Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.222 | 7.998 | 6.680 | 7.789 | 10,196,135 | +1.40(+21.84%) |
Sep 29, 2008 | 8.807 | 9.283 | 6.295 | 6.393 | 19,626,670 | -3.20(-33.33%) |
Sep 26, 2008 | 8.389 | 9.818 | 8.389 | 9.590 | 14,095,873 | +0.46(+5.00%) |
Sep 25, 2008 | 8.839 | 9.785 | 8.233 | 9.133 | 11,760,899 | +0.49(+5.66%) |
Sep 24, 2008 | 8.742 | 9.100 | 8.644 | 8.644 | 11,244,538 | +0.08(+0.99%) |
Sep 23, 2008 | 8.709 | 9.290 | 8.428 | 8.559 | 12,812,093 | -0.25(-2.81%) |
Sep 22, 2008 | 9.942 | 9.948 | 8.520 | 8.807 | 15,642,352 | -0.90(-9.27%) |
Sep 19, 2008 | 10.87 | 12.06 | 8.161 | 9.707 | 0 | +1.10(+12.81%) |
Sep 18, 2008 | 8.102 | 8.905 | 5.669 | 8.605 | 55,217,964 | +0.76(+9.73%) |
Sep 17, 2008 | 7.854 | 8.265 | 7.241 | 7.841 | 27,753,762 | -0.40(-4.83%) |
Sep 16, 2008 | 7.698 | 8.396 | 7.209 | 8.239 | 29,931,144 | +0.16(+1.94%) |
Sep 15, 2008 | 8.050 | 8.885 | 8.050 | 8.083 | 27,019,492 | -0.64(-7.33%) |
Sep 12, 2008 | 7.978 | 8.774 | 7.913 | 8.722 | 0 | +0.37(+4.45%) |
Sep 11, 2008 | 7.828 | 8.396 | 7.802 | 8.350 | 13,802,243 | +0.16(+1.91%) |
Sep 10, 2008 | 8.709 | 8.742 | 7.802 | 8.194 | 22,520,142 | -0.38(-4.49%) |
Sep 09, 2008 | 8.820 | 9.156 | 8.559 | 8.578 | 22,339,784 | -0.38(-4.29%) |
Sep 08, 2008 | 9.270 | 9.348 | 7.900 | 8.963 | 26,928,574 | +0.50(+5.94%) |
Sep 05, 2008 | 7.724 | 8.481 | 7.626 | 8.461 | 0 | +0.68(+8.81%) |
Sep 04, 2008 | 8.252 | 8.291 | 7.717 | 7.776 | 10,942,791 | -0.52(-6.22%) |
Sep 03, 2008 | 8.220 | 8.370 | 8.004 | 8.291 | 13,494,653 | +0.07(+0.87%) |
Sep 02, 2008 | 8.187 | 8.474 | 8.076 | 8.220 | 13,850,365 | +0.38(+4.91%) |
Aug 29, 2008 | 7.456 | 8.030 | 7.339 | 7.835 | 0 | +0.20(+2.56%) |
Aug 28, 2008 | 7.339 | 7.639 | 7.293 | 7.639 | 11,131,345 | +0.29(+4.00%) |
Aug 27, 2008 | 7.248 | 7.456 | 7.032 | 7.346 | 10,546,981 | +0.10(+1.35%) |
Aug 26, 2008 | 7.124 | 7.261 | 7.045 | 7.248 | 11,387,673 | +0.15(+2.11%) |
Aug 25, 2008 | 7.411 | 7.411 | 7.039 | 7.098 | 12,436,291 | -0.38(-5.14%) |
Aug 22, 2008 | 7.111 | 7.606 | 7.111 | 7.482 | 0 | +0.61(+8.93%) |
Aug 21, 2008 | 6.948 | 7.072 | 6.837 | 6.869 | 11,224,569 | -0.25(-3.48%) |
Aug 20, 2008 | 6.915 | 7.195 | 6.719 | 7.117 | 17,445,406 | +0.16(+2.35%) |
Aug 19, 2008 | 7.130 | 7.176 | 6.745 | 6.954 | 17,602,894 | -0.32(-4.39%) |
Aug 18, 2008 | 7.711 | 7.711 | 7.209 | 7.274 | 12,112,094 | -0.38(-4.94%) |
Aug 15, 2008 | 7.580 | 7.861 | 7.522 | 7.652 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.222 | 7.652 | 7.085 | 7.450 | 13,375,781 | +0.23(+3.16%) |
