Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.032 | 8.291 | 7.787 | 8.179 | 7,909,017 | +0.20(+2.54%) |
Sep 29, 2008 | 8.676 | 8.739 | 7.689 | 7.976 | 14,600,997 | -0.83(-9.38%) |
Sep 26, 2008 | 9.026 | 9.068 | 8.676 | 8.802 | 0 | -0.34(-3.75%) |
Sep 25, 2008 | 8.844 | 9.313 | 8.760 | 9.145 | 8,013,134 | +0.37(+4.23%) |
Sep 24, 2008 | 8.921 | 8.998 | 8.641 | 8.774 | 8,625,658 | -0.20(-2.18%) |
Sep 23, 2008 | 8.914 | 9.124 | 8.788 | 8.970 | 7,986,308 | +0.01(+0.08%) |
Sep 22, 2008 | 9.306 | 9.397 | 8.872 | 8.963 | 10,222,723 | -0.28(-3.03%) |
Sep 19, 2008 | 8.949 | 9.620 | 8.578 | 9.243 | 0 | +0.83(+9.90%) |
Sep 18, 2008 | 7.934 | 8.620 | 7.626 | 8.410 | 27,193,406 | +0.55(+7.03%) |
Sep 17, 2008 | 8.536 | 8.718 | 7.787 | 7.857 | 24,485,452 | -0.84(-9.65%) |
Sep 16, 2008 | 8.900 | 8.977 | 8.326 | 8.697 | 18,014,506 | -0.32(-3.57%) |
Sep 15, 2008 | 9.634 | 9.704 | 8.998 | 9.019 | 11,630,941 | -0.93(-9.35%) |
Sep 12, 2008 | 9.418 | 10.02 | 9.383 | 9.949 | 0 | +0.47(+4.94%) |
Sep 11, 2008 | 9.655 | 9.767 | 9.442 | 9.480 | 16,394,867 | -0.22(-2.24%) |
Sep 10, 2008 | 9.334 | 9.739 | 9.271 | 9.697 | 15,741,782 | +0.48(+5.16%) |
Sep 09, 2008 | 10.43 | 10.74 | 9.222 | 9.222 | 19,725,074 | -1.24(-11.84%) |
Sep 08, 2008 | 10.31 | 10.63 | 10.31 | 10.46 | 8,771,007 | +0.23(+2.26%) |
Sep 05, 2008 | 10.11 | 10.29 | 9.998 | 10.23 | 0 | +0.10(+1.04%) |
Sep 04, 2008 | 10.31 | 10.40 | 10.05 | 10.12 | 12,336,405 | -0.20(-1.90%) |
Sep 03, 2008 | 10.33 | 10.50 | 9.998 | 10.32 | 15,560,809 | -0.01(-0.14%) |
Sep 02, 2008 | 10.74 | 10.94 | 10.31 | 10.33 | 8,496,344 | -0.34(-3.21%) |
Aug 29, 2008 | 10.77 | 10.95 | 10.66 | 10.68 | 0 | -0.16(-1.48%) |
Aug 28, 2008 | 10.84 | 10.94 | 10.74 | 10.84 | 3,451,715 | +0.04(+0.39%) |
Aug 27, 2008 | 10.76 | 10.86 | 10.68 | 10.80 | 4,288,589 | +0.01(+0.13%) |
Aug 26, 2008 | 10.50 | 11.07 | 10.49 | 10.78 | 4,196,751 | +0.04(+0.39%) |
Aug 25, 2008 | 11.03 | 11.05 | 10.66 | 10.74 | 5,213,618 | -0.29(-2.66%) |
Aug 22, 2008 | 10.84 | 11.05 | 10.78 | 11.03 | 0 | +0.24(+2.20%) |
Aug 21, 2008 | 10.54 | 10.84 | 10.54 | 10.80 | 4,593,411 | +0.08(+0.78%) |
Aug 20, 2008 | 10.63 | 10.73 | 10.57 | 10.71 | 6,601,278 | +0.10(+0.99%) |
Aug 19, 2008 | 10.54 | 10.70 | 10.50 | 10.61 | 6,344,462 | -0.01(-0.07%) |
Aug 18, 2008 | 10.77 | 10.89 | 10.58 | 10.61 | 5,723,105 | -0.10(-0.98%) |
Aug 15, 2008 | 10.60 | 10.79 | 10.49 | 10.72 | 0 | +0.12(+1.12%) |
