Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.197 | 7.540 | 7.135 | 7.439 | 0 | +0.10(+1.35%) |
Oct 30, 2008 | 7.422 | 7.447 | 7.163 | 7.340 | 7,534,347 | +0.12(+1.65%) |
Oct 29, 2008 | 7.080 | 7.430 | 7.029 | 7.221 | 4,282,247 | +0.36(+5.17%) |
Oct 28, 2008 | 6.432 | 6.876 | 6.259 | 6.865 | 7,268,078 | +0.48(+7.47%) |
Oct 27, 2008 | 6.431 | 6.636 | 6.343 | 6.388 | 3,219,564 | -0.44(-6.44%) |
Oct 24, 2008 | 6.525 | 7.038 | 6.525 | 6.828 | 0 | -0.37(-5.11%) |
Oct 23, 2008 | 6.965 | 7.297 | 6.869 | 7.195 | 6,811,280 | +0.03(+0.36%) |
Oct 22, 2008 | 7.538 | 7.545 | 6.998 | 7.170 | 6,694,581 | -0.84(-10.52%) |
Oct 21, 2008 | 8.215 | 8.303 | 7.971 | 8.013 | 7,340,850 | -0.73(-8.36%) |
Oct 20, 2008 | 8.484 | 8.744 | 8.400 | 8.744 | 3,728,673 | +0.46(+5.52%) |
Oct 17, 2008 | 8.095 | 8.608 | 8.075 | 8.286 | 0 | +0.06(+0.70%) |
Oct 16, 2008 | 8.100 | 8.268 | 7.710 | 8.229 | 6,264,442 | +0.37(+4.69%) |
Oct 15, 2008 | 8.521 | 8.575 | 7.848 | 7.860 | 5,670,872 | -0.45(-5.44%) |
Oct 14, 2008 | 8.821 | 8.870 | 8.312 | 8.312 | 6,705,807 | -0.26(-3.02%) |
Oct 13, 2008 | 8.111 | 8.571 | 8.017 | 8.571 | 4,401,735 | +1.03(+13.73%) |
Oct 10, 2008 | 7.289 | 7.709 | 7.135 | 7.536 | 0 | -0.39(-4.97%) |
Oct 09, 2008 | 8.560 | 8.612 | 7.896 | 7.930 | 5,854,718 | -0.65(-7.58%) |
Oct 08, 2008 | 8.813 | 8.968 | 8.451 | 8.580 | 4,002,857 | -0.24(-2.75%) |
Oct 07, 2008 | 9.328 | 9.380 | 8.809 | 8.823 | 3,388,282 | -0.14(-1.53%) |
Oct 06, 2008 | 9.146 | 9.203 | 8.666 | 8.959 | 6,153,062 | -0.41(-4.41%) |
Oct 03, 2008 | 9.376 | 9.736 | 9.320 | 9.372 | 0 | -0.02(-0.21%) |
Oct 02, 2008 | 9.598 | 9.614 | 9.388 | 9.392 | 1,840,180 | -0.36(-3.68%) |
Oct 01, 2008 | 9.630 | 9.815 | 9.536 | 9.752 | 1,541,933 | +0.17(+1.75%) |
Sep 30, 2008 | 9.529 | 9.606 | 9.443 | 9.584 | 2,640,383 | +0.16(+1.65%) |
Sep 29, 2008 | 9.851 | 9.862 | 9.272 | 9.429 | 3,530,446 | -0.72(-7.11%) |
Sep 26, 2008 | 10.09 | 10.15 | 9.977 | 10.15 | 0 | +0.03(+0.26%) |
Sep 25, 2008 | 10.13 | 10.16 | 10.06 | 10.12 | 2,104,741 | +0.42(+4.28%) |
Sep 24, 2008 | 10.06 | 10.06 | 9.641 | 9.708 | 6,289,191 | -0.43(-4.23%) |
Sep 23, 2008 | 10.36 | 10.39 | 10.06 | 10.14 | 3,970,171 | -0.22(-2.14%) |
Sep 22, 2008 | 10.35 | 10.61 | 10.27 | 10.36 | 2,842,086 | -0.05(-0.53%) |
Sep 19, 2008 | 10.19 | 10.47 | 10.13 | 10.41 | 0 | +0.46(+4.66%) |
Sep 18, 2008 | 9.761 | 9.992 | 9.674 | 9.949 | 3,911,012 | +0.39(+4.07%) |
