Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.596 | 5.635 | 5.106 | 5.222 | 6,368,464 | -0.24(-4.42%) |
Nov 26, 2008 | 4.856 | 5.502 | 4.670 | 5.464 | 14,643,934 | +0.58(+11.96%) |
Nov 25, 2008 | 4.693 | 4.942 | 4.662 | 4.880 | 12,320,366 | +0.29(+6.27%) |
Nov 24, 2008 | 4.078 | 4.685 | 3.993 | 4.592 | 11,083,525 | +0.58(+14.56%) |
Nov 21, 2008 | 3.588 | 4.397 | 3.502 | 4.008 | 9,477,742 | +0.58(+17.05%) |
Nov 20, 2008 | 3.961 | 3.961 | 3.424 | 3.424 | 9,629,414 | -0.50(-12.70%) |
Nov 19, 2008 | 3.852 | 4.055 | 3.705 | 3.923 | 15,935,729 | +0.02(+0.60%) |
Nov 18, 2008 | 3.884 | 3.923 | 3.744 | 3.899 | 8,829,318 | +0.16(+4.37%) |
Nov 17, 2008 | 3.767 | 3.899 | 3.720 | 3.736 | 10,938,093 | -0.08(-2.04%) |
Nov 14, 2008 | 3.969 | 3.969 | 3.767 | 3.814 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.860 | 4.008 | 3.502 | 3.993 | 20,425,752 | +0.26(+6.87%) |
Nov 12, 2008 | 3.977 | 4.094 | 3.697 | 3.736 | 18,433,886 | -0.24(-6.07%) |
Nov 11, 2008 | 4.779 | 4.779 | 3.751 | 3.977 | 25,604,022 | -1.23(-23.62%) |
Nov 10, 2008 | 6.187 | 6.195 | 4.701 | 5.207 | 19,088,754 | -0.60(-10.32%) |
Nov 07, 2008 | 6.156 | 6.156 | 5.604 | 5.806 | 8,840,826 | -0.26(-4.24%) |
Nov 06, 2008 | 6.717 | 6.763 | 6.032 | 6.063 | 6,693,304 | -0.65(-9.73%) |
Nov 05, 2008 | 6.810 | 6.919 | 6.584 | 6.717 | 7,497,684 | -0.05(-0.80%) |
Nov 04, 2008 | 6.973 | 7.588 | 6.740 | 6.771 | 6,561,565 | +0.02(+0.35%) |
Nov 03, 2008 | 6.794 | 6.872 | 6.506 | 6.748 | 6,941,360 | -0.05(-0.80%) |
Oct 31, 2008 | 6.421 | 7.082 | 6.281 | 6.802 | 10,061,157 | +0.34(+5.30%) |
Oct 30, 2008 | 6.320 | 6.592 | 6.156 | 6.460 | 9,284,999 | +0.31(+5.06%) |
Oct 29, 2008 | 6.102 | 6.250 | 5.763 | 6.148 | 14,303,522 | -0.08(-1.25%) |
Oct 28, 2008 | 6.359 | 6.444 | 4.444 | 6.226 | 35,900,020 | +0.01(+0.13%) |
Oct 27, 2008 | 7.495 | 7.619 | 6.218 | 6.218 | 13,784,592 | -1.28(-17.12%) |
Oct 24, 2008 | 7.495 | 7.892 | 7.394 | 7.503 | 7,926,660 | -0.60(-7.40%) |
Oct 23, 2008 | 7.876 | 8.156 | 7.549 | 8.102 | 9,530,199 | +0.27(+3.48%) |
Oct 22, 2008 | 8.258 | 8.437 | 7.619 | 7.830 | 7,491,690 | -0.65(-7.71%) |
Oct 21, 2008 | 8.725 | 8.997 | 8.444 | 8.483 | 4,753,437 | -0.65(-7.08%) |
Oct 20, 2008 | 8.584 | 9.145 | 8.460 | 9.129 | 7,311,382 | +0.53(+6.15%) |
Oct 17, 2008 | 7.573 | 8.974 | 7.573 | 8.600 | 7,081,186 | +0.26(+3.08%) |
Oct 16, 2008 | 8.226 | 8.421 | 7.791 | 8.343 | 9,640,554 | +0.12(+1.52%) |