Aug 13, 2008 | 7.633 | 7.704 | 7.006 | 7.222 | 21,220,364 | -0.44(-5.79%) |
Aug 12, 2008 | 8.044 | 8.207 | 7.600 | 7.665 | 21,581,016 | -0.53(-6.45%) |
Aug 11, 2008 | 7.861 | 8.559 | 7.639 | 8.194 | 20,940,382 | +0.40(+5.19%) |
Aug 08, 2008 | 7.248 | 7.887 | 7.176 | 7.789 | 25,355,838 | +0.74(+10.45%) |
Aug 07, 2008 | 7.391 | 7.554 | 6.928 | 7.052 | 20,130,574 | -0.45(-6.00%) |
Aug 06, 2008 | 7.111 | 7.691 | 6.941 | 7.502 | 23,735,604 | +0.38(+5.31%) |
Aug 05, 2008 | 7.091 | 7.169 | 6.882 | 7.124 | 19,031,694 | +0.28(+4.10%) |
Aug 04, 2008 | 7.117 | 7.117 | 6.602 | 6.843 | 16,636,614 | -0.31(-4.38%) |
Aug 01, 2008 | 6.889 | 7.306 | 6.726 | 7.156 | 16,911,386 | +0.27(+3.98%) |
Jul 31, 2008 | 6.980 | 7.091 | 6.791 | 6.882 | 34,250,260 | -0.44(-5.97%) |
Jul 30, 2008 | 7.822 | 7.907 | 7.000 | 7.319 | 28,234,340 | -0.15(-2.01%) |
Jul 29, 2008 | 7.469 | 7.469 | 6.837 | 7.469 | 15,121,328 | +0.55(+7.92%) |
Jul 28, 2008 | 7.189 | 7.541 | 6.850 | 6.921 | 11,943,244 | -0.36(-4.93%) |
Jul 25, 2008 | 7.241 | 7.893 | 7.000 | 7.280 | 15,639,354 | -0.02(-0.27%) |
Jul 24, 2008 | 7.854 | 8.154 | 7.195 | 7.300 | 18,757,316 | -0.60(-7.60%) |
Jul 23, 2008 | 7.828 | 8.350 | 7.280 | 7.900 | 42,184,596 | +0.08(+1.00%) |
Jul 22, 2008 | 6.856 | 7.887 | 6.413 | 7.822 | 37,291,000 | +0.32(+4.26%) |
Jul 21, 2008 | 7.822 | 7.893 | 7.437 | 7.502 | 23,531,798 | +0.09(+1.23%) |
Jul 18, 2008 | 6.928 | 7.789 | 6.928 | 7.411 | 28,833,274 | +0.38(+5.48%) |
Jul 17, 2008 | 6.719 | 7.463 | 6.269 | 7.026 | 33,305,074 | +0.67(+10.57%) |
Jul 16, 2008 | 5.786 | 6.452 | 5.558 | 6.354 | 24,123,370 | +0.89(+16.37%) |
Jul 15, 2008 | 5.649 | 5.891 | 5.173 | 5.460 | 33,892,748 | -0.26(-4.56%) |
Jul 14, 2008 | 6.661 | 6.680 | 5.558 | 5.721 | 29,493,310 | -0.70(-10.87%) |
Jul 11, 2008 | 6.465 | 6.595 | 6.165 | 6.419 | 27,629,248 | -0.25(-3.81%) |
Jul 10, 2008 | 6.798 | 6.876 | 6.458 | 6.674 | 28,911,434 | -0.20(-2.85%) |
Jul 09, 2008 | 7.502 | 7.574 | 6.843 | 6.869 | 17,737,092 | -0.64(-8.51%) |
Jul 08, 2008 | 6.980 | 7.561 | 6.850 | 7.509 | 22,349,664 | +0.61(+8.79%) |
Jul 07, 2008 | 7.261 | 7.391 | 6.784 | 6.902 | 31,236,124 | -0.34(-4.68%) |
Jul 04, 2008 | 7.450 | 7.496 | 7.202 | 7.241 | 8,403,496 | +0.00(+0.00%) |
Jul 03, 2008 | 7.450 | 7.496 | 7.202 | 7.241 | 8,403,496 | -0.01(-0.18%) |
Jul 02, 2008 | 7.417 | 7.672 | 7.235 | 7.254 | 17,646,096 | -0.16(-2.20%) |
