Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.351 | 7.917 | 7.235 | 7.724 | 0 | +0.19(+2.56%) |
Aug 28, 2008 | 7.235 | 7.531 | 7.190 | 7.531 | 11,291,424 | +0.29(+4.00%) |
Aug 27, 2008 | 7.145 | 7.351 | 6.933 | 7.241 | 10,698,656 | +0.10(+1.35%) |
Aug 26, 2008 | 7.023 | 7.158 | 6.946 | 7.145 | 11,551,438 | +0.15(+2.11%) |
Aug 25, 2008 | 7.306 | 7.306 | 6.939 | 6.997 | 12,615,136 | -0.38(-5.14%) |
Aug 22, 2008 | 7.010 | 7.499 | 7.010 | 7.376 | 0 | +0.60(+8.93%) |
Aug 21, 2008 | 6.849 | 6.971 | 6.740 | 6.772 | 11,385,988 | -0.24(-3.48%) |
Aug 20, 2008 | 6.817 | 7.093 | 6.624 | 7.016 | 17,696,288 | +0.16(+2.35%) |
Aug 19, 2008 | 7.029 | 7.074 | 6.650 | 6.856 | 17,856,038 | -0.32(-4.39%) |
Aug 18, 2008 | 7.602 | 7.602 | 7.106 | 7.171 | 12,286,277 | -0.37(-4.94%) |
Aug 15, 2008 | 7.473 | 7.749 | 7.415 | 7.544 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.119 | 7.544 | 6.984 | 7.344 | 13,568,137 | +0.23(+3.16%) |
Aug 13, 2008 | 7.524 | 7.595 | 6.907 | 7.119 | 21,525,532 | -0.44(-5.79%) |
Aug 12, 2008 | 7.929 | 8.090 | 7.492 | 7.556 | 21,891,370 | -0.52(-6.45%) |
Aug 11, 2008 | 7.749 | 8.438 | 7.531 | 8.077 | 21,241,524 | +0.40(+5.19%) |
Aug 08, 2008 | 7.145 | 7.775 | 7.074 | 7.679 | 25,720,478 | +0.73(+10.45%) |
Aug 07, 2008 | 7.286 | 7.447 | 6.830 | 6.952 | 20,420,070 | -0.44(-6.00%) |
Aug 06, 2008 | 7.010 | 7.582 | 6.843 | 7.396 | 24,076,944 | +0.37(+5.31%) |
Aug 05, 2008 | 6.991 | 7.068 | 6.785 | 7.023 | 19,305,388 | +0.28(+4.10%) |
Aug 04, 2008 | 7.016 | 7.016 | 6.508 | 6.746 | 16,875,864 | -0.31(-4.38%) |
Aug 01, 2008 | 6.791 | 7.203 | 6.630 | 7.055 | 17,154,586 | +0.27(+3.98%) |
Jul 31, 2008 | 6.881 | 6.991 | 6.695 | 6.785 | 34,742,808 | -0.43(-5.97%) |
Jul 30, 2008 | 7.711 | 7.794 | 6.901 | 7.216 | 28,640,374 | -0.15(-2.01%) |
Jul 29, 2008 | 7.364 | 7.364 | 6.740 | 7.364 | 15,338,787 | +0.54(+7.92%) |
Jul 28, 2008 | 7.087 | 7.434 | 6.753 | 6.823 | 12,114,999 | -0.35(-4.93%) |
Jul 25, 2008 | 7.138 | 7.782 | 6.901 | 7.177 | 15,864,262 | -0.02(-0.27%) |
Jul 24, 2008 | 7.743 | 8.039 | 7.093 | 7.196 | 19,027,062 | -0.59(-7.60%) |
Jul 23, 2008 | 7.717 | 8.232 | 7.177 | 7.788 | 42,791,248 | +0.08(+1.00%) |
Jul 22, 2008 | 6.759 | 7.775 | 6.322 | 7.711 | 37,827,280 | +0.32(+4.26%) |
Jul 21, 2008 | 7.711 | 7.782 | 7.331 | 7.396 | 23,870,206 | +0.09(+1.23%) |
Jul 18, 2008 | 6.830 | 7.679 | 6.830 | 7.306 | 29,247,924 | +0.38(+5.48%) |
