Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.349 | 6.540 | 6.316 | 6.442 | 9,401,775 | +0.09(+1.37%) |
Dec 30, 2008 | 6.273 | 6.393 | 6.229 | 6.355 | 9,641,506 | +0.11(+1.84%) |
Dec 29, 2008 | 6.327 | 6.415 | 6.120 | 6.240 | 6,939,648 | -0.03(-0.52%) |
Dec 26, 2008 | 6.278 | 6.339 | 6.158 | 6.273 | 3,878,591 | +0.04(+0.61%) |
Dec 24, 2008 | 6.251 | 6.311 | 6.202 | 6.234 | 2,321,492 | +0.01(+0.09%) |
Dec 23, 2008 | 6.431 | 6.497 | 6.180 | 6.229 | 13,015,860 | -0.14(-2.23%) |
Dec 22, 2008 | 6.693 | 6.731 | 6.213 | 6.371 | 11,660,458 | -0.31(-4.66%) |
Dec 19, 2008 | 6.819 | 6.939 | 6.486 | 6.682 | 25,952,170 | -0.06(-0.89%) |
Dec 18, 2008 | 7.244 | 7.244 | 6.679 | 6.742 | 9,227,830 | -0.44(-6.16%) |
Dec 17, 2008 | 7.086 | 7.359 | 6.890 | 7.184 | 12,285,181 | +0.07(+0.92%) |
Dec 16, 2008 | 6.797 | 7.184 | 6.748 | 7.119 | 17,233,370 | +0.43(+6.45%) |
Dec 15, 2008 | 6.824 | 6.884 | 6.562 | 6.688 | 11,011,219 | +0.04(+0.66%) |
Dec 12, 2008 | 6.240 | 6.857 | 6.240 | 6.644 | 11,256,064 | +0.14(+2.18%) |
Dec 11, 2008 | 6.993 | 7.064 | 6.404 | 6.502 | 10,208,933 | -0.57(-8.10%) |
Dec 10, 2008 | 6.769 | 7.201 | 6.769 | 7.075 | 8,827,153 | +0.37(+5.54%) |
Dec 09, 2008 | 6.600 | 6.950 | 6.535 | 6.704 | 12,218,538 | +0.03(+0.41%) |
Dec 08, 2008 | 6.158 | 6.742 | 6.142 | 6.677 | 14,407,166 | +0.64(+10.58%) |
Dec 05, 2008 | 6.065 | 6.071 | 5.650 | 6.038 | 16,378,595 | -0.04(-0.72%) |
Dec 04, 2008 | 6.387 | 6.628 | 5.962 | 6.082 | 12,398,852 | -0.41(-6.31%) |
Dec 03, 2008 | 6.153 | 6.551 | 6.005 | 6.491 | 11,167,356 | +0.13(+2.06%) |
Dec 02, 2008 | 6.174 | 6.420 | 6.071 | 6.360 | 12,133,012 | +0.31(+5.14%) |
Dec 01, 2008 | 6.628 | 6.737 | 6.005 | 6.049 | 13,245,875 | -0.75(-11.00%) |
Nov 28, 2008 | 6.824 | 7.032 | 6.715 | 6.797 | 4,455,229 | -0.07(-0.95%) |
Nov 26, 2008 | 6.540 | 6.879 | 6.327 | 6.862 | 9,254,286 | +0.23(+3.54%) |
Nov 25, 2008 | 6.715 | 6.862 | 6.284 | 6.628 | 14,959,507 | +0.00(+0.00%) |
Nov 24, 2008 | 6.109 | 6.862 | 5.978 | 6.628 | 19,721,654 | +0.59(+9.76%) |
Nov 21, 2008 | 5.836 | 6.093 | 5.568 | 6.038 | 14,847,580 | +0.38(+6.76%) |
Nov 20, 2008 | 6.169 | 6.344 | 5.568 | 5.656 | 18,657,494 | -0.46(-7.50%) |
Nov 19, 2008 | 6.360 | 6.535 | 6.098 | 6.114 | 13,605,756 | -0.21(-3.36%) |
Nov 18, 2008 | 6.322 | 6.382 | 6.065 | 6.327 | 17,146,038 | -0.01(-0.17%) |
Nov 17, 2008 | 6.720 | 6.835 | 6.316 | 6.338 | 12,970,645 | -0.50(-7.27%) |
Nov 14, 2008 | 7.092 | 7.239 | 6.578 | 6.835 | 0 | -0.68(-9.08%) |
