Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.880 | 7.020 | 6.740 | 6.930 | 1,296,797 | +0.04(+0.58%) |
Oct 30, 2008 | 6.920 | 7.170 | 6.620 | 6.890 | 499,502 | +0.13(+1.92%) |
Oct 29, 2008 | 5.980 | 7.790 | 5.920 | 6.760 | 1,457,738 | +0.78(+13.04%) |
Oct 28, 2008 | 5.590 | 6.000 | 5.360 | 5.980 | 714,368 | +0.50(+9.12%) |
Oct 27, 2008 | 5.770 | 5.770 | 5.430 | 5.480 | 630,857 | -0.14(-2.49%) |
Oct 24, 2008 | 4.960 | 6.050 | 4.880 | 5.620 | 2,129,269 | +0.62(+12.40%) |
Oct 23, 2008 | 5.500 | 5.640 | 4.960 | 5.000 | 906,454 | -0.48(-8.76%) |
Oct 22, 2008 | 5.660 | 5.850 | 5.380 | 5.480 | 466,502 | -0.30(-5.19%) |
Oct 21, 2008 | 6.050 | 6.230 | 5.770 | 5.780 | 475,320 | -0.38(-6.17%) |
Oct 20, 2008 | 6.240 | 6.500 | 5.940 | 6.160 | 650,377 | +0.08(+1.32%) |
Oct 17, 2008 | 6.200 | 8.690 | 6.000 | 6.080 | 869,796 | -0.38(-5.88%) |
Oct 16, 2008 | 6.130 | 6.500 | 5.830 | 6.460 | 856,883 | +0.38(+6.25%) |
Oct 15, 2008 | 6.380 | 6.710 | 6.030 | 6.080 | 882,967 | -0.38(-5.88%) |
Oct 14, 2008 | 7.110 | 7.230 | 6.340 | 6.460 | 1,121,381 | -0.47(-6.78%) |
Oct 13, 2008 | 6.880 | 7.220 | 6.680 | 6.930 | 1,180,261 | +0.16(+2.36%) |
Oct 10, 2008 | 7.030 | 7.090 | 5.590 | 6.770 | 2,485,910 | -0.24(-3.42%) |
Oct 09, 2008 | 8.500 | 8.840 | 6.890 | 7.010 | 1,918,922 | -1.38(-16.45%) |
Oct 08, 2008 | 7.990 | 8.790 | 7.910 | 8.390 | 1,164,346 | +0.16(+1.94%) |
Oct 07, 2008 | 8.630 | 8.970 | 7.980 | 8.230 | 1,650,188 | -0.28(-3.29%) |
Oct 06, 2008 | 9.010 | 9.056 | 7.910 | 8.510 | 2,186,350 | -0.60(-6.59%) |
Oct 03, 2008 | 9.930 | 10.40 | 9.040 | 9.110 | 948,750 | -0.67(-6.85%) |
Oct 02, 2008 | 10.51 | 10.72 | 9.680 | 9.780 | 780,556 | -0.70(-6.68%) |
Oct 01, 2008 | 10.75 | 10.88 | 10.37 | 10.48 | 581,377 | -0.35(-3.23%) |
Sep 30, 2008 | 10.47 | 10.87 | 10.47 | 10.83 | 379,937 | +0.38(+3.64%) |
Sep 29, 2008 | 11.02 | 11.15 | 10.45 | 10.45 | 562,260 | -0.78(-6.95%) |
Sep 26, 2008 | 10.98 | 11.27 | 10.89 | 11.23 | 519,362 | +0.10(+0.90%) |
Sep 25, 2008 | 11.08 | 11.46 | 11.02 | 11.13 | 616,591 | +0.04(+0.36%) |
Sep 24, 2008 | 11.71 | 12.00 | 11.09 | 11.09 | 518,345 | -0.58(-4.97%) |
Sep 23, 2008 | 12.21 | 12.64 | 11.60 | 11.67 | 583,223 | -0.53(-4.34%) |
Sep 22, 2008 | 13.16 | 13.16 | 12.20 | 12.20 | 718,319 | -0.80(-6.15%) |
Sep 19, 2008 | 13.34 | 13.46 | 12.75 | 13.00 | 2,382,715 | +0.38(+3.01%) |
Sep 18, 2008 | 12.58 | 12.75 | 12.00 | 12.62 | 1,870,250 | +0.17(+1.37%) |
