Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.80 | 14.11 | 13.57 | 14.00 | 25,521,432 | +0.39(+2.84%) |
Sep 29, 2008 | 14.02 | 14.09 | 13.52 | 13.61 | 36,888,680 | -0.57(-4.04%) |
Sep 26, 2008 | 13.43 | 14.23 | 13.39 | 14.19 | 0 | +0.58(+4.28%) |
Sep 25, 2008 | 13.06 | 13.76 | 13.06 | 13.60 | 54,995,172 | +1.20(+9.69%) |
Sep 24, 2008 | 12.73 | 12.77 | 12.31 | 12.40 | 22,368,476 | -0.33(-2.57%) |
Sep 23, 2008 | 13.27 | 13.27 | 12.67 | 12.73 | 20,806,626 | -0.49(-3.67%) |
Sep 22, 2008 | 13.64 | 13.77 | 13.07 | 13.21 | 19,857,294 | -0.12(-0.86%) |
Sep 19, 2008 | 13.94 | 13.95 | 12.94 | 13.33 | 0 | -0.20(-1.45%) |
Sep 18, 2008 | 12.61 | 13.81 | 12.29 | 13.53 | 60,263,252 | +1.06(+8.53%) |
Sep 17, 2008 | 12.45 | 12.84 | 12.28 | 12.46 | 23,285,308 | -0.34(-2.66%) |
Sep 16, 2008 | 12.37 | 12.96 | 12.36 | 12.80 | 17,218,394 | +0.14(+1.14%) |
Sep 15, 2008 | 12.65 | 13.12 | 12.35 | 12.66 | 17,097,250 | -0.30(-2.29%) |
Sep 12, 2008 | 12.68 | 12.99 | 12.56 | 12.96 | 15,737,638 | +0.20(+1.56%) |
Sep 11, 2008 | 12.40 | 12.77 | 12.33 | 12.76 | 15,873,072 | +0.23(+1.84%) |
Sep 10, 2008 | 12.53 | 12.72 | 12.37 | 12.53 | 17,658,770 | -0.09(-0.68%) |
Sep 09, 2008 | 12.62 | 12.88 | 12.45 | 12.61 | 16,748,633 | -0.01(-0.08%) |
Sep 08, 2008 | 12.56 | 12.64 | 12.32 | 12.62 | 15,140,041 | +0.32(+2.57%) |
Sep 05, 2008 | 12.43 | 12.49 | 12.23 | 12.31 | 0 | -0.19(-1.54%) |
Sep 04, 2008 | 12.76 | 12.92 | 12.48 | 12.50 | 14,018,434 | -0.45(-3.51%) |
Sep 03, 2008 | 12.71 | 12.99 | 12.56 | 12.95 | 14,776,468 | +0.15(+1.19%) |
Sep 02, 2008 | 12.88 | 13.13 | 12.72 | 12.80 | 16,170,339 | +0.12(+0.94%) |
Aug 29, 2008 | 12.80 | 12.84 | 12.66 | 12.68 | 0 | -0.13(-1.00%) |
Aug 28, 2008 | 12.54 | 12.88 | 12.51 | 12.81 | 11,068,902 | +0.32(+2.60%) |
Aug 27, 2008 | 12.37 | 12.51 | 12.28 | 12.49 | 11,042,737 | +0.16(+1.27%) |
Aug 26, 2008 | 12.51 | 12.53 | 12.29 | 12.33 | 14,291,591 | -0.17(-1.32%) |
Aug 25, 2008 | 12.69 | 12.82 | 12.43 | 12.49 | 12,188,216 | -0.29(-2.29%) |
Aug 22, 2008 | 12.76 | 12.97 | 12.75 | 12.79 | 0 | +0.11(+0.86%) |
Aug 21, 2008 | 12.58 | 12.71 | 12.40 | 12.68 | 12,969,045 | -0.01(-0.12%) |
Aug 20, 2008 | 12.78 | 12.85 | 12.58 | 12.69 | 15,120,696 | -0.08(-0.61%) |
Aug 19, 2008 | 12.81 | 12.87 | 12.72 | 12.77 | 8,815,990 | -0.13(-1.01%) |
Aug 18, 2008 | 13.08 | 13.13 | 12.84 | 12.90 | 7,739,929 | -0.13(-1.03%) |