Nov 13, 2008 | 6.458 | 7.561 | 6.295 | 7.517 | 30,710,412 | +1.09(+16.99%) |
Nov 12, 2008 | 7.266 | 7.266 | 6.136 | 6.426 | 29,835,176 | -0.95(-12.88%) |
Nov 11, 2008 | 7.588 | 7.637 | 7.092 | 7.375 | 11,268,016 | -0.32(-4.12%) |
Nov 10, 2008 | 8.418 | 8.418 | 7.506 | 7.692 | 11,662,651 | -0.43(-5.31%) |
Nov 07, 2008 | 8.047 | 8.353 | 7.871 | 8.123 | 12,334,507 | +0.08(+0.95%) |
Nov 06, 2008 | 8.833 | 9.013 | 7.867 | 8.047 | 15,643,079 | -0.79(-8.90%) |
Nov 05, 2008 | 9.488 | 9.488 | 8.768 | 8.833 | 9,727,869 | -0.72(-7.49%) |
Nov 04, 2008 | 9.139 | 9.597 | 9.013 | 9.548 | 11,327,854 | +0.63(+7.04%) |
Nov 03, 2008 | 9.172 | 9.226 | 8.762 | 8.920 | 9,335,717 | -0.50(-5.33%) |
Oct 31, 2008 | 8.871 | 9.810 | 8.866 | 9.423 | 9,272,527 | +0.10(+1.11%) |
Oct 30, 2008 | 10.10 | 10.29 | 8.762 | 9.319 | 18,643,992 | -0.43(-4.42%) |
Oct 29, 2008 | 9.281 | 10.15 | 9.122 | 9.750 | 18,125,984 | +0.43(+4.57%) |
Oct 28, 2008 | 8.926 | 9.368 | 8.784 | 9.324 | 17,661,338 | +0.63(+7.22%) |
Oct 27, 2008 | 8.604 | 9.068 | 8.462 | 8.697 | 11,182,164 | -0.07(-0.75%) |
Oct 24, 2008 | 8.555 | 9.215 | 8.385 | 8.762 | 12,347,192 | -0.26(-2.90%) |
Oct 23, 2008 | 9.008 | 9.548 | 8.549 | 9.024 | 15,186,958 | +0.22(+2.54%) |
Oct 22, 2008 | 9.799 | 9.865 | 8.467 | 8.800 | 14,376,301 | -1.28(-12.68%) |
Oct 21, 2008 | 10.36 | 10.72 | 10.03 | 10.08 | 10,111,083 | -0.42(-4.00%) |
Oct 20, 2008 | 9.936 | 10.51 | 9.887 | 10.50 | 10,749,804 | +0.67(+6.77%) |
Oct 17, 2008 | 9.548 | 10.21 | 9.439 | 9.832 | 15,228,427 | +0.05(+0.50%) |
Oct 16, 2008 | 9.969 | 10.09 | 8.686 | 9.783 | 25,538,884 | -0.14(-1.38%) |
Oct 15, 2008 | 11.94 | 11.96 | 9.827 | 9.919 | 17,961,628 | -2.25(-18.52%) |
Oct 14, 2008 | 12.59 | 13.05 | 11.82 | 12.17 | 14,359,399 | +0.67(+5.79%) |
Oct 13, 2008 | 10.96 | 11.83 | 10.66 | 11.51 | 12,335,238 | +0.96(+9.11%) |
Oct 10, 2008 | 10.35 | 11.05 | 9.611 | 10.55 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.92 | 12.14 | 10.57 | 10.70 | 14,279,301 | -1.10(-9.34%) |
Oct 08, 2008 | 12.01 | 12.59 | 11.52 | 11.80 | 19,454,722 | -0.43(-3.48%) |
Oct 07, 2008 | 13.57 | 13.69 | 12.16 | 12.23 | 13,293,596 | -1.19(-8.87%) |
Oct 06, 2008 | 13.63 | 13.76 | 12.76 | 13.42 | 13,378,619 | -0.39(-2.85%) |
Oct 03, 2008 | 14.01 | 14.40 | 13.75 | 13.81 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 14.10 | 14.36 | 13.76 | 13.87 | 9,020,001 | -0.36(-2.53%) |
Oct 01, 2008 | 14.17 | 14.54 | 13.89 | 14.23 | 9,130,222 | -0.07(-0.46%) |