Jul 17, 2008 | 6.624 | 7.357 | 6.180 | 6.926 | 33,784,032 | +0.66(+10.57%) |
Jul 16, 2008 | 5.704 | 6.360 | 5.479 | 6.264 | 24,470,286 | +0.88(+16.37%) |
Jul 15, 2008 | 5.569 | 5.807 | 5.100 | 5.383 | 34,380,156 | -0.26(-4.56%) |
Jul 14, 2008 | 6.566 | 6.585 | 5.479 | 5.640 | 29,917,450 | -0.69(-10.87%) |
Jul 11, 2008 | 6.373 | 6.502 | 6.077 | 6.328 | 28,026,582 | -0.25(-3.81%) |
Jul 10, 2008 | 6.701 | 6.778 | 6.367 | 6.579 | 29,327,208 | -0.19(-2.85%) |
Jul 09, 2008 | 7.396 | 7.466 | 6.746 | 6.772 | 17,992,168 | -0.63(-8.51%) |
Jul 08, 2008 | 6.881 | 7.454 | 6.753 | 7.402 | 22,671,072 | +0.60(+8.79%) |
Jul 07, 2008 | 7.158 | 7.286 | 6.688 | 6.804 | 31,685,326 | -0.33(-4.68%) |
Jul 04, 2008 | 7.344 | 7.389 | 7.100 | 7.138 | 8,524,346 | +0.00(+0.00%) |
Jul 03, 2008 | 7.344 | 7.389 | 7.100 | 7.138 | 8,524,346 | -0.01(-0.18%) |
Jul 02, 2008 | 7.312 | 7.563 | 7.132 | 7.151 | 17,899,864 | -0.16(-2.20%) |
Jul 01, 2008 | 6.991 | 7.331 | 6.946 | 7.312 | 21,633,244 | +0.25(+3.55%) |
Jun 30, 2008 | 7.151 | 7.306 | 7.016 | 7.061 | 22,428,730 | -0.10(-1.44%) |
Jun 27, 2008 | 7.248 | 7.338 | 7.081 | 7.164 | 15,807,430 | -0.05(-0.62%) |
Jun 26, 2008 | 7.190 | 7.454 | 7.119 | 7.209 | 17,898,448 | -0.08(-1.06%) |
Jun 25, 2008 | 7.351 | 7.627 | 7.203 | 7.286 | 26,299,838 | -0.03(-0.44%) |
Jun 24, 2008 | 7.126 | 7.441 | 6.971 | 7.319 | 29,591,928 | +0.24(+3.45%) |
Jun 23, 2008 | 7.460 | 7.460 | 7.074 | 7.074 | 19,588,558 | -0.34(-4.60%) |
Jun 20, 2008 | 7.042 | 7.550 | 6.431 | 7.415 | 40,427,964 | +0.12(+1.59%) |
Jun 19, 2008 | 7.126 | 7.344 | 7.087 | 7.299 | 23,642,168 | +0.14(+1.98%) |
Jun 18, 2008 | 7.158 | 7.614 | 6.939 | 7.158 | 36,256,580 | -0.17(-2.37%) |
Jun 17, 2008 | 7.711 | 7.801 | 7.299 | 7.331 | 45,613,180 | -0.26(-3.39%) |
Jun 16, 2008 | 7.537 | 7.756 | 7.505 | 7.589 | 38,977,192 | +0.05(+0.60%) |
Jun 13, 2008 | 7.505 | 7.653 | 7.370 | 7.544 | 153,928,016 | -0.16(-2.09%) |
Jun 12, 2008 | 9.016 | 9.293 | 7.486 | 7.704 | 62,074,368 | -2.40(-23.74%) |
Jun 11, 2008 | 10.84 | 10.91 | 10.08 | 10.10 | 11,847,354 | -0.74(-6.82%) |
Jun 10, 2008 | 10.90 | 11.09 | 10.57 | 10.84 | 9,697,741 | +0.14(+1.26%) |
Jun 09, 2008 | 11.27 | 11.27 | 10.64 | 10.71 | 13,481,078 | -0.42(-3.76%) |
Jun 06, 2008 | 11.46 | 11.55 | 11.09 | 11.13 | 10,489,378 | -0.68(-5.72%) |
Jun 05, 2008 | 11.82 | 11.87 | 11.58 | 11.80 | 8,023,786 | +0.04(+0.38%) |
Jun 04, 2008 | 12.04 | 12.05 | 11.60 | 11.76 | 12,497,644 | -0.30(-2.45%) |