Aug 15, 2008 | 12.98 | 13.16 | 12.95 | 13.03 | 13,283,946 | +0.06(+0.47%) |
Aug 14, 2008 | 12.91 | 13.15 | 12.84 | 12.97 | 12,112,570 | +0.01(+0.05%) |
Aug 13, 2008 | 13.06 | 13.11 | 12.75 | 12.97 | 9,876,084 | -0.03(-0.21%) |
Aug 12, 2008 | 13.12 | 13.27 | 12.89 | 12.99 | 15,302,280 | -0.24(-1.85%) |
Aug 11, 2008 | 13.19 | 13.56 | 13.04 | 13.24 | 16,498,429 | +0.07(+0.51%) |
Aug 08, 2008 | 12.78 | 13.24 | 12.66 | 13.17 | 14,186,704 | +0.44(+3.45%) |
Aug 07, 2008 | 12.89 | 12.89 | 12.56 | 12.73 | 20,918,076 | -0.28(-2.15%) |
Aug 06, 2008 | 12.87 | 13.09 | 12.64 | 13.01 | 22,391,702 | +0.13(+0.99%) |
Aug 05, 2008 | 12.58 | 12.89 | 12.46 | 12.89 | 21,609,774 | +0.38(+3.01%) |
Aug 04, 2008 | 12.47 | 12.59 | 12.30 | 12.51 | 11,768,174 | +0.08(+0.64%) |
Aug 01, 2008 | 12.22 | 12.51 | 12.08 | 12.43 | 15,090,241 | +0.15(+1.23%) |
Jul 31, 2008 | 12.50 | 12.60 | 12.12 | 12.28 | 12,991,209 | -0.21(-1.68%) |
Jul 30, 2008 | 12.41 | 12.64 | 12.28 | 12.49 | 12,331,626 | +0.13(+1.05%) |
Jul 29, 2008 | 11.95 | 12.40 | 11.95 | 12.36 | 11,277,505 | +0.38(+3.18%) |
Jul 28, 2008 | 12.16 | 12.32 | 11.98 | 11.98 | 12,233,195 | -0.19(-1.60%) |
Jul 25, 2008 | 12.24 | 12.34 | 12.05 | 12.17 | 14,785,734 | +0.01(+0.07%) |
Jul 24, 2008 | 12.42 | 12.54 | 12.12 | 12.16 | 16,190,042 | -0.22(-1.81%) |
Jul 23, 2008 | 12.26 | 12.65 | 12.24 | 12.39 | 18,086,328 | +0.11(+0.90%) |
Jul 22, 2008 | 11.97 | 12.28 | 11.85 | 12.28 | 18,234,746 | +0.24(+2.02%) |
Jul 21, 2008 | 11.98 | 12.11 | 11.82 | 12.03 | 14,201,351 | -0.14(-1.18%) |
Jul 18, 2008 | 12.29 | 12.30 | 11.79 | 12.18 | 19,665,206 | -0.08(-0.62%) |
Jul 17, 2008 | 12.25 | 12.30 | 11.91 | 12.25 | 31,032,526 | +0.08(+0.69%) |
Jul 16, 2008 | 12.05 | 12.21 | 11.80 | 12.17 | 29,247,076 | +0.11(+0.90%) |
Jul 15, 2008 | 11.86 | 12.17 | 11.65 | 12.06 | 26,683,812 | +0.38(+3.28%) |
Jul 14, 2008 | 11.94 | 11.99 | 11.63 | 11.68 | 19,552,906 | -0.09(-0.80%) |
Jul 11, 2008 | 11.54 | 11.90 | 11.43 | 11.77 | 30,382,658 | +0.12(+1.06%) |
Jul 10, 2008 | 11.90 | 11.92 | 11.51 | 11.65 | 26,228,938 | -0.27(-2.25%) |
Jul 09, 2008 | 12.16 | 12.16 | 11.84 | 11.92 | 30,024,206 | -0.29(-2.35%) |
Jul 08, 2008 | 11.80 | 12.21 | 11.64 | 12.20 | 23,013,900 | +0.39(+3.29%) |
Jul 07, 2008 | 12.25 | 12.39 | 11.62 | 11.81 | 39,516,816 | -0.43(-3.52%) |
Jul 04, 2008 | 12.20 | 12.44 | 12.01 | 12.25 | 11,835,805 | +0.00(+0.00%) |
Jul 03, 2008 | 12.20 | 12.44 | 12.01 | 12.25 | 11,835,805 | +0.09(+0.74%) |