Aug 14, 2008 | 10.84 | 10.87 | 10.44 | 10.60 | 9,809,468 | -0.34(-3.13%) |
Aug 13, 2008 | 11.00 | 11.13 | 10.89 | 10.94 | 7,450,036 | -0.11(-1.01%) |
Aug 12, 2008 | 11.17 | 11.19 | 10.93 | 11.05 | 5,432,345 | -0.06(-0.57%) |
Aug 11, 2008 | 11.05 | 11.17 | 10.73 | 11.12 | 8,114,123 | +0.12(+1.08%) |
Aug 08, 2008 | 11.80 | 11.80 | 10.34 | 11.00 | 16,836,326 | -0.23(-2.06%) |
Aug 07, 2008 | 11.15 | 11.38 | 11.01 | 11.23 | 7,933,617 | +0.05(+0.44%) |
Aug 06, 2008 | 11.07 | 11.28 | 10.99 | 11.18 | 9,460,976 | +0.04(+0.38%) |
Aug 05, 2008 | 10.59 | 11.15 | 10.47 | 11.14 | 14,049,724 | +0.67(+6.42%) |
Aug 04, 2008 | 10.88 | 11.06 | 10.43 | 10.47 | 11,699,896 | -0.40(-3.67%) |
Aug 01, 2008 | 11.38 | 11.40 | 10.84 | 10.87 | 11,112,064 | -0.43(-3.78%) |
Jul 31, 2008 | 11.96 | 11.96 | 11.29 | 11.29 | 11,155,376 | -0.63(-5.28%) |
Jul 30, 2008 | 11.66 | 11.93 | 11.56 | 11.92 | 5,776,310 | +0.31(+2.65%) |
Jul 29, 2008 | 11.61 | 11.61 | 11.36 | 11.61 | 5,589,737 | +0.13(+1.10%) |
Jul 28, 2008 | 11.32 | 11.66 | 11.28 | 11.49 | 7,332,340 | +0.18(+1.61%) |
Jul 25, 2008 | 11.32 | 11.64 | 11.23 | 11.31 | 6,692,391 | +0.01(+0.12%) |
Jul 24, 2008 | 11.76 | 11.76 | 11.23 | 11.29 | 8,712,921 | -0.44(-3.76%) |
Jul 23, 2008 | 11.95 | 12.02 | 11.66 | 11.73 | 6,864,159 | -0.20(-1.70%) |
Jul 22, 2008 | 11.94 | 12.03 | 11.85 | 11.94 | 6,040,251 | -0.04(-0.29%) |
Jul 21, 2008 | 11.80 | 12.00 | 11.70 | 11.97 | 5,847,951 | +0.24(+2.03%) |
Jul 18, 2008 | 11.37 | 11.81 | 11.31 | 11.73 | 11,616,328 | +0.37(+3.26%) |
Jul 17, 2008 | 11.33 | 11.42 | 11.23 | 11.36 | 8,534,855 | +0.08(+0.74%) |
Jul 16, 2008 | 11.70 | 11.70 | 11.25 | 11.28 | 11,864,026 | -0.38(-3.30%) |
Jul 15, 2008 | 11.96 | 12.17 | 11.59 | 11.66 | 16,498,786 | -0.48(-3.92%) |
Jul 14, 2008 | 12.44 | 12.45 | 12.11 | 12.14 | 5,224,974 | -0.17(-1.36%) |
Jul 11, 2008 | 12.10 | 12.45 | 12.01 | 12.31 | 7,071,309 | +0.09(+0.74%) |
Jul 10, 2008 | 12.43 | 12.58 | 12.15 | 12.22 | 11,923,134 | -0.22(-1.80%) |
Jul 09, 2008 | 12.62 | 12.69 | 12.44 | 12.44 | 8,662,966 | -0.19(-1.50%) |
Jul 08, 2008 | 12.73 | 12.93 | 12.52 | 12.63 | 13,047,543 | -0.05(-0.39%) |
Jul 07, 2008 | 13.16 | 13.29 | 12.62 | 12.68 | 9,365,101 | -0.45(-3.46%) |
Jul 04, 2008 | 13.13 | 13.54 | 13.08 | 13.13 | 5,125,068 | +0.00(+0.00%) |
Jul 03, 2008 | 13.13 | 13.54 | 13.08 | 13.13 | 5,125,068 | +0.00(+0.00%) |
Jul 02, 2008 | 13.48 | 13.53 | 13.13 | 13.13 | 6,521,327 | -0.35(-2.59%) |
Jul 01, 2008 | 13.27 | 13.64 | 13.22 | 13.48 | 9,059,527 | +0.04(+0.31%) |