Sep 30, 2008 | 14.66 | 14.66 | 14.00 | 14.29 | 8,970,839 | +0.02(+0.11%) |
Sep 29, 2008 | 15.18 | 15.56 | 14.13 | 14.28 | 14,865,831 | -1.14(-7.40%) |
Sep 26, 2008 | 15.20 | 15.86 | 15.19 | 15.42 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.28 | 15.63 | 15.12 | 15.37 | 9,492,079 | +0.26(+1.70%) |
Sep 24, 2008 | 15.05 | 15.35 | 14.61 | 15.11 | 9,656,363 | +0.22(+1.50%) |
Sep 23, 2008 | 14.89 | 15.51 | 14.81 | 14.89 | 14,431,997 | +0.25(+1.72%) |
Sep 22, 2008 | 15.70 | 15.89 | 14.57 | 14.64 | 10,222,052 | -1.15(-7.30%) |
Sep 19, 2008 | 15.55 | 16.21 | 13.89 | 15.79 | 0 | +0.90(+6.01%) |
Sep 18, 2008 | 15.56 | 15.90 | 14.30 | 14.89 | 18,918,998 | -0.47(-3.06%) |
Sep 17, 2008 | 16.06 | 16.20 | 15.34 | 15.36 | 14,293,350 | -1.18(-7.16%) |
Sep 16, 2008 | 16.04 | 16.55 | 15.95 | 16.55 | 17,210,126 | +0.23(+1.41%) |
Sep 15, 2008 | 16.32 | 16.96 | 16.13 | 16.32 | 15,175,649 | -0.38(-2.29%) |
Sep 12, 2008 | 16.30 | 16.71 | 16.16 | 16.70 | 11,549,121 | +0.20(+1.19%) |
Sep 11, 2008 | 15.98 | 16.55 | 15.78 | 16.50 | 15,216,799 | +0.31(+1.89%) |
Sep 10, 2008 | 15.74 | 16.38 | 15.65 | 16.20 | 14,948,650 | +0.62(+3.96%) |
Sep 09, 2008 | 15.91 | 16.19 | 15.58 | 15.58 | 17,652,022 | -0.39(-2.43%) |
Sep 08, 2008 | 15.76 | 16.22 | 15.67 | 15.97 | 13,186,612 | +0.43(+2.74%) |
Sep 05, 2008 | 14.87 | 15.65 | 14.65 | 15.54 | 0 | +0.57(+3.79%) |
Sep 04, 2008 | 15.37 | 15.49 | 14.88 | 14.97 | 10,341,831 | -0.41(-2.66%) |
Sep 03, 2008 | 14.75 | 15.54 | 14.75 | 15.38 | 13,490,064 | +0.67(+4.56%) |
Sep 02, 2008 | 14.84 | 15.25 | 14.54 | 14.71 | 5,915,345 | -0.05(-0.37%) |
Aug 29, 2008 | 15.08 | 15.15 | 14.71 | 14.77 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.88 | 15.48 | 14.82 | 15.45 | 6,994,112 | +0.57(+3.82%) |
Aug 27, 2008 | 14.88 | 15.08 | 14.72 | 14.88 | 5,056,355 | -0.01(-0.04%) |
Aug 26, 2008 | 14.90 | 14.95 | 14.74 | 14.89 | 6,012,267 | +0.19(+1.26%) |
Aug 25, 2008 | 15.06 | 15.06 | 14.57 | 14.70 | 4,448,054 | -0.41(-2.71%) |
Aug 22, 2008 | 15.09 | 15.29 | 14.95 | 15.11 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.94 | 15.15 | 14.78 | 14.99 | 4,231,056 | -0.08(-0.51%) |
Aug 20, 2008 | 15.28 | 15.31 | 14.84 | 15.07 | 5,944,917 | -0.10(-0.65%) |
Aug 19, 2008 | 15.49 | 15.49 | 15.10 | 15.17 | 5,465,659 | -0.32(-2.04%) |
Aug 18, 2008 | 15.83 | 15.91 | 15.37 | 15.48 | 7,400,211 | -0.33(-2.07%) |
Aug 15, 2008 | 15.65 | 15.84 | 15.55 | 15.81 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.49 | 15.86 | 15.42 | 15.65 | 7,415,728 | -0.27(-1.68%) |
