Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.527 | 9.518 | 8.527 | 9.334 | 35,576,032 | +0.59(+6.75%) |
Oct 30, 2008 | 8.252 | 8.953 | 8.203 | 8.743 | 41,278,092 | +0.92(+11.81%) |
Oct 29, 2008 | 7.870 | 8.351 | 7.554 | 7.820 | 35,211,392 | -0.06(-0.70%) |
Oct 28, 2008 | 7.054 | 7.877 | 6.700 | 7.875 | 47,530,572 | +1.30(+19.69%) |
Oct 27, 2008 | 6.436 | 6.907 | 6.337 | 6.580 | 39,623,448 | +0.13(+1.94%) |
Oct 24, 2008 | 5.526 | 6.671 | 5.483 | 6.455 | 37,097,956 | -0.02(-0.36%) |
Oct 23, 2008 | 7.371 | 7.443 | 6.194 | 6.478 | 55,898,400 | -0.78(-10.69%) |
Oct 22, 2008 | 7.628 | 7.801 | 6.897 | 7.253 | 37,508,776 | -0.88(-10.82%) |
Oct 21, 2008 | 8.601 | 8.685 | 8.075 | 8.133 | 29,174,736 | -0.73(-8.27%) |
Oct 20, 2008 | 8.438 | 8.883 | 8.259 | 8.866 | 28,857,960 | +0.82(+10.15%) |
Oct 17, 2008 | 8.127 | 8.864 | 7.723 | 8.048 | 32,744,202 | -0.39(-4.65%) |
Oct 16, 2008 | 8.360 | 8.762 | 7.503 | 8.441 | 47,900,528 | +0.30(+3.73%) |
Oct 15, 2008 | 8.899 | 8.899 | 8.060 | 8.137 | 33,518,392 | -1.19(-12.79%) |
Oct 14, 2008 | 9.744 | 10.10 | 8.825 | 9.331 | 37,513,176 | -0.07(-0.74%) |
Oct 13, 2008 | 9.277 | 9.401 | 8.463 | 9.401 | 33,465,678 | +1.01(+12.10%) |
Oct 10, 2008 | 7.481 | 9.007 | 7.199 | 8.386 | 49,004,088 | +0.27(+3.30%) |
Oct 09, 2008 | 8.767 | 9.863 | 7.875 | 8.118 | 51,349,472 | -0.22(-2.58%) |
Oct 08, 2008 | 6.978 | 8.950 | 6.891 | 8.333 | 64,744,704 | +0.86(+11.52%) |
Oct 07, 2008 | 8.287 | 8.518 | 7.449 | 7.473 | 54,838,956 | -0.39(-4.97%) |
Oct 06, 2008 | 7.459 | 7.971 | 6.850 | 7.864 | 57,077,796 | -0.35(-4.25%) |
Oct 03, 2008 | 8.815 | 9.233 | 8.050 | 8.213 | 48,063,544 | -0.22(-2.62%) |
Oct 02, 2008 | 11.34 | 11.39 | 7.870 | 8.434 | 104,773,304 | -4.46(-34.57%) |
Oct 01, 2008 | 13.35 | 13.61 | 12.53 | 12.89 | 148,388,496 | -0.41(-3.08%) |
Sep 30, 2008 | 12.40 | 13.44 | 12.10 | 13.30 | 35,939,724 | +1.09(+8.97%) |
Sep 29, 2008 | 12.63 | 13.30 | 11.80 | 12.20 | 38,640,088 | -1.14(-8.55%) |
Sep 26, 2008 | 14.42 | 14.42 | 12.75 | 13.35 | 0 | -2.68(-16.72%) |
Sep 25, 2008 | 16.71 | 16.71 | 15.46 | 16.02 | 31,681,908 | -0.69(-4.15%) |
Sep 24, 2008 | 16.86 | 17.23 | 16.21 | 16.72 | 21,035,342 | +0.20(+1.20%) |
Sep 23, 2008 | 17.65 | 17.75 | 15.89 | 16.52 | 31,321,682 | -1.19(-6.72%) |
Sep 22, 2008 | 17.38 | 18.30 | 17.35 | 17.71 | 24,572,128 | +0.34(+1.98%) |
Sep 19, 2008 | 17.13 | 17.56 | 16.33 | 17.37 | 0 | +1.32(+8.24%) |
Sep 18, 2008 | 16.08 | 17.09 | 15.20 | 16.04 | 30,859,606 | +0.09(+0.58%) |