Oct 15, 2008 | 9.012 | 9.012 | 8.203 | 8.219 | 5,705,594 | -0.97(-10.51%) |
Oct 14, 2008 | 9.464 | 9.479 | 8.818 | 9.184 | 8,772,607 | +0.15(+1.64%) |
Oct 13, 2008 | 8.678 | 9.059 | 8.273 | 9.036 | 4,871,921 | +0.83(+10.15%) |
Oct 10, 2008 | 8.180 | 8.694 | 7.643 | 8.203 | 12,132,913 | -0.13(-1.59%) |
Oct 09, 2008 | 8.919 | 9.402 | 8.335 | 8.335 | 8,734,787 | -0.38(-4.38%) |
Oct 08, 2008 | 8.413 | 9.028 | 8.203 | 8.717 | 7,800,062 | +0.12(+1.36%) |
Oct 07, 2008 | 9.246 | 9.456 | 8.569 | 8.600 | 7,308,488 | -0.54(-5.96%) |
Oct 06, 2008 | 8.849 | 9.316 | 8.530 | 9.145 | 9,691,732 | +0.05(+0.60%) |
Oct 03, 2008 | 9.736 | 9.946 | 9.005 | 9.090 | 0 | -0.48(-5.04%) |
Oct 02, 2008 | 9.985 | 10.02 | 9.526 | 9.573 | 5,434,982 | -0.44(-4.43%) |
Oct 01, 2008 | 9.168 | 10.18 | 9.098 | 10.02 | 7,654,329 | +0.72(+7.79%) |
Sep 30, 2008 | 9.044 | 9.324 | 8.756 | 9.293 | 7,802,760 | +0.54(+6.23%) |
Sep 29, 2008 | 9.869 | 9.892 | 8.538 | 8.748 | 10,581,612 | -1.13(-11.43%) |
Sep 26, 2008 | 9.970 | 10.23 | 9.822 | 9.876 | 0 | -0.32(-3.13%) |
Sep 25, 2008 | 8.997 | 10.37 | 8.997 | 10.20 | 13,858,962 | +0.75(+7.91%) |
Sep 24, 2008 | 10.00 | 10.01 | 9.230 | 9.448 | 15,741,038 | -0.53(-5.30%) |
Sep 23, 2008 | 10.15 | 10.28 | 9.962 | 9.978 | 6,492,902 | -0.12(-1.23%) |
Sep 22, 2008 | 10.08 | 10.46 | 10.04 | 10.10 | 6,383,571 | -0.12(-1.14%) |
Sep 19, 2008 | 10.60 | 10.96 | 9.962 | 10.22 | 0 | +0.12(+1.16%) |
Sep 18, 2008 | 9.939 | 10.13 | 9.647 | 10.10 | 8,666,484 | +0.27(+2.77%) |
Sep 17, 2008 | 9.954 | 10.14 | 9.736 | 9.830 | 9,605,159 | -0.33(-3.29%) |
Sep 16, 2008 | 9.970 | 10.25 | 9.729 | 10.16 | 8,110,030 | +0.05(+0.46%) |
Sep 15, 2008 | 10.50 | 10.51 | 9.814 | 10.12 | 8,006,391 | -0.38(-3.63%) |
Sep 12, 2008 | 10.27 | 10.55 | 10.26 | 10.50 | 7,250,192 | +0.12(+1.12%) |
Sep 11, 2008 | 10.00 | 10.49 | 9.931 | 10.38 | 14,511,238 | +0.19(+1.83%) |
Sep 10, 2008 | 9.845 | 10.26 | 9.635 | 10.20 | 45,028,512 | +0.06(+0.61%) |
Sep 09, 2008 | 10.63 | 10.65 | 10.06 | 10.13 | 12,553,630 | -0.56(-5.24%) |
Sep 08, 2008 | 11.28 | 11.29 | 10.64 | 10.69 | 7,913,169 | -0.38(-3.44%) |
Sep 05, 2008 | 10.67 | 11.08 | 10.62 | 11.07 | 0 | +0.27(+2.52%) |
Sep 04, 2008 | 11.25 | 11.29 | 10.78 | 10.80 | 6,534,556 | -1.01(-8.56%) |
Sep 03, 2008 | 11.58 | 11.91 | 11.53 | 11.81 | 6,531,999 | +0.22(+1.88%) |
Sep 02, 2008 | 11.30 | 11.87 | 11.30 | 11.60 | 4,354,592 | +0.30(+2.62%) |
Aug 29, 2008 | 11.54 | 11.66 | 11.20 | 11.30 | 0 | -0.37(-3.14%) |