Sep 17, 2008 | 9.682 | 9.777 | 9.461 | 9.560 | 3,574,634 | -0.12(-1.27%) |
Sep 16, 2008 | 9.677 | 9.769 | 9.392 | 9.683 | 4,328,396 | +0.13(+1.35%) |
Sep 15, 2008 | 9.588 | 9.651 | 9.473 | 9.555 | 4,592,428 | -0.39(-3.95%) |
Sep 12, 2008 | 9.752 | 9.974 | 9.712 | 9.948 | 0 | +0.29(+3.06%) |
Sep 11, 2008 | 9.411 | 9.653 | 9.387 | 9.653 | 2,689,367 | +0.12(+1.28%) |
Sep 10, 2008 | 9.630 | 9.659 | 9.513 | 9.531 | 3,386,813 | +0.05(+0.57%) |
Sep 09, 2008 | 9.698 | 9.725 | 9.470 | 9.477 | 3,289,687 | -0.18(-1.85%) |
Sep 08, 2008 | 9.740 | 9.757 | 9.560 | 9.655 | 3,471,772 | +0.11(+1.15%) |
Sep 05, 2008 | 9.619 | 9.634 | 9.433 | 9.545 | 0 | -0.12(-1.22%) |
Sep 04, 2008 | 10.06 | 10.08 | 9.661 | 9.663 | 3,553,100 | -0.44(-4.31%) |
Sep 03, 2008 | 10.09 | 10.12 | 10.03 | 10.10 | 3,535,474 | +0.14(+1.37%) |
Sep 02, 2008 | 9.677 | 10.07 | 9.677 | 9.962 | 1,527,268 | +0.03(+0.32%) |
Aug 29, 2008 | 9.992 | 10.03 | 9.922 | 9.930 | 0 | -0.10(-0.95%) |
Aug 28, 2008 | 10.03 | 10.06 | 9.981 | 10.03 | 2,035,326 | +0.11(+1.12%) |
Aug 27, 2008 | 9.909 | 9.930 | 9.842 | 9.914 | 1,189,227 | +0.26(+2.68%) |
Aug 26, 2008 | 9.626 | 9.716 | 9.598 | 9.655 | 1,201,900 | -0.05(-0.57%) |
Aug 25, 2008 | 9.787 | 9.836 | 9.666 | 9.710 | 1,847,669 | -0.14(-1.46%) |
Aug 22, 2008 | 9.805 | 9.907 | 9.800 | 9.854 | 0 | +0.05(+0.49%) |
Aug 21, 2008 | 9.767 | 9.821 | 9.702 | 9.805 | 2,058,032 | +0.04(+0.37%) |
Aug 20, 2008 | 9.750 | 9.793 | 9.704 | 9.769 | 2,334,110 | +0.08(+0.87%) |
Aug 19, 2008 | 9.750 | 9.762 | 9.636 | 9.685 | 1,745,411 | -0.10(-1.07%) |
Aug 18, 2008 | 9.923 | 9.923 | 9.753 | 9.789 | 1,491,673 | +0.03(+0.29%) |
Aug 15, 2008 | 9.783 | 9.803 | 9.733 | 9.761 | 0 | -0.11(-1.11%) |
Aug 14, 2008 | 9.852 | 9.951 | 9.824 | 9.871 | 2,908,532 | -0.18(-1.77%) |
Aug 13, 2008 | 10.08 | 10.11 | 9.978 | 10.05 | 2,009,115 | -0.04(-0.40%) |
Aug 12, 2008 | 10.12 | 10.15 | 10.05 | 10.09 | 2,250,627 | -0.01(-0.08%) |
Aug 11, 2008 | 10.11 | 10.16 | 10.05 | 10.10 | 1,268,242 | +0.01(+0.13%) |
Aug 08, 2008 | 9.922 | 10.12 | 9.886 | 10.08 | 2,282,702 | -0.05(-0.46%) |
Aug 07, 2008 | 10.24 | 10.24 | 10.12 | 10.13 | 2,697,639 | -0.32(-3.10%) |
Aug 06, 2008 | 10.38 | 10.48 | 10.32 | 10.46 | 2,116,855 | -0.09(-0.83%) |
Aug 05, 2008 | 10.42 | 10.55 | 10.37 | 10.54 | 3,065,301 | +0.22(+2.16%) |
Aug 04, 2008 | 10.29 | 10.39 | 10.28 | 10.32 | 3,336,739 | +0.01(+0.09%) |
Aug 01, 2008 | 10.42 | 10.44 | 10.27 | 10.31 | 1,874,619 | -0.12(-1.18%) |