Jun 03, 2008 | 12.47 | 12.55 | 11.92 | 12.05 | 8,831,481 | -0.31(-2.50%) |
Jun 02, 2008 | 12.50 | 12.51 | 12.15 | 12.36 | 9,613,799 | -0.16(-1.28%) |
May 30, 2008 | 12.96 | 12.96 | 12.44 | 12.52 | 7,646,633 | -0.34(-2.65%) |
May 29, 2008 | 12.41 | 12.94 | 12.41 | 12.86 | 12,464,945 | +0.22(+1.73%) |
May 28, 2008 | 13.15 | 13.20 | 12.35 | 12.64 | 22,082,728 | -1.47(-10.43%) |
May 27, 2008 | 14.10 | 14.27 | 13.88 | 14.12 | 5,314,488 | +0.05(+0.37%) |
May 26, 2008 | 14.41 | 14.42 | 14.05 | 14.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.41 | 14.42 | 14.05 | 14.06 | 5,381,764 | -0.44(-3.06%) |
May 22, 2008 | 14.43 | 14.75 | 14.28 | 14.51 | 5,010,561 | +0.00(+0.00%) |
May 21, 2008 | 14.82 | 14.97 | 14.49 | 14.51 | 7,345,387 | -0.30(-2.00%) |
May 20, 2008 | 15.17 | 15.17 | 14.72 | 14.80 | 6,190,179 | -0.42(-2.75%) |
May 19, 2008 | 15.27 | 15.52 | 15.17 | 15.22 | 4,440,765 | -0.03(-0.21%) |
May 16, 2008 | 15.90 | 15.92 | 15.15 | 15.25 | 7,274,260 | -0.88(-5.46%) |
May 15, 2008 | 15.89 | 16.18 | 15.72 | 16.14 | 4,434,551 | +0.28(+1.78%) |
May 14, 2008 | 15.69 | 15.98 | 15.56 | 15.85 | 4,370,694 | +0.29(+1.86%) |
May 13, 2008 | 15.90 | 15.90 | 15.52 | 15.56 | 3,675,946 | -0.24(-1.55%) |
May 12, 2008 | 15.50 | 15.82 | 15.47 | 15.81 | 3,566,058 | +0.38(+2.46%) |
May 09, 2008 | 15.22 | 15.78 | 15.11 | 15.43 | 4,202,166 | +0.01(+0.04%) |
May 08, 2008 | 15.76 | 15.76 | 15.27 | 15.42 | 5,491,087 | -0.24(-1.56%) |
May 07, 2008 | 16.30 | 16.44 | 15.60 | 15.67 | 5,261,747 | -0.66(-4.06%) |
May 06, 2008 | 16.10 | 16.48 | 15.84 | 16.33 | 4,683,089 | +0.05(+0.32%) |
May 05, 2008 | 16.35 | 16.51 | 16.10 | 16.28 | 3,635,504 | -0.11(-0.67%) |
May 02, 2008 | 16.66 | 16.80 | 16.28 | 16.39 | 5,301,057 | -0.08(-0.51%) |
May 01, 2008 | 15.50 | 16.57 | 15.50 | 16.47 | 5,963,734 | +0.95(+6.13%) |
Apr 30, 2008 | 15.60 | 15.94 | 15.47 | 15.52 | 5,075,077 | -0.01(-0.08%) |
Apr 29, 2008 | 15.61 | 15.69 | 15.41 | 15.53 | 2,732,807 | -0.04(-0.25%) |
Apr 28, 2008 | 15.76 | 15.76 | 15.42 | 15.57 | 4,529,086 | -0.08(-0.53%) |
Apr 25, 2008 | 15.42 | 15.72 | 15.05 | 15.65 | 5,794,547 | +0.38(+2.48%) |
Apr 24, 2008 | 14.80 | 15.43 | 14.80 | 15.27 | 8,512,267 | +0.50(+3.40%) |
Apr 23, 2008 | 14.88 | 15.02 | 14.61 | 14.77 | 5,547,034 | -0.10(-0.65%) |
Apr 22, 2008 | 14.80 | 15.02 | 14.60 | 14.87 | 6,898,913 | -0.03(-0.22%) |
Apr 21, 2008 | 15.77 | 15.88 | 14.66 | 14.90 | 10,230,643 | -0.97(-6.12%) |