Aug 28, 2008 | 12.01 | 12.14 | 11.57 | 11.67 | 6,097,497 | -0.28(-2.35%) |
Aug 27, 2008 | 12.05 | 12.05 | 11.76 | 11.95 | 3,589,265 | +0.08(+0.66%) |
Aug 26, 2008 | 12.66 | 12.66 | 11.84 | 11.87 | 4,912,462 | -0.75(-5.92%) |
Aug 25, 2008 | 12.50 | 12.71 | 12.36 | 12.62 | 2,813,556 | +0.16(+1.25%) |
Aug 22, 2008 | 12.78 | 12.97 | 12.36 | 12.46 | 0 | -0.22(-1.72%) |
Aug 21, 2008 | 12.56 | 12.87 | 12.54 | 12.68 | 3,924,959 | -0.03(-0.24%) |
Aug 20, 2008 | 12.53 | 12.83 | 12.35 | 12.71 | 4,052,971 | +0.23(+1.81%) |
Aug 19, 2008 | 12.81 | 12.84 | 12.38 | 12.48 | 3,210,422 | -0.36(-2.79%) |
Aug 18, 2008 | 13.11 | 13.27 | 12.79 | 12.84 | 2,558,131 | -0.19(-1.49%) |
Aug 15, 2008 | 13.25 | 13.41 | 12.90 | 13.04 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.72 | 13.27 | 12.55 | 13.11 | 4,847,068 | +0.36(+2.81%) |
Aug 13, 2008 | 13.22 | 13.35 | 12.62 | 12.76 | 7,174,284 | -0.53(-3.98%) |
Aug 12, 2008 | 13.11 | 13.66 | 13.07 | 13.29 | 4,983,566 | +0.14(+1.07%) |
Aug 11, 2008 | 12.64 | 13.15 | 12.48 | 13.15 | 5,219,827 | +0.45(+3.56%) |
Aug 08, 2008 | 12.40 | 12.80 | 12.24 | 12.69 | 3,795,931 | +0.37(+3.03%) |
Aug 07, 2008 | 12.76 | 12.86 | 12.31 | 12.32 | 4,945,345 | -0.45(-3.53%) |
Aug 06, 2008 | 12.59 | 12.84 | 12.55 | 12.77 | 5,146,969 | +0.19(+1.55%) |
Aug 05, 2008 | 11.78 | 12.76 | 11.78 | 12.58 | 8,114,576 | +0.91(+7.81%) |
Aug 04, 2008 | 11.47 | 11.84 | 11.32 | 11.67 | 4,546,031 | +0.09(+0.81%) |
Aug 01, 2008 | 11.69 | 11.71 | 11.37 | 11.57 | 5,098,143 | -0.02(-0.20%) |
Jul 31, 2008 | 12.13 | 12.23 | 11.60 | 11.60 | 4,817,707 | -0.66(-5.40%) |
Jul 30, 2008 | 11.95 | 12.31 | 11.86 | 12.26 | 5,495,007 | +0.40(+3.35%) |
Jul 29, 2008 | 11.86 | 12.16 | 11.70 | 11.86 | 5,940,724 | +0.12(+0.99%) |
Jul 28, 2008 | 11.47 | 12.52 | 11.29 | 11.74 | 13,126,402 | -0.89(-7.02%) |
Jul 25, 2008 | 12.69 | 12.90 | 12.55 | 12.63 | 5,757,169 | +0.08(+0.62%) |
Jul 24, 2008 | 12.96 | 13.01 | 12.52 | 12.55 | 5,893,182 | -0.43(-3.30%) |
Jul 23, 2008 | 12.72 | 13.00 | 12.66 | 12.98 | 5,951,516 | +0.29(+2.27%) |
Jul 22, 2008 | 12.58 | 12.78 | 12.34 | 12.69 | 6,557,805 | +0.05(+0.43%) |
Jul 21, 2008 | 12.76 | 12.86 | 12.44 | 12.64 | 3,468,500 | -0.09(-0.73%) |
Jul 18, 2008 | 12.64 | 14.32 | 12.53 | 12.73 | 5,075,934 | +0.19(+1.49%) |
Jul 17, 2008 | 12.57 | 12.82 | 12.18 | 12.55 | 7,293,936 | -0.01(-0.06%) |
Jul 16, 2008 | 11.99 | 12.59 | 11.95 | 12.55 | 7,627,731 | +0.58(+4.81%) |