Jul 02, 2008 | 12.41 | 12.54 | 12.13 | 12.16 | 23,300,974 | -0.19(-1.53%) |
Jul 01, 2008 | 12.47 | 12.48 | 12.06 | 12.34 | 35,638,300 | -0.13(-1.04%) |
Jun 30, 2008 | 12.65 | 12.67 | 12.45 | 12.47 | 23,639,734 | -0.15(-1.21%) |
Jun 27, 2008 | 12.50 | 12.94 | 12.35 | 12.63 | 36,501,212 | +0.18(+1.41%) |
Jun 26, 2008 | 12.73 | 12.97 | 12.06 | 12.45 | 88,472,784 | -1.35(-9.81%) |
Jun 25, 2008 | 13.86 | 14.13 | 13.77 | 13.80 | 22,931,506 | +0.00(+0.00%) |
Jun 24, 2008 | 14.04 | 14.10 | 13.79 | 13.80 | 17,652,152 | -0.19(-1.39%) |
Jun 23, 2008 | 14.03 | 14.18 | 13.92 | 14.00 | 15,479,721 | +0.04(+0.25%) |
Jun 20, 2008 | 14.07 | 14.12 | 13.78 | 13.96 | 20,286,616 | -0.23(-1.64%) |
Jun 19, 2008 | 14.24 | 14.33 | 14.02 | 14.20 | 14,109,959 | -0.01(-0.06%) |
Jun 18, 2008 | 14.17 | 14.43 | 14.11 | 14.20 | 15,173,341 | -0.03(-0.18%) |
Jun 17, 2008 | 14.48 | 14.48 | 14.18 | 14.23 | 15,567,160 | -0.08(-0.56%) |
Jun 16, 2008 | 14.40 | 14.41 | 14.20 | 14.31 | 15,287,748 | -0.13(-0.88%) |
Jun 13, 2008 | 14.04 | 14.59 | 14.04 | 14.44 | 16,237,129 | +0.46(+3.31%) |
Jun 12, 2008 | 14.16 | 14.35 | 13.91 | 13.97 | 14,475,034 | -0.14(-0.98%) |
Jun 11, 2008 | 14.34 | 14.34 | 14.09 | 14.11 | 21,783,328 | -0.22(-1.52%) |
Jun 10, 2008 | 14.34 | 14.44 | 14.23 | 14.33 | 18,380,656 | -0.02(-0.15%) |
Jun 09, 2008 | 14.20 | 14.42 | 14.07 | 14.35 | 16,333,419 | +0.14(+0.96%) |
Jun 06, 2008 | 14.51 | 14.56 | 14.21 | 14.21 | 15,316,115 | -0.45(-3.05%) |
Jun 05, 2008 | 14.24 | 14.71 | 14.18 | 14.66 | 23,355,208 | +0.45(+3.14%) |
Jun 04, 2008 | 14.01 | 14.31 | 13.96 | 14.22 | 16,893,640 | +0.20(+1.45%) |
Jun 03, 2008 | 14.13 | 14.17 | 13.87 | 14.01 | 13,319,534 | -0.04(-0.25%) |
Jun 02, 2008 | 14.29 | 14.29 | 13.81 | 14.05 | 13,834,537 | -0.26(-1.80%) |
May 30, 2008 | 14.38 | 14.41 | 14.05 | 14.31 | 12,444,135 | -0.00(-0.03%) |
May 29, 2008 | 14.10 | 14.41 | 14.01 | 14.31 | 14,023,069 | +0.21(+1.50%) |
May 28, 2008 | 13.93 | 14.24 | 13.93 | 14.10 | 15,105,533 | +0.28(+2.06%) |
May 27, 2008 | 13.58 | 13.95 | 13.42 | 13.81 | 12,382,296 | +0.26(+1.93%) |
May 26, 2008 | 13.58 | 13.66 | 13.41 | 13.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.58 | 13.66 | 13.41 | 13.55 | 9,590,057 | -0.05(-0.37%) |
May 22, 2008 | 13.62 | 13.70 | 13.52 | 13.60 | 12,882,781 | -0.03(-0.18%) |
May 21, 2008 | 14.04 | 14.09 | 13.57 | 13.63 | 13,398,305 | -0.40(-2.85%) |
