Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.703 | 10.28 | 9.703 | 10.28 | 544,400 | +0.16(+1.61%) |
Nov 26, 2008 | 9.352 | 10.29 | 9.126 | 10.12 | 2,125,755 | +0.56(+5.91%) |
Nov 25, 2008 | 9.540 | 9.634 | 9.082 | 9.553 | 2,059,849 | +0.24(+2.56%) |
Nov 24, 2008 | 9.000 | 9.578 | 8.906 | 9.314 | 3,349,087 | +0.46(+5.25%) |
Nov 21, 2008 | 8.153 | 8.906 | 7.877 | 8.850 | 2,594,733 | +0.94(+11.90%) |
Nov 20, 2008 | 8.668 | 9.063 | 7.858 | 7.908 | 2,977,272 | -0.93(-10.51%) |
Nov 19, 2008 | 9.898 | 9.961 | 8.825 | 8.837 | 1,855,514 | -1.02(-10.38%) |
Nov 18, 2008 | 9.735 | 10.02 | 9.289 | 9.860 | 1,664,377 | +0.09(+0.90%) |
Nov 17, 2008 | 9.898 | 10.18 | 9.666 | 9.772 | 1,902,642 | -0.40(-3.95%) |
Nov 14, 2008 | 10.62 | 11.10 | 10.10 | 10.17 | 0 | -0.45(-4.25%) |
Nov 13, 2008 | 9.728 | 10.63 | 9.415 | 10.63 | 2,964,346 | +1.09(+11.38%) |
Nov 12, 2008 | 10.01 | 10.02 | 9.440 | 9.540 | 2,284,593 | -0.63(-6.23%) |
Nov 11, 2008 | 10.80 | 10.88 | 10.04 | 10.17 | 1,579,122 | -0.88(-8.00%) |
Nov 10, 2008 | 11.11 | 11.31 | 10.79 | 11.06 | 1,735,967 | +0.32(+2.98%) |
Nov 07, 2008 | 10.73 | 11.05 | 10.43 | 10.74 | 1,388,056 | +0.14(+1.30%) |
Nov 06, 2008 | 11.02 | 11.28 | 10.34 | 10.60 | 2,352,061 | -0.55(-4.95%) |
Nov 05, 2008 | 11.72 | 11.92 | 11.11 | 11.15 | 2,193,885 | -0.75(-6.33%) |
Nov 04, 2008 | 11.85 | 12.14 | 11.54 | 11.91 | 2,565,550 | +0.42(+3.66%) |
Nov 03, 2008 | 11.39 | 11.84 | 11.33 | 11.49 | 1,794,770 | +0.09(+0.77%) |
Oct 31, 2008 | 11.00 | 11.71 | 10.80 | 11.40 | 2,323,670 | +0.29(+2.60%) |
Oct 30, 2008 | 11.07 | 11.19 | 10.46 | 11.11 | 2,643,135 | +0.38(+3.51%) |
Oct 29, 2008 | 10.71 | 11.18 | 10.39 | 10.73 | 3,374,632 | +0.20(+1.91%) |
Oct 28, 2008 | 9.904 | 10.56 | 9.402 | 10.53 | 3,017,114 | +0.87(+9.03%) |
Oct 27, 2008 | 10.07 | 10.67 | 9.653 | 9.659 | 2,438,523 | -0.65(-6.27%) |
Oct 24, 2008 | 9.402 | 10.80 | 9.195 | 10.31 | 2,465,223 | -0.19(-1.79%) |
Oct 23, 2008 | 10.17 | 10.82 | 9.766 | 10.49 | 3,212,539 | +0.53(+5.29%) |
Oct 22, 2008 | 10.16 | 10.63 | 9.584 | 9.967 | 2,474,389 | -0.56(-5.31%) |
Oct 21, 2008 | 10.58 | 10.92 | 10.24 | 10.53 | 2,225,373 | -0.35(-3.18%) |
Oct 20, 2008 | 10.16 | 10.88 | 10.01 | 10.87 | 1,973,864 | +0.82(+8.18%) |
Oct 17, 2008 | 9.578 | 10.95 | 9.578 | 10.05 | 3,185,115 | -0.14(-1.42%) |
Oct 16, 2008 | 9.590 | 10.19 | 8.925 | 10.19 | 2,856,605 | +0.99(+10.78%) |
Oct 15, 2008 | 10.11 | 10.41 | 9.201 | 9.201 | 2,572,529 | -1.41(-13.31%) |