Aug 13, 2008 | 15.83 | 16.06 | 15.63 | 15.91 | 9,642,577 | +0.07(+0.41%) |
Aug 12, 2008 | 15.90 | 16.47 | 15.78 | 15.85 | 8,749,208 | -0.11(-0.72%) |
Aug 11, 2008 | 15.88 | 16.02 | 15.68 | 15.96 | 10,298,372 | +0.15(+0.97%) |
Aug 08, 2008 | 15.13 | 15.87 | 15.12 | 15.81 | 9,463,643 | +0.58(+3.84%) |
Aug 07, 2008 | 15.47 | 15.54 | 15.15 | 15.23 | 13,688,983 | -0.38(-2.41%) |
Aug 06, 2008 | 15.38 | 15.80 | 15.38 | 15.60 | 8,330,645 | +0.13(+0.85%) |
Aug 05, 2008 | 15.61 | 15.70 | 15.29 | 15.47 | 13,177,476 | -0.10(-0.67%) |
Aug 04, 2008 | 15.57 | 15.88 | 15.00 | 15.58 | 21,519,286 | +0.01(+0.03%) |
Aug 01, 2008 | 15.24 | 16.07 | 15.23 | 15.57 | 30,585,822 | +0.44(+2.89%) |
Jul 31, 2008 | 14.12 | 15.50 | 13.78 | 15.13 | 31,288,132 | +1.86(+13.98%) |
Jul 30, 2008 | 13.22 | 13.51 | 13.12 | 13.28 | 8,618,770 | +0.13(+1.00%) |
Jul 29, 2008 | 13.15 | 13.18 | 12.54 | 13.15 | 7,993,540 | +0.61(+4.83%) |
Jul 28, 2008 | 12.75 | 12.88 | 12.53 | 12.54 | 8,377,473 | -0.24(-1.88%) |
Jul 25, 2008 | 12.92 | 12.98 | 12.67 | 12.78 | 6,748,494 | -0.06(-0.47%) |
Jul 24, 2008 | 13.26 | 13.35 | 12.82 | 12.84 | 9,551,281 | -0.47(-3.57%) |
Jul 23, 2008 | 13.15 | 13.50 | 13.13 | 13.32 | 12,359,047 | +0.21(+1.58%) |
Jul 22, 2008 | 12.73 | 13.11 | 12.63 | 13.11 | 12,324,712 | +0.31(+2.43%) |
Jul 21, 2008 | 12.84 | 12.92 | 12.65 | 12.80 | 9,742,408 | +0.03(+0.26%) |
Jul 18, 2008 | 12.72 | 12.86 | 12.58 | 12.76 | 10,429,766 | +0.07(+0.56%) |
Jul 17, 2008 | 12.42 | 12.75 | 12.32 | 12.69 | 12,588,305 | +0.25(+1.97%) |
Jul 16, 2008 | 12.34 | 12.48 | 12.06 | 12.45 | 13,882,935 | +0.40(+3.35%) |
Jul 15, 2008 | 12.07 | 12.23 | 11.82 | 12.04 | 10,151,649 | -0.10(-0.81%) |
Jul 14, 2008 | 12.14 | 12.26 | 12.03 | 12.14 | 7,495,433 | +0.13(+1.09%) |
Jul 11, 2008 | 12.16 | 12.23 | 11.87 | 12.01 | 9,212,070 | -0.30(-2.44%) |
Jul 10, 2008 | 12.45 | 12.45 | 12.17 | 12.31 | 8,920,233 | -0.12(-0.97%) |
Jul 09, 2008 | 12.37 | 12.70 | 12.37 | 12.43 | 11,986,937 | +0.05(+0.44%) |
Jul 08, 2008 | 12.19 | 12.40 | 12.14 | 12.38 | 11,983,693 | +0.15(+1.21%) |
Jul 07, 2008 | 12.31 | 12.54 | 12.15 | 12.23 | 10,170,227 | -0.01(-0.09%) |
Jul 04, 2008 | 12.41 | 12.49 | 12.15 | 12.24 | 8,778,644 | +0.00(+0.00%) |
Jul 03, 2008 | 12.41 | 12.49 | 12.15 | 12.24 | 8,778,644 | -0.05(-0.44%) |
Jul 02, 2008 | 12.88 | 12.97 | 12.29 | 12.29 | 14,319,892 | -0.28(-2.22%) |