Jul 15, 2008 | 11.53 | 12.41 | 11.33 | 11.98 | 10,066,376 | +0.38(+3.29%) |
Jul 14, 2008 | 11.57 | 11.71 | 11.25 | 11.60 | 5,499,397 | +0.16(+1.43%) |
Jul 11, 2008 | 11.82 | 11.82 | 11.29 | 11.43 | 6,348,477 | -0.48(-4.05%) |
Jul 10, 2008 | 11.61 | 12.35 | 11.57 | 11.92 | 7,727,710 | +0.29(+2.48%) |
Jul 09, 2008 | 11.52 | 11.71 | 11.46 | 11.63 | 5,298,017 | -0.07(-0.60%) |
Jul 08, 2008 | 11.10 | 11.70 | 11.07 | 11.70 | 7,732,165 | +0.59(+5.33%) |
Jul 07, 2008 | 11.21 | 11.38 | 10.98 | 11.11 | 6,277,941 | -0.06(-0.56%) |
Jul 04, 2008 | 11.23 | 11.39 | 11.06 | 11.17 | 2,226,780 | +0.00(+0.00%) |
Jul 03, 2008 | 11.23 | 11.39 | 11.06 | 11.17 | 2,226,780 | +0.03(+0.28%) |
Jul 02, 2008 | 11.24 | 11.53 | 11.11 | 11.14 | 6,820,178 | -0.04(-0.35%) |
Jul 01, 2008 | 11.45 | 11.62 | 10.96 | 11.18 | 6,036,779 | -0.45(-3.88%) |
Jun 30, 2008 | 11.46 | 11.78 | 11.19 | 11.63 | 5,874,131 | +0.23(+2.05%) |
Jun 27, 2008 | 11.50 | 11.69 | 11.19 | 11.39 | 7,821,205 | -0.03(-0.27%) |
Jun 26, 2008 | 11.53 | 11.81 | 11.41 | 11.43 | 5,889,014 | -0.25(-2.13%) |
Jun 25, 2008 | 11.28 | 11.83 | 11.18 | 11.67 | 7,347,052 | +0.48(+4.31%) |
Jun 24, 2008 | 11.18 | 11.35 | 10.98 | 11.19 | 3,826,182 | +0.01(+0.07%) |
Jun 23, 2008 | 11.64 | 11.64 | 11.13 | 11.18 | 4,751,435 | -0.40(-3.43%) |
Jun 20, 2008 | 11.08 | 11.63 | 10.58 | 11.58 | 12,503,927 | +0.32(+2.83%) |
Jun 19, 2008 | 10.55 | 11.33 | 10.55 | 11.26 | 14,308,871 | +0.61(+5.77%) |
Jun 18, 2008 | 11.29 | 11.53 | 10.20 | 10.65 | 27,245,552 | -0.95(-8.19%) |
Jun 17, 2008 | 11.56 | 11.75 | 11.46 | 11.60 | 7,972,770 | +0.12(+1.09%) |
Jun 16, 2008 | 11.55 | 11.66 | 11.25 | 11.47 | 9,649,645 | -0.17(-1.47%) |
Jun 13, 2008 | 11.60 | 11.64 | 11.45 | 11.64 | 7,374,007 | +0.07(+0.61%) |
Jun 12, 2008 | 11.63 | 11.93 | 11.41 | 11.57 | 8,864,038 | +0.02(+0.20%) |
Jun 11, 2008 | 11.85 | 11.85 | 11.45 | 11.55 | 10,218,253 | -0.34(-2.88%) |
Jun 10, 2008 | 11.98 | 12.13 | 11.81 | 11.89 | 8,569,114 | -0.30(-2.49%) |
Jun 09, 2008 | 12.70 | 12.74 | 12.06 | 12.20 | 8,365,171 | -0.40(-3.15%) |
Jun 06, 2008 | 13.23 | 13.23 | 12.55 | 12.59 | 9,394,475 | -0.64(-4.82%) |
Jun 05, 2008 | 13.39 | 13.45 | 13.15 | 13.23 | 9,018,959 | -0.09(-0.64%) |
Jun 04, 2008 | 13.50 | 13.62 | 12.99 | 13.32 | 11,640,049 | +0.10(+0.77%) |
Jun 03, 2008 | 14.18 | 14.22 | 13.01 | 13.22 | 15,265,209 | -1.14(-7.97%) |
Jun 02, 2008 | 14.73 | 14.84 | 14.35 | 14.36 | 5,660,524 | -0.30(-2.07%) |