Apr 18, 2008 | 15.68 | 16.23 | 15.68 | 15.87 | 7,979,115 | +0.62(+4.09%) |
Apr 17, 2008 | 15.75 | 15.75 | 14.48 | 15.25 | 11,329,753 | -0.32(-2.03%) |
Apr 16, 2008 | 14.93 | 15.65 | 14.93 | 15.56 | 9,422,342 | +0.95(+6.47%) |
Apr 15, 2008 | 14.33 | 14.81 | 14.30 | 14.62 | 6,662,806 | +0.33(+2.30%) |
Apr 14, 2008 | 15.01 | 15.11 | 14.26 | 14.29 | 9,413,721 | -0.89(-5.89%) |
Apr 11, 2008 | 15.20 | 15.53 | 15.02 | 15.18 | 6,956,022 | -0.24(-1.54%) |
Apr 10, 2008 | 15.04 | 15.65 | 14.93 | 15.42 | 6,247,998 | +0.35(+2.35%) |
Apr 09, 2008 | 15.44 | 15.52 | 15.07 | 15.07 | 4,730,122 | -0.22(-1.43%) |
Apr 08, 2008 | 15.38 | 15.44 | 15.06 | 15.29 | 6,428,600 | -0.17(-1.12%) |
Apr 07, 2008 | 15.45 | 15.71 | 15.31 | 15.46 | 3,853,800 | +0.21(+1.35%) |
Apr 04, 2008 | 15.77 | 15.83 | 15.20 | 15.25 | 4,642,236 | -0.45(-2.87%) |
Apr 03, 2008 | 15.58 | 15.86 | 15.31 | 15.70 | 7,074,576 | +0.05(+0.33%) |
Apr 02, 2008 | 15.12 | 16.01 | 15.12 | 15.65 | 12,094,223 | +0.55(+3.62%) |
Apr 01, 2008 | 14.67 | 15.15 | 14.48 | 15.11 | 7,483,047 | +0.99(+7.02%) |
Mar 31, 2008 | 14.09 | 14.51 | 13.99 | 14.12 | 6,842,499 | +0.04(+0.32%) |
Mar 28, 2008 | 14.33 | 14.42 | 13.99 | 14.07 | 8,047,413 | -0.15(-1.08%) |
Mar 27, 2008 | 14.65 | 14.73 | 13.92 | 14.23 | 12,166,409 | -0.41(-2.81%) |
Mar 26, 2008 | 15.30 | 15.30 | 14.53 | 14.64 | 6,455,249 | -0.80(-5.21%) |
Mar 25, 2008 | 15.50 | 15.52 | 15.08 | 15.44 | 6,157,270 | -0.06(-0.37%) |
Mar 24, 2008 | 15.15 | 15.90 | 15.12 | 15.50 | 9,894,428 | +0.41(+2.68%) |
Mar 21, 2008 | 14.17 | 15.15 | 13.90 | 15.09 | 11,697,802 | +0.00(+0.00%) |
Mar 20, 2008 | 14.17 | 15.15 | 13.90 | 15.09 | 11,697,802 | +0.94(+6.63%) |
Mar 19, 2008 | 14.64 | 14.86 | 14.08 | 14.15 | 8,605,835 | -0.22(-1.52%) |
Mar 18, 2008 | 13.99 | 14.84 | 13.74 | 14.37 | 8,550,709 | +0.67(+4.88%) |
Mar 17, 2008 | 13.30 | 13.89 | 12.98 | 13.70 | 11,635,502 | +0.04(+0.33%) |
Mar 14, 2008 | 14.51 | 14.75 | 13.45 | 13.66 | 12,283,962 | -0.74(-5.14%) |
Mar 13, 2008 | 13.88 | 14.49 | 13.49 | 14.40 | 7,491,931 | +0.34(+2.42%) |
Mar 12, 2008 | 14.51 | 15.21 | 14.05 | 14.06 | 7,772,600 | -0.59(-4.04%) |
Mar 11, 2008 | 13.77 | 14.67 | 13.77 | 14.65 | 10,300,802 | +1.22(+9.10%) |
Mar 10, 2008 | 13.47 | 13.72 | 13.13 | 13.43 | 10,413,375 | -0.04(-0.29%) |
Mar 07, 2008 | 13.11 | 13.76 | 12.99 | 13.47 | 7,312,551 | +0.28(+2.15%) |
Mar 06, 2008 | 13.52 | 13.61 | 13.18 | 13.18 | 5,444,308 | -0.48(-3.48%) |