Sep 17, 2008 | 13.11 | 13.29 | 12.37 | 12.45 | 861,051 | -0.80(-6.04%) |
Sep 16, 2008 | 12.91 | 13.27 | 12.54 | 13.25 | 741,482 | +0.42(+3.27%) |
Sep 15, 2008 | 12.85 | 13.11 | 12.67 | 12.83 | 625,923 | -0.36(-2.73%) |
Sep 12, 2008 | 13.34 | 13.45 | 13.11 | 13.19 | 557,156 | -0.19(-1.42%) |
Sep 11, 2008 | 13.23 | 13.55 | 12.85 | 13.38 | 1,075,208 | +0.06(+0.45%) |
Sep 10, 2008 | 13.44 | 13.44 | 13.01 | 13.32 | 1,596,612 | +0.01(+0.08%) |
Sep 09, 2008 | 13.34 | 13.73 | 13.19 | 13.31 | 909,397 | +0.01(+0.08%) |
Sep 08, 2008 | 13.32 | 13.36 | 12.90 | 13.30 | 784,412 | +0.34(+2.62%) |
Sep 05, 2008 | 13.14 | 13.24 | 12.84 | 12.96 | 823,192 | -0.18(-1.37%) |
Sep 04, 2008 | 13.42 | 13.52 | 12.95 | 13.14 | 666,724 | -0.34(-2.52%) |
Sep 03, 2008 | 13.43 | 13.66 | 13.37 | 13.48 | 593,424 | +0.06(+0.45%) |
Sep 02, 2008 | 13.18 | 13.74 | 13.04 | 13.42 | 559,675 | +0.38(+2.91%) |
Aug 29, 2008 | 13.00 | 13.14 | 12.90 | 13.04 | 351,225 | -0.10(-0.76%) |
Aug 28, 2008 | 12.68 | 13.18 | 12.62 | 13.14 | 659,633 | +0.44(+3.46%) |
Aug 27, 2008 | 12.62 | 12.83 | 12.55 | 12.70 | 438,837 | +0.06(+0.47%) |
Aug 26, 2008 | 12.58 | 12.94 | 12.47 | 12.64 | 414,394 | +0.02(+0.16%) |
Aug 25, 2008 | 12.92 | 12.99 | 12.56 | 12.62 | 498,874 | -0.34(-2.62%) |
Aug 22, 2008 | 12.48 | 13.00 | 12.48 | 12.96 | 486,343 | +0.55(+4.43%) |
Aug 21, 2008 | 12.20 | 12.61 | 12.20 | 12.41 | 586,498 | +0.08(+0.65%) |
Aug 20, 2008 | 12.30 | 12.84 | 12.10 | 12.33 | 1,008,536 | +0.04(+0.33%) |
Aug 19, 2008 | 12.72 | 12.83 | 12.05 | 12.29 | 776,986 | -0.53(-4.13%) |
Aug 18, 2008 | 13.04 | 13.19 | 12.69 | 12.82 | 442,221 | -0.20(-1.54%) |
Aug 15, 2008 | 12.96 | 13.13 | 12.86 | 13.02 | 1,037,094 | +0.21(+1.64%) |
Aug 14, 2008 | 12.72 | 13.00 | 12.72 | 12.81 | 809,389 | -0.01(-0.08%) |
Aug 13, 2008 | 12.82 | 13.05 | 12.52 | 12.82 | 827,412 | -0.06(-0.47%) |
Aug 12, 2008 | 12.76 | 13.03 | 12.72 | 12.88 | 691,898 | +0.04(+0.31%) |
Aug 11, 2008 | 12.16 | 13.19 | 11.95 | 12.84 | 1,309,606 | +0.53(+4.31%) |
Aug 08, 2008 | 11.70 | 12.35 | 11.56 | 12.31 | 836,243 | +0.59(+5.03%) |
Aug 07, 2008 | 11.28 | 11.77 | 11.09 | 11.72 | 849,242 | +0.37(+3.26%) |
Aug 06, 2008 | 10.91 | 11.37 | 10.72 | 11.35 | 760,214 | +0.40(+3.65%) |
Aug 05, 2008 | 10.66 | 10.97 | 10.41 | 10.95 | 658,405 | +0.44(+4.19%) |
Aug 04, 2008 | 10.50 | 10.55 | 10.26 | 10.51 | 983,445 | -0.03(-0.28%) |