Jul 31, 2008 | 10.42 | 10.53 | 10.40 | 10.43 | 2,085,362 | -0.02(-0.18%) |
Jul 30, 2008 | 10.44 | 10.54 | 10.29 | 10.45 | 3,042,282 | +0.10(+0.97%) |
Jul 29, 2008 | 10.35 | 10.35 | 10.18 | 10.35 | 3,109,161 | +0.32(+3.23%) |
Jul 28, 2008 | 10.15 | 10.16 | 10.02 | 10.03 | 2,517,277 | -0.14(-1.33%) |
Jul 25, 2008 | 10.12 | 10.17 | 10.07 | 10.16 | 3,578,595 | -0.03(-0.26%) |
Jul 24, 2008 | 10.34 | 10.36 | 10.15 | 10.19 | 4,499,599 | -0.20(-1.95%) |
Jul 23, 2008 | 10.38 | 10.40 | 10.33 | 10.39 | 3,795,350 | +0.09(+0.90%) |
Jul 22, 2008 | 10.28 | 10.35 | 10.23 | 10.30 | 6,747,459 | -0.74(-6.74%) |
Jul 21, 2008 | 11.02 | 11.06 | 10.98 | 11.04 | 3,386,358 | -0.07(-0.65%) |
Jul 18, 2008 | 11.07 | 11.14 | 10.98 | 11.12 | 2,580,344 | +0.02(+0.22%) |
Jul 17, 2008 | 11.01 | 11.12 | 10.99 | 11.09 | 3,046,138 | +0.11(+1.03%) |
Jul 16, 2008 | 10.86 | 10.99 | 10.83 | 10.98 | 3,780,432 | +0.13(+1.21%) |
Jul 15, 2008 | 10.81 | 10.97 | 10.74 | 10.85 | 3,745,516 | -0.12(-1.10%) |
Jul 14, 2008 | 11.05 | 11.09 | 10.94 | 10.97 | 3,416,828 | -0.05(-0.41%) |
Jul 11, 2008 | 11.09 | 11.12 | 10.91 | 11.01 | 4,024,264 | -0.15(-1.32%) |
Jul 10, 2008 | 11.06 | 11.17 | 11.01 | 11.16 | 4,221,798 | +0.08(+0.71%) |
Jul 09, 2008 | 11.17 | 11.27 | 11.08 | 11.08 | 5,159,152 | -0.02(-0.17%) |
Jul 08, 2008 | 11.04 | 11.11 | 10.97 | 11.10 | 2,675,202 | +0.24(+2.18%) |
Jul 07, 2008 | 10.92 | 10.99 | 10.81 | 10.86 | 2,209,371 | -0.20(-1.77%) |
Jul 04, 2008 | 11.15 | 11.17 | 11.03 | 11.06 | 3,130,882 | +0.00(+0.00%) |
Jul 03, 2008 | 11.15 | 11.17 | 11.03 | 11.06 | 3,130,882 | +0.12(+1.12%) |
Jul 02, 2008 | 11.03 | 11.11 | 10.93 | 10.94 | 4,102,943 | +0.25(+2.31%) |
Jul 01, 2008 | 10.66 | 10.78 | 10.55 | 10.69 | 3,833,191 | +0.02(+0.21%) |
Jun 30, 2008 | 10.68 | 10.76 | 10.65 | 10.67 | 2,226,079 | +0.11(+1.00%) |
Jun 27, 2008 | 10.63 | 10.65 | 10.54 | 10.56 | 1,874,857 | -0.00(-0.04%) |
Jun 26, 2008 | 10.74 | 10.76 | 10.56 | 10.57 | 1,813,118 | -0.27(-2.50%) |
Jun 25, 2008 | 10.69 | 10.92 | 10.67 | 10.84 | 3,456,451 | +0.24(+2.30%) |
Jun 24, 2008 | 10.60 | 10.67 | 10.58 | 10.59 | 2,158,081 | -0.04(-0.40%) |
Jun 23, 2008 | 10.61 | 10.68 | 10.55 | 10.64 | 1,347,756 | +0.03(+0.33%) |
Jun 20, 2008 | 10.67 | 10.69 | 10.55 | 10.60 | 2,860,413 | -0.18(-1.63%) |
Jun 19, 2008 | 10.77 | 10.81 | 10.70 | 10.78 | 1,672,856 | -0.11(-1.05%) |
Jun 18, 2008 | 10.88 | 10.92 | 10.79 | 10.89 | 2,337,340 | -0.14(-1.26%) |