Mar 05, 2008 | 13.88 | 14.12 | 13.54 | 13.66 | 7,606,627 | -0.09(-0.65%) |
Mar 04, 2008 | 13.75 | 13.86 | 13.33 | 13.75 | 7,992,817 | -0.15(-1.11%) |
Mar 03, 2008 | 14.08 | 14.12 | 13.74 | 13.90 | 5,051,916 | -0.28(-1.95%) |
Feb 29, 2008 | 14.66 | 14.92 | 14.07 | 14.18 | 9,558,710 | -0.94(-6.21%) |
Feb 28, 2008 | 15.60 | 15.63 | 15.05 | 15.12 | 8,537,601 | -0.62(-3.96%) |
Feb 27, 2008 | 15.45 | 16.01 | 15.38 | 15.74 | 6,283,268 | +0.16(+1.03%) |
Feb 26, 2008 | 15.51 | 15.85 | 15.35 | 15.58 | 5,860,385 | -0.02(-0.12%) |
Feb 25, 2008 | 15.38 | 15.65 | 15.00 | 15.60 | 7,233,776 | +0.20(+1.29%) |
Feb 22, 2008 | 14.91 | 15.43 | 14.66 | 15.40 | 6,862,140 | +0.59(+4.00%) |
Feb 21, 2008 | 15.01 | 15.24 | 14.76 | 14.81 | 5,903,192 | -0.25(-1.67%) |
Feb 20, 2008 | 14.53 | 15.21 | 14.17 | 15.06 | 9,993,884 | -0.17(-1.14%) |
Feb 19, 2008 | 15.80 | 15.91 | 15.15 | 15.24 | 7,900,512 | -0.42(-2.67%) |
Feb 18, 2008 | 15.52 | 15.67 | 15.20 | 15.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.52 | 15.67 | 15.20 | 15.65 | 5,323,377 | +0.15(+0.95%) |
Feb 14, 2008 | 15.92 | 15.98 | 15.49 | 15.51 | 6,070,861 | -0.44(-2.78%) |
Feb 13, 2008 | 16.21 | 16.42 | 15.70 | 15.95 | 4,621,948 | -0.16(-1.00%) |
Feb 12, 2008 | 15.54 | 16.15 | 15.54 | 16.11 | 8,757,233 | +0.63(+4.07%) |
Feb 11, 2008 | 15.71 | 15.77 | 15.29 | 15.48 | 5,455,656 | -0.37(-2.35%) |
Feb 08, 2008 | 16.22 | 16.22 | 15.56 | 15.85 | 5,367,255 | -0.42(-2.61%) |
Feb 07, 2008 | 16.01 | 16.46 | 15.84 | 16.28 | 5,609,514 | +0.21(+1.28%) |
Feb 06, 2008 | 16.42 | 16.59 | 16.01 | 16.07 | 6,823,978 | -0.26(-1.61%) |
Feb 05, 2008 | 16.46 | 16.80 | 16.19 | 16.33 | 8,962,109 | -0.41(-2.46%) |
Feb 04, 2008 | 16.97 | 17.51 | 16.68 | 16.75 | 8,656,174 | -0.24(-1.44%) |
Feb 01, 2008 | 16.79 | 17.04 | 16.26 | 16.99 | 8,656,948 | +0.18(+1.07%) |
Jan 31, 2008 | 16.18 | 16.98 | 15.87 | 16.81 | 12,459,316 | +0.34(+2.07%) |
Jan 30, 2008 | 16.49 | 16.98 | 16.28 | 16.47 | 11,095,947 | -0.06(-0.35%) |
Jan 29, 2008 | 16.62 | 16.64 | 16.19 | 16.53 | 7,121,139 | +0.01(+0.04%) |
Jan 28, 2008 | 16.08 | 16.53 | 15.70 | 16.52 | 7,407,271 | +0.42(+2.64%) |
Jan 25, 2008 | 16.34 | 17.35 | 15.76 | 16.10 | 9,941,892 | -0.06(-0.36%) |
Jan 24, 2008 | 16.44 | 16.59 | 15.85 | 16.15 | 10,231,223 | -0.23(-1.41%) |
Jan 23, 2008 | 14.71 | 16.96 | 14.52 | 16.39 | 18,646,808 | +1.11(+7.28%) |
Jan 22, 2008 | 12.54 | 15.75 | 12.22 | 15.27 | 20,573,694 | +1.70(+12.56%) |