Sep 17, 2008 | 16.96 | 17.55 | 15.68 | 15.95 | 34,272,096 | -1.43(-8.21%) |
Sep 16, 2008 | 15.38 | 17.39 | 15.27 | 17.38 | 35,658,956 | +1.35(+8.43%) |
Sep 15, 2008 | 16.78 | 17.39 | 15.69 | 16.03 | 31,385,784 | -1.82(-10.21%) |
Sep 12, 2008 | 16.88 | 18.14 | 16.88 | 17.85 | 32,502,450 | +0.95(+5.60%) |
Sep 11, 2008 | 15.53 | 16.93 | 15.08 | 16.90 | 37,411,936 | +0.97(+6.06%) |
Sep 10, 2008 | 15.35 | 16.62 | 15.29 | 15.94 | 40,116,788 | +0.66(+4.31%) |
Sep 09, 2008 | 17.05 | 17.05 | 15.20 | 15.28 | 51,111,088 | -2.09(-12.05%) |
Sep 08, 2008 | 19.71 | 19.75 | 16.80 | 17.37 | 34,615,160 | -1.70(-8.93%) |
Sep 05, 2008 | 18.02 | 19.15 | 17.29 | 19.08 | 0 | +1.13(+6.29%) |
Sep 04, 2008 | 19.17 | 19.71 | 17.64 | 17.95 | 34,810,272 | -1.59(-8.12%) |
Sep 03, 2008 | 20.01 | 20.42 | 18.68 | 19.53 | 34,263,196 | -0.54(-2.67%) |
Sep 02, 2008 | 21.36 | 21.36 | 20.00 | 20.07 | 25,453,182 | -2.09(-9.44%) |
Aug 29, 2008 | 21.81 | 22.39 | 21.81 | 22.16 | 13,522,608 | +0.26(+1.20%) |
Aug 28, 2008 | 22.08 | 22.08 | 21.35 | 21.90 | 19,867,484 | +0.06(+0.29%) |
Aug 27, 2008 | 21.93 | 22.20 | 21.72 | 21.83 | 19,341,738 | +0.13(+0.62%) |
Aug 26, 2008 | 21.49 | 21.74 | 21.28 | 21.70 | 62,722,584 | +0.35(+1.63%) |
Aug 25, 2008 | 21.59 | 21.88 | 20.89 | 21.35 | 22,557,980 | +0.35(+1.65%) |
Aug 22, 2008 | 20.81 | 21.39 | 20.44 | 21.01 | 16,301,078 | -0.16(-0.74%) |
Aug 21, 2008 | 20.68 | 21.32 | 20.21 | 21.16 | 17,592,484 | +0.82(+4.03%) |
Aug 20, 2008 | 19.82 | 20.50 | 19.73 | 20.34 | 17,653,458 | +0.72(+3.69%) |
Aug 19, 2008 | 18.61 | 20.01 | 18.53 | 19.62 | 20,420,910 | +0.74(+3.94%) |
Aug 18, 2008 | 18.88 | 19.63 | 18.52 | 18.88 | 21,061,256 | +0.12(+0.67%) |
Aug 15, 2008 | 19.87 | 19.87 | 18.45 | 18.75 | 0 | -1.17(-5.90%) |
Aug 14, 2008 | 19.99 | 20.29 | 19.19 | 19.93 | 20,220,316 | -0.26(-1.31%) |
Aug 13, 2008 | 18.51 | 20.20 | 18.51 | 20.19 | 20,092,800 | +1.79(+9.74%) |
Aug 12, 2008 | 18.19 | 18.89 | 17.97 | 18.40 | 21,795,626 | +0.17(+0.96%) |
Aug 11, 2008 | 19.82 | 19.82 | 17.45 | 18.22 | 34,784,568 | -1.36(-6.92%) |
Aug 08, 2008 | 19.63 | 20.07 | 19.11 | 19.58 | 20,706,682 | -0.83(-4.07%) |
Aug 07, 2008 | 20.68 | 21.00 | 20.02 | 20.41 | 16,613,610 | -0.06(-0.31%) |
Aug 06, 2008 | 20.61 | 21.11 | 20.18 | 20.47 | 20,885,076 | +0.17(+0.85%) |
Aug 05, 2008 | 21.29 | 21.81 | 19.48 | 20.30 | 38,130,684 | -1.36(-6.28%) |
Aug 04, 2008 | 23.47 | 23.47 | 21.30 | 21.66 | 24,649,332 | -1.97(-8.36%) |