Jul 01, 2008 | 12.56 | 12.70 | 12.35 | 12.57 | 13,460,434 | -0.15(-1.16%) |
Jun 30, 2008 | 12.77 | 12.97 | 12.67 | 12.72 | 11,922,060 | -0.05(-0.38%) |
Jun 27, 2008 | 12.79 | 12.89 | 12.63 | 12.77 | 13,005,974 | -0.02(-0.17%) |
Jun 26, 2008 | 13.18 | 13.18 | 12.79 | 12.79 | 11,327,438 | -0.53(-3.98%) |
Jun 25, 2008 | 13.06 | 13.43 | 13.05 | 13.32 | 7,683,800 | +0.29(+2.26%) |
Jun 24, 2008 | 13.30 | 13.33 | 12.97 | 13.03 | 8,184,126 | -0.31(-2.29%) |
Jun 23, 2008 | 13.44 | 13.44 | 13.24 | 13.33 | 6,859,998 | -0.03(-0.24%) |
Jun 20, 2008 | 13.77 | 13.81 | 13.30 | 13.36 | 8,874,630 | -0.45(-3.24%) |
Jun 19, 2008 | 13.63 | 13.96 | 13.60 | 13.81 | 7,893,330 | +0.15(+1.12%) |
Jun 18, 2008 | 13.92 | 14.04 | 13.54 | 13.66 | 9,050,601 | +0.14(+1.05%) |
Jun 17, 2008 | 13.65 | 13.71 | 13.48 | 13.52 | 6,386,792 | -0.03(-0.24%) |
Jun 16, 2008 | 13.66 | 13.66 | 13.38 | 13.55 | 9,203,492 | -0.17(-1.27%) |
Jun 13, 2008 | 13.66 | 13.91 | 13.60 | 13.72 | 8,077,108 | +0.22(+1.66%) |
Jun 12, 2008 | 13.62 | 13.86 | 13.44 | 13.50 | 8,186,361 | +0.03(+0.24%) |
Jun 11, 2008 | 13.45 | 13.65 | 13.35 | 13.47 | 6,628,472 | -0.05(-0.36%) |
Jun 10, 2008 | 13.57 | 13.72 | 13.32 | 13.52 | 8,309,175 | -0.19(-1.39%) |
Jun 09, 2008 | 14.00 | 14.08 | 13.54 | 13.71 | 9,357,286 | -0.31(-2.22%) |
Jun 06, 2008 | 14.57 | 14.66 | 14.01 | 14.02 | 10,832,801 | -0.74(-5.03%) |
Jun 05, 2008 | 14.62 | 14.78 | 14.46 | 14.76 | 15,054,601 | +0.21(+1.46%) |
Jun 04, 2008 | 14.38 | 14.74 | 14.33 | 14.55 | 7,772,052 | +0.12(+0.83%) |
Jun 03, 2008 | 14.54 | 14.58 | 14.19 | 14.43 | 7,798,158 | -0.09(-0.64%) |
Jun 02, 2008 | 14.77 | 14.88 | 14.47 | 14.52 | 6,086,029 | -0.34(-2.28%) |
May 30, 2008 | 15.03 | 15.11 | 14.83 | 14.86 | 5,570,664 | -0.17(-1.13%) |
May 29, 2008 | 14.65 | 15.14 | 14.58 | 15.03 | 9,762,914 | +0.37(+2.53%) |
May 28, 2008 | 14.45 | 14.78 | 14.17 | 14.66 | 14,345,850 | +0.27(+1.90%) |
May 27, 2008 | 14.51 | 14.54 | 14.16 | 14.39 | 7,021,207 | -0.08(-0.53%) |
May 26, 2008 | 14.72 | 14.80 | 14.33 | 14.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.72 | 14.80 | 14.33 | 14.46 | 5,333,969 | -0.27(-1.85%) |
May 22, 2008 | 14.79 | 14.94 | 14.64 | 14.73 | 8,177,199 | -0.05(-0.33%) |
May 21, 2008 | 15.18 | 15.28 | 14.73 | 14.78 | 7,808,991 | -0.40(-2.62%) |
May 20, 2008 | 15.36 | 15.37 | 15.07 | 15.18 | 6,966,537 | -0.26(-1.70%) |
May 19, 2008 | 15.30 | 15.72 | 15.29 | 15.44 | 7,689,819 | +0.12(+0.78%) |
May 16, 2008 | 15.06 | 15.45 | 15.06 | 15.32 | 11,094,846 | +0.26(+1.70%) |