Oct 14, 2008 | 11.15 | 11.50 | 10.17 | 10.61 | 3,971,695 | +0.07(+0.65%) |
Oct 13, 2008 | 9.201 | 10.62 | 8.969 | 10.54 | 3,148,014 | +1.95(+22.72%) |
Oct 10, 2008 | 8.605 | 9.521 | 7.883 | 8.592 | 4,767,837 | -0.58(-6.36%) |
Oct 09, 2008 | 9.973 | 10.39 | 9.101 | 9.176 | 2,533,914 | -0.49(-5.06%) |
Oct 08, 2008 | 9.207 | 10.33 | 9.151 | 9.666 | 3,159,216 | +0.06(+0.65%) |
Oct 07, 2008 | 10.81 | 10.93 | 9.584 | 9.603 | 2,149,628 | -1.07(-10.00%) |
Oct 06, 2008 | 10.28 | 10.83 | 9.364 | 10.67 | 3,435,226 | +0.04(+0.41%) |
Oct 03, 2008 | 10.88 | 11.44 | 10.55 | 10.63 | 0 | -0.06(-0.59%) |
Oct 02, 2008 | 12.02 | 12.02 | 10.60 | 10.69 | 2,223,037 | -1.29(-10.79%) |
Oct 01, 2008 | 12.06 | 12.17 | 11.70 | 11.98 | 1,423,306 | -0.19(-1.60%) |
Sep 30, 2008 | 12.18 | 12.24 | 11.79 | 12.18 | 1,993,162 | +0.36(+3.03%) |
Sep 29, 2008 | 12.63 | 12.94 | 11.62 | 11.82 | 2,228,829 | -1.40(-10.59%) |
Sep 26, 2008 | 13.46 | 13.46 | 12.95 | 13.22 | 0 | -0.55(-4.01%) |
Sep 25, 2008 | 13.40 | 14.00 | 13.32 | 13.77 | 1,597,430 | +0.44(+3.30%) |
Sep 24, 2008 | 13.54 | 13.85 | 13.27 | 13.33 | 1,838,506 | +0.09(+0.71%) |
Sep 23, 2008 | 13.70 | 13.99 | 13.12 | 13.24 | 1,950,916 | -0.56(-4.09%) |
Sep 22, 2008 | 14.37 | 14.60 | 13.80 | 13.80 | 2,029,232 | -0.73(-5.05%) |
Sep 19, 2008 | 13.56 | 15.52 | 13.56 | 14.54 | 0 | +1.36(+10.34%) |
Sep 18, 2008 | 12.76 | 13.31 | 11.82 | 13.17 | 3,309,145 | +0.66(+5.27%) |
Sep 17, 2008 | 13.41 | 13.41 | 12.46 | 12.52 | 2,445,470 | -1.11(-8.15%) |
Sep 16, 2008 | 13.51 | 13.67 | 12.89 | 13.63 | 3,613,984 | -0.13(-0.96%) |
Sep 15, 2008 | 13.95 | 14.62 | 13.66 | 13.76 | 1,664,950 | -0.92(-6.24%) |
Sep 12, 2008 | 14.23 | 14.88 | 14.10 | 14.67 | 1,852,656 | +0.32(+2.23%) |
Sep 11, 2008 | 12.71 | 14.61 | 12.60 | 14.35 | 2,727,013 | +0.20(+1.42%) |
Sep 10, 2008 | 13.68 | 14.37 | 13.68 | 14.15 | 2,337,731 | +0.51(+3.73%) |
Sep 09, 2008 | 14.86 | 14.86 | 13.61 | 13.64 | 2,472,361 | -1.15(-7.80%) |
Sep 08, 2008 | 15.52 | 15.55 | 14.48 | 14.80 | 1,813,480 | -0.18(-1.17%) |
Sep 05, 2008 | 14.55 | 15.15 | 14.39 | 14.98 | 0 | +0.25(+1.70%) |
Sep 04, 2008 | 16.22 | 16.22 | 14.31 | 14.72 | 4,554,612 | -1.60(-9.80%) |
Sep 03, 2008 | 16.67 | 17.02 | 16.09 | 16.32 | 2,211,105 | -0.40(-2.37%) |
Sep 02, 2008 | 16.93 | 17.20 | 16.63 | 16.72 | 1,449,816 | -0.17(-1.00%) |
Aug 29, 2008 | 16.98 | 17.19 | 16.81 | 16.89 | 0 | -0.20(-1.18%) |
