17, 2008 | 10.79 | 11.02 | 10.55 | 10.63 | 11,049,588 | -0.14(-1.32%) |
Jan 16, 2008 | 10.73 | 10.92 | 10.55 | 10.77 | 9,941,076 | -0.03(-0.25%) |
Jan 15, 2008 | 10.42 | 10.87 | 10.37 | 10.80 | 16,124,158 | +0.26(+2.45%) |
Jan 14, 2008 | 10.50 | 10.59 | 10.34 | 10.54 | 9,077,522 | +0.11(+1.03%) |
Jan 11, 2008 | 10.75 | 10.88 | 10.25 | 10.43 | 17,160,136 | -0.40(-3.70%) |
Jan 10, 2008 | 10.09 | 10.91 | 9.943 | 10.83 | 17,065,896 | +0.78(+7.81%) |
Jan 09, 2008 | 10.17 | 10.22 | 9.827 | 10.05 | 13,321,728 | -0.04(-0.35%) |
Jan 08, 2008 | 10.62 | 10.62 | 10.06 | 10.09 | 9,746,211 | -0.50(-4.72%) |
Jan 07, 2008 | 10.26 | 10.59 | 10.25 | 10.59 | 9,670,800 | +0.40(+3.94%) |
Jan 04, 2008 | 10.26 | 10.33 | 10.08 | 10.18 | 8,801,186 | -0.16(-1.55%) |
Jan 03, 2008 | 10.58 | 10.70 | 10.27 | 10.34 | 8,939,282 | -0.18(-1.69%) |
Jan 02, 2008 | 10.86 | 10.97 | 10.49 | 10.52 | 7,710,245 | -0.36(-3.28%) |
Jan 01, 2008 | 10.85 | 11.02 | 10.81 | 10.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.85 | 11.02 | 10.81 | 10.88 | 4,677,812 | -0.03(-0.25%) |
Dec 28, 2007 | 11.06 | 11.17 | 10.83 | 10.91 | 4,324,291 | -0.12(-1.13%) |
Dec 27, 2007 | 11.16 | 11.32 | 11.02 | 11.03 | 4,719,958 | -0.22(-1.98%) |
Dec 26, 2007 | 11.41 | 11.41 | 11.15 | 11.25 | 3,247,549 | -0.21(-1.87%) |
Dec 24, 2007 | 11.16 | 11.48 | 11.16 | 11.47 | 3,233,677 | +0.29(+2.55%) |
Dec 21, 2007 | 11.56 | 11.60 | 10.84 | 11.18 | 10,415,215 | -0.27(-2.34%) |
Dec 20, 2007 | 11.62 | 11.69 | 11.29 | 11.45 | 4,917,307 | -0.11(-0.93%) |
Dec 19, 2007 | 11.42 | 11.62 | 11.28 | 11.56 | 5,310,592 | +0.12(+1.01%) |
Dec 18, 2007 | 11.55 | 11.55 | 11.26 | 11.44 | 5,806,199 | +0.00(+0.00%) |
Dec 17, 2007 | 11.74 | 11.83 | 11.41 | 11.44 | 5,799,569 | -0.37(-3.10%) |
Dec 14, 2007 | 11.80 | 11.98 | 11.74 | 11.81 | 5,354,734 | -0.13(-1.12%) |
Dec 13, 2007 | 11.80 | 12.21 | 11.68 | 11.94 | 8,406,003 | +0.06(+0.53%) |
Dec 12, 2007 | 12.38 | 12.52 | 11.67 | 11.88 | 10,571,027 | -0.25(-2.06%) |
Dec 11, 2007 | 12.67 | 12.67 | 12.12 | 12.13 | 5,096,243 | -0.55(-4.36%) |
Dec 10, 2007 | 12.74 | 12.74 | 12.53 | 12.68 | 4,087,025 | -0.05(-0.42%) |
Dec 07, 2007 | 12.45 | 12.88 | 12.45 | 12.73 | 6,387,167 | +0.29(+2.29%) |
Dec 06, 2007 | 12.22 | 12.47 | 12.15 | 12.45 | 4,226,013 | +0.21(+1.68%) |
Dec 05, 2007 | 12.40 | 12.40 | 12.11 | 12.24 | 4,813,077 | -0.06(-0.51%) |
Dec 04, 2007 | 12.21 | 12.42 | 12.01 | 12.31 | 5,933,939 | +0.05(+0.44%) |