Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.100 | 6.338 | 6.014 | 6.325 | 5,267,025 | +0.19(+3.02%) |
Nov 26, 2008 | 5.769 | 6.192 | 5.676 | 6.139 | 11,375,070 | +0.10(+1.64%) |
Nov 25, 2008 | 6.001 | 6.087 | 5.736 | 6.040 | 19,263,022 | +0.30(+5.18%) |
Nov 24, 2008 | 5.002 | 5.809 | 4.849 | 5.743 | 23,575,928 | +0.79(+15.89%) |
Nov 21, 2008 | 5.346 | 5.657 | 4.181 | 4.955 | 27,214,710 | -0.15(-2.85%) |
Nov 20, 2008 | 5.557 | 5.954 | 5.002 | 5.101 | 21,832,026 | -0.46(-8.32%) |
Nov 19, 2008 | 5.954 | 6.219 | 5.564 | 5.564 | 15,356,430 | -0.60(-9.76%) |
Nov 18, 2008 | 6.027 | 6.259 | 5.822 | 6.166 | 16,974,144 | +0.12(+1.97%) |
Nov 17, 2008 | 6.083 | 6.450 | 6.020 | 6.047 | 11,024,735 | -0.26(-4.19%) |
Nov 14, 2008 | 6.616 | 6.874 | 6.298 | 6.311 | 12,119,954 | -0.60(-8.71%) |
Nov 13, 2008 | 6.239 | 6.920 | 5.948 | 6.914 | 22,822,800 | +0.90(+14.96%) |
Nov 12, 2008 | 6.411 | 6.616 | 5.954 | 6.014 | 11,406,692 | -0.60(-9.10%) |
Nov 11, 2008 | 6.497 | 6.742 | 6.311 | 6.616 | 13,343,685 | -0.05(-0.70%) |
Nov 10, 2008 | 7.258 | 7.271 | 6.589 | 6.662 | 8,570,097 | -0.41(-5.80%) |
Nov 07, 2008 | 6.841 | 7.086 | 6.636 | 7.072 | 11,717,580 | +0.38(+5.74%) |
Nov 06, 2008 | 7.595 | 7.734 | 6.675 | 6.689 | 17,234,598 | -0.64(-8.67%) |
Nov 05, 2008 | 8.111 | 8.567 | 7.291 | 7.324 | 14,216,652 | -0.85(-10.36%) |
Nov 04, 2008 | 7.754 | 8.435 | 7.621 | 8.171 | 16,903,584 | +0.56(+7.39%) |
Nov 03, 2008 | 7.509 | 7.800 | 7.224 | 7.608 | 15,628,388 | +0.43(+5.99%) |
Oct 31, 2008 | 6.748 | 7.224 | 6.642 | 7.178 | 14,746,503 | +0.46(+6.79%) |
Oct 30, 2008 | 7.496 | 7.602 | 6.556 | 6.722 | 13,783,503 | -0.40(-5.66%) |
Oct 29, 2008 | 6.953 | 7.602 | 6.603 | 7.125 | 19,681,758 | +0.01(+0.09%) |
Oct 28, 2008 | 6.001 | 7.145 | 5.372 | 7.119 | 26,290,782 | +1.52(+27.04%) |
Oct 27, 2008 | 5.756 | 6.470 | 5.511 | 5.604 | 21,874,454 | +0.26(+4.96%) |
Oct 24, 2008 | 6.603 | 7.211 | 5.160 | 5.339 | 40,394,312 | -2.15(-28.71%) |
Oct 23, 2008 | 7.926 | 7.926 | 6.927 | 7.489 | 21,023,172 | -0.32(-4.15%) |
Oct 22, 2008 | 7.840 | 8.217 | 7.535 | 7.813 | 16,016,103 | -0.29(-3.59%) |
Oct 21, 2008 | 7.244 | 8.435 | 7.205 | 8.104 | 19,015,992 | +0.01(+0.16%) |
Oct 20, 2008 | 8.118 | 8.270 | 7.860 | 8.091 | 12,087,700 | -0.01(-0.08%) |
Oct 17, 2008 | 8.237 | 8.892 | 7.965 | 8.098 | 18,139,920 | -0.41(-4.82%) |
Oct 16, 2008 | 8.587 | 8.647 | 7.674 | 8.508 | 15,371,430 | +0.13(+1.58%) |