Jun 30, 2008 | 13.15 | 13.52 | 13.12 | 13.44 | 7,905,281 | +0.29(+2.18%) |
Jun 27, 2008 | 13.00 | 13.20 | 12.94 | 13.15 | 10,485,319 | +0.14(+1.08%) |
Jun 26, 2008 | 13.20 | 13.34 | 12.93 | 13.01 | 7,432,729 | -0.31(-2.31%) |
Jun 25, 2008 | 13.43 | 13.50 | 13.24 | 13.32 | 8,024,563 | -0.08(-0.63%) |
Jun 24, 2008 | 13.66 | 13.66 | 13.30 | 13.41 | 8,384,003 | -0.28(-2.05%) |
Jun 23, 2008 | 13.71 | 13.91 | 13.65 | 13.69 | 5,179,596 | +0.00(+0.00%) |
Jun 20, 2008 | 14.08 | 14.18 | 13.65 | 13.69 | 8,830,269 | -0.48(-3.36%) |
Jun 19, 2008 | 13.98 | 14.55 | 13.91 | 14.16 | 5,371,549 | +0.18(+1.30%) |
Jun 18, 2008 | 14.11 | 14.32 | 13.95 | 13.98 | 6,768,916 | -0.25(-1.77%) |
Jun 17, 2008 | 14.11 | 14.26 | 14.04 | 14.23 | 5,160,267 | +0.15(+1.09%) |
Jun 16, 2008 | 14.10 | 14.20 | 13.87 | 14.08 | 4,113,172 | +0.00(+0.00%) |
Jun 13, 2008 | 13.60 | 14.08 | 13.60 | 14.08 | 7,592,691 | +0.53(+3.93%) |
Jun 12, 2008 | 13.59 | 13.64 | 13.45 | 13.55 | 4,637,479 | +0.01(+0.05%) |
Jun 11, 2008 | 13.64 | 13.79 | 13.53 | 13.54 | 6,389,767 | -0.20(-1.43%) |
Jun 10, 2008 | 13.77 | 13.85 | 13.66 | 13.73 | 5,453,737 | -0.17(-1.21%) |
Jun 09, 2008 | 13.48 | 13.98 | 13.48 | 13.90 | 7,778,845 | +0.37(+2.74%) |
Jun 06, 2008 | 13.74 | 13.91 | 13.52 | 13.53 | 7,067,804 | -0.38(-2.77%) |
Jun 05, 2008 | 13.76 | 13.96 | 13.67 | 13.92 | 5,274,536 | +0.15(+1.07%) |
Jun 04, 2008 | 13.30 | 13.88 | 13.30 | 13.77 | 9,898,156 | +0.44(+3.31%) |
Jun 03, 2008 | 13.45 | 13.55 | 13.33 | 13.33 | 5,433,713 | -0.08(-0.57%) |
Jun 02, 2008 | 13.46 | 13.59 | 13.17 | 13.41 | 9,326,684 | -0.22(-1.64%) |
May 30, 2008 | 13.53 | 13.70 | 13.38 | 13.63 | 6,468,975 | +0.16(+1.19%) |
May 29, 2008 | 13.25 | 13.52 | 13.25 | 13.47 | 4,978,261 | +0.13(+0.94%) |
May 28, 2008 | 13.26 | 13.39 | 13.13 | 13.34 | 7,623,111 | +0.20(+1.49%) |
May 27, 2008 | 13.22 | 13.29 | 13.08 | 13.15 | 4,870,868 | -0.09(-0.69%) |
May 26, 2008 | 13.64 | 13.69 | 13.22 | 13.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.64 | 13.69 | 13.22 | 13.24 | 4,967,507 | -0.43(-3.17%) |
May 22, 2008 | 13.62 | 13.71 | 13.55 | 13.67 | 3,877,294 | +0.05(+0.36%) |
May 21, 2008 | 13.59 | 13.93 | 13.59 | 13.62 | 8,468,389 | -0.04(-0.31%) |
May 20, 2008 | 13.86 | 13.86 | 13.62 | 13.66 | 4,734,057 | -0.16(-1.16%) |
May 19, 2008 | 13.87 | 13.99 | 13.78 | 13.83 | 5,717,102 | -0.06(-0.45%) |
May 16, 2008 | 13.92 | 13.99 | 13.85 | 13.89 | 6,114,201 | -0.04(-0.30%) |