Jan 21, 2008 | 13.87 | 14.10 | 13.32 | 13.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.87 | 14.10 | 13.32 | 13.57 | 12,583,250 | -0.17(-1.26%) |
Jan 17, 2008 | 14.53 | 14.57 | 13.69 | 13.74 | 8,832,645 | -0.72(-4.98%) |
Jan 16, 2008 | 14.10 | 14.68 | 14.01 | 14.46 | 11,306,765 | +0.32(+2.27%) |
Jan 15, 2008 | 15.01 | 15.01 | 14.05 | 14.14 | 10,313,094 | -1.04(-6.82%) |
Jan 14, 2008 | 15.09 | 15.18 | 14.79 | 15.18 | 7,487,586 | +0.24(+1.59%) |
Jan 11, 2008 | 14.68 | 15.32 | 14.47 | 14.94 | 8,351,197 | +0.12(+0.78%) |
Jan 10, 2008 | 14.26 | 15.14 | 13.97 | 14.82 | 11,079,073 | +0.41(+2.86%) |
Jan 09, 2008 | 13.83 | 14.45 | 13.70 | 14.41 | 9,969,563 | +0.58(+4.18%) |
Jan 08, 2008 | 14.39 | 14.42 | 13.81 | 13.83 | 12,571,350 | -0.46(-3.24%) |
Jan 07, 2008 | 14.10 | 14.53 | 14.00 | 14.30 | 7,031,457 | +0.25(+1.79%) |
Jan 04, 2008 | 14.48 | 14.48 | 13.96 | 14.05 | 8,278,839 | -0.53(-3.66%) |
Jan 03, 2008 | 14.70 | 14.82 | 14.54 | 14.58 | 6,370,977 | -0.08(-0.57%) |
Jan 02, 2008 | 15.13 | 15.15 | 14.62 | 14.66 | 8,723,604 | -0.42(-2.77%) |
Jan 01, 2008 | 15.13 | 15.27 | 14.79 | 15.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.13 | 15.27 | 14.79 | 15.08 | 4,832,369 | -0.13(-0.85%) |
Dec 28, 2007 | 15.38 | 15.45 | 15.15 | 15.21 | 4,552,667 | -0.01(-0.04%) |
Dec 27, 2007 | 15.37 | 15.40 | 15.18 | 15.22 | 5,962,058 | -0.17(-1.09%) |
Dec 26, 2007 | 15.19 | 15.60 | 15.02 | 15.38 | 5,841,460 | +0.12(+0.76%) |
Dec 24, 2007 | 14.99 | 15.29 | 14.99 | 15.27 | 3,965,089 | +0.18(+1.19%) |
Dec 21, 2007 | 13.53 | 15.09 | 13.53 | 15.09 | 16,478,542 | +1.00(+7.08%) |
Dec 20, 2007 | 14.48 | 14.48 | 13.87 | 14.09 | 8,533,590 | -0.26(-1.79%) |
Dec 19, 2007 | 14.54 | 14.64 | 14.24 | 14.35 | 7,036,421 | -0.11(-0.76%) |
Dec 18, 2007 | 14.59 | 14.70 | 14.05 | 14.46 | 6,899,882 | +0.00(+0.00%) |
Dec 17, 2007 | 14.49 | 14.73 | 14.32 | 14.46 | 8,408,653 | -0.12(-0.84%) |
Dec 14, 2007 | 14.83 | 14.94 | 14.51 | 14.58 | 6,435,437 | -0.35(-2.33%) |
Dec 13, 2007 | 14.84 | 15.00 | 14.39 | 14.93 | 8,511,098 | +0.00(+0.00%) |
Dec 12, 2007 | 15.93 | 16.28 | 14.60 | 14.93 | 12,409,114 | -0.58(-3.73%) |
Dec 11, 2007 | 16.64 | 16.64 | 15.47 | 15.51 | 9,144,580 | -1.14(-6.88%) |
Dec 10, 2007 | 16.27 | 16.86 | 16.26 | 16.65 | 4,602,632 | +0.39(+2.41%) |
Dec 07, 2007 | 16.57 | 16.72 | 16.17 | 16.26 | 6,488,831 | -0.32(-1.90%) |
Dec 06, 2007 | 16.19 | 16.62 | 16.00 | 16.57 | 7,812,342 | +0.37(+2.30%) |
Dec 05, 2007 | 16.16 | 16.42 | 15.96 | 16.20 | 6,394,724 | +0.15(+0.96%) |