Jul 01, 2008 | 7.091 | 7.437 | 7.045 | 7.417 | 21,326,550 | +0.25(+3.55%) |
Jun 30, 2008 | 7.254 | 7.411 | 7.117 | 7.163 | 22,110,756 | -0.10(-1.44%) |
Jun 27, 2008 | 7.352 | 7.443 | 7.182 | 7.267 | 15,583,328 | -0.05(-0.62%) |
Jun 26, 2008 | 7.293 | 7.561 | 7.222 | 7.313 | 17,644,700 | -0.08(-1.06%) |
Jun 25, 2008 | 7.456 | 7.737 | 7.306 | 7.391 | 25,926,986 | -0.03(-0.44%) |
Jun 24, 2008 | 7.228 | 7.548 | 7.072 | 7.424 | 29,172,404 | +0.25(+3.45%) |
Jun 23, 2008 | 7.567 | 7.567 | 7.176 | 7.176 | 19,310,850 | -0.35(-4.60%) |
Jun 20, 2008 | 7.143 | 7.659 | 6.524 | 7.522 | 39,854,816 | +0.12(+1.59%) |
Jun 19, 2008 | 7.228 | 7.450 | 7.189 | 7.404 | 23,306,992 | +0.14(+1.98%) |
Jun 18, 2008 | 7.261 | 7.724 | 7.039 | 7.261 | 35,742,568 | -0.18(-2.37%) |
Jun 17, 2008 | 7.822 | 7.913 | 7.404 | 7.437 | 44,966,520 | -0.26(-3.39%) |
Jun 16, 2008 | 7.646 | 7.867 | 7.613 | 7.698 | 38,424,612 | +0.05(+0.60%) |
Jun 13, 2008 | 7.613 | 7.763 | 7.476 | 7.652 | 151,745,776 | -0.16(-2.09%) |
Jun 12, 2008 | 9.146 | 9.427 | 7.593 | 7.815 | 61,194,340 | -2.43(-23.74%) |
Jun 11, 2008 | 11.00 | 11.06 | 10.22 | 10.25 | 11,679,394 | -0.75(-6.82%) |
Jun 10, 2008 | 11.06 | 11.25 | 10.72 | 11.00 | 9,560,256 | +0.14(+1.26%) |
Jun 09, 2008 | 11.43 | 11.43 | 10.80 | 10.86 | 13,289,956 | -0.42(-3.76%) |
Jun 06, 2008 | 11.62 | 11.72 | 11.25 | 11.29 | 10,340,670 | -0.69(-5.72%) |
Jun 05, 2008 | 11.99 | 12.04 | 11.75 | 11.97 | 7,910,033 | +0.05(+0.38%) |
Jun 04, 2008 | 12.21 | 12.23 | 11.76 | 11.93 | 12,320,464 | -0.30(-2.45%) |
Jun 03, 2008 | 12.65 | 12.73 | 12.09 | 12.23 | 8,706,277 | -0.31(-2.50%) |
Jun 02, 2008 | 12.68 | 12.69 | 12.32 | 12.54 | 9,477,504 | -0.16(-1.28%) |
May 30, 2008 | 13.14 | 13.14 | 12.62 | 12.70 | 7,538,227 | -0.35(-2.65%) |
May 29, 2008 | 12.58 | 13.13 | 12.58 | 13.05 | 12,288,229 | +0.22(+1.73%) |
May 28, 2008 | 13.34 | 13.39 | 12.53 | 12.83 | 21,769,660 | -1.49(-10.43%) |
May 27, 2008 | 14.30 | 14.48 | 14.08 | 14.32 | 5,239,144 | +0.05(+0.37%) |
May 26, 2008 | 14.62 | 14.63 | 14.25 | 14.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.62 | 14.63 | 14.25 | 14.27 | 5,305,467 | -0.45(-3.06%) |
May 22, 2008 | 14.64 | 14.96 | 14.48 | 14.72 | 4,939,526 | +0.00(+0.00%) |
May 21, 2008 | 15.03 | 15.18 | 14.70 | 14.72 | 7,241,252 | -0.30(-2.00%) |
May 20, 2008 | 15.39 | 15.39 | 14.93 | 15.02 | 6,102,421 | -0.42(-2.75%) |
May 19, 2008 | 15.49 | 15.74 | 15.39 | 15.44 | 4,377,808 | -0.03(-0.21%) |