Jun 17, 2008 | 11.08 | 11.08 | 11.01 | 11.03 | 3,761,769 | +0.03(+0.30%) |
Jun 16, 2008 | 10.95 | 11.02 | 10.90 | 11.00 | 3,472,392 | -0.04(-0.35%) |
Jun 13, 2008 | 10.93 | 11.07 | 10.93 | 11.04 | 3,040,842 | +0.10(+0.93%) |
Jun 12, 2008 | 10.93 | 10.99 | 10.87 | 10.93 | 4,452,808 | +0.05(+0.50%) |
Jun 11, 2008 | 10.96 | 10.99 | 10.86 | 10.88 | 4,692,866 | +0.08(+0.75%) |
Jun 10, 2008 | 10.82 | 10.90 | 10.73 | 10.80 | 3,455,511 | -0.16(-1.43%) |
Jun 09, 2008 | 11.01 | 11.04 | 10.88 | 10.96 | 9,954,499 | -0.09(-0.82%) |
Jun 06, 2008 | 11.17 | 11.27 | 11.04 | 11.05 | 6,397,379 | -0.32(-2.81%) |
Jun 05, 2008 | 11.18 | 11.37 | 11.14 | 11.37 | 3,418,589 | +0.21(+1.89%) |
Jun 04, 2008 | 11.20 | 11.22 | 11.12 | 11.16 | 3,931,458 | -0.15(-1.29%) |
Jun 03, 2008 | 11.36 | 11.37 | 11.24 | 11.30 | 5,104,223 | +0.02(+0.16%) |
Jun 02, 2008 | 11.34 | 11.34 | 11.22 | 11.28 | 3,062,690 | -0.25(-2.16%) |
May 30, 2008 | 11.52 | 11.57 | 11.51 | 11.53 | 1,486,579 | -0.00(-0.01%) |
May 29, 2008 | 11.47 | 11.60 | 11.45 | 11.53 | 2,539,177 | +0.01(+0.12%) |
May 28, 2008 | 11.46 | 11.53 | 11.41 | 11.52 | 2,400,705 | -0.05(-0.44%) |
May 27, 2008 | 11.56 | 11.60 | 11.47 | 11.57 | 1,770,004 | -0.09(-0.79%) |
May 26, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 2,395,655 | -0.15(-1.28%) |
May 22, 2008 | 11.73 | 11.85 | 11.70 | 11.82 | 3,372,603 | +0.20(+1.73%) |
May 21, 2008 | 11.74 | 11.78 | 11.61 | 11.62 | 2,622,779 | -0.19(-1.65%) |
May 20, 2008 | 11.82 | 11.84 | 11.74 | 11.81 | 3,620,493 | -0.02(-0.14%) |
May 19, 2008 | 11.86 | 11.91 | 11.81 | 11.83 | 1,852,040 | -0.15(-1.22%) |
May 16, 2008 | 11.94 | 12.00 | 11.84 | 11.97 | 3,971,886 | -0.08(-0.68%) |
May 15, 2008 | 11.97 | 12.06 | 11.90 | 12.05 | 3,504,190 | +0.10(+0.82%) |
May 14, 2008 | 11.97 | 12.05 | 11.94 | 11.96 | 1,935,254 | +0.01(+0.07%) |
May 13, 2008 | 11.97 | 12.03 | 11.90 | 11.95 | 2,092,389 | +0.03(+0.26%) |
May 12, 2008 | 11.88 | 11.94 | 11.81 | 11.92 | 2,787,246 | +0.29(+2.47%) |
May 09, 2008 | 11.61 | 11.69 | 11.55 | 11.63 | 2,387,063 | -0.00(-0.01%) |
May 08, 2008 | 11.54 | 11.68 | 11.50 | 11.63 | 3,255,367 | -0.03(-0.22%) |
May 07, 2008 | 11.83 | 11.85 | 11.66 | 11.66 | 3,750,916 | -0.27(-2.25%) |
May 06, 2008 | 11.83 | 11.93 | 11.78 | 11.92 | 2,129,110 | -0.07(-0.55%) |
May 05, 2008 | 11.96 | 12.02 | 11.94 | 11.99 | 1,772,868 | +0.07(+0.55%) |
May 02, 2008 | 11.91 | 12.02 | 11.84 | 11.92 | 2,964,617 | +0.22(+1.87%) |