Aug 01, 2008 | 9.940 | 10.70 | 9.910 | 10.54 | 1,306,174 | +0.53(+5.29%) |
Jul 31, 2008 | 10.01 | 10.09 | 9.800 | 10.01 | 1,866,003 | -0.16(-1.57%) |
Jul 30, 2008 | 9.100 | 10.62 | 9.020 | 10.17 | 5,370,986 | -1.02(-9.12%) |
Jul 29, 2008 | 11.19 | 11.56 | 10.94 | 11.19 | 1,836,210 | -0.07(-0.62%) |
Jul 28, 2008 | 11.47 | 11.52 | 11.08 | 11.26 | 688,400 | -0.26(-2.26%) |
Jul 25, 2008 | 11.78 | 11.96 | 11.46 | 11.52 | 448,380 | -0.15(-1.29%) |
Jul 24, 2008 | 11.75 | 11.87 | 11.59 | 11.67 | 570,357 | -0.03(-0.26%) |
Jul 23, 2008 | 11.47 | 11.78 | 11.25 | 11.70 | 719,340 | +0.08(+0.69%) |
Jul 22, 2008 | 11.03 | 11.68 | 10.91 | 11.62 | 539,493 | +0.58(+5.25%) |
Jul 21, 2008 | 11.47 | 11.69 | 10.98 | 11.04 | 831,895 | -0.41(-3.58%) |
Jul 18, 2008 | 12.15 | 12.15 | 11.39 | 11.45 | 780,287 | -0.71(-5.84%) |
Jul 17, 2008 | 11.40 | 12.24 | 11.34 | 12.16 | 763,746 | +0.90(+7.99%) |
Jul 16, 2008 | 10.71 | 11.33 | 10.56 | 11.26 | 926,571 | +0.47(+4.36%) |
Jul 15, 2008 | 10.41 | 11.14 | 10.38 | 10.79 | 880,262 | +0.28(+2.66%) |
Jul 14, 2008 | 10.79 | 10.93 | 10.27 | 10.51 | 527,887 | -0.17(-1.59%) |
Jul 11, 2008 | 10.12 | 10.75 | 10.01 | 10.68 | 880,215 | +0.45(+4.40%) |
Jul 10, 2008 | 10.92 | 11.08 | 10.10 | 10.23 | 1,742,849 | -0.64(-5.89%) |
Jul 09, 2008 | 11.44 | 11.44 | 10.87 | 10.87 | 729,953 | -0.43(-3.81%) |
Jul 08, 2008 | 11.17 | 11.52 | 11.16 | 11.30 | 698,088 | +0.17(+1.53%) |
Jul 07, 2008 | 11.25 | 11.44 | 11.01 | 11.13 | 695,259 | -0.03(-0.27%) |
Jul 04, 2008 | 11.20 | 11.30 | 10.92 | 11.16 | 448,283 | +0.00(+0.00%) |
Jul 03, 2008 | 11.20 | 11.30 | 10.92 | 11.16 | 448,283 | -0.06(-0.53%) |
Jul 02, 2008 | 10.85 | 11.39 | 10.84 | 11.22 | 1,085,881 | +0.38(+3.51%) |
Jul 01, 2008 | 10.38 | 10.86 | 10.19 | 10.84 | 1,601,080 | +0.35(+3.34%) |
Jun 30, 2008 | 10.72 | 10.92 | 10.47 | 10.49 | 945,738 | -0.22(-2.05%) |
Jun 27, 2008 | 10.87 | 11.03 | 10.68 | 10.71 | 1,176,686 | -0.20(-1.83%) |
Jun 26, 2008 | 11.15 | 11.22 | 10.75 | 10.91 | 577,100 | -0.40(-3.54%) |
Jun 25, 2008 | 11.30 | 11.72 | 11.06 | 11.31 | 1,164,140 | +0.24(+2.17%) |
Jun 24, 2008 | 11.60 | 11.74 | 10.96 | 11.07 | 836,750 | -0.62(-5.30%) |
Jun 23, 2008 | 12.21 | 12.21 | 11.62 | 11.69 | 628,973 | -0.43(-3.55%) |
Jun 20, 2008 | 12.67 | 12.68 | 11.96 | 12.12 | 662,971 | -0.63(-4.94%) |
Jun 19, 2008 | 12.36 | 12.80 | 12.23 | 12.75 | 427,406 | +0.38(+3.07%) |
Jun 18, 2008 | 12.89 | 12.95 | 12.32 | 12.37 | 357,251 | -0.56(-4.33%) |