Oct 15, 2008 | 8.356 | 8.997 | 8.104 | 8.376 | 20,412,382 | -0.36(-4.16%) |
Oct 14, 2008 | 8.270 | 9.758 | 8.071 | 8.739 | 45,828,304 | +1.55(+21.53%) |
Oct 13, 2008 | 7.416 | 7.482 | 6.669 | 7.191 | 24,435,226 | +0.31(+4.52%) |
Oct 10, 2008 | 6.358 | 7.575 | 6.285 | 6.880 | 35,151,632 | +0.44(+6.89%) |
Oct 09, 2008 | 8.283 | 8.283 | 6.437 | 6.437 | 26,668,868 | -1.51(-18.98%) |
Oct 08, 2008 | 7.112 | 8.739 | 6.616 | 7.946 | 20,392,660 | +0.60(+8.20%) |
Oct 07, 2008 | 8.045 | 8.124 | 7.158 | 7.344 | 21,150,706 | -0.70(-8.72%) |
Oct 06, 2008 | 8.104 | 8.746 | 7.072 | 8.045 | 18,694,326 | -0.70(-8.02%) |
Oct 03, 2008 | 9.467 | 9.666 | 8.481 | 8.746 | 20,134,242 | -0.09(-0.97%) |
Oct 02, 2008 | 9.064 | 9.163 | 8.329 | 8.832 | 15,593,402 | -0.31(-3.40%) |
Oct 01, 2008 | 7.787 | 9.394 | 7.714 | 9.143 | 19,994,612 | +1.27(+16.13%) |
Sep 30, 2008 | 7.079 | 8.634 | 6.947 | 7.873 | 30,193,960 | +1.85(+30.63%) |
Sep 29, 2008 | 10.23 | 10.42 | 5.266 | 6.027 | 45,642,204 | -4.66(-43.63%) |
Sep 26, 2008 | 9.957 | 10.91 | 9.957 | 10.69 | 16,781,354 | -0.33(-3.00%) |
Sep 25, 2008 | 11.30 | 11.33 | 10.41 | 11.02 | 15,720,791 | +0.09(+0.79%) |
Sep 24, 2008 | 11.19 | 11.39 | 10.77 | 10.94 | 9,800,274 | +0.08(+0.73%) |
Sep 23, 2008 | 11.33 | 11.58 | 10.72 | 10.86 | 11,915,284 | -0.39(-3.47%) |
Sep 22, 2008 | 11.91 | 12.24 | 11.08 | 11.25 | 14,200,345 | -1.24(-9.96%) |
Sep 19, 2008 | 12.15 | 13.89 | 10.47 | 12.49 | 58,664,836 | +1.93(+18.30%) |
Sep 18, 2008 | 9.752 | 10.70 | 8.534 | 10.56 | 47,881,520 | +1.10(+11.61%) |
Sep 17, 2008 | 9.983 | 10.25 | 8.997 | 9.461 | 34,095,528 | -0.76(-7.44%) |
Sep 16, 2008 | 9.110 | 10.25 | 8.713 | 10.22 | 31,685,916 | +0.89(+9.50%) |
Sep 15, 2008 | 9.461 | 10.18 | 9.335 | 9.335 | 24,707,940 | -0.79(-7.84%) |
Sep 12, 2008 | 9.811 | 10.22 | 9.705 | 10.13 | 16,659,845 | +0.19(+1.86%) |
Sep 11, 2008 | 9.553 | 10.06 | 9.348 | 9.944 | 30,656,192 | +0.12(+1.21%) |
Sep 10, 2008 | 10.49 | 10.49 | 9.705 | 9.824 | 38,605,556 | -0.71(-6.78%) |
Sep 09, 2008 | 10.82 | 11.25 | 10.53 | 10.54 | 24,808,004 | -0.64(-5.74%) |
Sep 08, 2008 | 11.47 | 11.85 | 10.48 | 11.18 | 31,687,992 | +0.49(+4.58%) |
Sep 05, 2008 | 9.970 | 10.75 | 9.798 | 10.69 | 18,488,288 | +0.64(+6.39%) |
Sep 04, 2008 | 10.74 | 10.81 | 10.05 | 10.05 | 14,359,251 | -0.81(-7.43%) |
Sep 03, 2008 | 10.92 | 10.98 | 10.42 | 10.86 | 15,980,201 | +0.10(+0.92%) |
Sep 02, 2008 | 10.93 | 11.12 | 10.59 | 10.76 | 23,979,052 | +0.32(+3.04%) |