Aug 28, 2008 | 16.83 | 17.13 | 16.71 | 17.09 | 1,380,690 | +0.38(+2.25%) |
Aug 27, 2008 | 16.89 | 17.09 | 16.52 | 16.71 | 1,494,674 | -0.06(-0.37%) |
Aug 26, 2008 | 16.86 | 17.18 | 16.61 | 16.78 | 1,457,042 | -0.09(-0.52%) |
Aug 25, 2008 | 17.13 | 17.21 | 16.75 | 16.86 | 1,317,269 | -0.40(-2.29%) |
Aug 22, 2008 | 17.09 | 17.49 | 17.08 | 17.26 | 0 | +0.21(+1.21%) |
Aug 21, 2008 | 17.13 | 17.20 | 16.80 | 17.05 | 795,336 | -0.07(-0.40%) |
Aug 20, 2008 | 17.19 | 17.47 | 16.64 | 17.12 | 1,550,303 | -0.08(-0.47%) |
Aug 19, 2008 | 17.32 | 17.52 | 17.03 | 17.20 | 1,182,243 | -0.31(-1.79%) |
Aug 18, 2008 | 17.85 | 17.90 | 17.35 | 17.52 | 1,507,068 | -0.19(-1.10%) |
Aug 15, 2008 | 17.69 | 18.33 | 17.37 | 17.71 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 17.76 | 17.97 | 17.53 | 17.69 | 1,151,528 | -0.26(-1.47%) |
Aug 13, 2008 | 17.49 | 18.04 | 17.39 | 17.95 | 1,813,834 | +0.44(+2.51%) |
Aug 12, 2008 | 17.49 | 17.63 | 17.30 | 17.51 | 1,692,984 | +0.09(+0.54%) |
Aug 11, 2008 | 17.76 | 17.99 | 17.12 | 17.42 | 2,582,111 | -0.28(-1.60%) |
Aug 08, 2008 | 17.76 | 17.77 | 17.40 | 17.70 | 2,279,777 | -0.04(-0.25%) |
Aug 07, 2008 | 18.35 | 18.35 | 17.74 | 17.74 | 1,997,654 | -0.70(-3.81%) |
Aug 06, 2008 | 18.38 | 18.67 | 18.11 | 18.45 | 2,208,073 | +0.17(+0.93%) |
Aug 05, 2008 | 18.04 | 18.68 | 18.04 | 18.28 | 2,181,306 | +0.14(+0.76%) |
Aug 04, 2008 | 18.33 | 18.84 | 18.00 | 18.14 | 2,307,181 | -0.16(-0.86%) |
Aug 01, 2008 | 18.90 | 18.95 | 18.23 | 18.30 | 2,269,844 | -0.37(-1.98%) |
Jul 31, 2008 | 18.93 | 19.07 | 18.57 | 18.67 | 2,950,239 | -0.25(-1.33%) |
Jul 30, 2008 | 18.50 | 18.97 | 18.09 | 18.92 | 4,767,150 | +0.79(+4.36%) |
Jul 29, 2008 | 18.13 | 18.18 | 17.59 | 18.13 | 3,285,911 | +0.33(+1.87%) |
Jul 28, 2008 | 17.89 | 18.02 | 17.35 | 17.79 | 3,403,963 | -0.09(-0.53%) |
Jul 25, 2008 | 17.02 | 18.30 | 17.01 | 17.89 | 5,338,437 | +1.42(+8.61%) |
Jul 24, 2008 | 16.95 | 17.08 | 16.43 | 16.47 | 2,772,252 | -0.41(-2.45%) |
Jul 23, 2008 | 17.44 | 17.58 | 16.79 | 16.88 | 2,949,226 | -0.55(-3.13%) |
Jul 22, 2008 | 17.29 | 17.49 | 16.86 | 17.43 | 2,526,649 | +0.08(+0.43%) |
Jul 21, 2008 | 17.64 | 17.67 | 17.10 | 17.35 | 3,504,891 | -0.16(-0.93%) |
Jul 18, 2008 | 17.44 | 17.85 | 17.35 | 17.52 | 3,072,469 | +0.10(+0.58%) |
Jul 17, 2008 | 16.54 | 17.59 | 16.49 | 17.42 | 4,120,372 | +1.00(+6.08%) |
Jul 16, 2008 | 16.16 | 16.44 | 15.79 | 16.42 | 2,378,345 | +0.40(+2.51%) |