Jun 17, 2008 | 12.25 | 13.01 | 12.07 | 12.93 | 970,379 | +0.68(+5.55%) |
Jun 16, 2008 | 12.28 | 12.31 | 12.04 | 12.25 | 455,302 | -0.05(-0.41%) |
Jun 13, 2008 | 12.16 | 12.30 | 12.05 | 12.30 | 345,606 | +0.28(+2.33%) |
Jun 12, 2008 | 11.76 | 12.16 | 11.76 | 12.02 | 702,737 | +0.35(+3.00%) |
Jun 11, 2008 | 12.04 | 12.29 | 11.67 | 11.67 | 699,667 | -0.43(-3.55%) |
Jun 10, 2008 | 12.20 | 12.52 | 11.97 | 12.10 | 908,347 | -0.51(-4.04%) |
Jun 09, 2008 | 12.90 | 12.97 | 12.30 | 12.61 | 783,156 | -0.29(-2.25%) |
Jun 06, 2008 | 13.07 | 13.13 | 12.81 | 12.90 | 726,107 | -0.29(-2.20%) |
Jun 05, 2008 | 13.10 | 13.31 | 12.70 | 13.19 | 1,377,843 | +0.08(+0.61%) |
Jun 04, 2008 | 13.08 | 13.35 | 12.93 | 13.11 | 296,030 | +0.05(+0.38%) |
Jun 03, 2008 | 13.14 | 13.32 | 12.97 | 13.06 | 504,804 | +0.00(+0.00%) |
Jun 02, 2008 | 13.20 | 13.45 | 12.98 | 13.06 | 1,533,194 | -0.11(-0.84%) |
May 30, 2008 | 13.18 | 13.25 | 12.86 | 13.17 | 595,223 | +0.02(+0.15%) |
May 29, 2008 | 12.71 | 13.24 | 12.71 | 13.15 | 621,849 | +0.39(+3.06%) |
May 28, 2008 | 12.97 | 13.05 | 12.52 | 12.76 | 655,530 | -0.20(-1.54%) |
May 27, 2008 | 12.76 | 13.10 | 12.75 | 12.96 | 433,667 | +0.24(+1.89%) |
May 26, 2008 | 12.88 | 12.99 | 12.54 | 12.72 | 674,139 | +0.00(+0.00%) |
May 23, 2008 | 12.88 | 12.99 | 12.54 | 12.72 | 674,139 | -0.26(-2.00%) |
May 22, 2008 | 12.70 | 13.05 | 12.67 | 12.98 | 638,445 | +0.23(+1.80%) |
May 21, 2008 | 12.94 | 13.42 | 12.69 | 12.75 | 1,208,532 | -0.14(-1.09%) |
May 20, 2008 | 12.87 | 13.13 | 12.65 | 12.89 | 919,593 | -0.04(-0.31%) |
May 19, 2008 | 12.62 | 13.14 | 12.52 | 12.93 | 825,866 | +0.39(+3.11%) |
May 16, 2008 | 12.93 | 12.93 | 12.40 | 12.54 | 1,105,813 | -0.35(-2.72%) |
May 15, 2008 | 12.47 | 12.99 | 12.40 | 12.89 | 1,143,430 | +0.39(+3.12%) |
May 14, 2008 | 12.51 | 12.74 | 12.50 | 12.50 | 621,524 | +0.02(+0.16%) |
May 13, 2008 | 12.75 | 12.75 | 12.30 | 12.48 | 530,896 | -0.28(-2.19%) |
May 12, 2008 | 12.45 | 12.78 | 12.27 | 12.76 | 816,883 | +0.32(+2.57%) |
May 09, 2008 | 12.34 | 12.50 | 12.13 | 12.44 | 615,980 | +0.18(+1.47%) |
May 08, 2008 | 12.13 | 12.55 | 12.05 | 12.26 | 690,131 | +0.23(+1.91%) |
May 07, 2008 | 12.22 | 12.54 | 11.97 | 12.03 | 948,208 | -0.23(-1.88%) |
May 06, 2008 | 12.06 | 12.41 | 12.00 | 12.26 | 743,922 | +0.10(+0.82%) |
May 05, 2008 | 12.18 | 12.42 | 12.09 | 12.16 | 961,243 | -0.03(-0.25%) |