Aug 01, 2008 | 24.01 | 24.43 | 23.35 | 23.63 | 12,432,585 | -0.13(-0.56%) |
Jul 31, 2008 | 24.10 | 24.45 | 23.54 | 23.77 | 16,968,836 | -0.46(-1.89%) |
Jul 30, 2008 | 22.61 | 24.28 | 22.27 | 24.23 | 24,238,236 | +2.03(+9.12%) |
Jul 29, 2008 | 22.20 | 22.33 | 20.65 | 22.20 | 22,603,162 | +1.02(+4.80%) |
Jul 28, 2008 | 21.16 | 21.51 | 20.69 | 21.18 | 16,879,598 | +0.29(+1.36%) |
Jul 25, 2008 | 20.50 | 21.09 | 19.73 | 20.90 | 14,498,147 | +0.62(+3.03%) |
Jul 24, 2008 | 20.88 | 21.60 | 19.27 | 20.28 | 32,730,532 | -0.01(-0.06%) |
Jul 23, 2008 | 22.47 | 22.60 | 20.22 | 20.30 | 23,517,584 | -2.40(-10.57%) |
Jul 22, 2008 | 22.68 | 22.97 | 21.86 | 22.69 | 13,655,345 | -0.10(-0.42%) |
Jul 21, 2008 | 22.10 | 23.06 | 21.92 | 22.79 | 21,636,048 | +1.02(+4.68%) |
Jul 18, 2008 | 21.82 | 22.78 | 21.66 | 21.77 | 16,145,145 | -0.45(-2.01%) |
Jul 17, 2008 | 23.51 | 23.99 | 21.55 | 22.22 | 22,015,022 | -0.88(-3.79%) |
Jul 16, 2008 | 23.26 | 23.26 | 21.96 | 23.09 | 19,500,084 | -0.03(-0.14%) |
Jul 15, 2008 | 23.93 | 23.93 | 22.38 | 23.13 | 23,144,616 | -0.88(-3.66%) |
Jul 14, 2008 | 23.63 | 24.17 | 23.18 | 24.01 | 17,509,588 | +0.88(+3.80%) |
Jul 11, 2008 | 22.52 | 23.34 | 22.25 | 23.13 | 19,551,092 | +0.32(+1.40%) |
Jul 10, 2008 | 22.38 | 22.83 | 21.96 | 22.81 | 18,956,006 | +0.67(+3.03%) |
Jul 09, 2008 | 21.09 | 22.54 | 21.09 | 22.14 | 21,442,134 | +1.13(+5.37%) |
Jul 08, 2008 | 20.91 | 21.08 | 19.42 | 21.01 | 30,324,516 | -0.39(-1.83%) |
Jul 07, 2008 | 21.30 | 22.09 | 20.70 | 21.40 | 23,731,774 | +0.69(+3.34%) |
Jul 04, 2008 | 20.53 | 21.08 | 19.98 | 20.71 | 17,594,272 | +0.00(+0.00%) |
Jul 03, 2008 | 20.53 | 21.08 | 19.98 | 20.71 | 17,594,272 | -0.18(-0.84%) |
Jul 02, 2008 | 22.61 | 22.84 | 20.87 | 20.88 | 18,711,886 | -1.61(-7.17%) |
Jul 01, 2008 | 22.02 | 22.62 | 21.33 | 22.49 | 25,153,056 | +0.28(+1.24%) |
Jun 30, 2008 | 22.75 | 23.16 | 22.10 | 22.22 | 21,338,810 | -0.59(-2.58%) |
Jun 27, 2008 | 22.10 | 22.97 | 21.67 | 22.81 | 52,850,592 | +0.45(+1.99%) |
Jun 26, 2008 | 22.87 | 23.22 | 22.19 | 22.36 | 18,865,996 | -0.69(-2.98%) |
Jun 25, 2008 | 23.08 | 23.52 | 22.19 | 23.05 | 21,487,612 | -0.25(-1.06%) |
Jun 24, 2008 | 24.42 | 24.75 | 23.14 | 23.30 | 21,315,456 | -1.18(-4.83%) |
Jun 23, 2008 | 24.40 | 24.75 | 23.64 | 24.48 | 17,811,612 | +0.23(+0.96%) |
Jun 20, 2008 | 23.68 | 24.76 | 23.60 | 24.25 | 26,833,482 | +0.67(+2.83%) |
Jun 19, 2008 | 24.93 | 24.96 | 23.47 | 23.58 | 17,643,884 | -1.02(-4.16%) |