May 01, 2008 | 11.77 | 11.77 | 11.51 | 11.71 | 2,226,176 | +0.13(+1.09%) |
Apr 30, 2008 | 11.53 | 11.70 | 11.51 | 11.58 | 2,104,152 | -0.01(-0.07%) |
Apr 29, 2008 | 11.60 | 11.62 | 11.54 | 11.59 | 1,864,914 | -0.17(-1.46%) |
Apr 28, 2008 | 11.78 | 11.84 | 11.75 | 11.76 | 2,616,245 | -0.06(-0.48%) |
Apr 25, 2008 | 11.74 | 11.83 | 11.69 | 11.82 | 2,780,824 | +0.08(+0.66%) |
Apr 24, 2008 | 11.65 | 11.81 | 11.58 | 11.74 | 3,323,261 | -0.17(-1.42%) |
Apr 23, 2008 | 11.87 | 11.97 | 11.81 | 11.91 | 1,627,885 | -0.04(-0.37%) |
Apr 22, 2008 | 11.97 | 12.01 | 11.88 | 11.95 | 1,897,705 | -0.14(-1.13%) |
Apr 21, 2008 | 11.98 | 12.10 | 11.96 | 12.09 | 1,713,143 | +0.03(+0.21%) |
Apr 18, 2008 | 12.02 | 12.09 | 11.94 | 12.06 | 2,456,366 | +0.16(+1.34%) |
Apr 17, 2008 | 11.86 | 11.93 | 11.84 | 11.90 | 2,879,389 | -0.19(-1.60%) |
Apr 16, 2008 | 12.08 | 12.14 | 12.03 | 12.10 | 4,123,740 | +0.24(+2.01%) |
Apr 15, 2008 | 11.77 | 11.88 | 11.72 | 11.86 | 1,942,355 | +0.13(+1.07%) |
Apr 14, 2008 | 11.65 | 11.77 | 11.64 | 11.73 | 1,977,518 | +0.03(+0.26%) |
Apr 11, 2008 | 11.87 | 11.90 | 11.69 | 11.70 | 2,253,409 | -0.35(-2.94%) |
Apr 10, 2008 | 12.03 | 12.11 | 11.95 | 12.05 | 1,709,637 | -0.04(-0.33%) |
Apr 09, 2008 | 12.23 | 12.26 | 12.08 | 12.10 | 1,729,784 | +0.01(+0.10%) |
Apr 08, 2008 | 12.11 | 12.14 | 12.02 | 12.08 | 2,324,547 | -0.23(-1.89%) |
Apr 07, 2008 | 12.35 | 12.40 | 12.28 | 12.32 | 3,501,475 | +0.18(+1.49%) |
Apr 04, 2008 | 12.09 | 12.21 | 11.97 | 12.14 | 2,289,094 | +0.14(+1.21%) |
Apr 03, 2008 | 11.77 | 12.02 | 11.76 | 11.99 | 3,174,995 | +0.02(+0.16%) |
Apr 02, 2008 | 11.91 | 12.04 | 11.86 | 11.97 | 4,166,682 | -0.01(-0.08%) |
Apr 01, 2008 | 11.62 | 11.99 | 11.60 | 11.98 | 3,891,588 | +0.38(+3.31%) |
Mar 31, 2008 | 11.57 | 11.63 | 11.55 | 11.60 | 3,262,633 | -0.07(-0.63%) |
Mar 28, 2008 | 11.80 | 11.84 | 11.64 | 11.67 | 1,837,808 | -0.08(-0.71%) |
Mar 27, 2008 | 11.87 | 11.89 | 11.73 | 11.75 | 2,658,702 | +0.02(+0.18%) |
Mar 26, 2008 | 11.75 | 11.80 | 11.63 | 11.73 | 3,127,809 | +0.00(+0.02%) |
Mar 25, 2008 | 11.61 | 11.76 | 11.54 | 11.73 | 3,374,520 | +0.27(+2.39%) |
Mar 24, 2008 | 11.27 | 11.53 | 11.27 | 11.46 | 2,946,365 | +0.19(+1.64%) |
Mar 21, 2008 | 11.12 | 11.30 | 11.06 | 11.27 | 3,927,243 | +0.00(+0.00%) |
Mar 20, 2008 | 11.12 | 11.30 | 11.06 | 11.27 | 3,927,243 | +0.09(+0.84%) |
Mar 19, 2008 | 11.42 | 11.51 | 11.18 | 11.18 | 6,847,598 | -0.51(-4.36%) |