Jul 15, 2008 | 15.90 | 16.27 | 15.49 | 16.02 | 1,907,227 | +0.00(+0.00%) |
Jul 14, 2008 | 16.51 | 16.64 | 15.85 | 16.02 | 2,468,692 | -0.32(-1.96%) |
Jul 11, 2008 | 16.51 | 16.52 | 15.87 | 16.34 | 2,293,235 | -0.34(-2.03%) |
Jul 10, 2008 | 16.34 | 16.79 | 16.32 | 16.68 | 2,151,437 | +0.32(+1.96%) |
Jul 09, 2008 | 16.44 | 16.78 | 16.31 | 16.36 | 1,863,665 | -0.04(-0.23%) |
Jul 08, 2008 | 16.20 | 16.44 | 15.68 | 16.39 | 2,219,017 | +0.17(+1.04%) |
Jul 07, 2008 | 15.40 | 16.44 | 15.40 | 16.22 | 2,799,282 | +0.73(+4.74%) |
Jul 04, 2008 | 16.49 | 16.59 | 15.48 | 15.49 | 2,823,282 | +0.00(+0.00%) |
Jul 03, 2008 | 16.49 | 16.59 | 15.48 | 15.49 | 2,823,282 | -0.99(-6.02%) |
Jul 02, 2008 | 17.17 | 17.40 | 16.48 | 16.48 | 4,080,553 | -0.58(-3.42%) |
Jul 01, 2008 | 16.01 | 17.13 | 16.01 | 17.07 | 3,717,794 | +0.63(+3.86%) |
Jun 30, 2008 | 16.12 | 16.55 | 16.07 | 16.43 | 2,293,657 | +0.31(+1.95%) |
Jun 27, 2008 | 15.95 | 16.41 | 15.95 | 16.12 | 2,673,093 | +0.08(+0.51%) |
Jun 26, 2008 | 16.56 | 16.56 | 15.85 | 16.04 | 2,469,840 | -0.70(-4.16%) |
Jun 25, 2008 | 16.95 | 17.02 | 16.44 | 16.73 | 2,813,706 | -0.13(-0.74%) |
Jun 24, 2008 | 16.76 | 17.54 | 16.70 | 16.86 | 4,463,559 | +0.00(+0.00%) |
Jun 23, 2008 | 16.64 | 16.90 | 16.26 | 16.86 | 2,585,006 | +0.41(+2.48%) |
Jun 20, 2008 | 16.06 | 16.50 | 16.04 | 16.45 | 3,138,032 | +0.39(+2.42%) |
Jun 19, 2008 | 16.16 | 16.32 | 15.97 | 16.06 | 1,631,316 | +0.04(+0.23%) |
Jun 18, 2008 | 16.14 | 16.30 | 15.79 | 16.02 | 1,442,403 | -0.11(-0.70%) |
Jun 17, 2008 | 16.21 | 16.35 | 15.98 | 16.14 | 2,971,595 | -0.02(-0.12%) |
Jun 16, 2008 | 15.37 | 16.50 | 15.26 | 16.16 | 4,483,576 | +0.75(+4.89%) |
Jun 13, 2008 | 14.89 | 15.41 | 14.89 | 15.40 | 1,989,297 | +0.58(+3.94%) |
Jun 12, 2008 | 14.80 | 15.03 | 14.64 | 14.82 | 1,597,521 | +0.08(+0.51%) |
Jun 11, 2008 | 14.86 | 15.04 | 14.67 | 14.74 | 2,291,009 | -0.14(-0.97%) |
Jun 10, 2008 | 14.76 | 14.94 | 14.20 | 14.89 | 3,163,534 | +0.36(+2.51%) |
Jun 09, 2008 | 14.50 | 14.55 | 14.00 | 14.52 | 2,206,821 | +0.03(+0.17%) |
Jun 06, 2008 | 14.50 | 14.61 | 14.20 | 14.50 | 2,066,711 | -0.09(-0.60%) |
Jun 05, 2008 | 14.25 | 14.59 | 14.22 | 14.59 | 1,464,758 | +0.33(+2.33%) |
Jun 04, 2008 | 13.94 | 14.37 | 13.86 | 14.25 | 1,259,638 | +0.29(+2.11%) |
Jun 03, 2008 | 14.06 | 14.16 | 13.71 | 13.96 | 1,313,061 | -0.06(-0.40%) |
Jun 02, 2008 | 14.01 | 14.13 | 13.80 | 14.02 | 1,270,611 | -0.11(-0.76%) |