Jun 18, 2008 | 24.95 | 25.15 | 23.95 | 24.60 | 17,987,804 | -0.06(-0.25%) |
Jun 17, 2008 | 23.60 | 24.75 | 23.55 | 24.66 | 25,864,504 | +1.31(+5.60%) |
Jun 16, 2008 | 23.07 | 23.62 | 22.43 | 23.36 | 15,683,509 | +0.81(+3.58%) |
Jun 13, 2008 | 21.67 | 22.55 | 21.57 | 22.55 | 13,411,666 | +0.84(+3.88%) |
Jun 12, 2008 | 22.12 | 22.34 | 21.38 | 21.71 | 15,766,908 | -0.26(-1.19%) |
Jun 11, 2008 | 22.60 | 23.03 | 21.90 | 21.97 | 20,875,628 | +0.05(+0.24%) |
Jun 10, 2008 | 21.33 | 22.08 | 21.16 | 21.92 | 14,711,614 | -0.06(-0.26%) |
Jun 09, 2008 | 21.81 | 22.47 | 21.38 | 21.97 | 16,517,784 | +0.65(+3.03%) |
Jun 06, 2008 | 21.68 | 22.35 | 21.24 | 21.33 | 15,829,958 | -0.80(-3.60%) |
Jun 05, 2008 | 21.06 | 22.20 | 20.81 | 22.12 | 22,506,538 | +1.43(+6.91%) |
Jun 04, 2008 | 20.94 | 21.25 | 20.51 | 20.69 | 16,279,518 | -0.28(-1.32%) |
Jun 03, 2008 | 20.53 | 21.58 | 20.32 | 20.97 | 26,495,918 | +0.68(+3.38%) |
Jun 02, 2008 | 19.89 | 20.81 | 19.85 | 20.28 | 16,779,680 | +0.38(+1.90%) |
May 30, 2008 | 19.62 | 19.97 | 19.41 | 19.91 | 17,663,786 | +0.54(+2.78%) |
May 29, 2008 | 19.77 | 19.88 | 19.24 | 19.37 | 15,302,954 | -0.49(-2.45%) |
May 28, 2008 | 18.04 | 19.86 | 17.89 | 19.86 | 23,280,900 | +1.81(+10.06%) |
May 27, 2008 | 18.51 | 18.57 | 17.64 | 18.04 | 18,925,408 | -0.47(-2.54%) |
May 26, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 18,735,572 | -0.66(-3.47%) |
May 22, 2008 | 18.76 | 19.62 | 18.76 | 19.18 | 12,510,765 | +0.36(+1.93%) |
May 21, 2008 | 19.72 | 19.78 | 18.71 | 18.81 | 17,601,892 | -0.88(-4.49%) |
May 20, 2008 | 19.49 | 19.95 | 19.11 | 19.70 | 12,785,714 | +0.41(+2.13%) |
May 19, 2008 | 20.21 | 20.43 | 19.01 | 19.28 | 14,880,903 | -1.04(-5.13%) |
May 16, 2008 | 20.18 | 20.65 | 19.85 | 20.33 | 10,418,327 | +0.15(+0.76%) |
May 15, 2008 | 19.87 | 20.39 | 19.86 | 20.17 | 9,375,323 | +0.36(+1.81%) |
May 14, 2008 | 19.78 | 20.60 | 19.72 | 19.81 | 14,353,651 | -0.11(-0.56%) |
May 13, 2008 | 20.42 | 20.50 | 19.71 | 19.93 | 11,007,995 | -0.35(-1.73%) |
May 12, 2008 | 19.94 | 20.34 | 19.59 | 20.28 | 10,918,118 | +0.38(+1.91%) |
May 09, 2008 | 19.99 | 20.16 | 19.43 | 19.90 | 9,613,541 | -0.09(-0.47%) |
May 08, 2008 | 19.99 | 20.07 | 19.24 | 19.99 | 18,504,994 | +0.26(+1.31%) |
May 07, 2008 | 20.11 | 20.65 | 19.65 | 19.73 | 17,022,780 | -0.45(-2.25%) |
May 06, 2008 | 19.79 | 20.31 | 19.41 | 20.18 | 14,473,589 | +0.59(+3.01%) |
May 05, 2008 | 19.91 | 20.25 | 19.34 | 19.59 | 13,331,747 | -0.00(-0.01%) |