Aug 29, 2008 | 10.19 | 10.64 | 9.996 | 10.44 | 13,531,925 | +0.28(+2.80%) |
Aug 28, 2008 | 10.06 | 10.25 | 9.924 | 10.16 | 15,061,663 | +0.17(+1.66%) |
Aug 27, 2008 | 9.520 | 10.06 | 9.401 | 9.990 | 20,096,890 | +0.55(+5.82%) |
Aug 26, 2008 | 9.375 | 9.646 | 9.183 | 9.441 | 20,649,550 | +0.07(+0.71%) |
Aug 25, 2008 | 9.646 | 9.659 | 9.368 | 9.375 | 13,290,848 | -0.30(-3.14%) |
Aug 22, 2008 | 9.507 | 9.785 | 9.355 | 9.679 | 14,621,696 | +0.34(+3.61%) |
Aug 21, 2008 | 9.150 | 9.447 | 8.938 | 9.341 | 11,655,129 | +0.10(+1.07%) |
Aug 20, 2008 | 9.011 | 9.262 | 8.773 | 9.242 | 18,410,068 | +0.17(+1.82%) |
Aug 19, 2008 | 9.203 | 9.361 | 9.037 | 9.077 | 21,696,032 | -0.40(-4.26%) |
Aug 18, 2008 | 9.983 | 10.00 | 9.428 | 9.480 | 11,418,190 | -0.49(-4.91%) |
Aug 15, 2008 | 9.844 | 10.29 | 9.805 | 9.970 | 13,634,063 | +0.21(+2.17%) |
Aug 14, 2008 | 9.196 | 9.937 | 9.183 | 9.758 | 13,515,800 | +0.44(+4.76%) |
Aug 13, 2008 | 9.884 | 9.917 | 9.209 | 9.315 | 30,395,632 | -0.48(-4.86%) |
Aug 12, 2008 | 10.44 | 10.64 | 9.666 | 9.791 | 18,452,846 | -0.86(-8.07%) |
Aug 11, 2008 | 10.41 | 10.90 | 10.19 | 10.65 | 20,395,440 | +0.28(+2.68%) |
Aug 08, 2008 | 10.12 | 10.49 | 9.877 | 10.37 | 16,424,474 | +0.45(+4.53%) |
Aug 07, 2008 | 9.838 | 10.14 | 9.573 | 9.924 | 28,458,504 | -0.03(-0.33%) |
Aug 06, 2008 | 9.679 | 10.25 | 9.566 | 9.957 | 21,336,578 | +0.05(+0.47%) |
Aug 05, 2008 | 9.355 | 9.930 | 9.169 | 9.910 | 21,029,592 | +0.67(+7.23%) |
Aug 04, 2008 | 9.421 | 9.421 | 8.845 | 9.242 | 13,268,868 | -0.01(-0.14%) |
Aug 01, 2008 | 9.381 | 9.408 | 9.004 | 9.255 | 15,686,962 | +0.01(+0.14%) |
Jul 31, 2008 | 9.196 | 9.672 | 9.077 | 9.242 | 17,954,806 | -0.18(-1.90%) |
Jul 30, 2008 | 9.553 | 9.732 | 8.825 | 9.421 | 22,894,664 | +0.04(+0.42%) |
Jul 29, 2008 | 9.381 | 9.414 | 8.376 | 9.381 | 26,187,822 | +0.82(+9.58%) |
Jul 28, 2008 | 8.766 | 9.255 | 8.468 | 8.561 | 19,922,180 | -0.52(-5.69%) |
Jul 25, 2008 | 9.083 | 9.414 | 8.786 | 9.077 | 22,164,632 | +0.09(+0.96%) |
Jul 24, 2008 | 9.818 | 9.818 | 8.898 | 8.991 | 29,028,264 | -0.70(-7.24%) |
Jul 23, 2008 | 9.408 | 10.02 | 9.361 | 9.692 | 48,041,292 | -0.20(-2.01%) |
Jul 22, 2008 | 8.792 | 9.891 | 8.309 | 9.891 | 43,546,056 | +1.03(+11.65%) |
Jul 21, 2008 | 9.229 | 9.428 | 8.806 | 8.859 | 26,873,738 | -0.09(-1.03%) |
Jul 18, 2008 | 9.156 | 9.176 | 8.588 | 8.951 | 27,269,924 | -0.15(-1.67%) |
Jul 17, 2008 | 8.210 | 9.216 | 7.740 | 9.103 | 42,743,844 | +1.07(+13.34%) |