May 30, 2008 | 14.02 | 14.15 | 13.75 | 14.12 | 1,404,290 | +0.24(+1.76%) |
May 29, 2008 | 13.70 | 14.06 | 13.50 | 13.88 | 1,282,063 | +0.13(+0.96%) |
May 28, 2008 | 13.31 | 13.75 | 13.29 | 13.75 | 1,156,920 | +0.50(+3.74%) |
May 27, 2008 | 13.19 | 13.32 | 13.02 | 13.25 | 1,088,345 | +0.06(+0.48%) |
May 26, 2008 | 13.31 | 13.46 | 13.08 | 13.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.31 | 13.46 | 13.08 | 13.19 | 1,121,056 | -0.19(-1.45%) |
May 22, 2008 | 13.17 | 13.41 | 13.11 | 13.38 | 1,743,120 | +0.21(+1.57%) |
May 21, 2008 | 13.39 | 13.54 | 12.99 | 13.17 | 1,071,416 | -0.16(-1.22%) |
May 20, 2008 | 13.32 | 13.48 | 13.18 | 13.34 | 790,674 | -0.01(-0.09%) |
May 19, 2008 | 13.57 | 13.68 | 13.30 | 13.35 | 1,193,756 | -0.19(-1.44%) |
May 16, 2008 | 13.62 | 13.66 | 13.39 | 13.54 | 941,673 | -0.10(-0.74%) |
May 15, 2008 | 13.59 | 13.67 | 13.37 | 13.64 | 913,166 | +0.09(+0.65%) |
May 14, 2008 | 13.45 | 13.76 | 13.27 | 13.56 | 1,154,920 | +0.17(+1.27%) |
May 13, 2008 | 13.34 | 13.44 | 13.22 | 13.39 | 923,742 | +0.06(+0.47%) |
May 12, 2008 | 13.02 | 13.33 | 12.90 | 13.32 | 565,866 | +0.31(+2.41%) |
May 09, 2008 | 12.90 | 13.09 | 12.82 | 13.01 | 514,626 | -0.09(-0.72%) |
May 08, 2008 | 12.92 | 13.13 | 12.71 | 13.11 | 889,810 | +0.27(+2.10%) |
May 07, 2008 | 13.28 | 13.28 | 12.79 | 12.84 | 1,154,904 | -0.46(-3.45%) |
May 06, 2008 | 12.88 | 13.37 | 12.87 | 13.29 | 1,390,170 | +0.30(+2.32%) |
May 05, 2008 | 12.84 | 13.02 | 12.74 | 12.99 | 1,221,828 | +0.21(+1.67%) |
May 02, 2008 | 13.02 | 13.12 | 12.72 | 12.78 | 1,437,535 | -0.24(-1.83%) |
May 01, 2008 | 12.77 | 13.02 | 12.43 | 13.02 | 2,286,223 | +0.36(+2.83%) |
Apr 30, 2008 | 13.48 | 13.48 | 12.57 | 12.66 | 3,106,900 | -0.82(-6.06%) |
Apr 29, 2008 | 14.25 | 14.40 | 12.93 | 13.48 | 7,940,330 | -1.68(-11.10%) |
Apr 28, 2008 | 14.53 | 15.22 | 14.53 | 15.16 | 3,927,168 | +0.60(+4.14%) |
Apr 25, 2008 | 14.23 | 14.75 | 14.03 | 14.55 | 2,417,911 | +0.44(+3.11%) |
Apr 24, 2008 | 14.03 | 14.30 | 13.64 | 14.12 | 1,217,966 | +0.19(+1.35%) |
Apr 23, 2008 | 13.73 | 14.09 | 13.71 | 13.93 | 1,830,497 | +0.24(+1.79%) |
Apr 22, 2008 | 13.77 | 13.81 | 13.39 | 13.68 | 1,163,783 | -0.17(-1.22%) |
Apr 21, 2008 | 13.93 | 13.99 | 13.53 | 13.85 | 1,030,879 | -0.16(-1.16%) |
Apr 18, 2008 | 13.92 | 14.09 | 13.83 | 14.02 | 1,079,367 | +0.24(+1.73%) |
Apr 17, 2008 | 13.95 | 13.95 | 13.60 | 13.78 | 838,127 | -0.17(-1.22%) |