May 15, 2008 | 14.82 | 15.09 | 14.73 | 15.07 | 16,042,223 | +0.35(+2.37%) |
May 14, 2008 | 14.33 | 14.88 | 14.24 | 14.72 | 9,311,503 | +0.47(+3.30%) |
May 13, 2008 | 14.32 | 14.32 | 14.16 | 14.25 | 7,668,156 | -0.01(-0.04%) |
May 12, 2008 | 14.16 | 14.31 | 13.96 | 14.25 | 7,627,050 | +0.16(+1.12%) |
May 09, 2008 | 14.09 | 14.35 | 14.01 | 14.10 | 7,232,943 | -0.13(-0.92%) |
May 08, 2008 | 14.19 | 14.32 | 14.08 | 14.23 | 9,490,820 | +0.11(+0.81%) |
May 07, 2008 | 14.31 | 14.40 | 14.04 | 14.11 | 6,529,050 | -0.22(-1.56%) |
May 06, 2008 | 13.99 | 14.44 | 13.84 | 14.34 | 8,008,174 | +0.31(+2.22%) |
May 05, 2008 | 14.05 | 14.18 | 13.88 | 14.02 | 8,390,093 | -0.02(-0.16%) |
May 02, 2008 | 14.41 | 14.60 | 13.99 | 14.05 | 9,259,613 | -0.26(-1.79%) |
May 01, 2008 | 14.25 | 14.39 | 14.09 | 14.30 | 7,285,174 | +0.02(+0.11%) |
Apr 30, 2008 | 14.43 | 14.67 | 14.09 | 14.29 | 15,107,306 | -0.62(-4.17%) |
Apr 29, 2008 | 14.89 | 14.97 | 14.74 | 14.91 | 5,609,510 | +0.03(+0.22%) |
Apr 28, 2008 | 15.46 | 15.50 | 14.82 | 14.88 | 7,653,579 | -0.50(-3.27%) |
Apr 25, 2008 | 15.19 | 15.44 | 15.00 | 15.38 | 4,220,010 | +0.29(+1.95%) |
Apr 24, 2008 | 15.01 | 15.30 | 14.82 | 15.08 | 5,565,672 | +0.14(+0.91%) |
Apr 23, 2008 | 15.00 | 15.14 | 14.77 | 14.95 | 4,936,539 | +0.04(+0.26%) |
Apr 22, 2008 | 15.56 | 15.56 | 14.85 | 14.91 | 7,059,172 | -0.66(-4.24%) |
Apr 21, 2008 | 15.59 | 15.62 | 15.37 | 15.57 | 6,124,135 | -0.07(-0.45%) |
Apr 18, 2008 | 15.59 | 15.75 | 15.47 | 15.64 | 8,357,445 | +0.34(+2.21%) |
Apr 17, 2008 | 15.17 | 15.35 | 15.07 | 15.30 | 7,669,360 | -0.21(-1.37%) |
Apr 16, 2008 | 15.00 | 15.52 | 14.99 | 15.52 | 6,455,133 | +0.62(+4.14%) |
Apr 15, 2008 | 15.07 | 15.18 | 14.80 | 14.90 | 7,646,100 | -0.05(-0.37%) |
Apr 14, 2008 | 14.86 | 15.08 | 14.80 | 14.95 | 4,925,424 | +0.11(+0.77%) |
Apr 11, 2008 | 14.99 | 14.99 | 14.80 | 14.84 | 9,338,541 | -0.26(-1.74%) |
Apr 10, 2008 | 15.30 | 15.31 | 15.01 | 15.10 | 9,525,349 | -0.28(-1.81%) |
Apr 09, 2008 | 15.95 | 16.03 | 15.24 | 15.38 | 12,715,224 | -0.51(-3.20%) |
Apr 08, 2008 | 15.67 | 15.90 | 15.58 | 15.89 | 11,487,530 | +0.22(+1.43%) |
Apr 07, 2008 | 15.77 | 15.91 | 15.61 | 15.66 | 11,308,859 | -0.03(-0.17%) |
Apr 04, 2008 | 15.74 | 15.83 | 15.58 | 15.69 | 8,797,172 | -0.01(-0.03%) |
Apr 03, 2008 | 15.64 | 15.74 | 15.56 | 15.70 | 9,998,525 | +0.03(+0.17%) |
Apr 02, 2008 | 15.40 | 15.84 | 15.40 | 15.67 | 16,928,936 | +0.27(+1.74%) |