Jul 16, 2008 | 7.271 | 8.038 | 7.026 | 8.032 | 46,049,664 | +1.12(+16.28%) |
Jul 15, 2008 | 7.079 | 7.456 | 6.020 | 6.907 | 60,900,672 | -0.48(-6.45%) |
Jul 14, 2008 | 8.601 | 8.653 | 7.344 | 7.383 | 55,761,668 | -0.87(-10.58%) |
Jul 11, 2008 | 7.482 | 8.448 | 7.469 | 8.257 | 37,819,160 | +0.42(+5.41%) |
Jul 10, 2008 | 7.522 | 7.959 | 7.258 | 7.833 | 34,627,840 | +0.49(+6.67%) |
Jul 09, 2008 | 7.701 | 7.979 | 7.298 | 7.344 | 32,322,070 | -0.34(-4.39%) |
Jul 08, 2008 | 6.933 | 7.681 | 6.880 | 7.681 | 36,833,532 | +0.86(+12.61%) |
Jul 07, 2008 | 7.079 | 7.271 | 6.576 | 6.821 | 27,179,748 | -0.17(-2.37%) |
Jul 04, 2008 | 7.046 | 7.218 | 6.880 | 6.986 | 15,910,118 | +0.00(+0.00%) |
Jul 03, 2008 | 7.046 | 7.218 | 6.880 | 6.986 | 15,910,118 | -0.06(-0.85%) |
Jul 02, 2008 | 7.443 | 7.588 | 7.039 | 7.046 | 39,338,836 | +0.03(+0.38%) |
Jul 01, 2008 | 6.536 | 7.211 | 6.536 | 7.019 | 29,921,666 | +0.28(+4.22%) |
Jun 30, 2008 | 6.768 | 6.880 | 6.444 | 6.735 | 36,857,960 | -0.03(-0.49%) |
Jun 27, 2008 | 6.781 | 7.059 | 6.682 | 6.768 | 31,659,394 | -0.05(-0.78%) |
Jun 26, 2008 | 6.642 | 6.980 | 6.550 | 6.821 | 38,439,628 | +0.01(+0.10%) |
Jun 25, 2008 | 6.894 | 7.403 | 6.788 | 6.814 | 42,791,564 | +0.09(+1.38%) |
Jun 24, 2008 | 6.675 | 6.940 | 6.483 | 6.722 | 35,699,876 | +0.07(+1.09%) |
Jun 23, 2008 | 6.742 | 6.894 | 6.490 | 6.649 | 41,220,832 | -0.04(-0.59%) |
Jun 20, 2008 | 6.510 | 7.119 | 6.331 | 6.689 | 80,613,232 | +0.24(+3.69%) |
Jun 19, 2008 | 6.113 | 6.523 | 5.928 | 6.450 | 137,068,624 | +0.32(+5.29%) |
Jun 18, 2008 | 7.072 | 7.410 | 6.106 | 6.126 | 157,496,160 | -2.30(-27.26%) |
Jun 17, 2008 | 9.123 | 9.255 | 8.382 | 8.422 | 28,310,126 | -0.55(-6.12%) |
Jun 16, 2008 | 8.620 | 9.103 | 8.554 | 8.971 | 23,620,040 | +0.26(+2.96%) |
Jun 13, 2008 | 9.328 | 9.388 | 7.998 | 8.713 | 47,201,560 | -1.01(-10.35%) |
Jun 12, 2008 | 10.18 | 10.59 | 9.580 | 9.719 | 31,340,824 | -0.43(-4.24%) |
Jun 11, 2008 | 10.89 | 11.00 | 10.14 | 10.15 | 33,680,692 | -0.72(-6.63%) |
Jun 10, 2008 | 10.93 | 11.33 | 10.71 | 10.87 | 32,687,952 | -0.23(-2.09%) |
Jun 09, 2008 | 11.16 | 11.21 | 10.90 | 11.10 | 25,862,862 | +0.03(+0.24%) |
Jun 06, 2008 | 11.51 | 11.58 | 10.90 | 11.07 | 20,100,722 | -0.54(-4.67%) |
Jun 05, 2008 | 11.76 | 11.90 | 11.51 | 11.62 | 20,720,566 | +0.09(+0.80%) |
Jun 04, 2008 | 11.49 | 11.92 | 11.47 | 11.52 | 21,648,410 | +0.05(+0.40%) |
Jun 03, 2008 | 11.91 | 11.93 | 11.42 | 11.48 | 22,411,758 | -0.42(-3.56%) |