May 02, 2008 | 19.47 | 19.75 | 19.07 | 19.60 | 12,791,910 | +0.40(+2.06%) |
May 01, 2008 | 19.26 | 19.59 | 18.39 | 19.20 | 20,264,674 | -0.24(-1.24%) |
Apr 30, 2008 | 19.26 | 19.90 | 19.12 | 19.44 | 19,520,566 | +0.37(+1.93%) |
Apr 29, 2008 | 19.89 | 19.89 | 18.98 | 19.07 | 22,206,530 | -1.25(-6.14%) |
Apr 28, 2008 | 20.76 | 21.39 | 20.25 | 20.32 | 25,416,244 | -0.64(-3.04%) |
Apr 25, 2008 | 19.20 | 21.08 | 18.98 | 20.96 | 31,771,326 | +0.95(+4.74%) |
Apr 24, 2008 | 21.67 | 21.67 | 19.65 | 20.01 | 32,437,398 | -1.41(-6.58%) |
Apr 23, 2008 | 22.42 | 22.42 | 20.94 | 21.42 | 24,546,016 | -0.75(-3.38%) |
Apr 22, 2008 | 23.05 | 23.05 | 21.79 | 22.17 | 21,621,002 | -0.53(-2.33%) |
Apr 21, 2008 | 22.54 | 23.12 | 22.21 | 22.70 | 18,556,834 | +0.31(+1.40%) |
Apr 18, 2008 | 21.88 | 22.89 | 21.67 | 22.38 | 19,001,092 | +0.50(+2.29%) |
Apr 17, 2008 | 22.14 | 22.53 | 21.31 | 21.88 | 18,448,216 | -0.13(-0.61%) |
Apr 16, 2008 | 21.46 | 22.05 | 20.98 | 22.02 | 19,156,894 | +1.24(+5.98%) |
Apr 15, 2008 | 21.31 | 21.31 | 20.37 | 20.77 | 15,223,344 | -0.23(-1.07%) |
Apr 14, 2008 | 20.31 | 21.30 | 20.19 | 21.00 | 20,547,710 | +0.87(+4.33%) |
Apr 11, 2008 | 19.59 | 20.37 | 19.35 | 20.13 | 20,488,746 | +0.19(+0.97%) |
Apr 10, 2008 | 19.56 | 20.17 | 18.87 | 19.94 | 20,897,544 | +0.49(+2.51%) |
Apr 09, 2008 | 19.33 | 19.88 | 19.12 | 19.45 | 26,978,200 | +0.40(+2.08%) |
Apr 08, 2008 | 18.32 | 19.34 | 18.18 | 19.05 | 19,890,866 | +0.59(+3.19%) |
Apr 07, 2008 | 18.83 | 19.34 | 18.12 | 18.46 | 23,912,106 | +0.19(+1.06%) |
Apr 04, 2008 | 17.22 | 18.49 | 17.12 | 18.27 | 27,407,842 | +1.61(+9.68%) |
Apr 03, 2008 | 15.40 | 16.95 | 15.12 | 16.66 | 25,935,882 | +1.26(+8.18%) |
Apr 02, 2008 | 15.20 | 15.81 | 14.92 | 15.40 | 16,914,252 | -0.10(-0.63%) |
Apr 01, 2008 | 15.15 | 15.54 | 14.16 | 15.49 | 26,131,490 | +0.43(+2.84%) |
Mar 31, 2008 | 15.54 | 15.97 | 14.54 | 15.07 | 23,056,766 | -0.72(-4.55%) |
Mar 28, 2008 | 16.15 | 16.39 | 15.67 | 15.79 | 9,950,494 | -0.11(-0.70%) |
Mar 27, 2008 | 16.34 | 16.49 | 15.84 | 15.90 | 18,083,954 | -0.63(-3.81%) |
Mar 26, 2008 | 16.43 | 16.72 | 16.05 | 16.53 | 11,120,973 | +0.04(+0.25%) |
Mar 25, 2008 | 16.16 | 16.59 | 15.75 | 16.48 | 17,623,130 | +1.02(+6.57%) |
Mar 24, 2008 | 15.68 | 16.08 | 15.33 | 15.47 | 19,683,038 | +0.20(+1.32%) |
Mar 21, 2008 | 15.18 | 15.60 | 14.40 | 15.27 | 31,672,204 | +0.00(+0.00%) |
Mar 20, 2008 | 15.18 | 15.60 | 14.40 | 15.27 | 31,672,204 | -0.20(-1.27%) |