May 30, 2008 | 14.55 | 14.73 | 14.37 | 14.66 | 4,754,664 | +0.12(+0.86%) |
May 29, 2008 | 14.16 | 14.76 | 14.11 | 14.54 | 7,849,770 | +0.38(+2.69%) |
May 28, 2008 | 14.07 | 14.20 | 13.78 | 14.16 | 4,019,080 | +0.14(+1.00%) |
May 27, 2008 | 13.85 | 14.13 | 13.77 | 14.02 | 3,370,017 | +0.15(+1.07%) |
May 26, 2008 | 14.25 | 14.27 | 13.80 | 13.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.25 | 14.27 | 13.80 | 13.87 | 3,646,892 | -0.42(-2.94%) |
May 22, 2008 | 14.09 | 14.40 | 13.96 | 14.29 | 3,596,045 | +0.30(+2.17%) |
May 21, 2008 | 14.09 | 14.41 | 13.95 | 13.99 | 3,261,317 | -0.10(-0.72%) |
May 20, 2008 | 14.16 | 14.30 | 13.98 | 14.09 | 3,433,182 | -0.17(-1.20%) |
May 19, 2008 | 14.24 | 14.54 | 14.11 | 14.26 | 5,151,674 | +0.05(+0.33%) |
May 16, 2008 | 14.51 | 14.67 | 14.09 | 14.21 | 3,686,601 | -0.27(-1.88%) |
May 15, 2008 | 14.26 | 14.58 | 14.16 | 14.48 | 4,165,296 | +0.35(+2.48%) |
May 14, 2008 | 13.99 | 14.35 | 13.94 | 14.13 | 5,017,847 | +0.15(+1.06%) |
May 13, 2008 | 13.88 | 14.09 | 13.78 | 13.99 | 9,525,382 | +0.15(+1.07%) |
May 12, 2008 | 13.62 | 13.85 | 13.50 | 13.84 | 5,372,503 | +0.33(+2.48%) |
May 09, 2008 | 13.64 | 13.80 | 13.45 | 13.50 | 2,239,612 | -0.37(-2.64%) |
May 08, 2008 | 13.80 | 13.95 | 13.75 | 13.87 | 4,625,289 | +0.12(+0.85%) |
May 07, 2008 | 13.81 | 13.87 | 13.66 | 13.75 | 7,766,767 | -0.03(-0.23%) |
May 06, 2008 | 13.85 | 13.92 | 13.53 | 13.78 | 7,679,109 | -0.19(-1.34%) |
May 05, 2008 | 13.89 | 14.06 | 13.77 | 13.97 | 6,079,472 | +0.12(+0.84%) |
May 02, 2008 | 14.11 | 14.13 | 13.75 | 13.85 | 6,161,589 | -0.02(-0.11%) |
May 01, 2008 | 13.74 | 13.99 | 13.74 | 13.87 | 6,328,015 | +0.02(+0.11%) |
Apr 30, 2008 | 13.89 | 13.96 | 13.71 | 13.85 | 8,247,186 | -0.04(-0.28%) |
Apr 29, 2008 | 14.32 | 14.33 | 13.82 | 13.89 | 7,533,129 | -0.30(-2.14%) |
Apr 28, 2008 | 14.03 | 14.59 | 13.90 | 14.20 | 6,335,933 | +0.07(+0.50%) |
Apr 25, 2008 | 14.20 | 14.24 | 13.86 | 14.13 | 8,638,176 | +0.05(+0.39%) |
Apr 24, 2008 | 14.14 | 14.30 | 13.79 | 14.07 | 7,217,800 | -0.05(-0.33%) |
Apr 23, 2008 | 14.64 | 14.85 | 14.00 | 14.12 | 9,928,608 | -0.49(-3.36%) |
Apr 22, 2008 | 15.04 | 15.13 | 14.51 | 14.61 | 5,600,756 | -0.52(-3.45%) |
Apr 21, 2008 | 14.82 | 15.14 | 14.63 | 15.13 | 7,078,409 | +0.33(+2.21%) |
Apr 18, 2008 | 14.65 | 15.18 | 14.65 | 14.80 | 13,319,776 | +0.46(+3.20%) |
Apr 17, 2008 | 13.91 | 14.38 | 13.87 | 14.34 | 10,603,992 | +0.44(+3.13%) |