Jun 02, 2008 | 12.28 | 12.41 | 11.85 | 11.90 | 21,981,742 | -0.47(-3.80%) |
May 30, 2008 | 12.62 | 12.66 | 12.30 | 12.37 | 14,861,091 | -0.34(-2.71%) |
May 29, 2008 | 12.37 | 12.85 | 12.23 | 12.72 | 9,946,293 | +0.24(+1.96%) |
May 28, 2008 | 12.96 | 12.97 | 12.23 | 12.47 | 15,838,174 | -0.46(-3.58%) |
May 27, 2008 | 12.77 | 13.03 | 12.70 | 12.93 | 10,693,777 | +0.19(+1.51%) |
May 26, 2008 | 13.00 | 13.11 | 12.74 | 12.74 | 6,551,526 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.11 | 12.74 | 12.74 | 6,551,526 | -0.41(-3.12%) |
May 22, 2008 | 12.99 | 13.35 | 12.91 | 13.15 | 7,278,997 | +0.11(+0.81%) |
May 21, 2008 | 13.19 | 13.39 | 13.05 | 13.05 | 13,293,704 | -0.18(-1.35%) |
May 20, 2008 | 13.52 | 13.52 | 13.11 | 13.22 | 6,954,643 | -0.32(-2.34%) |
May 19, 2008 | 13.54 | 13.83 | 13.45 | 13.54 | 6,029,326 | -0.01(-0.05%) |
May 16, 2008 | 13.81 | 13.97 | 13.46 | 13.55 | 6,729,194 | -0.42(-2.98%) |
May 15, 2008 | 13.80 | 14.01 | 13.52 | 13.97 | 8,105,983 | +0.11(+0.76%) |
May 14, 2008 | 13.69 | 14.01 | 13.69 | 13.86 | 5,957,734 | +0.15(+1.06%) |
May 13, 2008 | 14.16 | 14.20 | 13.67 | 13.71 | 8,775,637 | -0.35(-2.49%) |
May 12, 2008 | 13.82 | 14.11 | 13.81 | 14.07 | 5,663,586 | +0.32(+2.36%) |
May 09, 2008 | 13.73 | 14.20 | 13.58 | 13.74 | 8,717,748 | -0.09(-0.62%) |
May 08, 2008 | 14.52 | 14.52 | 13.77 | 13.83 | 12,668,986 | -0.63(-4.35%) |
May 07, 2008 | 14.86 | 14.95 | 14.28 | 14.46 | 10,587,800 | -0.40(-2.72%) |
May 06, 2008 | 14.47 | 14.93 | 14.18 | 14.86 | 8,772,558 | +0.18(+1.22%) |
May 05, 2008 | 14.99 | 15.20 | 14.67 | 14.68 | 7,849,210 | -0.30(-2.03%) |
May 02, 2008 | 15.38 | 15.71 | 14.84 | 14.98 | 8,903,153 | +0.03(+0.18%) |
May 01, 2008 | 14.34 | 15.12 | 14.08 | 14.96 | 11,327,714 | +0.78(+5.51%) |
Apr 30, 2008 | 14.29 | 14.62 | 14.08 | 14.18 | 10,396,115 | -0.19(-1.34%) |
Apr 29, 2008 | 14.59 | 14.67 | 14.29 | 14.37 | 6,841,537 | -0.19(-1.32%) |
Apr 28, 2008 | 14.49 | 14.71 | 14.16 | 14.56 | 9,659,020 | +0.15(+1.06%) |
Apr 25, 2008 | 14.13 | 14.47 | 13.84 | 14.41 | 10,610,098 | +0.35(+2.49%) |
Apr 24, 2008 | 13.19 | 14.19 | 13.19 | 14.06 | 15,808,859 | +0.89(+6.78%) |
Apr 23, 2008 | 14.10 | 14.12 | 12.96 | 13.17 | 15,141,487 | -0.68(-4.92%) |
Apr 22, 2008 | 12.89 | 13.95 | 12.88 | 13.85 | 20,093,124 | +1.03(+8.00%) |
Apr 21, 2008 | 13.65 | 13.83 | 12.82 | 12.82 | 15,467,478 | -1.04(-7.49%) |
Apr 18, 2008 | 14.48 | 14.99 | 13.75 | 13.86 | 12,588,752 | +0.27(+2.00%) |