Dec 04, 2007 | 16.41 | 16.52 | 16.03 | 16.05 | 5,720,850 | -0.46(-2.80%) |
Dec 03, 2007 | 17.02 | 17.02 | 16.47 | 16.51 | 6,681,450 | -0.43(-2.54%) |
Nov 30, 2007 | 16.84 | 17.34 | 16.75 | 16.94 | 7,863,742 | +0.59(+3.58%) |
Nov 29, 2007 | 16.68 | 16.68 | 16.08 | 16.35 | 5,061,254 | -0.35(-2.08%) |
Nov 28, 2007 | 15.85 | 16.74 | 15.74 | 16.70 | 7,183,894 | +1.00(+6.39%) |
Nov 27, 2007 | 15.31 | 15.82 | 15.26 | 15.70 | 7,676,821 | +0.60(+4.00%) |
Nov 26, 2007 | 16.14 | 16.15 | 15.06 | 15.09 | 5,355,569 | -1.02(-6.31%) |
Nov 23, 2007 | 16.09 | 16.26 | 15.76 | 16.11 | 2,370,494 | +0.30(+1.91%) |
Nov 21, 2007 | 15.70 | 16.16 | 15.36 | 15.81 | 6,357,431 | -0.06(-0.36%) |
Nov 20, 2007 | 16.08 | 16.43 | 15.33 | 15.87 | 7,812,091 | -0.23(-1.40%) |
Nov 19, 2007 | 16.26 | 16.37 | 15.71 | 16.09 | 6,381,295 | -0.31(-1.88%) |
Nov 16, 2007 | 16.79 | 16.79 | 16.28 | 16.40 | 6,015,886 | -0.24(-1.47%) |
Nov 15, 2007 | 17.43 | 17.45 | 16.50 | 16.64 | 6,823,115 | -0.80(-4.61%) |
Nov 14, 2007 | 18.03 | 18.34 | 17.43 | 17.45 | 4,268,137 | -0.51(-2.83%) |
Nov 13, 2007 | 17.34 | 17.99 | 17.31 | 17.96 | 5,730,785 | +0.75(+4.37%) |
Nov 12, 2007 | 17.05 | 17.86 | 16.97 | 17.20 | 5,511,054 | +0.16(+0.94%) |
Nov 09, 2007 | 16.72 | 17.46 | 16.48 | 17.04 | 7,761,742 | +0.10(+0.61%) |
Nov 08, 2007 | 16.55 | 16.99 | 16.37 | 16.94 | 9,326,292 | +0.41(+2.45%) |
Nov 07, 2007 | 17.15 | 17.29 | 16.48 | 16.53 | 7,174,639 | -0.99(-5.65%) |
Nov 06, 2007 | 16.93 | 17.60 | 16.92 | 17.52 | 6,950,973 | +0.60(+3.57%) |
Nov 05, 2007 | 16.53 | 17.10 | 16.53 | 16.92 | 6,778,488 | +0.03(+0.15%) |
Nov 02, 2007 | 17.46 | 17.51 | 16.79 | 16.89 | 8,047,045 | -0.55(-3.13%) |
Nov 01, 2007 | 18.05 | 18.15 | 17.40 | 17.44 | 6,631,414 | -0.86(-4.68%) |
Oct 31, 2007 | 18.33 | 18.51 | 17.94 | 18.30 | 5,990,307 | +0.07(+0.39%) |
Oct 30, 2007 | 18.27 | 18.42 | 18.15 | 18.23 | 2,686,806 | -0.05(-0.25%) |
Oct 29, 2007 | 18.46 | 18.48 | 18.14 | 18.27 | 3,850,223 | -0.09(-0.49%) |
Oct 26, 2007 | 18.69 | 18.78 | 18.05 | 18.36 | 6,104,440 | +0.26(+1.42%) |
Oct 25, 2007 | 18.25 | 18.65 | 17.94 | 18.10 | 4,600,644 | -0.17(-0.92%) |
Oct 24, 2007 | 18.58 | 18.58 | 17.85 | 18.27 | 6,043,330 | -0.30(-1.63%) |
Oct 23, 2007 | 18.54 | 18.70 | 18.23 | 18.57 | 4,419,491 | +0.06(+0.31%) |
Oct 22, 2007 | 18.35 | 18.82 | 18.24 | 18.52 | 5,820,506 | +0.06(+0.35%) |
Oct 19, 2007 | 18.96 | 19.22 | 18.41 | 18.45 | 7,283,251 | -0.55(-2.88%) |