May 16, 2008 | 16.13 | 16.15 | 15.36 | 15.47 | 7,171,133 | -0.89(-5.46%) |
May 15, 2008 | 16.12 | 16.41 | 15.95 | 16.37 | 4,371,683 | +0.29(+1.79%) |
May 14, 2008 | 15.92 | 16.21 | 15.79 | 16.08 | 4,308,730 | +0.29(+1.86%) |
May 13, 2008 | 16.13 | 16.13 | 15.75 | 15.79 | 3,623,832 | -0.25(-1.55%) |
May 12, 2008 | 15.72 | 16.05 | 15.70 | 16.03 | 3,515,502 | +0.38(+2.46%) |
May 09, 2008 | 15.44 | 16.01 | 15.33 | 15.65 | 4,142,592 | +0.01(+0.04%) |
May 08, 2008 | 15.98 | 15.99 | 15.49 | 15.64 | 5,413,240 | -0.25(-1.56%) |
May 07, 2008 | 16.54 | 16.67 | 15.83 | 15.89 | 5,187,151 | -0.67(-4.06%) |
May 06, 2008 | 16.33 | 16.72 | 16.07 | 16.56 | 4,616,697 | +0.05(+0.32%) |
May 05, 2008 | 16.59 | 16.75 | 16.33 | 16.51 | 3,583,963 | -0.11(-0.67%) |
May 02, 2008 | 16.90 | 17.04 | 16.51 | 16.62 | 5,225,904 | -0.08(-0.51%) |
May 01, 2008 | 15.72 | 16.81 | 15.72 | 16.71 | 5,879,186 | +0.97(+6.13%) |
Apr 30, 2008 | 15.82 | 16.17 | 15.69 | 15.74 | 5,003,128 | -0.01(-0.08%) |
Apr 29, 2008 | 15.84 | 15.92 | 15.63 | 15.75 | 2,694,064 | -0.04(-0.25%) |
Apr 28, 2008 | 15.98 | 15.98 | 15.64 | 15.79 | 4,464,877 | -0.08(-0.53%) |
Apr 25, 2008 | 15.64 | 15.95 | 15.27 | 15.88 | 5,712,398 | +0.38(+2.48%) |
Apr 24, 2008 | 15.01 | 15.66 | 15.01 | 15.49 | 8,391,589 | +0.51(+3.40%) |
Apr 23, 2008 | 15.10 | 15.23 | 14.82 | 14.98 | 5,468,394 | -0.10(-0.65%) |
Apr 22, 2008 | 15.02 | 15.23 | 14.81 | 15.08 | 6,801,107 | -0.03(-0.22%) |
Apr 21, 2008 | 16.00 | 16.11 | 14.87 | 15.12 | 10,085,603 | -0.99(-6.12%) |
Apr 18, 2008 | 15.90 | 16.46 | 15.90 | 16.10 | 7,865,995 | +0.63(+4.09%) |
Apr 17, 2008 | 15.98 | 15.98 | 14.68 | 15.47 | 11,169,131 | -0.32(-2.03%) |
Apr 16, 2008 | 15.15 | 15.88 | 15.15 | 15.79 | 9,288,761 | +0.96(+6.47%) |
Apr 15, 2008 | 14.53 | 15.02 | 14.51 | 14.83 | 6,568,347 | +0.33(+2.30%) |
Apr 14, 2008 | 15.23 | 15.32 | 14.47 | 14.50 | 9,280,263 | -0.91(-5.89%) |
Apr 11, 2008 | 15.42 | 15.75 | 15.24 | 15.40 | 6,857,406 | -0.24(-1.54%) |
Apr 10, 2008 | 15.25 | 15.87 | 15.14 | 15.64 | 6,159,420 | +0.36(+2.35%) |
Apr 09, 2008 | 15.66 | 15.75 | 15.28 | 15.28 | 4,663,063 | -0.22(-1.43%) |
Apr 08, 2008 | 15.60 | 15.66 | 15.27 | 15.51 | 6,337,462 | -0.18(-1.12%) |
Apr 07, 2008 | 15.67 | 15.94 | 15.53 | 15.68 | 3,799,165 | +0.21(+1.35%) |
Apr 04, 2008 | 16.00 | 16.05 | 15.42 | 15.47 | 4,576,423 | -0.46(-2.87%) |
Apr 03, 2008 | 15.81 | 16.09 | 15.53 | 15.93 | 6,974,280 | +0.05(+0.33%) |
Apr 02, 2008 | 15.34 | 16.24 | 15.34 | 15.88 | 11,922,763 | +0.55(+3.62%) |