Apr 17, 2008 | 13.08 | 13.67 | 12.85 | 13.59 | 13,659,819 | +0.29(+2.19%) |
Apr 16, 2008 | 12.86 | 13.56 | 12.84 | 13.30 | 13,572,809 | +0.56(+4.36%) |
Apr 15, 2008 | 12.67 | 13.06 | 12.52 | 12.74 | 18,814,818 | +0.16(+1.26%) |
Apr 14, 2008 | 13.72 | 13.81 | 12.54 | 12.58 | 24,494,916 | -1.22(-8.82%) |
Apr 11, 2008 | 13.84 | 14.16 | 13.77 | 13.80 | 17,544,036 | -0.33(-2.34%) |
Apr 10, 2008 | 14.21 | 14.50 | 13.95 | 14.13 | 13,290,881 | -0.19(-1.29%) |
Apr 09, 2008 | 14.75 | 14.88 | 14.28 | 14.32 | 7,319,800 | -0.31(-2.13%) |
Apr 08, 2008 | 14.89 | 15.30 | 14.55 | 14.63 | 10,287,216 | -0.67(-4.37%) |
Apr 07, 2008 | 15.02 | 15.51 | 14.90 | 15.30 | 10,970,844 | +0.27(+1.81%) |
Apr 04, 2008 | 14.96 | 15.26 | 14.88 | 15.02 | 12,023,417 | +0.11(+0.71%) |
Apr 03, 2008 | 15.10 | 15.10 | 14.55 | 14.92 | 9,125,822 | -0.05(-0.35%) |
Apr 02, 2008 | 15.10 | 15.64 | 14.88 | 14.97 | 12,116,693 | +0.09(+0.62%) |
Apr 01, 2008 | 14.17 | 14.89 | 14.17 | 14.88 | 8,765,275 | +1.04(+7.50%) |
Mar 31, 2008 | 13.77 | 14.19 | 13.62 | 13.84 | 9,090,935 | +0.07(+0.48%) |
Mar 28, 2008 | 14.17 | 14.32 | 13.71 | 13.77 | 9,667,131 | -0.34(-2.39%) |
Mar 27, 2008 | 14.82 | 14.82 | 14.00 | 14.11 | 11,972,486 | -0.69(-4.69%) |
Mar 26, 2008 | 15.19 | 15.21 | 14.77 | 14.81 | 10,347,894 | -0.58(-3.74%) |
Mar 25, 2008 | 15.81 | 15.81 | 15.25 | 15.38 | 7,468,267 | -0.28(-1.82%) |
Mar 24, 2008 | 15.55 | 16.27 | 15.45 | 15.67 | 8,333,838 | +0.22(+1.41%) |
Mar 21, 2008 | 14.53 | 15.46 | 14.28 | 15.45 | 14,757,956 | +0.00(+0.00%) |
Mar 20, 2008 | 14.53 | 15.46 | 14.28 | 15.45 | 14,757,956 | +1.01(+7.01%) |
Mar 19, 2008 | 14.75 | 15.29 | 13.63 | 14.44 | 12,006,270 | -0.31(-2.11%) |
Mar 18, 2008 | 14.29 | 14.79 | 13.83 | 14.75 | 14,484,488 | +0.77(+5.54%) |
Mar 17, 2008 | 13.99 | 14.30 | 13.40 | 13.97 | 18,370,508 | -0.48(-3.30%) |
Mar 14, 2008 | 15.05 | 15.53 | 14.22 | 14.45 | 18,643,094 | -0.65(-4.29%) |
Mar 13, 2008 | 14.88 | 15.34 | 14.39 | 15.10 | 13,277,626 | -0.16(-1.04%) |
Mar 12, 2008 | 15.95 | 16.46 | 15.16 | 15.26 | 12,527,070 | -0.70(-4.39%) |
Mar 11, 2008 | 15.08 | 16.02 | 14.83 | 15.96 | 13,953,713 | +1.40(+9.64%) |
Mar 10, 2008 | 14.57 | 14.92 | 14.28 | 14.55 | 10,642,223 | +0.00(+0.00%) |
Mar 07, 2008 | 14.11 | 15.00 | 14.05 | 14.55 | 10,194,243 | +0.19(+1.29%) |
Mar 06, 2008 | 14.65 | 14.69 | 14.35 | 14.37 | 6,934,328 | -0.42(-2.86%) |
Mar 05, 2008 | 15.18 | 15.38 | 14.55 | 14.79 | 11,392,024 | -0.36(-2.36%) |