Mar 19, 2008 | 17.31 | 17.32 | 15.44 | 15.46 | 26,803,326 | -1.95(-11.20%) |
Mar 18, 2008 | 16.65 | 17.46 | 16.38 | 17.41 | 17,797,686 | +1.45(+9.06%) |
Mar 17, 2008 | 16.33 | 16.87 | 15.68 | 15.97 | 18,671,834 | -0.91(-5.39%) |
Mar 14, 2008 | 17.92 | 17.92 | 16.34 | 16.87 | 20,775,096 | -0.60(-3.46%) |
Mar 13, 2008 | 16.43 | 17.72 | 16.12 | 17.48 | 21,445,234 | +0.52(+3.06%) |
Mar 12, 2008 | 17.03 | 17.51 | 16.58 | 16.96 | 17,075,618 | -0.15(-0.90%) |
Mar 11, 2008 | 15.63 | 17.13 | 15.63 | 17.11 | 21,399,144 | +1.81(+11.82%) |
Mar 10, 2008 | 16.43 | 16.59 | 15.28 | 15.31 | 25,517,050 | -1.36(-8.15%) |
Mar 07, 2008 | 17.17 | 17.65 | 16.43 | 16.66 | 21,785,262 | -1.00(-5.68%) |
Mar 06, 2008 | 17.89 | 18.20 | 17.61 | 17.67 | 13,835,430 | -0.29(-1.60%) |
Mar 05, 2008 | 17.39 | 18.10 | 17.23 | 17.96 | 15,510,135 | +0.56(+3.23%) |
Mar 04, 2008 | 17.31 | 18.03 | 16.73 | 17.39 | 18,849,788 | -0.13(-0.71%) |
Mar 03, 2008 | 17.52 | 18.10 | 17.07 | 17.52 | 24,806,350 | -0.23(-1.31%) |
Feb 29, 2008 | 18.60 | 18.68 | 17.70 | 17.75 | 20,615,608 | -0.60(-3.28%) |
Feb 28, 2008 | 18.10 | 18.59 | 18.08 | 18.35 | 11,088,754 | +0.19(+1.07%) |
Feb 27, 2008 | 17.70 | 18.87 | 17.70 | 18.16 | 25,050,400 | -0.51(-2.71%) |
Feb 26, 2008 | 18.96 | 19.15 | 18.50 | 18.66 | 15,901,019 | -0.38(-2.01%) |
Feb 25, 2008 | 18.58 | 19.06 | 18.13 | 19.05 | 22,574,952 | +0.75(+4.08%) |
Feb 22, 2008 | 17.74 | 18.35 | 17.42 | 18.30 | 15,779,149 | +0.42(+2.36%) |
Feb 21, 2008 | 18.63 | 18.66 | 17.76 | 17.88 | 20,617,822 | -0.59(-3.18%) |
Feb 20, 2008 | 18.27 | 18.66 | 18.11 | 18.47 | 17,920,036 | +0.05(+0.25%) |
Feb 19, 2008 | 17.60 | 18.72 | 17.60 | 18.42 | 27,931,586 | +1.24(+7.20%) |
Feb 18, 2008 | 16.64 | 17.21 | 16.51 | 17.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.64 | 17.21 | 16.51 | 17.18 | 15,134,271 | +0.37(+2.22%) |
Feb 14, 2008 | 17.03 | 17.31 | 16.61 | 16.81 | 14,598,059 | -0.06(-0.36%) |
Feb 13, 2008 | 16.96 | 17.00 | 16.19 | 16.87 | 19,892,206 | +0.43(+2.62%) |
Feb 12, 2008 | 16.50 | 17.44 | 16.26 | 16.44 | 28,125,922 | +0.23(+1.40%) |
Feb 11, 2008 | 16.05 | 16.29 | 15.36 | 16.21 | 22,110,806 | +0.47(+3.00%) |
Feb 08, 2008 | 16.29 | 16.29 | 15.27 | 15.74 | 32,242,680 | +0.24(+1.54%) |
Feb 07, 2008 | 15.16 | 15.83 | 14.76 | 15.50 | 23,597,868 | -0.15(-0.97%) |
Feb 06, 2008 | 15.34 | 16.10 | 15.27 | 15.65 | 21,676,170 | +0.57(+3.79%) |
Feb 05, 2008 | 16.01 | 16.34 | 14.90 | 15.08 | 20,387,754 | -1.08(-6.66%) |
Feb 04, 2008 | 16.07 | 16.25 | 15.75 | 16.16 | 16,677,967 | +0.38(+2.39%) |