Apr 01, 2008 | 14.88 | 15.37 | 14.68 | 15.32 | 7,376,960 | +1.00(+7.02%) |
Mar 31, 2008 | 14.29 | 14.72 | 14.19 | 14.32 | 6,745,493 | +0.05(+0.32%) |
Mar 28, 2008 | 14.54 | 14.63 | 14.20 | 14.27 | 7,933,325 | -0.16(-1.09%) |
Mar 27, 2008 | 14.86 | 14.94 | 14.12 | 14.43 | 11,993,925 | -0.42(-2.81%) |
Mar 26, 2008 | 15.52 | 15.52 | 14.74 | 14.85 | 6,363,733 | -0.82(-5.21%) |
Mar 25, 2008 | 15.72 | 15.75 | 15.30 | 15.66 | 6,069,978 | -0.06(-0.37%) |
Mar 24, 2008 | 15.36 | 16.13 | 15.34 | 15.72 | 9,754,154 | +0.41(+2.68%) |
Mar 21, 2008 | 14.37 | 15.36 | 14.10 | 15.31 | 11,531,962 | +0.00(+0.00%) |
Mar 20, 2008 | 14.37 | 15.36 | 14.10 | 15.31 | 11,531,962 | +0.95(+6.63%) |
Mar 19, 2008 | 14.85 | 15.08 | 14.28 | 14.36 | 8,483,830 | -0.22(-1.52%) |
Mar 18, 2008 | 14.20 | 15.05 | 13.93 | 14.58 | 8,429,485 | +0.68(+4.88%) |
Mar 17, 2008 | 13.49 | 14.09 | 13.17 | 13.90 | 11,470,546 | +0.05(+0.33%) |
Mar 14, 2008 | 14.72 | 14.96 | 13.64 | 13.86 | 12,109,812 | -0.75(-5.14%) |
Mar 13, 2008 | 14.08 | 14.70 | 13.69 | 14.61 | 7,385,718 | +0.35(+2.42%) |
Mar 12, 2008 | 14.72 | 15.43 | 14.25 | 14.26 | 7,662,408 | -0.60(-4.04%) |
Mar 11, 2008 | 13.97 | 14.88 | 13.97 | 14.86 | 10,154,768 | +1.24(+9.10%) |
Mar 10, 2008 | 13.66 | 13.92 | 13.31 | 13.62 | 10,265,744 | -0.04(-0.29%) |
Mar 07, 2008 | 13.29 | 13.95 | 13.18 | 13.66 | 7,208,881 | +0.29(+2.15%) |
Mar 06, 2008 | 13.72 | 13.81 | 13.37 | 13.37 | 5,367,124 | -0.48(-3.48%) |
Mar 05, 2008 | 14.08 | 14.32 | 13.73 | 13.86 | 7,498,788 | -0.09(-0.65%) |
Mar 04, 2008 | 13.95 | 14.06 | 13.52 | 13.95 | 7,879,503 | -0.16(-1.11%) |
Mar 03, 2008 | 14.29 | 14.33 | 13.94 | 14.10 | 4,980,295 | -0.28(-1.95%) |
Feb 29, 2008 | 14.87 | 15.13 | 14.27 | 14.38 | 9,423,196 | -0.95(-6.21%) |
Feb 28, 2008 | 15.83 | 15.86 | 15.27 | 15.34 | 8,416,563 | -0.63(-3.96%) |
Feb 27, 2008 | 15.68 | 16.24 | 15.60 | 15.97 | 6,194,190 | +0.16(+1.03%) |
Feb 26, 2008 | 15.73 | 16.07 | 15.57 | 15.81 | 5,777,303 | -0.02(-0.12%) |
Feb 25, 2008 | 15.60 | 15.87 | 15.21 | 15.83 | 7,131,222 | +0.20(+1.29%) |
Feb 22, 2008 | 15.13 | 15.66 | 14.87 | 15.62 | 6,764,855 | +0.60(+4.00%) |
Feb 21, 2008 | 15.23 | 15.45 | 14.97 | 15.02 | 5,819,502 | -0.25(-1.67%) |
Feb 20, 2008 | 14.74 | 15.43 | 14.37 | 15.28 | 9,852,200 | -0.18(-1.14%) |
Feb 19, 2008 | 16.03 | 16.14 | 15.37 | 15.45 | 7,788,506 | -0.42(-2.67%) |