May 02, 2008 | 12.32 | 12.69 | 12.19 | 12.19 | 1,477,935 | -0.01(-0.08%) |
May 01, 2008 | 12.17 | 12.37 | 12.00 | 12.20 | 1,534,896 | -0.08(-0.65%) |
Apr 30, 2008 | 12.23 | 12.79 | 11.90 | 12.28 | 5,158,446 | +1.96(+18.99%) |
Apr 29, 2008 | 10.50 | 10.59 | 10.20 | 10.32 | 1,324,162 | -0.08(-0.77%) |
Apr 28, 2008 | 9.970 | 10.49 | 9.970 | 10.40 | 2,300,107 | +0.40(+4.00%) |
Apr 25, 2008 | 9.940 | 10.05 | 9.890 | 10.00 | 1,236,190 | +0.12(+1.21%) |
Apr 24, 2008 | 9.870 | 10.05 | 9.650 | 9.880 | 778,084 | -0.11(-1.10%) |
Apr 23, 2008 | 9.870 | 10.03 | 9.810 | 9.990 | 690,995 | +0.15(+1.52%) |
Apr 22, 2008 | 10.00 | 10.02 | 9.650 | 9.840 | 533,634 | -0.26(-2.57%) |
Apr 21, 2008 | 10.03 | 10.15 | 9.850 | 10.10 | 577,159 | +0.07(+0.70%) |
Apr 18, 2008 | 10.00 | 10.05 | 9.940 | 10.03 | 696,027 | +0.14(+1.42%) |
Apr 17, 2008 | 10.05 | 10.07 | 9.800 | 9.890 | 563,783 | -0.18(-1.79%) |
Apr 16, 2008 | 10.06 | 10.10 | 9.930 | 10.07 | 861,010 | +0.10(+1.00%) |
Apr 15, 2008 | 10.00 | 10.09 | 9.940 | 9.970 | 896,231 | +0.00(+0.00%) |
Apr 14, 2008 | 9.900 | 10.05 | 9.870 | 9.970 | 1,055,680 | +0.02(+0.20%) |
Apr 11, 2008 | 9.940 | 10.31 | 9.920 | 9.950 | 1,408,619 | -0.38(-3.68%) |
Apr 10, 2008 | 10.69 | 10.78 | 10.22 | 10.33 | 1,928,910 | -0.36(-3.37%) |
Apr 09, 2008 | 11.24 | 11.29 | 10.65 | 10.69 | 1,252,605 | -0.45(-4.04%) |
Apr 08, 2008 | 11.34 | 11.34 | 11.10 | 11.14 | 383,894 | -0.30(-2.62%) |
Apr 07, 2008 | 11.62 | 11.71 | 11.44 | 11.44 | 1,053,014 | -0.17(-1.46%) |
Apr 04, 2008 | 11.30 | 11.71 | 11.22 | 11.61 | 1,954,893 | +0.34(+3.02%) |
Apr 03, 2008 | 12.13 | 12.13 | 11.21 | 11.27 | 1,231,232 | -0.95(-7.77%) |
Apr 02, 2008 | 12.45 | 12.52 | 12.14 | 12.22 | 534,863 | -0.18(-1.45%) |
Apr 01, 2008 | 11.23 | 12.50 | 11.11 | 12.40 | 953,432 | +1.29(+11.61%) |
Mar 31, 2008 | 11.16 | 11.29 | 11.05 | 11.11 | 612,430 | -0.08(-0.71%) |
Mar 28, 2008 | 11.52 | 11.94 | 11.15 | 11.19 | 580,412 | -0.43(-3.70%) |
Mar 27, 2008 | 11.66 | 11.79 | 11.45 | 11.62 | 528,154 | +0.02(+0.17%) |
Mar 26, 2008 | 12.00 | 12.14 | 11.45 | 11.60 | 586,682 | -0.46(-3.81%) |
Mar 25, 2008 | 12.50 | 12.58 | 11.79 | 12.06 | 519,043 | -0.49(-3.90%) |
Mar 24, 2008 | 11.42 | 12.90 | 11.42 | 12.55 | 1,002,604 | +1.16(+10.18%) |
Mar 21, 2008 | 11.33 | 11.61 | 11.03 | 11.39 | 1,267,207 | +0.00(+0.00%) |
Mar 20, 2008 | 11.33 | 11.61 | 11.03 | 11.39 | 1,267,207 | +0.21(+1.88%) |