May 15, 2008 | 13.94 | 13.94 | 13.64 | 13.93 | 6,931,931 | +0.03(+0.20%) |
May 14, 2008 | 13.98 | 13.99 | 13.65 | 13.90 | 8,183,749 | +0.25(+1.85%) |
May 13, 2008 | 13.74 | 13.78 | 13.55 | 13.65 | 5,900,228 | +0.01(+0.05%) |
May 12, 2008 | 13.48 | 13.73 | 13.45 | 13.64 | 12,643,008 | +0.27(+2.04%) |
May 09, 2008 | 12.91 | 13.43 | 12.64 | 13.37 | 12,990,028 | +0.83(+6.58%) |
May 08, 2008 | 12.42 | 12.57 | 12.27 | 12.54 | 6,390,445 | +0.19(+1.53%) |
May 07, 2008 | 12.52 | 12.59 | 12.34 | 12.36 | 5,440,793 | -0.19(-1.51%) |
May 06, 2008 | 12.52 | 12.59 | 12.34 | 12.54 | 4,226,392 | +0.04(+0.34%) |
May 05, 2008 | 12.59 | 12.64 | 12.42 | 12.50 | 4,404,352 | -0.09(-0.72%) |
May 02, 2008 | 12.45 | 12.65 | 12.45 | 12.59 | 5,629,262 | +0.24(+1.98%) |
May 01, 2008 | 12.17 | 12.36 | 12.06 | 12.35 | 4,292,695 | +0.20(+1.67%) |
Apr 30, 2008 | 12.16 | 12.38 | 12.13 | 12.15 | 6,050,346 | -0.01(-0.12%) |
Apr 29, 2008 | 12.66 | 12.70 | 12.10 | 12.16 | 10,374,501 | -0.49(-3.87%) |
Apr 28, 2008 | 12.65 | 12.82 | 12.57 | 12.65 | 5,987,992 | +0.06(+0.50%) |
Apr 25, 2008 | 12.48 | 12.59 | 12.45 | 12.59 | 3,525,863 | +0.20(+1.58%) |
Apr 24, 2008 | 12.41 | 12.54 | 12.21 | 12.39 | 3,547,122 | +0.08(+0.63%) |
Apr 23, 2008 | 12.36 | 12.41 | 12.23 | 12.31 | 4,264,959 | -0.02(-0.17%) |
Apr 22, 2008 | 12.44 | 12.44 | 12.25 | 12.34 | 4,667,827 | -0.13(-1.07%) |
Apr 21, 2008 | 12.55 | 12.56 | 12.30 | 12.47 | 3,856,229 | -0.13(-1.00%) |
Apr 18, 2008 | 12.64 | 12.69 | 12.45 | 12.59 | 5,431,358 | +0.14(+1.12%) |
Apr 17, 2008 | 12.49 | 12.73 | 12.41 | 12.45 | 6,650,500 | -0.05(-0.39%) |
Apr 16, 2008 | 12.25 | 12.51 | 12.25 | 12.50 | 4,376,094 | +0.23(+1.88%) |
Apr 15, 2008 | 12.08 | 12.36 | 12.03 | 12.27 | 6,970,099 | +0.25(+2.10%) |
Apr 14, 2008 | 12.04 | 12.10 | 11.86 | 12.02 | 6,778,055 | -0.05(-0.41%) |
Apr 11, 2008 | 11.90 | 12.08 | 11.79 | 12.07 | 14,466,663 | +0.13(+1.11%) |
Apr 10, 2008 | 12.21 | 12.23 | 11.87 | 11.94 | 7,176,829 | -0.24(-1.95%) |
Apr 09, 2008 | 12.13 | 12.36 | 12.10 | 12.17 | 6,369,582 | +0.03(+0.23%) |
Apr 08, 2008 | 11.92 | 12.21 | 11.79 | 12.15 | 8,874,082 | +0.28(+2.36%) |
Apr 07, 2008 | 12.04 | 12.04 | 11.85 | 11.87 | 6,349,924 | -0.07(-0.59%) |
Apr 04, 2008 | 11.95 | 12.24 | 11.83 | 11.94 | 8,029,427 | +0.09(+0.77%) |
Apr 03, 2008 | 11.80 | 11.95 | 11.80 | 11.85 | 6,811,765 | -0.06(-0.47%) |
Apr 02, 2008 | 11.79 | 11.95 | 11.71 | 11.90 | 7,732,899 | +0.11(+0.95%) |