Mar 18, 2008 | 11.56 | 11.71 | 11.53 | 11.69 | 4,599,156 | +0.23(+2.05%) |
Mar 17, 2008 | 11.39 | 11.59 | 11.30 | 11.45 | 5,271,278 | -0.01(-0.07%) |
Mar 14, 2008 | 11.63 | 11.70 | 11.35 | 11.46 | 4,770,127 | -0.15(-1.32%) |
Mar 13, 2008 | 11.47 | 11.64 | 11.38 | 11.61 | 3,512,350 | +0.10(+0.90%) |
Mar 12, 2008 | 11.61 | 11.66 | 11.48 | 11.51 | 2,846,815 | -0.09(-0.74%) |
Mar 11, 2008 | 11.46 | 11.60 | 11.34 | 11.60 | 3,434,439 | +0.44(+3.92%) |
Mar 10, 2008 | 11.34 | 11.36 | 11.15 | 11.16 | 3,425,444 | -0.08(-0.72%) |
Mar 07, 2008 | 11.19 | 11.34 | 11.16 | 11.24 | 3,282,608 | -0.08(-0.72%) |
Mar 06, 2008 | 11.45 | 11.45 | 11.30 | 11.32 | 5,111,563 | -0.13(-1.16%) |
Mar 05, 2008 | 11.40 | 11.51 | 11.35 | 11.45 | 4,398,759 | +0.10(+0.91%) |
Mar 04, 2008 | 11.33 | 11.40 | 11.19 | 11.35 | 7,341,670 | -0.19(-1.63%) |
Mar 03, 2008 | 11.56 | 11.59 | 11.45 | 11.54 | 4,911,090 | -0.09(-0.77%) |
Feb 29, 2008 | 11.75 | 11.77 | 11.60 | 11.63 | 4,292,615 | -0.22(-1.87%) |
Feb 28, 2008 | 11.84 | 11.94 | 11.78 | 11.85 | 4,825,885 | -0.09(-0.76%) |
Feb 27, 2008 | 11.76 | 11.99 | 11.75 | 11.94 | 5,519,347 | +0.10(+0.80%) |
Feb 26, 2008 | 11.64 | 11.87 | 11.64 | 11.85 | 3,322,291 | +0.26(+2.28%) |
Feb 25, 2008 | 11.41 | 11.58 | 11.33 | 11.58 | 3,429,128 | +0.12(+1.04%) |
Feb 22, 2008 | 11.46 | 11.48 | 11.27 | 11.46 | 4,033,700 | +0.11(+0.98%) |
Feb 21, 2008 | 11.37 | 11.47 | 11.32 | 11.35 | 6,602,789 | +0.10(+0.91%) |
Feb 20, 2008 | 11.06 | 11.27 | 11.03 | 11.25 | 5,288,807 | +0.06(+0.58%) |
Feb 19, 2008 | 11.35 | 11.38 | 11.15 | 11.18 | 2,723,784 | +0.01(+0.05%) |
Feb 18, 2008 | 11.09 | 11.19 | 11.01 | 11.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.09 | 11.19 | 11.01 | 11.18 | 4,444,908 | -0.13(-1.13%) |
Feb 14, 2008 | 11.42 | 11.49 | 11.27 | 11.31 | 2,699,482 | -0.12(-1.01%) |
Feb 13, 2008 | 11.29 | 11.44 | 11.14 | 11.42 | 3,936,686 | -0.08(-0.68%) |
Feb 12, 2008 | 11.32 | 11.56 | 11.27 | 11.50 | 7,063,257 | +0.27(+2.44%) |
Feb 11, 2008 | 11.24 | 11.24 | 11.10 | 11.23 | 3,882,526 | -0.02(-0.20%) |
Feb 08, 2008 | 11.16 | 11.30 | 11.13 | 11.25 | 5,427,823 | -0.01(-0.11%) |
Feb 07, 2008 | 11.23 | 11.38 | 11.15 | 11.26 | 7,642,192 | +0.00(+0.01%) |
Feb 06, 2008 | 11.36 | 11.44 | 11.23 | 11.26 | 5,619,121 | +0.24(+2.20%) |
Feb 05, 2008 | 11.36 | 11.41 | 11.00 | 11.02 | 5,186,012 | -0.76(-6.48%) |
Feb 04, 2008 | 11.85 | 11.88 | 11.74 | 11.78 | 2,638,496 | -0.06(-0.50%) |