Feb 18, 2008 | 15.75 | 15.90 | 15.42 | 15.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.75 | 15.90 | 15.42 | 15.88 | 5,247,908 | +0.15(+0.95%) |
Feb 14, 2008 | 16.15 | 16.21 | 15.72 | 15.73 | 5,984,794 | -0.45(-2.78%) |
Feb 13, 2008 | 16.45 | 16.65 | 15.93 | 16.18 | 4,556,423 | -0.16(-1.00%) |
Feb 12, 2008 | 15.77 | 16.38 | 15.77 | 16.34 | 8,633,082 | +0.64(+4.07%) |
Feb 11, 2008 | 15.94 | 16.00 | 15.51 | 15.70 | 5,378,311 | -0.38(-2.35%) |
Feb 08, 2008 | 16.45 | 16.45 | 15.79 | 16.08 | 5,291,163 | -0.43(-2.61%) |
Feb 07, 2008 | 16.24 | 16.69 | 16.07 | 16.51 | 5,529,988 | +0.21(+1.28%) |
Feb 06, 2008 | 16.66 | 16.82 | 16.24 | 16.30 | 6,727,235 | -0.27(-1.61%) |
Feb 05, 2008 | 16.70 | 17.04 | 16.42 | 16.57 | 8,835,053 | -0.42(-2.46%) |
Feb 04, 2008 | 17.22 | 17.76 | 16.92 | 16.99 | 8,533,455 | -0.25(-1.44%) |
Feb 01, 2008 | 17.03 | 17.28 | 16.49 | 17.24 | 8,534,218 | +0.18(+1.07%) |
Jan 31, 2008 | 16.41 | 17.22 | 16.10 | 17.05 | 12,282,680 | +0.35(+2.07%) |
Jan 30, 2008 | 16.73 | 17.23 | 16.52 | 16.71 | 10,938,640 | -0.06(-0.35%) |
Jan 29, 2008 | 16.86 | 16.88 | 16.42 | 16.77 | 7,020,183 | +0.01(+0.04%) |
Jan 28, 2008 | 16.32 | 16.77 | 15.92 | 16.76 | 7,302,258 | +0.43(+2.64%) |
Jan 25, 2008 | 16.58 | 17.60 | 15.99 | 16.33 | 9,800,946 | -0.06(-0.36%) |
Jan 24, 2008 | 16.68 | 16.82 | 16.08 | 16.39 | 10,086,175 | -0.23(-1.41%) |
Jan 23, 2008 | 14.93 | 17.20 | 14.73 | 16.62 | 18,382,452 | +1.13(+7.28%) |
Jan 22, 2008 | 12.72 | 15.98 | 12.39 | 15.49 | 20,282,022 | +1.73(+12.56%) |
Jan 21, 2008 | 14.06 | 14.30 | 13.51 | 13.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.06 | 14.30 | 13.51 | 13.76 | 12,404,857 | -0.18(-1.26%) |
Jan 17, 2008 | 14.74 | 14.78 | 13.88 | 13.94 | 8,707,425 | -0.73(-4.98%) |
Jan 16, 2008 | 14.30 | 14.89 | 14.21 | 14.67 | 11,146,469 | +0.33(+2.27%) |
Jan 15, 2008 | 15.23 | 15.23 | 14.25 | 14.35 | 10,166,885 | -1.05(-6.82%) |
Jan 14, 2008 | 15.31 | 15.40 | 15.00 | 15.40 | 7,381,435 | +0.24(+1.59%) |
Jan 11, 2008 | 14.89 | 15.54 | 14.68 | 15.15 | 8,232,802 | +0.12(+0.78%) |
Jan 10, 2008 | 14.47 | 15.36 | 14.17 | 15.04 | 10,922,005 | +0.42(+2.86%) |
Jan 09, 2008 | 14.03 | 14.66 | 13.90 | 14.62 | 9,828,224 | +0.59(+4.18%) |
Jan 08, 2008 | 14.60 | 14.63 | 14.01 | 14.03 | 12,393,126 | -0.47(-3.24%) |
Jan 07, 2008 | 14.31 | 14.74 | 14.20 | 14.50 | 6,931,772 | +0.25(+1.79%) |
Jan 04, 2008 | 14.68 | 14.68 | 14.16 | 14.25 | 8,161,470 | -0.54(-3.66%) |
Jan 03, 2008 | 14.91 | 15.03 | 14.75 | 14.79 | 6,280,655 | -0.08(-0.57%) |