Apr 16, 2008 | 13.75 | 13.93 | 13.75 | 13.91 | 5,238,645 | +0.25(+1.82%) |
Apr 15, 2008 | 13.43 | 13.70 | 13.23 | 13.66 | 5,155,768 | +0.33(+2.51%) |
Apr 14, 2008 | 13.14 | 13.41 | 13.14 | 13.32 | 6,954,194 | +0.21(+1.60%) |
Apr 11, 2008 | 13.02 | 13.25 | 13.02 | 13.11 | 5,855,103 | -0.09(-0.65%) |
Apr 10, 2008 | 12.83 | 13.29 | 12.80 | 13.20 | 6,432,907 | +0.40(+3.10%) |
Apr 09, 2008 | 13.01 | 13.04 | 12.71 | 12.80 | 4,407,253 | -0.25(-1.91%) |
Apr 08, 2008 | 13.11 | 13.17 | 12.96 | 13.05 | 2,443,978 | -0.18(-1.35%) |
Apr 07, 2008 | 13.22 | 13.47 | 13.14 | 13.23 | 3,078,968 | +0.14(+1.07%) |
Apr 04, 2008 | 12.85 | 13.14 | 12.83 | 13.09 | 3,713,113 | +0.30(+2.31%) |
Apr 03, 2008 | 12.60 | 12.83 | 12.58 | 12.79 | 2,795,677 | +0.12(+0.92%) |
Apr 02, 2008 | 13.14 | 13.14 | 12.63 | 12.68 | 2,940,890 | -0.42(-3.21%) |
Apr 01, 2008 | 12.48 | 13.10 | 12.48 | 13.10 | 4,372,993 | +0.68(+5.52%) |
Mar 31, 2008 | 12.45 | 12.58 | 12.25 | 12.41 | 3,989,081 | -0.14(-1.12%) |
Mar 28, 2008 | 12.74 | 12.78 | 12.53 | 12.55 | 2,673,726 | +0.02(+0.19%) |
Mar 27, 2008 | 12.84 | 12.92 | 12.49 | 12.53 | 3,922,272 | -0.30(-2.31%) |
Mar 26, 2008 | 12.83 | 13.00 | 12.71 | 12.83 | 2,422,529 | -0.10(-0.78%) |
Mar 25, 2008 | 13.05 | 13.19 | 12.83 | 12.93 | 4,272,141 | -0.26(-2.01%) |
Mar 24, 2008 | 13.18 | 13.32 | 13.05 | 13.19 | 3,994,305 | +0.05(+0.35%) |
Mar 21, 2008 | 13.11 | 13.35 | 12.94 | 13.15 | 7,713,424 | +0.00(+0.00%) |
Mar 20, 2008 | 13.11 | 13.35 | 12.94 | 13.15 | 7,713,424 | +0.11(+0.84%) |
Mar 19, 2008 | 13.11 | 13.57 | 12.94 | 13.04 | 7,122,310 | +0.15(+1.15%) |
Mar 18, 2008 | 12.48 | 12.94 | 12.46 | 12.89 | 4,529,428 | +0.74(+6.09%) |
Mar 17, 2008 | 12.22 | 12.47 | 12.01 | 12.15 | 4,988,650 | -0.26(-2.13%) |
Mar 14, 2008 | 13.00 | 13.00 | 12.30 | 12.41 | 6,025,254 | -0.51(-3.92%) |
Mar 13, 2008 | 12.54 | 13.05 | 12.54 | 12.92 | 5,605,059 | +0.12(+0.91%) |
Mar 12, 2008 | 12.50 | 13.04 | 12.50 | 12.80 | 6,133,363 | +0.30(+2.43%) |
Mar 11, 2008 | 12.50 | 12.83 | 12.23 | 12.50 | 5,655,633 | +0.30(+2.49%) |
Mar 10, 2008 | 12.44 | 12.44 | 12.03 | 12.20 | 3,845,870 | -0.11(-0.89%) |
Mar 07, 2008 | 12.57 | 12.62 | 12.16 | 12.30 | 4,550,415 | -0.34(-2.71%) |
Mar 06, 2008 | 12.56 | 12.93 | 12.56 | 12.65 | 7,252,588 | +0.05(+0.37%) |
Mar 05, 2008 | 11.86 | 12.79 | 11.78 | 12.60 | 9,514,880 | +0.99(+8.51%) |
Mar 04, 2008 | 11.56 | 11.67 | 11.46 | 11.61 | 5,666,165 | -0.03(-0.27%) |