Apr 01, 2008 | 15.04 | 15.43 | 15.00 | 15.40 | 20,355,828 | +0.55(+3.71%) |
Mar 31, 2008 | 14.71 | 14.88 | 14.69 | 14.85 | 13,050,061 | +0.14(+0.93%) |
Mar 28, 2008 | 14.87 | 14.89 | 14.65 | 14.71 | 9,460,712 | -0.05(-0.37%) |
Mar 27, 2008 | 15.08 | 15.13 | 14.76 | 14.77 | 13,382,476 | -0.24(-1.60%) |
Mar 26, 2008 | 14.70 | 15.02 | 14.70 | 15.01 | 16,335,225 | +0.29(+2.00%) |
Mar 25, 2008 | 14.76 | 14.86 | 14.68 | 14.71 | 17,501,056 | -0.01(-0.07%) |
Mar 24, 2008 | 14.75 | 14.90 | 14.61 | 14.72 | 24,977,932 | +0.16(+1.09%) |
Mar 21, 2008 | 15.05 | 15.05 | 14.52 | 14.57 | 26,397,220 | +0.00(+0.00%) |
Mar 20, 2008 | 15.05 | 15.05 | 14.52 | 14.57 | 26,397,220 | -0.41(-2.77%) |
Mar 19, 2008 | 15.75 | 15.88 | 14.98 | 14.98 | 17,817,046 | -0.73(-4.62%) |
Mar 18, 2008 | 16.12 | 16.45 | 15.42 | 15.71 | 23,558,912 | -0.38(-2.38%) |
Mar 17, 2008 | 16.14 | 17.09 | 15.73 | 16.09 | 27,525,594 | -1.52(-8.65%) |
Mar 14, 2008 | 17.48 | 17.82 | 16.98 | 17.61 | 10,290,945 | +0.25(+1.41%) |
Mar 13, 2008 | 17.29 | 17.44 | 16.86 | 17.37 | 8,590,979 | -0.19(-1.09%) |
Mar 12, 2008 | 17.43 | 17.84 | 17.17 | 17.56 | 7,754,938 | +0.13(+0.72%) |
Mar 11, 2008 | 17.11 | 17.46 | 17.00 | 17.43 | 10,158,289 | +0.67(+3.97%) |
Mar 10, 2008 | 17.04 | 17.09 | 16.66 | 16.77 | 9,754,818 | -0.33(-1.92%) |
Mar 07, 2008 | 17.38 | 17.71 | 17.01 | 17.09 | 9,069,072 | -0.39(-2.25%) |
Mar 06, 2008 | 17.66 | 17.70 | 17.40 | 17.49 | 6,912,525 | -0.22(-1.26%) |
Mar 05, 2008 | 17.50 | 17.88 | 17.28 | 17.71 | 10,086,151 | +0.32(+1.85%) |
Mar 04, 2008 | 17.52 | 17.57 | 17.15 | 17.39 | 10,760,822 | +0.03(+0.16%) |
Mar 03, 2008 | 17.30 | 17.50 | 17.09 | 17.36 | 6,490,660 | +0.05(+0.32%) |
Feb 29, 2008 | 17.63 | 17.64 | 17.21 | 17.31 | 6,190,243 | -0.49(-2.73%) |
Feb 28, 2008 | 17.96 | 18.04 | 17.73 | 17.79 | 4,197,324 | -0.34(-1.87%) |
Feb 27, 2008 | 17.88 | 18.22 | 17.76 | 18.13 | 6,239,699 | +0.10(+0.58%) |
Feb 26, 2008 | 18.00 | 18.11 | 17.80 | 18.03 | 7,360,658 | -0.10(-0.54%) |
Feb 25, 2008 | 17.68 | 18.14 | 17.56 | 18.12 | 6,312,844 | +0.44(+2.47%) |
Feb 22, 2008 | 17.74 | 17.79 | 17.32 | 17.69 | 7,186,642 | -0.07(-0.37%) |
Feb 21, 2008 | 17.83 | 18.05 | 17.73 | 17.75 | 8,075,791 | -0.15(-0.82%) |
Feb 20, 2008 | 17.69 | 17.97 | 17.58 | 17.90 | 5,844,802 | +0.09(+0.52%) |
Feb 19, 2008 | 17.92 | 18.10 | 17.69 | 17.81 | 5,219,469 | +0.06(+0.34%) |
Feb 18, 2008 | 17.69 | 17.85 | 17.41 | 17.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.69 | 17.85 | 17.41 | 17.75 | 6,868,410 | +0.04(+0.22%) |