Jan 02, 2008 | 15.35 | 15.37 | 14.83 | 14.87 | 8,599,930 | -0.42(-2.77%) |
Jan 01, 2008 | 15.35 | 15.49 | 15.00 | 15.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.35 | 15.49 | 15.00 | 15.30 | 4,763,861 | -0.13(-0.85%) |
Dec 28, 2007 | 15.60 | 15.68 | 15.36 | 15.43 | 4,488,124 | -0.01(-0.04%) |
Dec 27, 2007 | 15.59 | 15.62 | 15.40 | 15.43 | 5,877,533 | -0.17(-1.09%) |
Dec 26, 2007 | 15.41 | 15.82 | 15.24 | 15.60 | 5,758,646 | +0.12(+0.76%) |
Dec 24, 2007 | 15.21 | 15.51 | 15.21 | 15.49 | 3,908,875 | +0.18(+1.19%) |
Dec 21, 2007 | 13.73 | 15.30 | 13.73 | 15.30 | 16,244,925 | +1.01(+7.07%) |
Dec 20, 2007 | 14.69 | 14.69 | 14.06 | 14.29 | 8,412,610 | -0.26(-1.79%) |
Dec 19, 2007 | 14.75 | 14.85 | 14.44 | 14.55 | 6,936,665 | -0.11(-0.76%) |
Dec 18, 2007 | 14.80 | 14.91 | 14.25 | 14.66 | 6,802,062 | +0.00(+0.00%) |
Dec 17, 2007 | 14.70 | 14.94 | 14.53 | 14.66 | 8,289,443 | -0.12(-0.84%) |
Dec 14, 2007 | 15.04 | 15.15 | 14.72 | 14.79 | 6,344,202 | -0.35(-2.33%) |
Dec 13, 2007 | 15.06 | 15.21 | 14.59 | 15.14 | 8,390,436 | +0.00(+0.00%) |
Dec 12, 2007 | 16.16 | 16.52 | 14.81 | 15.14 | 12,233,190 | -0.59(-3.73%) |
Dec 11, 2007 | 16.88 | 16.88 | 15.69 | 15.73 | 9,014,937 | -1.16(-6.87%) |
Dec 10, 2007 | 16.50 | 17.10 | 16.49 | 16.89 | 4,537,381 | +0.40(+2.41%) |
Dec 07, 2007 | 16.81 | 16.96 | 16.41 | 16.49 | 6,396,839 | -0.32(-1.90%) |
Dec 06, 2007 | 16.43 | 16.86 | 16.23 | 16.81 | 7,701,586 | +0.38(+2.30%) |
Dec 05, 2007 | 16.39 | 16.66 | 16.18 | 16.43 | 6,304,066 | +0.16(+0.96%) |
Dec 04, 2007 | 16.64 | 16.75 | 16.26 | 16.28 | 5,639,745 | -0.47(-2.80%) |
Dec 03, 2007 | 17.26 | 17.26 | 16.71 | 16.75 | 6,586,727 | -0.44(-2.54%) |
Nov 30, 2007 | 17.09 | 17.59 | 16.99 | 17.18 | 7,752,258 | +0.59(+3.58%) |
Nov 29, 2007 | 16.92 | 16.92 | 16.31 | 16.59 | 4,989,500 | -0.35(-2.08%) |
Nov 28, 2007 | 16.07 | 16.98 | 15.97 | 16.94 | 7,082,048 | +1.02(+6.39%) |
Nov 27, 2007 | 15.53 | 16.05 | 15.48 | 15.92 | 7,567,987 | +0.61(+4.01%) |
Nov 26, 2007 | 16.37 | 16.38 | 15.28 | 15.31 | 5,279,643 | -1.03(-6.31%) |
Nov 23, 2007 | 16.32 | 16.50 | 15.98 | 16.34 | 2,336,887 | +0.31(+1.91%) |
Nov 21, 2007 | 15.93 | 16.39 | 15.58 | 16.03 | 6,267,302 | -0.06(-0.36%) |
Nov 20, 2007 | 16.31 | 16.67 | 15.55 | 16.09 | 7,701,339 | -0.23(-1.40%) |
Nov 19, 2007 | 16.50 | 16.60 | 15.94 | 16.32 | 6,290,827 | -0.31(-1.88%) |
Nov 16, 2007 | 17.03 | 17.03 | 16.52 | 16.64 | 5,930,598 | -0.25(-1.47%) |
Nov 15, 2007 | 17.68 | 17.70 | 16.74 | 16.88 | 6,726,384 | -0.82(-4.61%) |