May 20, 2008 | 14.06 | 14.26 | 13.96 | 14.03 | 17,803,198 | -0.15(-1.09%) |
May 19, 2008 | 14.13 | 14.37 | 14.06 | 14.18 | 11,590,151 | +0.05(+0.37%) |
May 16, 2008 | 14.29 | 14.29 | 13.98 | 14.13 | 9,919,595 | -0.10(-0.72%) |
May 15, 2008 | 14.21 | 14.32 | 14.08 | 14.23 | 13,740,268 | +0.12(+0.86%) |
May 14, 2008 | 13.81 | 14.31 | 13.79 | 14.11 | 18,326,498 | +0.37(+2.71%) |
May 13, 2008 | 13.74 | 13.83 | 13.53 | 13.74 | 18,758,160 | +0.07(+0.49%) |
May 12, 2008 | 13.64 | 13.80 | 13.57 | 13.67 | 40,160,668 | +0.10(+0.72%) |
May 09, 2008 | 13.66 | 13.66 | 13.43 | 13.57 | 7,106,099 | +0.01(+0.11%) |
May 08, 2008 | 13.99 | 14.02 | 13.46 | 13.56 | 21,562,582 | -0.41(-2.92%) |
May 07, 2008 | 14.17 | 14.37 | 13.93 | 13.97 | 11,989,088 | -0.17(-1.23%) |
May 06, 2008 | 14.01 | 14.19 | 13.85 | 14.14 | 9,365,487 | +0.13(+0.90%) |
May 05, 2008 | 13.76 | 14.33 | 13.93 | 14.02 | 10,470,502 | -0.14(-1.01%) |
May 02, 2008 | 14.35 | 14.35 | 14.02 | 14.16 | 14,234,402 | -0.03(-0.22%) |
May 01, 2008 | 13.98 | 14.34 | 13.92 | 14.19 | 14,946,587 | +0.21(+1.51%) |
Apr 30, 2008 | 14.28 | 14.38 | 13.94 | 13.98 | 20,009,878 | -0.30(-2.10%) |
Apr 29, 2008 | 14.19 | 14.34 | 14.12 | 14.28 | 11,952,797 | +0.09(+0.60%) |
Apr 28, 2008 | 14.44 | 14.44 | 14.15 | 14.19 | 13,883,846 | -0.19(-1.34%) |
Apr 25, 2008 | 14.34 | 14.41 | 14.17 | 14.38 | 14,775,588 | +0.14(+1.00%) |
Apr 24, 2008 | 14.19 | 14.35 | 14.11 | 14.24 | 17,122,324 | +0.12(+0.83%) |
Apr 23, 2008 | 14.32 | 14.43 | 14.10 | 14.12 | 16,829,286 | -0.11(-0.78%) |
Apr 22, 2008 | 14.32 | 14.39 | 14.08 | 14.24 | 13,792,535 | -0.12(-0.86%) |
Apr 21, 2008 | 14.12 | 14.41 | 14.04 | 14.36 | 17,459,494 | +0.15(+1.08%) |
Apr 18, 2008 | 14.26 | 14.26 | 14.07 | 14.21 | 19,155,096 | +0.07(+0.50%) |
Apr 17, 2008 | 13.81 | 14.17 | 13.81 | 14.14 | 16,571,403 | +0.31(+2.24%) |
Apr 16, 2008 | 13.84 | 13.93 | 13.70 | 13.83 | 13,240,415 | +0.05(+0.38%) |
Apr 15, 2008 | 13.94 | 13.94 | 13.64 | 13.77 | 11,290,017 | -0.05(-0.36%) |
Apr 14, 2008 | 13.88 | 13.97 | 13.78 | 13.82 | 10,540,269 | -0.13(-0.94%) |
Apr 11, 2008 | 13.96 | 14.23 | 13.94 | 13.96 | 15,607,872 | -0.14(-1.01%) |
Apr 10, 2008 | 13.88 | 14.23 | 13.79 | 14.10 | 20,867,280 | +0.19(+1.40%) |
Apr 09, 2008 | 13.96 | 14.08 | 13.80 | 13.90 | 14,989,941 | -0.02(-0.14%) |
Apr 08, 2008 | 13.86 | 14.11 | 13.86 | 13.92 | 15,686,021 | -0.06(-0.45%) |