Feb 14, 2008 | 18.33 | 18.43 | 17.64 | 17.71 | 7,253,140 | -0.58(-3.16%) |
Feb 13, 2008 | 18.31 | 18.44 | 18.06 | 18.29 | 6,949,234 | +0.09(+0.48%) |
Feb 12, 2008 | 17.96 | 18.29 | 17.90 | 18.20 | 8,591,706 | +0.39(+2.18%) |
Feb 11, 2008 | 17.41 | 17.84 | 17.25 | 17.81 | 7,508,979 | +0.43(+2.48%) |
Feb 08, 2008 | 17.19 | 17.60 | 17.13 | 17.38 | 5,441,560 | +0.07(+0.38%) |
Feb 07, 2008 | 16.91 | 17.58 | 16.86 | 17.32 | 7,549,931 | +0.44(+2.59%) |
Feb 06, 2008 | 17.21 | 17.36 | 16.79 | 16.88 | 4,461,710 | -0.20(-1.18%) |
Feb 05, 2008 | 17.48 | 17.48 | 17.06 | 17.08 | 4,889,151 | -0.53(-3.01%) |
Feb 04, 2008 | 17.91 | 17.97 | 17.56 | 17.61 | 3,294,561 | -0.23(-1.29%) |
Feb 01, 2008 | 17.58 | 17.88 | 17.44 | 17.84 | 5,280,055 | +0.26(+1.49%) |
Jan 31, 2008 | 17.00 | 17.78 | 17.00 | 17.58 | 6,670,820 | +0.27(+1.55%) |
Jan 30, 2008 | 17.44 | 17.75 | 17.25 | 17.31 | 5,938,852 | -0.15(-0.87%) |
Jan 29, 2008 | 17.29 | 17.52 | 16.98 | 17.46 | 7,616,089 | +0.40(+2.34%) |
Jan 28, 2008 | 17.27 | 17.33 | 16.79 | 17.07 | 10,094,757 | -0.21(-1.23%) |
Jan 25, 2008 | 17.20 | 17.60 | 16.99 | 17.28 | 8,029,301 | +0.09(+0.51%) |
Jan 24, 2008 | 17.16 | 17.29 | 16.61 | 17.19 | 7,640,889 | +0.29(+1.74%) |
Jan 23, 2008 | 16.64 | 16.90 | 15.70 | 16.90 | 14,127,626 | +0.01(+0.06%) |
Jan 22, 2008 | 15.91 | 17.14 | 15.02 | 16.89 | 10,310,315 | +0.14(+0.81%) |
Jan 21, 2008 | 16.50 | 16.98 | 16.44 | 16.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.50 | 16.98 | 16.44 | 16.75 | 10,592,382 | +0.33(+1.99%) |
Jan 17, 2008 | 17.09 | 17.16 | 16.38 | 16.42 | 7,843,463 | -0.66(-3.84%) |
Jan 16, 2008 | 16.80 | 17.32 | 16.78 | 17.08 | 6,931,294 | +0.26(+1.52%) |
Jan 15, 2008 | 17.11 | 17.15 | 16.72 | 16.82 | 5,022,686 | -0.47(-2.72%) |
Jan 14, 2008 | 17.10 | 17.32 | 17.02 | 17.29 | 5,947,963 | +0.35(+2.10%) |
Jan 11, 2008 | 16.66 | 17.15 | 16.62 | 16.93 | 8,041,638 | +0.09(+0.55%) |
Jan 10, 2008 | 16.76 | 17.00 | 16.49 | 16.84 | 9,082,514 | -0.08(-0.48%) |
Jan 09, 2008 | 16.72 | 16.92 | 16.38 | 16.92 | 7,912,749 | +0.26(+1.54%) |
Jan 08, 2008 | 16.96 | 17.23 | 16.67 | 16.67 | 8,372,013 | -0.27(-1.58%) |
Jan 07, 2008 | 17.22 | 17.34 | 16.89 | 16.93 | 6,767,236 | -0.15(-0.89%) |
Jan 04, 2008 | 17.72 | 17.72 | 16.96 | 17.09 | 7,932,125 | -0.75(-4.22%) |
Jan 03, 2008 | 17.52 | 17.97 | 17.41 | 17.84 | 9,151,497 | +0.47(+2.73%) |
Jan 02, 2008 | 17.70 | 17.78 | 17.29 | 17.37 | 5,359,763 | -0.31(-1.76%) |