Apr 16, 2008 | 13.49 | 13.96 | 13.41 | 13.95 | 2,168,093 | +0.59(+4.42%) |
Apr 15, 2008 | 12.95 | 13.37 | 12.93 | 13.36 | 2,018,460 | +0.46(+3.60%) |
Apr 14, 2008 | 12.99 | 13.06 | 12.73 | 12.89 | 896,940 | -0.19(-1.44%) |
Apr 11, 2008 | 13.15 | 13.28 | 12.98 | 13.08 | 994,122 | -0.19(-1.42%) |
Apr 10, 2008 | 12.93 | 13.31 | 12.93 | 13.27 | 1,148,193 | +0.31(+2.42%) |
Apr 09, 2008 | 13.68 | 13.68 | 12.83 | 12.95 | 1,599,419 | -0.73(-5.32%) |
Apr 08, 2008 | 13.19 | 13.69 | 13.17 | 13.68 | 985,155 | +0.33(+2.44%) |
Apr 07, 2008 | 13.54 | 13.65 | 13.23 | 13.36 | 1,159,513 | -0.10(-0.75%) |
Apr 04, 2008 | 13.53 | 13.63 | 13.34 | 13.46 | 828,714 | +0.10(+0.75%) |
Apr 03, 2008 | 12.96 | 13.58 | 12.86 | 13.36 | 1,868,993 | +0.24(+1.87%) |
Apr 02, 2008 | 13.02 | 13.24 | 12.93 | 13.11 | 1,274,730 | +0.06(+0.48%) |
Apr 01, 2008 | 12.33 | 13.05 | 12.33 | 13.05 | 2,064,409 | +0.65(+5.21%) |
Mar 31, 2008 | 12.11 | 12.44 | 12.01 | 12.40 | 1,309,434 | +0.35(+2.86%) |
Mar 28, 2008 | 12.26 | 12.38 | 11.93 | 12.06 | 1,012,710 | -0.16(-1.34%) |
Mar 27, 2008 | 12.55 | 12.62 | 12.22 | 12.22 | 1,604,414 | -0.40(-3.18%) |
Mar 26, 2008 | 12.72 | 12.76 | 12.45 | 12.62 | 1,426,749 | -0.13(-1.03%) |
Mar 25, 2008 | 12.28 | 12.85 | 12.13 | 12.75 | 2,267,891 | +0.51(+4.15%) |
Mar 24, 2008 | 11.34 | 12.43 | 11.34 | 12.25 | 2,511,392 | +0.96(+8.51%) |
Mar 21, 2008 | 10.99 | 11.39 | 10.96 | 11.28 | 2,519,568 | +0.00(+0.00%) |
Mar 20, 2008 | 10.99 | 11.39 | 10.96 | 11.28 | 2,519,568 | +0.28(+2.57%) |
Mar 19, 2008 | 11.38 | 11.67 | 11.00 | 11.00 | 1,625,636 | -0.45(-3.89%) |
Mar 18, 2008 | 11.18 | 11.49 | 10.98 | 11.45 | 1,436,251 | +0.43(+3.87%) |
Mar 17, 2008 | 11.00 | 11.20 | 10.83 | 11.02 | 1,446,335 | -0.19(-1.74%) |
Mar 14, 2008 | 11.99 | 12.00 | 11.03 | 11.22 | 1,886,328 | -0.68(-5.70%) |
Mar 13, 2008 | 11.59 | 12.08 | 11.42 | 11.89 | 1,437,586 | +0.18(+1.50%) |
Mar 12, 2008 | 11.61 | 12.03 | 11.59 | 11.72 | 1,341,693 | +0.11(+0.97%) |
Mar 11, 2008 | 11.30 | 11.65 | 11.13 | 11.61 | 1,715,886 | +0.72(+6.57%) |
Mar 10, 2008 | 11.50 | 11.50 | 10.88 | 10.89 | 1,943,646 | -0.63(-5.50%) |
Mar 07, 2008 | 11.65 | 11.97 | 11.43 | 11.52 | 1,369,103 | -0.26(-2.18%) |
Mar 06, 2008 | 11.99 | 12.15 | 11.77 | 11.78 | 1,510,904 | -0.29(-2.44%) |
Mar 05, 2008 | 12.11 | 12.32 | 11.98 | 12.08 | 1,452,237 | +0.10(+0.84%) |
Mar 04, 2008 | 11.89 | 12.17 | 11.81 | 11.98 | 1,945,112 | -0.06(-0.47%) |