Mar 19, 2008 | 11.64 | 11.90 | 11.18 | 11.18 | 405,006 | -0.35(-3.04%) |
Mar 18, 2008 | 10.55 | 11.68 | 10.34 | 11.53 | 1,024,979 | +1.19(+11.51%) |
Mar 17, 2008 | 10.95 | 11.10 | 10.34 | 10.34 | 806,624 | -0.58(-5.31%) |
Mar 14, 2008 | 11.54 | 11.69 | 10.87 | 10.92 | 600,451 | -0.54(-4.71%) |
Mar 13, 2008 | 11.19 | 11.57 | 10.88 | 11.46 | 648,214 | +0.13(+1.15%) |
Mar 12, 2008 | 11.24 | 11.63 | 11.19 | 11.33 | 553,332 | +0.11(+0.98%) |
Mar 11, 2008 | 11.12 | 11.28 | 10.94 | 11.22 | 629,857 | +0.33(+3.03%) |
Mar 10, 2008 | 11.15 | 11.18 | 10.86 | 10.89 | 565,601 | -0.21(-1.89%) |
Mar 07, 2008 | 11.42 | 11.47 | 10.96 | 11.10 | 785,628 | -0.49(-4.23%) |
Mar 06, 2008 | 11.86 | 11.98 | 11.57 | 11.59 | 585,898 | -0.31(-2.61%) |
Mar 05, 2008 | 12.00 | 12.05 | 11.84 | 11.90 | 592,740 | -0.06(-0.50%) |
Mar 04, 2008 | 12.01 | 12.09 | 11.79 | 11.96 | 942,374 | -0.08(-0.66%) |
Mar 03, 2008 | 12.38 | 12.44 | 12.00 | 12.04 | 1,190,927 | -0.31(-2.51%) |
Feb 29, 2008 | 12.71 | 12.72 | 12.30 | 12.35 | 909,271 | -0.49(-3.82%) |
Feb 28, 2008 | 13.26 | 13.36 | 12.80 | 12.84 | 1,380,672 | -0.57(-4.25%) |
Feb 27, 2008 | 12.92 | 13.45 | 12.78 | 13.41 | 1,126,952 | +0.39(+3.00%) |
Feb 26, 2008 | 12.89 | 13.17 | 12.71 | 13.02 | 604,905 | +0.07(+0.54%) |
Feb 25, 2008 | 12.75 | 13.13 | 12.74 | 12.95 | 983,538 | +0.13(+1.01%) |
Feb 22, 2008 | 12.86 | 12.94 | 12.59 | 12.82 | 758,755 | +0.01(+0.08%) |
Feb 21, 2008 | 12.88 | 13.40 | 12.78 | 12.81 | 679,710 | -0.19(-1.46%) |
Feb 20, 2008 | 13.13 | 13.20 | 12.74 | 13.00 | 1,027,322 | -0.20(-1.52%) |
Feb 19, 2008 | 13.13 | 13.50 | 13.09 | 13.20 | 1,146,997 | +0.18(+1.38%) |
Feb 18, 2008 | 13.00 | 13.05 | 12.73 | 13.02 | 1,833,838 | +0.00(+0.00%) |
Feb 15, 2008 | 13.00 | 13.05 | 12.73 | 13.02 | 1,833,838 | +0.11(+0.85%) |
Feb 14, 2008 | 13.42 | 13.48 | 12.71 | 12.91 | 1,701,981 | -0.28(-2.12%) |
Feb 13, 2008 | 13.30 | 13.48 | 13.09 | 13.19 | 928,037 | -0.06(-0.45%) |
Feb 12, 2008 | 13.06 | 13.29 | 12.85 | 13.25 | 1,253,534 | +0.16(+1.22%) |
Feb 11, 2008 | 13.01 | 13.10 | 12.73 | 13.09 | 1,178,836 | +0.08(+0.61%) |
Feb 08, 2008 | 13.16 | 13.49 | 12.95 | 13.01 | 1,165,174 | -0.15(-1.14%) |
Feb 07, 2008 | 13.26 | 13.45 | 12.94 | 13.16 | 1,658,005 | -0.23(-1.72%) |
Feb 06, 2008 | 12.84 | 13.62 | 12.56 | 13.39 | 2,765,121 | +0.68(+5.35%) |
Feb 05, 2008 | 12.51 | 12.98 | 12.51 | 12.71 | 1,359,972 | +0.01(+0.08%) |
Feb 04, 2008 | 12.05 | 12.80 | 12.05 | 12.70 | 1,965,248 | +0.64(+5.31%) |