Apr 01, 2008 | 11.73 | 11.87 | 11.66 | 11.79 | 10,130,648 | +0.13(+1.08%) |
Mar 31, 2008 | 11.37 | 11.74 | 11.35 | 11.66 | 8,134,710 | +0.24(+2.14%) |
Mar 28, 2008 | 11.47 | 11.71 | 11.39 | 11.42 | 6,047,693 | +0.02(+0.18%) |
Mar 27, 2008 | 11.37 | 11.56 | 11.37 | 11.40 | 8,474,143 | +0.04(+0.31%) |
Mar 26, 2008 | 11.24 | 11.46 | 11.20 | 11.36 | 4,872,482 | +0.05(+0.43%) |
Mar 25, 2008 | 11.33 | 11.46 | 11.22 | 11.31 | 9,844,642 | +0.03(+0.25%) |
Mar 24, 2008 | 11.32 | 11.41 | 11.25 | 11.29 | 6,362,818 | +0.04(+0.31%) |
Mar 21, 2008 | 11.19 | 11.40 | 10.98 | 11.25 | 14,534,891 | +0.00(+0.00%) |
Mar 20, 2008 | 11.19 | 11.40 | 10.98 | 11.25 | 14,534,891 | +0.07(+0.63%) |
Mar 19, 2008 | 11.62 | 11.71 | 11.17 | 11.18 | 9,697,347 | -0.30(-2.62%) |
Mar 18, 2008 | 11.43 | 11.66 | 11.36 | 11.48 | 13,277,056 | +0.24(+2.11%) |
Mar 17, 2008 | 11.97 | 12.10 | 11.06 | 11.24 | 12,460,552 | -1.07(-8.69%) |
Mar 14, 2008 | 12.50 | 12.52 | 11.89 | 12.31 | 10,103,963 | -0.16(-1.29%) |
Mar 13, 2008 | 12.13 | 12.55 | 12.12 | 12.48 | 11,574,145 | +0.17(+1.42%) |
Mar 12, 2008 | 12.57 | 12.61 | 12.29 | 12.30 | 7,674,028 | -0.20(-1.62%) |
Mar 11, 2008 | 12.50 | 12.72 | 12.22 | 12.50 | 10,429,675 | +0.26(+2.11%) |
Mar 10, 2008 | 12.43 | 12.46 | 12.22 | 12.24 | 9,562,550 | -0.20(-1.57%) |
Mar 07, 2008 | 12.55 | 12.64 | 12.34 | 12.44 | 6,299,848 | -0.19(-1.50%) |
Mar 06, 2008 | 12.96 | 12.99 | 12.59 | 12.63 | 7,523,063 | -0.40(-3.06%) |
Mar 05, 2008 | 12.97 | 13.12 | 12.78 | 13.03 | 5,270,425 | +0.08(+0.65%) |
Mar 04, 2008 | 12.80 | 13.04 | 12.73 | 12.94 | 6,895,664 | +0.04(+0.32%) |
Mar 03, 2008 | 12.38 | 12.92 | 12.31 | 12.90 | 7,647,161 | +0.32(+2.56%) |
Feb 29, 2008 | 13.01 | 13.05 | 12.52 | 12.58 | 4,868,093 | -0.55(-4.21%) |
Feb 28, 2008 | 13.15 | 13.19 | 13.03 | 13.13 | 3,981,755 | -0.08(-0.63%) |
Feb 27, 2008 | 13.50 | 13.55 | 13.12 | 13.22 | 5,714,962 | -0.38(-2.78%) |
Feb 26, 2008 | 13.50 | 13.61 | 13.36 | 13.59 | 5,616,178 | +0.05(+0.36%) |
Feb 25, 2008 | 13.25 | 13.57 | 13.17 | 13.55 | 4,510,730 | +0.34(+2.60%) |
Feb 22, 2008 | 13.14 | 13.23 | 12.93 | 13.20 | 5,732,592 | +0.13(+1.02%) |
Feb 21, 2008 | 13.39 | 13.49 | 12.99 | 13.07 | 6,389,157 | -0.26(-1.94%) |
Feb 20, 2008 | 13.40 | 13.41 | 13.13 | 13.33 | 6,220,799 | -0.12(-0.88%) |
Feb 19, 2008 | 13.61 | 13.68 | 13.34 | 13.45 | 6,052,996 | -0.05(-0.36%) |
Feb 18, 2008 | 13.50 | 13.52 | 13.27 | 13.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.50 | 13.52 | 13.27 | 13.50 | 4,811,527 | +0.00(+0.00%) |