Mar 03, 2008 | 12.13 | 12.53 | 11.87 | 12.03 | 1,661,079 | -0.03(-0.26%) |
Feb 29, 2008 | 12.66 | 12.66 | 12.01 | 12.06 | 1,754,198 | -0.65(-5.09%) |
Feb 28, 2008 | 12.79 | 12.92 | 12.60 | 12.71 | 1,210,890 | -0.12(-0.93%) |
Feb 27, 2008 | 12.90 | 13.21 | 12.77 | 12.83 | 1,606,182 | -0.21(-1.59%) |
Feb 26, 2008 | 12.67 | 13.29 | 12.67 | 13.04 | 3,158,331 | +0.20(+1.56%) |
Feb 25, 2008 | 12.02 | 12.90 | 11.96 | 12.84 | 3,136,680 | +0.78(+6.51%) |
Feb 22, 2008 | 13.03 | 13.03 | 11.50 | 12.05 | 6,067,113 | -0.97(-7.43%) |
Feb 21, 2008 | 13.75 | 13.75 | 13.00 | 13.02 | 1,359,545 | -0.58(-4.25%) |
Feb 20, 2008 | 13.20 | 13.76 | 13.13 | 13.59 | 1,972,676 | +0.35(+2.65%) |
Feb 19, 2008 | 13.18 | 13.49 | 13.15 | 13.24 | 1,428,216 | +0.24(+1.88%) |
Feb 18, 2008 | 12.97 | 13.05 | 12.68 | 13.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.97 | 13.05 | 12.68 | 13.00 | 1,074,060 | -0.04(-0.34%) |
Feb 14, 2008 | 13.33 | 13.41 | 12.97 | 13.04 | 2,085,070 | -0.30(-2.21%) |
Feb 13, 2008 | 13.17 | 13.43 | 13.03 | 13.34 | 2,419,058 | +0.18(+1.33%) |
Feb 12, 2008 | 12.91 | 13.33 | 12.89 | 13.16 | 2,482,454 | +0.30(+2.34%) |
Feb 11, 2008 | 12.68 | 12.93 | 12.58 | 12.86 | 1,923,428 | +0.17(+1.34%) |
Feb 08, 2008 | 12.62 | 12.80 | 12.53 | 12.69 | 1,584,673 | +0.06(+0.50%) |
Feb 07, 2008 | 12.68 | 13.01 | 12.45 | 12.63 | 2,450,312 | -0.18(-1.37%) |
Feb 06, 2008 | 12.95 | 13.17 | 12.73 | 12.80 | 1,863,974 | -0.05(-0.39%) |
Feb 05, 2008 | 12.85 | 13.16 | 12.76 | 12.85 | 2,218,463 | -0.21(-1.63%) |
Feb 04, 2008 | 13.05 | 13.21 | 12.86 | 13.07 | 1,541,624 | +0.01(+0.10%) |
Feb 01, 2008 | 12.91 | 13.12 | 12.72 | 13.05 | 1,848,862 | +0.19(+1.51%) |
Jan 31, 2008 | 12.27 | 12.89 | 12.14 | 12.86 | 2,580,352 | +0.40(+3.17%) |
Jan 30, 2008 | 12.48 | 12.87 | 12.33 | 12.46 | 1,989,128 | -0.09(-0.70%) |
Jan 29, 2008 | 11.69 | 12.82 | 11.69 | 12.55 | 4,604,897 | +1.29(+11.42%) |
Jan 28, 2008 | 10.90 | 11.27 | 10.71 | 11.27 | 1,591,092 | +0.29(+2.69%) |
Jan 25, 2008 | 10.76 | 11.15 | 10.76 | 10.97 | 1,221,584 | +0.32(+3.01%) |
Jan 24, 2008 | 10.82 | 11.03 | 10.50 | 10.65 | 1,857,761 | -0.11(-1.05%) |
Jan 23, 2008 | 10.11 | 10.81 | 9.873 | 10.76 | 2,301,684 | +0.38(+3.69%) |
Jan 22, 2008 | 9.954 | 10.59 | 9.421 | 10.38 | 1,760,346 | -0.01(-0.06%) |
Jan 21, 2008 | 10.53 | 10.74 | 10.17 | 10.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.53 | 10.74 | 10.17 | 10.39 | 2,332,135 | -0.07(-0.66%) |