Feb 01, 2008 | 11.59 | 12.40 | 11.57 | 12.06 | 1,591,821 | +0.28(+2.38%) |
Jan 31, 2008 | 11.60 | 12.03 | 11.39 | 11.78 | 2,948,629 | -0.15(-1.26%) |
Jan 30, 2008 | 10.96 | 12.40 | 10.80 | 11.93 | 8,776,538 | -2.07(-14.79%) |
Jan 29, 2008 | 13.14 | 14.85 | 13.04 | 14.00 | 4,853,377 | +1.01(+7.78%) |
Jan 28, 2008 | 13.75 | 13.90 | 12.82 | 12.99 | 2,546,722 | -0.88(-6.34%) |
Jan 25, 2008 | 13.26 | 14.01 | 13.21 | 13.87 | 1,584,751 | +0.75(+5.72%) |
Jan 24, 2008 | 13.61 | 13.69 | 13.09 | 13.12 | 1,055,539 | -0.36(-2.67%) |
Jan 23, 2008 | 12.65 | 13.67 | 12.57 | 13.48 | 3,099,146 | +0.50(+3.85%) |
Jan 22, 2008 | 12.96 | 13.15 | 12.16 | 12.98 | 1,505,113 | -0.42(-3.13%) |
Jan 21, 2008 | 13.55 | 13.70 | 13.25 | 13.40 | 929,166 | +0.00(+0.00%) |
Jan 18, 2008 | 13.55 | 13.70 | 13.25 | 13.40 | 929,166 | -0.10(-0.74%) |
Jan 17, 2008 | 14.30 | 14.31 | 13.42 | 13.50 | 1,507,715 | -0.72(-5.06%) |
Jan 16, 2008 | 14.00 | 14.59 | 13.93 | 14.22 | 2,499,657 | +0.26(+1.86%) |
Jan 15, 2008 | 14.49 | 14.58 | 13.90 | 13.96 | 952,899 | -0.74(-5.03%) |
Jan 14, 2008 | 14.90 | 15.05 | 14.50 | 14.70 | 1,139,245 | -0.07(-0.47%) |
Jan 11, 2008 | 15.11 | 15.36 | 14.71 | 14.77 | 918,289 | -0.49(-3.21%) |
Jan 10, 2008 | 15.72 | 15.72 | 14.85 | 15.26 | 1,815,168 | -0.67(-4.21%) |
Jan 09, 2008 | 15.43 | 15.97 | 15.29 | 15.93 | 1,584,134 | +0.59(+3.85%) |
Jan 08, 2008 | 16.19 | 16.45 | 15.33 | 15.34 | 1,075,568 | -0.80(-4.96%) |
Jan 07, 2008 | 16.45 | 16.57 | 15.96 | 16.14 | 1,708,962 | -0.36(-2.18%) |
Jan 04, 2008 | 16.33 | 16.83 | 16.24 | 16.50 | 737,785 | -0.05(-0.30%) |
Jan 03, 2008 | 16.54 | 17.02 | 16.49 | 16.55 | 609,399 | +0.08(+0.49%) |
Jan 02, 2008 | 16.68 | 17.22 | 16.34 | 16.47 | 704,480 | -0.21(-1.26%) |
Jan 01, 2008 | 17.24 | 17.24 | 16.53 | 16.68 | 484,555 | +0.00(+0.00%) |
Dec 31, 2007 | 17.24 | 17.24 | 16.53 | 16.68 | 484,555 | -0.47(-2.74%) |
Dec 28, 2007 | 17.24 | 17.85 | 17.05 | 17.15 | 402,636 | +0.01(+0.06%) |
Dec 27, 2007 | 18.07 | 18.14 | 17.14 | 17.14 | 343,081 | -1.01(-5.56%) |
Dec 26, 2007 | 17.81 | 18.18 | 17.55 | 18.15 | 293,385 | +0.20(+1.11%) |
Dec 24, 2007 | 17.62 | 18.03 | 17.50 | 17.95 | 116,773 | +0.33(+1.87%) |
Dec 21, 2007 | 17.99 | 18.19 | 17.39 | 17.62 | 898,728 | -0.13(-0.73%) |
Dec 20, 2007 | 17.25 | 17.82 | 17.25 | 17.75 | 432,108 | +0.67(+3.92%) |
Dec 19, 2007 | 17.24 | 17.29 | 16.96 | 17.08 | 654,390 | -0.16(-0.93%) |