Feb 14, 2008 | 13.55 | 13.82 | 13.41 | 13.50 | 4,424,449 | -0.13(-0.92%) |
Feb 13, 2008 | 13.52 | 13.64 | 13.43 | 13.62 | 6,695,473 | +0.23(+1.72%) |
Feb 12, 2008 | 13.64 | 13.75 | 13.28 | 13.39 | 5,503,866 | -0.16(-1.19%) |
Feb 11, 2008 | 13.34 | 13.59 | 13.26 | 13.55 | 3,458,511 | +0.16(+1.20%) |
Feb 08, 2008 | 13.50 | 13.56 | 13.29 | 13.39 | 3,841,247 | -0.20(-1.44%) |
Feb 07, 2008 | 13.59 | 13.70 | 13.30 | 13.59 | 5,336,874 | -0.01(-0.10%) |
Feb 06, 2008 | 13.99 | 14.05 | 13.55 | 13.60 | 7,259,555 | -0.32(-2.31%) |
Feb 05, 2008 | 13.52 | 14.20 | 13.45 | 13.92 | 12,910,238 | +0.18(+1.32%) |
Feb 04, 2008 | 13.64 | 13.90 | 13.61 | 13.74 | 4,304,159 | +0.13(+0.93%) |
Feb 01, 2008 | 13.26 | 13.66 | 12.99 | 13.62 | 5,795,345 | +0.26(+1.94%) |
Jan 31, 2008 | 12.88 | 13.49 | 12.71 | 13.36 | 5,253,670 | +0.31(+2.36%) |
Jan 30, 2008 | 13.04 | 13.45 | 12.99 | 13.05 | 5,355,986 | -0.08(-0.64%) |
Jan 29, 2008 | 13.20 | 13.37 | 13.07 | 13.13 | 4,902,257 | +0.08(+0.64%) |
Jan 28, 2008 | 12.79 | 13.12 | 12.63 | 13.05 | 4,961,500 | +0.30(+2.36%) |
Jan 25, 2008 | 12.80 | 12.97 | 12.66 | 12.75 | 7,936,007 | +0.05(+0.39%) |
Jan 24, 2008 | 12.75 | 13.27 | 12.59 | 12.70 | 8,123,550 | +0.02(+0.17%) |
Jan 23, 2008 | 12.03 | 12.70 | 11.94 | 12.68 | 10,311,289 | +0.30(+2.43%) |
Jan 22, 2008 | 12.12 | 12.76 | 11.64 | 12.38 | 11,675,468 | -0.37(-2.91%) |
Jan 21, 2008 | 12.91 | 13.13 | 12.53 | 12.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.91 | 13.13 | 12.53 | 12.75 | 13,002,251 | -0.08(-0.65%) |
Jan 17, 2008 | 13.62 | 13.64 | 12.76 | 12.83 | 12,018,582 | -0.78(-5.71%) |
Jan 16, 2008 | 14.31 | 14.49 | 13.38 | 13.61 | 14,070,076 | -0.71(-4.94%) |
Jan 15, 2008 | 14.71 | 14.91 | 14.32 | 14.32 | 8,359,141 | -0.51(-3.44%) |
Jan 14, 2008 | 14.91 | 14.99 | 14.73 | 14.83 | 4,805,884 | +0.06(+0.38%) |
Jan 11, 2008 | 14.92 | 15.03 | 14.64 | 14.77 | 5,556,208 | -0.41(-2.72%) |
Jan 10, 2008 | 15.02 | 15.41 | 14.97 | 15.18 | 6,616,708 | +0.13(+0.88%) |
Jan 09, 2008 | 15.37 | 15.46 | 15.03 | 15.05 | 11,208,091 | -0.27(-1.78%) |
Jan 08, 2008 | 15.43 | 15.73 | 15.30 | 15.32 | 6,887,796 | -0.06(-0.41%) |
Jan 07, 2008 | 14.90 | 15.49 | 14.86 | 15.39 | 8,313,712 | +0.59(+4.02%) |
Jan 04, 2008 | 14.64 | 14.94 | 14.52 | 14.79 | 6,173,523 | +0.06(+0.38%) |
Jan 03, 2008 | 14.79 | 14.88 | 14.71 | 14.73 | 4,451,455 | -0.04(-0.24%) |