Feb 01, 2008 | 11.79 | 11.87 | 11.70 | 11.84 | 3,384,075 | +0.07(+0.58%) |
Jan 31, 2008 | 11.48 | 11.86 | 11.43 | 11.77 | 3,286,062 | +0.20(+1.76%) |
Jan 30, 2008 | 11.61 | 11.75 | 11.37 | 11.57 | 4,127,894 | -0.12(-1.05%) |
Jan 29, 2008 | 11.66 | 11.74 | 11.56 | 11.69 | 2,107,956 | +0.03(+0.30%) |
Jan 28, 2008 | 11.47 | 11.66 | 11.38 | 11.66 | 3,126,354 | +0.18(+1.59%) |
Jan 25, 2008 | 11.96 | 11.98 | 11.45 | 11.47 | 5,792,576 | -0.40(-3.40%) |
Jan 24, 2008 | 11.62 | 11.90 | 11.53 | 11.88 | 8,399,251 | +0.33(+2.89%) |
Jan 23, 2008 | 12.13 | 12.13 | 10.91 | 11.54 | 7,322,470 | -0.35(-2.93%) |
Jan 22, 2008 | 11.32 | 12.04 | 11.31 | 11.89 | 9,547,625 | -0.76(-6.03%) |
Jan 21, 2008 | 12.90 | 13.01 | 12.52 | 12.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.90 | 13.01 | 12.52 | 12.65 | 5,561,543 | +0.18(+1.44%) |
Jan 17, 2008 | 12.77 | 12.84 | 12.36 | 12.47 | 10,063,955 | -0.25(-1.99%) |
Jan 16, 2008 | 13.07 | 13.18 | 12.71 | 12.73 | 4,345,306 | -0.28(-2.18%) |
Jan 15, 2008 | 13.38 | 13.42 | 12.99 | 13.01 | 5,859,775 | -0.38(-2.81%) |
Jan 14, 2008 | 13.45 | 13.50 | 13.28 | 13.39 | 4,526,959 | +0.16(+1.24%) |
Jan 11, 2008 | 13.45 | 13.45 | 13.15 | 13.23 | 3,457,376 | -0.44(-3.21%) |
Jan 10, 2008 | 13.43 | 13.69 | 13.43 | 13.66 | 6,222,536 | +0.20(+1.47%) |
Jan 09, 2008 | 13.20 | 13.47 | 13.19 | 13.47 | 4,633,856 | +0.34(+2.59%) |
Jan 08, 2008 | 13.41 | 13.51 | 13.09 | 13.12 | 4,718,383 | -0.01(-0.08%) |
Jan 07, 2008 | 13.06 | 13.17 | 12.95 | 13.14 | 6,499,614 | +0.52(+4.10%) |
Jan 04, 2008 | 12.84 | 12.85 | 12.60 | 12.62 | 5,288,844 | -0.10(-0.81%) |
Jan 03, 2008 | 12.80 | 12.84 | 12.70 | 12.72 | 5,576,999 | -0.29(-2.20%) |
Jan 02, 2008 | 13.04 | 13.11 | 12.97 | 13.01 | 9,918,308 | -0.08(-0.58%) |
Jan 01, 2008 | 13.16 | 13.22 | 12.96 | 13.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.16 | 13.22 | 12.96 | 13.08 | 3,156,079 | -0.08(-0.57%) |
Dec 28, 2007 | 13.15 | 13.18 | 13.10 | 13.16 | 2,603,990 | +0.00(+0.03%) |
Dec 27, 2007 | 13.14 | 13.24 | 13.11 | 13.15 | 2,157,186 | -0.07(-0.55%) |
Dec 26, 2007 | 13.12 | 13.29 | 13.03 | 13.23 | 2,737,135 | +0.11(+0.83%) |
Dec 24, 2007 | 13.17 | 13.17 | 13.02 | 13.12 | 715,407 | +0.11(+0.86%) |
Dec 21, 2007 | 13.04 | 13.06 | 12.95 | 13.01 | 2,344,411 | +0.24(+1.89%) |
Dec 20, 2007 | 12.88 | 12.89 | 12.68 | 12.77 | 2,968,876 | +0.06(+0.47%) |
Dec 19, 2007 | 12.87 | 12.92 | 12.60 | 12.71 | 4,912,500 | -0.25(-1.94%) |