Feb 01, 2008 | 15.61 | 16.20 | 15.55 | 15.78 | 16,680,071 | +0.23(+1.50%) |
Jan 31, 2008 | 14.40 | 15.75 | 14.11 | 15.55 | 17,224,184 | +0.80(+5.41%) |
Jan 30, 2008 | 15.31 | 15.75 | 14.66 | 14.75 | 20,961,200 | -0.62(-4.06%) |
Jan 29, 2008 | 15.72 | 16.04 | 15.25 | 15.37 | 17,722,882 | -0.08(-0.50%) |
Jan 28, 2008 | 15.12 | 15.63 | 14.57 | 15.45 | 18,045,806 | +0.31(+2.05%) |
Jan 25, 2008 | 15.19 | 15.49 | 14.77 | 15.14 | 21,630,856 | +0.59(+4.06%) |
Jan 24, 2008 | 14.19 | 14.82 | 13.75 | 14.55 | 22,700,750 | +1.06(+7.82%) |
Jan 23, 2008 | 13.23 | 13.52 | 11.45 | 13.50 | 45,033,460 | -0.04(-0.29%) |
Jan 22, 2008 | 12.23 | 13.81 | 11.95 | 13.53 | 24,241,468 | -0.04(-0.27%) |
Jan 21, 2008 | 13.40 | 13.78 | 12.91 | 13.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.40 | 13.78 | 12.91 | 13.57 | 28,794,258 | +0.45(+3.41%) |
Jan 17, 2008 | 14.76 | 15.10 | 12.99 | 13.12 | 42,648,524 | -2.05(-13.50%) |
Jan 16, 2008 | 16.23 | 16.71 | 14.63 | 15.17 | 31,591,454 | -1.55(-9.28%) |
Jan 15, 2008 | 17.16 | 17.37 | 16.14 | 16.72 | 23,661,428 | -0.71(-4.05%) |
Jan 14, 2008 | 16.65 | 17.59 | 16.38 | 17.43 | 25,052,354 | +1.05(+6.44%) |
Jan 11, 2008 | 15.99 | 17.05 | 15.78 | 16.37 | 18,476,990 | +0.28(+1.73%) |
Jan 10, 2008 | 16.21 | 16.35 | 15.50 | 16.09 | 19,735,662 | -0.27(-1.63%) |
Jan 09, 2008 | 16.29 | 16.57 | 15.07 | 16.36 | 23,017,958 | +0.54(+3.43%) |
Jan 08, 2008 | 16.05 | 16.64 | 15.46 | 15.82 | 21,817,062 | -0.15(-0.92%) |
Jan 07, 2008 | 16.22 | 16.84 | 14.91 | 15.97 | 18,622,450 | -0.21(-1.31%) |
Jan 04, 2008 | 16.58 | 16.71 | 15.89 | 16.18 | 14,167,067 | -0.67(-3.95%) |
Jan 03, 2008 | 16.41 | 17.37 | 16.28 | 16.84 | 14,731,194 | +0.76(+4.73%) |
Jan 02, 2008 | 16.21 | 16.28 | 15.71 | 16.08 | 9,294,241 | +0.08(+0.50%) |
Jan 01, 2008 | 16.29 | 16.42 | 15.74 | 16.00 | 7,021,601 | +0.00(+0.00%) |
Dec 31, 2007 | 16.29 | 16.42 | 15.74 | 16.00 | 7,021,601 | -0.28(-1.72%) |
Dec 28, 2007 | 16.78 | 16.78 | 16.24 | 16.28 | 8,711,739 | -0.27(-1.65%) |
Dec 27, 2007 | 16.87 | 17.29 | 16.24 | 16.56 | 11,481,928 | -0.39(-2.31%) |
Dec 26, 2007 | 16.83 | 17.08 | 16.45 | 16.95 | 10,324,956 | +0.33(+1.98%) |
Dec 24, 2007 | 16.10 | 16.71 | 16.10 | 16.62 | 5,040,903 | +0.48(+2.99%) |
Dec 21, 2007 | 15.99 | 16.33 | 15.62 | 16.14 | 15,483,404 | +0.47(+2.99%) |
Dec 20, 2007 | 14.50 | 15.67 | 14.32 | 15.67 | 21,224,856 | +1.46(+10.24%) |
Dec 19, 2007 | 13.94 | 14.25 | 13.58 | 14.21 | 10,676,310 | +0.22(+1.58%) |