Jan 02, 2008 | 14.99 | 15.11 | 14.75 | 14.77 | 4,381,733 | -0.20(-1.31%) |
Jan 01, 2008 | 15.13 | 15.24 | 14.88 | 14.97 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.13 | 15.24 | 14.88 | 14.97 | 2,980,840 | -0.19(-1.25%) |
Dec 28, 2007 | 15.18 | 15.31 | 15.06 | 15.15 | 4,051,872 | -0.04(-0.23%) |
Dec 27, 2007 | 15.43 | 15.50 | 15.19 | 15.19 | 4,611,907 | -0.29(-1.90%) |
Dec 26, 2007 | 15.41 | 15.53 | 15.32 | 15.48 | 3,835,476 | +0.03(+0.18%) |
Dec 24, 2007 | 15.29 | 15.53 | 15.29 | 15.46 | 2,072,774 | +0.08(+0.50%) |
Dec 21, 2007 | 15.56 | 15.56 | 15.21 | 15.38 | 7,911,954 | +0.20(+1.34%) |
Dec 20, 2007 | 15.16 | 15.22 | 14.73 | 15.18 | 5,732,772 | +0.09(+0.60%) |
Dec 19, 2007 | 15.05 | 15.27 | 14.92 | 15.08 | 4,518,564 | -0.01(-0.09%) |
Dec 18, 2007 | 14.97 | 15.12 | 14.68 | 15.10 | 7,844,465 | +0.20(+1.36%) |
Dec 17, 2007 | 15.01 | 15.08 | 14.83 | 14.90 | 4,816,218 | -0.22(-1.44%) |
Dec 14, 2007 | 15.25 | 15.25 | 14.91 | 15.11 | 6,069,514 | -0.14(-0.92%) |
Dec 13, 2007 | 15.20 | 15.43 | 15.06 | 15.25 | 4,620,185 | -0.05(-0.32%) |
Dec 12, 2007 | 15.55 | 15.74 | 15.12 | 15.30 | 6,947,187 | +0.06(+0.37%) |
Dec 11, 2007 | 15.64 | 15.74 | 15.21 | 15.25 | 6,730,851 | -0.34(-2.16%) |
Dec 10, 2007 | 15.36 | 15.77 | 15.36 | 15.58 | 4,985,133 | +0.23(+1.50%) |
Dec 07, 2007 | 15.02 | 15.45 | 15.02 | 15.35 | 4,470,485 | +0.33(+2.19%) |
Dec 06, 2007 | 15.38 | 15.38 | 14.91 | 15.02 | 11,193,464 | -0.36(-2.36%) |
Dec 05, 2007 | 15.22 | 15.43 | 15.12 | 15.39 | 4,256,738 | +0.24(+1.57%) |
Dec 04, 2007 | 15.09 | 15.32 | 14.92 | 15.15 | 4,068,648 | -0.06(-0.37%) |
Dec 03, 2007 | 15.18 | 15.39 | 15.13 | 15.20 | 3,535,403 | -0.08(-0.55%) |
Nov 30, 2007 | 15.30 | 15.31 | 15.06 | 15.29 | 6,024,092 | +0.14(+0.92%) |
Nov 29, 2007 | 15.04 | 15.29 | 15.00 | 15.15 | 5,472,534 | +0.05(+0.32%) |
Nov 28, 2007 | 14.72 | 15.13 | 14.56 | 15.10 | 8,950,865 | +0.52(+3.55%) |
Nov 27, 2007 | 14.57 | 15.01 | 14.50 | 14.58 | 7,241,955 | +0.06(+0.43%) |
Nov 26, 2007 | 14.78 | 15.29 | 14.52 | 14.52 | 7,246,678 | -0.29(-1.94%) |
Nov 23, 2007 | 14.71 | 14.85 | 14.53 | 14.80 | 2,087,849 | +0.22(+1.54%) |
Nov 21, 2007 | 15.16 | 15.21 | 14.56 | 14.58 | 8,264,607 | -0.66(-4.32%) |
Nov 20, 2007 | 15.32 | 15.41 | 15.02 | 15.24 | 6,697,465 | +0.00(+0.00%) |
Nov 19, 2007 | 15.16 | 15.39 | 15.05 | 15.24 | 7,449,291 | -0.05(-0.32%) |
Nov 16, 2007 | 15.42 | 15.53 | 14.91 | 15.29 | 6,759,502 | +0.00(+0.00%) |
Nov 15, 2007 | 15.36 | 15.64 | 15.23 | 15.29 | 6,152,353 | -0.07(-0.46%) |