Dec 18, 2007 | 12.99 | 13.03 | 12.76 | 12.96 | 3,050,845 | +0.13(+1.01%) |
Dec 17, 2007 | 13.00 | 13.08 | 12.82 | 12.83 | 3,973,826 | -0.15(-1.13%) |
Dec 14, 2007 | 13.11 | 13.17 | 12.96 | 12.97 | 4,357,860 | -0.41(-3.08%) |
Dec 13, 2007 | 13.39 | 13.44 | 13.28 | 13.38 | 4,598,530 | -0.24(-1.78%) |
Dec 12, 2007 | 13.66 | 13.74 | 13.51 | 13.63 | 3,192,367 | +0.17(+1.29%) |
Dec 11, 2007 | 13.73 | 13.81 | 13.42 | 13.45 | 2,492,102 | -0.23(-1.69%) |
Dec 10, 2007 | 13.63 | 13.70 | 13.61 | 13.69 | 3,362,958 | +0.23(+1.69%) |
Dec 07, 2007 | 13.50 | 13.51 | 13.40 | 13.46 | 2,231,427 | -0.02(-0.14%) |
Dec 06, 2007 | 13.49 | 13.55 | 13.34 | 13.48 | 6,061,023 | -0.11(-0.80%) |
Dec 05, 2007 | 13.68 | 13.69 | 13.56 | 13.58 | 3,506,435 | -0.24(-1.73%) |
Dec 04, 2007 | 13.67 | 13.88 | 13.65 | 13.82 | 5,394,458 | +0.30(+2.20%) |
Dec 03, 2007 | 13.48 | 13.59 | 13.45 | 13.53 | 5,942,743 | +0.03(+0.22%) |
Nov 30, 2007 | 13.60 | 13.63 | 13.41 | 13.50 | 2,959,090 | -0.06(-0.44%) |
Nov 29, 2007 | 13.46 | 13.65 | 13.42 | 13.56 | 4,683,295 | -0.13(-0.95%) |
Nov 28, 2007 | 13.40 | 13.69 | 13.34 | 13.69 | 2,995,580 | +0.44(+3.35%) |
Nov 27, 2007 | 13.11 | 13.31 | 13.08 | 13.24 | 3,689,975 | +0.23(+1.74%) |
Nov 26, 2007 | 13.35 | 13.36 | 13.00 | 13.02 | 5,382,934 | -0.18(-1.35%) |
Nov 23, 2007 | 13.12 | 13.23 | 13.05 | 13.19 | 1,303,636 | -0.16(-1.18%) |
Nov 21, 2007 | 13.41 | 13.49 | 13.31 | 13.35 | 8,854,983 | -0.21(-1.58%) |
Nov 20, 2007 | 13.59 | 13.66 | 13.41 | 13.57 | 10,990,277 | +0.13(+1.00%) |
Nov 19, 2007 | 13.59 | 13.62 | 13.40 | 13.43 | 6,862,904 | -0.14(-1.04%) |
Nov 16, 2007 | 13.53 | 13.61 | 13.44 | 13.57 | 16,366,051 | +0.36(+2.73%) |
Nov 15, 2007 | 13.29 | 13.40 | 13.15 | 13.21 | 3,014,989 | -0.17(-1.27%) |
Nov 14, 2007 | 13.52 | 13.58 | 13.35 | 13.38 | 2,582,134 | -0.15(-1.11%) |
Nov 13, 2007 | 13.28 | 13.57 | 13.27 | 13.53 | 3,197,738 | +0.67(+5.19%) |
Nov 12, 2007 | 13.09 | 13.14 | 12.84 | 12.87 | 2,222,827 | -0.19(-1.45%) |
Nov 09, 2007 | 13.14 | 13.19 | 12.92 | 13.06 | 3,885,546 | -0.33(-2.46%) |
Nov 08, 2007 | 13.23 | 13.42 | 13.16 | 13.38 | 3,588,598 | +0.04(+0.30%) |
Nov 07, 2007 | 13.33 | 13.56 | 13.31 | 13.34 | 5,156,444 | -0.40(-2.92%) |
Nov 06, 2007 | 13.74 | 13.75 | 13.60 | 13.75 | 1,701,350 | +0.19(+1.40%) |
Nov 05, 2007 | 13.48 | 13.58 | 13.45 | 13.56 | 3,316,361 | -0.05(-0.38%) |
Nov 02, 2007 | 13.49 | 13.63 | 13.36 | 13.61 | 4,380,014 | +0.51(+3.86%) |