Dec 18, 2007 | 17.51 | 17.57 | 16.99 | 17.24 | 896,681 | -0.10(-0.58%) |
Dec 17, 2007 | 17.66 | 17.91 | 17.33 | 17.34 | 433,433 | -0.43(-2.42%) |
Dec 14, 2007 | 17.91 | 18.52 | 17.63 | 17.77 | 433,629 | -0.23(-1.28%) |
Dec 13, 2007 | 18.18 | 18.36 | 17.89 | 18.00 | 683,626 | -0.34(-1.85%) |
Dec 12, 2007 | 18.70 | 18.92 | 17.93 | 18.34 | 895,451 | +0.22(+1.21%) |
Dec 11, 2007 | 18.89 | 19.13 | 17.96 | 18.12 | 503,279 | -0.71(-3.77%) |
Dec 10, 2007 | 18.59 | 19.11 | 18.59 | 18.83 | 641,905 | +0.21(+1.13%) |
Dec 07, 2007 | 18.42 | 19.88 | 18.29 | 18.62 | 1,943,797 | +1.07(+6.10%) |
Dec 06, 2007 | 16.81 | 17.64 | 16.81 | 17.55 | 960,386 | +0.71(+4.22%) |
Dec 05, 2007 | 16.71 | 17.00 | 16.71 | 16.84 | 401,222 | +0.32(+1.94%) |
Dec 04, 2007 | 16.30 | 16.83 | 16.24 | 16.52 | 714,889 | +0.18(+1.10%) |
Dec 03, 2007 | 16.82 | 16.92 | 16.29 | 16.34 | 494,240 | -0.55(-3.26%) |
Nov 30, 2007 | 16.34 | 17.19 | 16.28 | 16.89 | 1,023,668 | +0.70(+4.32%) |
Nov 29, 2007 | 16.32 | 16.59 | 16.00 | 16.19 | 432,545 | -0.14(-0.86%) |
Nov 28, 2007 | 15.83 | 16.37 | 15.75 | 16.33 | 842,536 | +0.69(+4.41%) |
Nov 27, 2007 | 15.15 | 15.73 | 15.10 | 15.64 | 943,734 | +0.38(+2.49%) |
Nov 26, 2007 | 14.75 | 15.54 | 14.70 | 15.26 | 1,115,709 | +0.46(+3.11%) |
Nov 23, 2007 | 14.75 | 14.98 | 14.62 | 14.80 | 528,966 | +0.11(+0.75%) |
Nov 21, 2007 | 15.78 | 15.86 | 14.66 | 14.69 | 1,382,330 | -1.21(-7.61%) |
Nov 20, 2007 | 15.47 | 16.05 | 15.43 | 15.90 | 1,220,603 | +0.37(+2.38%) |
Nov 19, 2007 | 15.67 | 15.78 | 15.37 | 15.53 | 1,249,325 | -0.34(-2.14%) |
Nov 16, 2007 | 16.21 | 16.38 | 15.72 | 15.87 | 1,351,662 | -0.30(-1.86%) |
Nov 15, 2007 | 17.41 | 17.41 | 16.06 | 16.17 | 1,400,196 | -1.29(-7.39%) |
Nov 14, 2007 | 17.45 | 17.70 | 17.30 | 17.46 | 834,794 | +0.16(+0.92%) |
Nov 13, 2007 | 17.31 | 17.46 | 17.12 | 17.30 | 1,001,834 | +0.19(+1.11%) |
Nov 12, 2007 | 17.51 | 17.65 | 17.01 | 17.11 | 1,372,614 | -0.52(-2.95%) |
Nov 09, 2007 | 16.74 | 17.82 | 16.60 | 17.63 | 1,393,886 | +0.59(+3.46%) |
Nov 08, 2007 | 18.74 | 18.89 | 16.36 | 17.04 | 2,450,609 | -1.67(-8.93%) |
Nov 07, 2007 | 19.03 | 19.25 | 18.69 | 18.71 | 1,401,250 | -0.63(-3.26%) |
Nov 06, 2007 | 19.12 | 19.45 | 18.96 | 19.34 | 1,133,571 | +0.25(+1.31%) |
Nov 05, 2007 | 19.19 | 19.75 | 18.82 | 19.09 | 1,202,500 | -0.42(-2.15%) |
Nov 02, 2007 | 20.15 | 20.25 | 19.46 | 19.51 | 1,066,274 | -0.36(-1.81%) |