Mar 04, 2008 | 15.05 | 15.24 | 14.48 | 15.15 | 9,125,793 | -0.01(-0.09%) |
Mar 03, 2008 | 15.19 | 15.38 | 14.79 | 15.16 | 8,559,959 | +0.01(+0.09%) |
Feb 29, 2008 | 15.71 | 15.77 | 15.03 | 15.15 | 12,007,472 | -0.76(-4.78%) |
Feb 28, 2008 | 16.41 | 16.41 | 15.69 | 15.91 | 7,233,449 | -0.59(-3.57%) |
Feb 27, 2008 | 16.44 | 16.85 | 16.29 | 16.50 | 6,032,895 | -0.09(-0.56%) |
Feb 26, 2008 | 16.41 | 16.82 | 16.23 | 16.59 | 6,828,897 | +0.09(+0.56%) |
Feb 25, 2008 | 16.39 | 16.54 | 15.92 | 16.50 | 6,085,146 | +0.15(+0.89%) |
Feb 22, 2008 | 16.12 | 16.41 | 15.78 | 16.35 | 7,160,350 | +0.30(+1.90%) |
Feb 21, 2008 | 16.45 | 16.66 | 15.96 | 16.05 | 5,401,199 | -0.37(-2.26%) |
Feb 20, 2008 | 16.08 | 16.51 | 15.81 | 16.42 | 9,751,824 | +0.14(+0.85%) |
Feb 19, 2008 | 17.17 | 17.19 | 16.11 | 16.28 | 8,535,590 | -0.67(-3.94%) |
Feb 18, 2008 | 16.77 | 16.98 | 16.22 | 16.95 | 7,246,141 | +0.00(+0.00%) |
Feb 15, 2008 | 16.77 | 16.98 | 16.22 | 16.95 | 7,246,141 | +0.32(+1.91%) |
Feb 14, 2008 | 17.24 | 17.24 | 16.59 | 16.63 | 5,412,282 | -0.57(-3.31%) |
Feb 13, 2008 | 17.49 | 17.60 | 16.86 | 17.20 | 5,759,570 | -0.03(-0.19%) |
Feb 12, 2008 | 16.68 | 17.47 | 16.59 | 17.23 | 9,149,612 | +0.70(+4.24%) |
Feb 11, 2008 | 16.98 | 16.98 | 16.38 | 16.53 | 5,858,606 | -0.45(-2.65%) |
Feb 08, 2008 | 17.23 | 17.33 | 16.54 | 16.98 | 7,693,750 | -0.47(-2.69%) |
Feb 07, 2008 | 17.20 | 17.93 | 17.06 | 17.45 | 9,555,335 | +0.22(+1.27%) |
Feb 06, 2008 | 17.21 | 17.65 | 16.91 | 17.23 | 7,726,182 | +0.20(+1.16%) |
Feb 05, 2008 | 17.66 | 17.76 | 17.03 | 17.04 | 8,646,130 | -0.89(-4.95%) |
Feb 04, 2008 | 18.56 | 18.91 | 17.81 | 17.92 | 10,898,204 | -0.64(-3.46%) |
Feb 01, 2008 | 17.93 | 18.59 | 17.68 | 18.56 | 9,181,179 | +0.64(+3.54%) |
Jan 31, 2008 | 16.96 | 18.21 | 16.54 | 17.93 | 11,799,783 | +0.69(+3.99%) |
Jan 30, 2008 | 17.41 | 17.98 | 17.19 | 17.24 | 9,673,680 | -0.27(-1.55%) |
Jan 29, 2008 | 17.27 | 17.64 | 17.18 | 17.51 | 11,507,216 | +0.48(+2.80%) |
Jan 28, 2008 | 16.10 | 17.04 | 15.85 | 17.04 | 8,500,408 | +0.83(+5.15%) |
Jan 25, 2008 | 16.92 | 17.19 | 16.11 | 16.20 | 10,400,444 | -0.48(-2.86%) |
Jan 24, 2008 | 16.81 | 17.02 | 16.27 | 16.68 | 11,480,359 | +0.03(+0.20%) |
Jan 23, 2008 | 15.18 | 17.08 | 14.61 | 16.65 | 16,322,253 | +1.08(+6.93%) |
Jan 22, 2008 | 13.88 | 16.46 | 13.76 | 15.57 | 16,710,172 | +0.62(+4.12%) |
Jan 21, 2008 | 15.04 | 15.73 | 14.65 | 14.95 | 13,570,914 | +0.00(+0.00%) |
Jan 18, 2008 | 15.04 | 15.73 | 14.65 | 14.95 | 13,570,914 | -0.32(-2.12%) |