Nov 14, 2007 | 15.26 | 15.64 | 15.01 | 15.36 | 9,959,235 | +0.22(+1.43%) |
Nov 13, 2007 | 14.90 | 15.24 | 14.53 | 15.14 | 10,990,496 | +0.34(+2.32%) |
Nov 12, 2007 | 15.27 | 15.27 | 14.74 | 14.80 | 8,538,316 | -0.47(-3.07%) |
Nov 09, 2007 | 15.18 | 15.34 | 15.10 | 15.27 | 6,679,032 | -0.15(-0.95%) |
Nov 08, 2007 | 15.39 | 15.51 | 15.09 | 15.41 | 7,937,345 | +0.13(+0.82%) |
Nov 07, 2007 | 15.55 | 16.16 | 15.25 | 15.29 | 10,384,564 | -0.48(-3.02%) |
Nov 06, 2007 | 15.35 | 15.92 | 15.02 | 15.76 | 14,477,311 | +0.43(+2.78%) |
Nov 05, 2007 | 15.01 | 15.39 | 14.99 | 15.34 | 6,130,037 | +0.17(+1.15%) |
Nov 02, 2007 | 14.81 | 15.18 | 14.73 | 15.16 | 13,862,590 | +0.36(+2.41%) |
Nov 01, 2007 | 14.64 | 15.18 | 14.64 | 14.80 | 5,863,369 | -0.17(-1.17%) |
Oct 31, 2007 | 14.90 | 15.04 | 14.83 | 14.98 | 4,449,401 | +0.13(+0.85%) |
Oct 30, 2007 | 14.76 | 14.99 | 14.74 | 14.85 | 2,393,137 | -0.01(-0.05%) |
Oct 29, 2007 | 14.67 | 15.04 | 14.64 | 14.86 | 4,186,847 | +0.24(+1.63%) |
Oct 26, 2007 | 14.36 | 14.64 | 14.36 | 14.62 | 4,121,673 | +0.17(+1.21%) |
Oct 25, 2007 | 14.32 | 14.55 | 14.27 | 14.45 | 3,216,529 | +0.18(+1.28%) |
Oct 24, 2007 | 14.06 | 14.35 | 14.04 | 14.27 | 5,095,136 | +0.13(+0.89%) |
Oct 23, 2007 | 14.40 | 14.48 | 14.04 | 14.14 | 3,470,218 | -0.22(-1.51%) |
Oct 22, 2007 | 14.15 | 14.48 | 13.84 | 14.36 | 4,457,833 | +0.20(+1.43%) |
Oct 19, 2007 | 14.57 | 14.60 | 13.94 | 14.15 | 8,837,630 | -0.54(-3.67%) |
Oct 18, 2007 | 14.55 | 14.80 | 14.50 | 14.69 | 3,712,193 | +0.08(+0.57%) |
Oct 17, 2007 | 14.90 | 15.01 | 14.50 | 14.61 | 5,880,437 | -0.17(-1.14%) |
Oct 16, 2007 | 14.69 | 14.87 | 14.66 | 14.78 | 5,866,646 | +0.15(+1.05%) |
Oct 15, 2007 | 14.89 | 15.06 | 14.52 | 14.62 | 5,810,333 | -0.38(-2.52%) |
Oct 12, 2007 | 15.01 | 15.15 | 14.88 | 15.00 | 4,061,073 | +0.03(+0.19%) |
Oct 11, 2007 | 15.04 | 15.22 | 14.89 | 14.97 | 6,190,657 | +0.04(+0.28%) |
Oct 10, 2007 | 14.85 | 15.01 | 14.76 | 14.93 | 5,380,129 | +0.07(+0.47%) |
Oct 09, 2007 | 14.40 | 14.94 | 14.32 | 14.86 | 4,361,788 | +0.40(+2.76%) |
Oct 08, 2007 | 14.54 | 14.59 | 14.41 | 14.46 | 1,452,404 | -0.09(-0.63%) |
Oct 05, 2007 | 14.43 | 14.66 | 14.39 | 14.55 | 2,735,443 | +0.19(+1.32%) |
Oct 04, 2007 | 14.26 | 14.40 | 14.19 | 14.36 | 3,052,880 | +0.17(+1.18%) |
Oct 03, 2007 | 14.32 | 14.38 | 14.12 | 14.20 | 5,370,410 | -0.21(-1.46%) |
Oct 02, 2007 | 14.44 | 14.59 | 14.30 | 14.41 | 4,487,150 | -0.09(-0.63%) |