Oct 18, 2007 | 18.55 | 19.34 | 18.37 | 19.00 | 7,185,756 | +0.06(+0.31%) |
Oct 17, 2007 | 19.73 | 19.73 | 18.84 | 18.94 | 7,864,182 | -0.64(-3.25%) |
Oct 16, 2007 | 20.11 | 20.34 | 19.52 | 19.58 | 10,569,648 | -1.23(-5.90%) |
Oct 15, 2007 | 20.97 | 21.20 | 20.63 | 20.80 | 6,022,494 | -0.44(-2.09%) |
Oct 12, 2007 | 21.31 | 21.46 | 21.18 | 21.25 | 2,804,049 | -0.12(-0.57%) |
Oct 11, 2007 | 21.56 | 21.83 | 21.26 | 21.37 | 3,765,322 | -0.08(-0.39%) |
Oct 10, 2007 | 21.54 | 21.58 | 21.34 | 21.45 | 2,709,041 | -0.17(-0.77%) |
Oct 09, 2007 | 21.56 | 21.62 | 21.31 | 21.62 | 2,311,284 | +0.15(+0.72%) |
Oct 08, 2007 | 21.63 | 21.75 | 21.40 | 21.47 | 1,814,631 | -0.25(-1.15%) |
Oct 05, 2007 | 21.56 | 21.90 | 21.56 | 21.72 | 2,799,384 | +0.19(+0.87%) |
Oct 04, 2007 | 21.51 | 21.66 | 21.43 | 21.53 | 1,998,738 | +0.04(+0.18%) |
Oct 03, 2007 | 21.22 | 21.72 | 21.15 | 21.49 | 3,799,375 | +0.29(+1.36%) |
Oct 02, 2007 | 21.11 | 21.40 | 21.02 | 21.20 | 4,706,692 | +0.10(+0.49%) |
Oct 01, 2007 | 21.26 | 21.26 | 20.70 | 21.10 | 3,254,986 | +0.31(+1.48%) |
Sep 28, 2007 | 20.97 | 21.03 | 20.69 | 20.79 | 3,740,287 | -0.26(-1.25%) |
Sep 27, 2007 | 21.04 | 21.12 | 20.79 | 21.06 | 2,955,502 | +0.08(+0.40%) |
Sep 26, 2007 | 21.12 | 21.22 | 20.91 | 20.97 | 2,838,569 | -0.06(-0.28%) |
Sep 25, 2007 | 20.88 | 21.22 | 20.88 | 21.03 | 2,829,065 | -0.12(-0.55%) |
Sep 24, 2007 | 21.58 | 21.59 | 21.11 | 21.15 | 3,832,652 | -0.53(-2.43%) |
Sep 21, 2007 | 22.05 | 22.06 | 21.53 | 21.67 | 4,925,785 | -0.31(-1.40%) |
Sep 20, 2007 | 22.53 | 22.58 | 21.90 | 21.98 | 3,380,626 | -0.55(-2.45%) |
Sep 19, 2007 | 22.51 | 22.89 | 22.30 | 22.53 | 4,384,194 | +0.10(+0.43%) |
Sep 18, 2007 | 21.25 | 22.47 | 21.04 | 22.44 | 7,027,928 | +1.25(+5.92%) |
Sep 17, 2007 | 21.09 | 21.31 | 20.88 | 21.18 | 3,652,588 | +0.06(+0.27%) |
Sep 14, 2007 | 21.00 | 21.29 | 20.82 | 21.13 | 2,963,276 | +0.06(+0.27%) |
Sep 13, 2007 | 21.13 | 21.16 | 20.97 | 21.07 | 2,888,950 | +0.12(+0.58%) |
Sep 12, 2007 | 20.97 | 21.08 | 20.78 | 20.95 | 2,867,372 | -0.06(-0.31%) |
Sep 11, 2007 | 20.97 | 21.45 | 20.84 | 21.01 | 3,737,955 | +0.20(+0.96%) |
Sep 10, 2007 | 20.90 | 21.06 | 20.50 | 20.81 | 3,505,800 | +0.03(+0.15%) |
Sep 07, 2007 | 21.08 | 21.08 | 20.71 | 20.78 | 3,138,675 | -0.32(-1.49%) |
Sep 06, 2007 | 21.15 | 21.22 | 20.85 | 21.09 | 2,984,424 | -0.02(-0.09%) |
Sep 05, 2007 | 21.23 | 21.31 | 20.92 | 21.11 | 2,715,883 | -0.35(-1.62%) |