Jan 17, 2008 | 15.78 | 16.16 | 15.17 | 15.28 | 10,271,738 | -0.64(-4.03%) |
Jan 16, 2008 | 15.22 | 16.22 | 15.07 | 15.92 | 13,741,791 | +0.76(+5.02%) |
Jan 15, 2008 | 15.39 | 15.49 | 14.93 | 15.16 | 9,300,375 | -0.60(-3.82%) |
Jan 14, 2008 | 16.31 | 16.35 | 15.51 | 15.76 | 6,502,962 | -0.36(-2.22%) |
Jan 11, 2008 | 15.47 | 16.45 | 15.30 | 16.12 | 10,276,950 | +0.44(+2.83%) |
Jan 10, 2008 | 15.22 | 16.00 | 14.86 | 15.67 | 13,912,434 | +0.35(+2.29%) |
Jan 09, 2008 | 14.91 | 15.33 | 14.61 | 15.32 | 12,229,430 | +0.40(+2.66%) |
Jan 08, 2008 | 15.38 | 15.61 | 14.91 | 14.93 | 9,968,709 | -0.44(-2.88%) |
Jan 07, 2008 | 15.75 | 15.92 | 15.19 | 15.37 | 11,933,472 | -0.36(-2.31%) |
Jan 04, 2008 | 16.22 | 16.22 | 15.41 | 15.73 | 15,016,360 | -0.52(-3.22%) |
Jan 03, 2008 | 16.34 | 16.49 | 16.14 | 16.25 | 5,636,803 | +0.11(+0.66%) |
Jan 02, 2008 | 16.51 | 16.60 | 16.10 | 16.15 | 6,726,000 | -0.48(-2.86%) |
Jan 01, 2008 | 16.54 | 16.80 | 16.48 | 16.63 | 5,462,424 | +0.00(+0.00%) |
Dec 31, 2007 | 16.54 | 16.80 | 16.48 | 16.63 | 5,412,891 | -0.07(-0.44%) |
Dec 28, 2007 | 16.81 | 17.00 | 16.42 | 16.70 | 5,769,020 | +0.03(+0.20%) |
Dec 27, 2007 | 17.40 | 17.43 | 16.63 | 16.67 | 6,703,573 | -0.92(-5.23%) |
Dec 26, 2007 | 17.72 | 17.82 | 17.37 | 17.58 | 4,593,845 | -0.29(-1.63%) |
Dec 24, 2007 | 18.05 | 18.05 | 17.53 | 17.88 | 3,226,751 | -0.03(-0.15%) |
Dec 21, 2007 | 17.26 | 17.91 | 16.86 | 17.90 | 11,457,398 | +0.88(+5.17%) |
Dec 20, 2007 | 16.89 | 17.28 | 16.61 | 17.02 | 7,879,084 | +0.13(+0.78%) |
Dec 19, 2007 | 17.20 | 17.25 | 16.79 | 16.89 | 10,397,079 | -0.68(-3.88%) |
Dec 18, 2007 | 17.71 | 17.84 | 17.22 | 17.57 | 8,863,515 | -0.02(-0.11%) |
Dec 17, 2007 | 17.49 | 17.98 | 17.29 | 17.59 | 6,798,172 | -0.01(-0.04%) |
Dec 14, 2007 | 18.01 | 18.21 | 17.58 | 17.60 | 6,550,843 | -0.66(-3.59%) |
Dec 13, 2007 | 17.77 | 18.31 | 17.60 | 18.25 | 7,635,662 | +0.37(+2.07%) |
Dec 12, 2007 | 19.30 | 19.58 | 17.54 | 17.88 | 12,749,815 | -1.15(-6.05%) |
Dec 11, 2007 | 20.53 | 20.58 | 19.03 | 19.03 | 7,890,632 | -1.48(-7.22%) |
Dec 10, 2007 | 19.70 | 20.65 | 19.46 | 20.52 | 10,265,219 | +0.81(+4.13%) |
Dec 07, 2007 | 19.94 | 20.01 | 19.57 | 19.70 | 4,966,878 | -0.14(-0.70%) |
Dec 06, 2007 | 19.06 | 19.85 | 18.90 | 19.84 | 7,220,052 | +0.66(+3.45%) |
Dec 05, 2007 | 19.11 | 19.23 | 18.80 | 19.18 | 5,919,069 | +0.22(+1.19%) |
Dec 04, 2007 | 19.68 | 19.74 | 18.95 | 18.95 | 4,921,050 | -0.88(-4.44%) |