Mar 03, 2008 | 11.18 | 11.67 | 11.11 | 11.64 | 4,407,762 | +0.43(+3.82%) |
Feb 29, 2008 | 11.52 | 11.52 | 11.17 | 11.21 | 3,876,284 | -0.36(-3.09%) |
Feb 28, 2008 | 11.48 | 11.73 | 11.40 | 11.57 | 3,158,969 | +0.04(+0.34%) |
Feb 27, 2008 | 11.12 | 11.66 | 10.97 | 11.53 | 4,515,320 | +0.39(+3.49%) |
Feb 26, 2008 | 11.30 | 11.41 | 11.10 | 11.14 | 3,558,500 | -0.19(-1.65%) |
Feb 25, 2008 | 11.32 | 11.40 | 11.06 | 11.33 | 2,896,092 | -0.01(-0.07%) |
Feb 22, 2008 | 11.18 | 11.39 | 10.96 | 11.34 | 3,194,388 | +0.17(+1.53%) |
Feb 21, 2008 | 11.66 | 11.77 | 11.07 | 11.17 | 5,168,848 | -0.41(-3.56%) |
Feb 20, 2008 | 11.05 | 11.69 | 11.00 | 11.58 | 6,826,460 | +0.52(+4.71%) |
Feb 19, 2008 | 10.71 | 11.19 | 10.71 | 11.06 | 4,801,434 | +0.45(+4.26%) |
Feb 18, 2008 | 10.67 | 10.70 | 10.48 | 10.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.67 | 10.70 | 10.48 | 10.61 | 3,011,193 | -0.04(-0.37%) |
Feb 14, 2008 | 10.76 | 10.85 | 10.62 | 10.65 | 3,433,465 | -0.12(-1.16%) |
Feb 13, 2008 | 10.70 | 10.79 | 10.66 | 10.77 | 2,837,359 | +0.17(+1.62%) |
Feb 12, 2008 | 10.66 | 10.76 | 10.51 | 10.60 | 1,794,711 | +0.05(+0.44%) |
Feb 11, 2008 | 10.65 | 10.67 | 10.45 | 10.55 | 2,937,431 | -0.09(-0.88%) |
Feb 08, 2008 | 10.61 | 10.70 | 10.51 | 10.65 | 3,139,022 | +0.01(+0.07%) |
Feb 07, 2008 | 10.65 | 10.72 | 10.50 | 10.64 | 3,664,171 | -0.06(-0.58%) |
Feb 06, 2008 | 10.82 | 10.86 | 10.60 | 10.70 | 2,959,398 | -0.03(-0.29%) |
Feb 05, 2008 | 10.90 | 11.01 | 10.58 | 10.73 | 6,025,362 | -0.20(-1.85%) |
Feb 04, 2008 | 11.21 | 11.31 | 10.92 | 10.93 | 4,185,458 | -0.28(-2.50%) |
Feb 01, 2008 | 11.11 | 11.43 | 11.06 | 11.21 | 2,829,483 | +0.15(+1.34%) |
Jan 31, 2008 | 10.72 | 11.21 | 10.62 | 11.07 | 3,410,337 | +0.16(+1.50%) |
Jan 30, 2008 | 10.89 | 11.05 | 10.61 | 10.90 | 5,817,274 | +0.28(+2.64%) |
Jan 29, 2008 | 10.86 | 10.89 | 10.58 | 10.62 | 4,580,039 | -0.26(-2.43%) |
Jan 28, 2008 | 10.13 | 11.19 | 10.13 | 10.89 | 7,433,817 | +0.57(+5.50%) |
Jan 25, 2008 | 10.64 | 10.64 | 10.14 | 10.32 | 5,420,927 | -0.18(-1.70%) |
Jan 24, 2008 | 10.61 | 10.74 | 10.46 | 10.50 | 4,458,354 | -0.05(-0.52%) |
Jan 23, 2008 | 10.18 | 10.58 | 9.970 | 10.55 | 6,599,140 | +0.09(+0.82%) |
Jan 22, 2008 | 10.13 | 10.69 | 10.12 | 10.47 | 5,223,911 | +0.10(+0.98%) |
Jan 21, 2008 | 10.70 | 10.75 | 10.22 | 10.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.70 | 10.75 | 10.22 | 10.37 | 5,289,081 | -0.24(-2.27%) |