Dec 18, 2007 | 14.20 | 14.40 | 13.06 | 13.99 | 15,832,550 | -0.05(-0.32%) |
Dec 17, 2007 | 14.01 | 14.74 | 13.85 | 14.04 | 14,603,595 | -0.07(-0.46%) |
Dec 14, 2007 | 14.10 | 14.91 | 13.80 | 14.10 | 18,288,866 | -0.20(-1.42%) |
Dec 13, 2007 | 13.27 | 14.34 | 13.09 | 14.31 | 18,098,678 | +0.87(+6.45%) |
Dec 12, 2007 | 13.50 | 13.87 | 13.21 | 13.44 | 12,634,843 | +0.24(+1.83%) |
Dec 11, 2007 | 13.98 | 14.09 | 13.14 | 13.20 | 12,662,331 | -0.73(-5.21%) |
Dec 10, 2007 | 13.89 | 14.01 | 13.51 | 13.92 | 13,024,503 | +0.15(+1.10%) |
Dec 07, 2007 | 14.21 | 14.30 | 13.69 | 13.77 | 13,634,741 | -0.37(-2.64%) |
Dec 06, 2007 | 14.08 | 14.49 | 13.93 | 14.15 | 16,574,218 | +0.24(+1.76%) |
Dec 05, 2007 | 13.71 | 14.02 | 13.70 | 13.90 | 10,928,495 | +0.39(+2.88%) |
Dec 04, 2007 | 13.75 | 14.11 | 13.46 | 13.51 | 12,890,460 | -0.32(-2.34%) |
Dec 03, 2007 | 13.30 | 14.39 | 13.18 | 13.84 | 25,267,092 | +0.61(+4.59%) |
Nov 30, 2007 | 13.37 | 13.38 | 12.80 | 13.23 | 12,483,504 | +0.41(+3.17%) |
Nov 29, 2007 | 13.09 | 13.19 | 12.59 | 12.82 | 10,026,315 | -0.16(-1.25%) |
Nov 28, 2007 | 12.50 | 13.08 | 12.46 | 12.98 | 13,288,599 | +0.60(+4.87%) |
Nov 27, 2007 | 12.00 | 12.51 | 11.64 | 12.38 | 13,239,283 | +0.46(+3.85%) |
Nov 26, 2007 | 11.92 | 12.38 | 11.86 | 11.92 | 11,295,103 | -0.04(-0.32%) |
Nov 23, 2007 | 11.86 | 12.07 | 11.69 | 11.96 | 2,906,941 | +0.34(+2.94%) |
Nov 21, 2007 | 11.69 | 11.85 | 11.29 | 11.62 | 12,556,017 | -0.48(-3.99%) |
Nov 20, 2007 | 11.60 | 12.21 | 11.41 | 12.10 | 21,520,348 | +0.73(+6.42%) |
Nov 19, 2007 | 12.28 | 12.28 | 11.30 | 11.37 | 14,676,548 | -0.97(-7.88%) |
Nov 16, 2007 | 12.26 | 12.55 | 11.91 | 12.34 | 16,690,036 | +0.15(+1.19%) |
Nov 15, 2007 | 12.80 | 12.80 | 12.00 | 12.20 | 14,006,389 | -0.81(-6.23%) |
Nov 14, 2007 | 13.01 | 13.34 | 12.75 | 13.01 | 19,809,928 | +0.37(+2.93%) |
Nov 13, 2007 | 11.97 | 12.75 | 11.82 | 12.64 | 14,301,860 | +1.01(+8.65%) |
Nov 12, 2007 | 13.61 | 13.61 | 11.46 | 11.63 | 24,686,124 | -1.93(-14.21%) |
Nov 09, 2007 | 13.88 | 14.12 | 13.36 | 13.56 | 13,824,124 | -0.47(-3.34%) |
Nov 08, 2007 | 14.36 | 14.54 | 13.16 | 14.03 | 25,218,252 | +0.06(+0.46%) |
Nov 07, 2007 | 13.49 | 14.25 | 13.24 | 13.96 | 22,667,766 | +0.41(+3.05%) |
Nov 06, 2007 | 13.00 | 13.59 | 12.70 | 13.55 | 8,756,922 | +0.78(+6.09%) |
Nov 05, 2007 | 12.65 | 13.05 | 12.59 | 12.77 | 12,766,472 | -0.25(-1.91%) |
Nov 02, 2007 | 12.25 | 13.04 | 11.48 | 13.02 | 25,092,008 | +0.91(+7.54%) |