Nov 14, 2007 | 18.29 | 18.61 | 17.68 | 17.70 | 4,207,627 | -0.52(-2.83%) |
Nov 13, 2007 | 17.59 | 18.25 | 17.55 | 18.21 | 5,649,539 | +0.76(+4.37%) |
Nov 12, 2007 | 17.29 | 18.12 | 17.22 | 17.45 | 5,432,924 | +0.16(+0.94%) |
Nov 09, 2007 | 16.96 | 17.71 | 16.72 | 17.29 | 7,651,703 | +0.10(+0.61%) |
Nov 08, 2007 | 16.79 | 17.24 | 16.60 | 17.18 | 9,194,073 | +0.41(+2.45%) |
Nov 07, 2007 | 17.40 | 17.54 | 16.72 | 16.77 | 7,072,924 | -1.00(-5.65%) |
Nov 06, 2007 | 17.18 | 17.85 | 17.17 | 17.78 | 6,852,429 | +0.61(+3.57%) |
Nov 05, 2007 | 16.77 | 17.35 | 16.77 | 17.16 | 6,682,389 | +0.03(+0.15%) |
Nov 02, 2007 | 17.71 | 17.76 | 17.03 | 17.14 | 7,932,962 | -0.55(-3.13%) |
Nov 01, 2007 | 18.31 | 18.42 | 17.65 | 17.69 | 6,537,401 | -0.87(-4.68%) |
Oct 31, 2007 | 18.60 | 18.77 | 18.20 | 18.56 | 5,905,382 | +0.07(+0.39%) |
Oct 30, 2007 | 18.53 | 18.68 | 18.42 | 18.49 | 2,648,715 | -0.05(-0.25%) |
Oct 29, 2007 | 18.73 | 18.75 | 18.40 | 18.53 | 3,795,638 | -0.09(-0.49%) |
Oct 26, 2007 | 18.96 | 19.05 | 18.31 | 18.62 | 6,017,897 | +0.26(+1.42%) |
Oct 25, 2007 | 18.51 | 18.92 | 18.20 | 18.36 | 4,535,420 | -0.17(-0.92%) |
Oct 24, 2007 | 18.85 | 18.85 | 18.11 | 18.53 | 5,957,654 | -0.31(-1.63%) |
Oct 23, 2007 | 18.81 | 18.96 | 18.49 | 18.84 | 4,356,836 | +0.06(+0.31%) |
Oct 22, 2007 | 18.62 | 19.09 | 18.51 | 18.78 | 5,737,988 | +0.07(+0.35%) |
Oct 19, 2007 | 19.23 | 19.49 | 18.68 | 18.72 | 7,179,996 | -0.55(-2.88%) |
Oct 18, 2007 | 18.82 | 19.62 | 18.63 | 19.27 | 7,083,883 | +0.06(+0.31%) |
Oct 17, 2007 | 20.01 | 20.01 | 19.11 | 19.21 | 7,752,692 | -0.65(-3.25%) |
Oct 16, 2007 | 20.40 | 20.63 | 19.81 | 19.86 | 10,419,802 | -1.25(-5.90%) |
Oct 15, 2007 | 21.27 | 21.51 | 20.93 | 21.10 | 5,937,113 | -0.45(-2.09%) |
Oct 12, 2007 | 21.61 | 21.77 | 21.48 | 21.55 | 2,764,296 | -0.12(-0.57%) |
Oct 11, 2007 | 21.87 | 22.14 | 21.57 | 21.68 | 3,711,941 | -0.08(-0.39%) |
Oct 10, 2007 | 21.85 | 21.89 | 21.65 | 21.76 | 2,670,635 | -0.17(-0.77%) |
Oct 09, 2007 | 21.87 | 21.93 | 21.61 | 21.93 | 2,278,517 | +0.16(+0.72%) |
Oct 08, 2007 | 21.95 | 22.06 | 21.71 | 21.78 | 1,788,905 | -0.25(-1.15%) |
Oct 05, 2007 | 21.87 | 22.21 | 21.87 | 22.03 | 2,759,697 | +0.19(+0.87%) |
Oct 04, 2007 | 21.82 | 21.97 | 21.74 | 21.84 | 1,970,402 | +0.04(+0.18%) |
Oct 03, 2007 | 21.53 | 22.03 | 21.46 | 21.80 | 3,745,512 | +0.29(+1.37%) |
Oct 02, 2007 | 21.42 | 21.70 | 21.32 | 21.51 | 4,639,965 | +0.10(+0.49%) |