Jan 17, 2008 | 11.02 | 11.10 | 10.45 | 10.46 | 1,851,866 | -0.49(-4.47%) |
Jan 16, 2008 | 11.07 | 11.33 | 10.88 | 10.95 | 1,830,619 | -0.19(-1.69%) |
Jan 15, 2008 | 11.36 | 11.48 | 11.00 | 11.13 | 1,466,133 | -0.38(-3.27%) |
Jan 14, 2008 | 11.09 | 11.55 | 11.05 | 11.51 | 1,457,131 | +0.47(+4.26%) |
Jan 11, 2008 | 11.12 | 11.29 | 10.96 | 11.04 | 1,178,228 | -0.19(-1.68%) |
Jan 10, 2008 | 10.84 | 11.39 | 10.84 | 11.23 | 1,469,638 | +0.29(+2.64%) |
Jan 09, 2008 | 10.83 | 11.00 | 10.64 | 10.94 | 1,575,156 | +0.12(+1.10%) |
Jan 08, 2008 | 11.23 | 11.35 | 10.80 | 10.82 | 1,280,406 | -0.31(-2.82%) |
Jan 07, 2008 | 11.37 | 11.43 | 10.98 | 11.13 | 1,801,757 | -0.16(-1.44%) |
Jan 04, 2008 | 11.49 | 11.57 | 11.26 | 11.30 | 1,220,584 | -0.33(-2.81%) |
Jan 03, 2008 | 11.83 | 11.92 | 11.61 | 11.62 | 1,051,765 | -0.21(-1.75%) |
Jan 02, 2008 | 12.21 | 12.21 | 11.73 | 11.83 | 1,166,675 | -0.30(-2.48%) |
Jan 01, 2008 | 12.28 | 12.34 | 12.12 | 12.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.28 | 12.34 | 12.12 | 12.13 | 718,018 | -0.14(-1.13%) |
Dec 28, 2007 | 12.43 | 12.68 | 12.25 | 12.27 | 1,395,280 | +0.16(+1.30%) |
Dec 27, 2007 | 12.43 | 12.50 | 12.07 | 12.11 | 910,557 | -0.34(-2.72%) |
Dec 26, 2007 | 12.58 | 12.67 | 12.42 | 12.45 | 1,068,356 | -0.17(-1.34%) |
Dec 24, 2007 | 12.56 | 12.74 | 12.49 | 12.62 | 444,220 | +0.09(+0.70%) |
Dec 21, 2007 | 12.63 | 12.74 | 12.41 | 12.53 | 2,794,221 | +0.09(+0.76%) |
Dec 20, 2007 | 12.22 | 12.44 | 12.14 | 12.44 | 1,249,766 | +0.29(+2.38%) |
Dec 19, 2007 | 12.06 | 12.23 | 11.94 | 12.15 | 946,011 | +0.02(+0.16%) |
Dec 18, 2007 | 12.13 | 12.21 | 11.76 | 12.13 | 1,009,819 | +0.16(+1.36%) |
Dec 17, 2007 | 12.16 | 12.26 | 11.91 | 11.97 | 1,091,554 | -0.27(-2.21%) |
Dec 14, 2007 | 12.49 | 12.49 | 12.16 | 12.24 | 761,267 | -0.23(-1.86%) |
Dec 13, 2007 | 12.33 | 12.48 | 12.24 | 12.47 | 962,180 | +0.04(+0.35%) |
Dec 12, 2007 | 12.72 | 12.89 | 12.23 | 12.43 | 1,614,950 | -0.03(-0.20%) |
Dec 11, 2007 | 13.16 | 13.24 | 12.35 | 12.45 | 1,370,067 | -0.70(-5.34%) |
Dec 10, 2007 | 13.11 | 13.17 | 12.87 | 13.16 | 1,596,782 | +0.06(+0.43%) |
Dec 07, 2007 | 13.00 | 13.22 | 12.97 | 13.10 | 756,362 | +0.10(+0.77%) |
Dec 06, 2007 | 12.78 | 13.00 | 12.66 | 13.00 | 870,010 | +0.20(+1.57%) |
Dec 05, 2007 | 13.00 | 13.04 | 12.59 | 12.80 | 1,284,978 | +0.01(+0.10%) |
Dec 04, 2007 | 12.73 | 12.92 | 12.60 | 12.79 | 1,015,717 | -0.09(-0.68%) |