Jan 17, 2008 | 10.91 | 11.07 | 10.53 | 10.61 | 4,951,872 | -0.30(-2.71%) |
Jan 16, 2008 | 10.74 | 11.04 | 10.68 | 10.90 | 4,722,038 | +0.10(+0.94%) |
Jan 15, 2008 | 10.80 | 10.97 | 10.76 | 10.80 | 2,718,590 | -0.12(-1.07%) |
Jan 14, 2008 | 11.06 | 11.08 | 10.86 | 10.92 | 3,051,597 | -0.07(-0.64%) |
Jan 11, 2008 | 11.18 | 11.18 | 10.89 | 10.99 | 3,014,852 | -0.29(-2.55%) |
Jan 10, 2008 | 10.96 | 11.37 | 10.86 | 11.28 | 3,618,378 | +0.26(+2.33%) |
Jan 09, 2008 | 10.84 | 11.03 | 10.74 | 11.02 | 3,705,263 | +0.15(+1.36%) |
Jan 08, 2008 | 11.39 | 11.39 | 10.86 | 10.87 | 3,929,835 | -0.40(-3.52%) |
Jan 07, 2008 | 10.87 | 11.31 | 10.84 | 11.27 | 3,615,817 | +0.44(+4.10%) |
Jan 04, 2008 | 11.07 | 11.07 | 10.76 | 10.83 | 4,218,123 | -0.26(-2.39%) |
Jan 03, 2008 | 11.89 | 11.89 | 11.07 | 11.09 | 5,129,321 | -0.67(-5.69%) |
Jan 02, 2008 | 11.85 | 12.05 | 11.69 | 11.76 | 2,907,513 | -0.17(-1.43%) |
Jan 01, 2008 | 11.93 | 11.99 | 11.83 | 11.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.93 | 11.99 | 11.83 | 11.93 | 2,124,540 | -0.05(-0.45%) |
Dec 28, 2007 | 11.88 | 12.15 | 11.88 | 11.99 | 2,112,348 | +0.05(+0.39%) |
Dec 27, 2007 | 12.00 | 12.06 | 11.85 | 11.94 | 2,810,071 | -0.07(-0.58%) |
Dec 26, 2007 | 12.01 | 12.08 | 11.94 | 12.01 | 4,616,995 | +0.03(+0.26%) |
Dec 24, 2007 | 11.89 | 12.09 | 11.87 | 11.98 | 887,425 | +0.04(+0.33%) |
Dec 21, 2007 | 11.67 | 12.03 | 11.64 | 11.94 | 5,133,655 | +0.41(+3.58%) |
Dec 20, 2007 | 11.50 | 11.65 | 11.32 | 11.53 | 2,833,279 | +0.13(+1.16%) |
Dec 19, 2007 | 11.53 | 11.53 | 11.21 | 11.39 | 3,230,744 | -0.11(-0.95%) |
Dec 18, 2007 | 11.09 | 11.58 | 11.07 | 11.50 | 4,042,375 | +0.48(+4.38%) |
Dec 17, 2007 | 11.19 | 11.25 | 10.97 | 11.02 | 2,839,590 | -0.19(-1.74%) |
Dec 14, 2007 | 11.53 | 11.68 | 11.21 | 11.21 | 2,864,604 | -0.44(-3.80%) |
Dec 13, 2007 | 11.72 | 11.83 | 11.48 | 11.66 | 2,845,327 | -0.08(-0.66%) |
Dec 12, 2007 | 11.94 | 12.06 | 11.54 | 11.74 | 3,086,562 | +0.04(+0.33%) |
Dec 11, 2007 | 11.92 | 12.05 | 11.67 | 11.70 | 3,156,445 | -0.23(-1.89%) |
Dec 10, 2007 | 11.89 | 12.03 | 11.78 | 11.92 | 2,551,734 | +0.03(+0.26%) |
Dec 07, 2007 | 12.05 | 12.23 | 11.88 | 11.89 | 2,447,888 | -0.07(-0.59%) |
Dec 06, 2007 | 11.39 | 11.98 | 11.36 | 11.96 | 4,165,594 | +0.57(+4.99%) |
Dec 05, 2007 | 11.41 | 11.46 | 11.13 | 11.39 | 4,122,338 | +0.11(+0.96%) |
Dec 04, 2007 | 11.22 | 11.51 | 11.21 | 11.29 | 3,371,939 | -0.04(-0.34%) |