Apr 07, 2008 | 14.41 | 14.43 | 13.98 | 13.98 | 15,538,559 | -0.35(-2.45%) |
Apr 04, 2008 | 14.47 | 14.49 | 14.22 | 14.34 | 15,011,699 | -0.08(-0.57%) |
Apr 03, 2008 | 14.11 | 14.51 | 14.07 | 14.42 | 15,416,486 | +0.19(+1.37%) |
Apr 02, 2008 | 14.41 | 14.65 | 14.14 | 14.22 | 18,575,206 | -0.33(-2.30%) |
Apr 01, 2008 | 14.35 | 14.63 | 14.07 | 14.56 | 21,561,158 | +0.33(+2.31%) |
Mar 31, 2008 | 13.76 | 14.28 | 13.76 | 14.23 | 27,625,400 | +0.45(+3.25%) |
Mar 28, 2008 | 13.88 | 13.90 | 13.62 | 13.78 | 25,487,640 | -0.03(-0.18%) |
Mar 27, 2008 | 13.93 | 14.08 | 13.81 | 13.81 | 18,328,266 | -0.06(-0.44%) |
Mar 26, 2008 | 14.26 | 14.31 | 13.83 | 13.87 | 24,675,820 | -0.44(-3.07%) |
Mar 25, 2008 | 14.49 | 14.50 | 14.23 | 14.31 | 24,443,306 | -0.15(-1.03%) |
Mar 24, 2008 | 14.02 | 14.77 | 13.91 | 14.46 | 35,634,908 | +0.38(+2.69%) |
Mar 21, 2008 | 13.54 | 14.09 | 12.94 | 14.08 | 51,732,404 | +0.00(+0.00%) |
Mar 20, 2008 | 13.54 | 14.09 | 13.54 | 14.08 | 51,732,404 | +1.14(+8.80%) |
Mar 19, 2008 | 13.14 | 13.17 | 12.94 | 12.94 | 24,741,586 | +0.03(+0.26%) |
Mar 18, 2008 | 12.61 | 12.92 | 12.47 | 12.90 | 16,477,460 | +0.50(+4.07%) |
Mar 17, 2008 | 12.22 | 12.59 | 12.08 | 12.40 | 21,836,130 | -0.15(-1.17%) |
Mar 14, 2008 | 12.89 | 12.89 | 12.41 | 12.55 | 22,558,376 | -0.22(-1.75%) |
Mar 13, 2008 | 12.31 | 12.84 | 12.14 | 12.77 | 22,993,656 | +0.27(+2.12%) |
Mar 12, 2008 | 12.14 | 12.61 | 12.14 | 12.51 | 21,791,998 | +0.39(+3.18%) |
Mar 11, 2008 | 12.17 | 12.18 | 11.86 | 12.12 | 17,559,450 | +0.20(+1.67%) |
Mar 10, 2008 | 12.17 | 12.34 | 11.88 | 11.92 | 19,333,780 | -0.27(-2.18%) |
Mar 07, 2008 | 12.34 | 12.50 | 12.07 | 12.19 | 20,545,588 | -0.28(-2.25%) |
Mar 06, 2008 | 12.68 | 12.69 | 12.44 | 12.47 | 22,248,502 | -0.26(-2.02%) |
Mar 05, 2008 | 12.72 | 12.95 | 12.58 | 12.72 | 14,061,224 | +0.08(+0.63%) |
Mar 04, 2008 | 12.48 | 12.74 | 12.45 | 12.65 | 19,909,020 | +0.07(+0.57%) |
Mar 03, 2008 | 12.61 | 12.66 | 12.42 | 12.57 | 12,374,081 | -0.02(-0.18%) |
Feb 29, 2008 | 12.83 | 12.91 | 12.55 | 12.60 | 14,106,026 | -0.39(-2.97%) |
Feb 28, 2008 | 12.97 | 13.06 | 12.87 | 12.98 | 10,176,896 | -0.07(-0.54%) |
Feb 27, 2008 | 13.00 | 13.17 | 12.98 | 13.05 | 10,894,596 | -0.05(-0.37%) |
Feb 26, 2008 | 12.85 | 13.18 | 12.85 | 13.10 | 11,950,613 | +0.21(+1.66%) |
Feb 25, 2008 | 12.70 | 12.92 | 12.62 | 12.89 | 11,920,874 | +0.21(+1.65%) |
Feb 22, 2008 | 12.65 | 12.72 | 12.48 | 12.68 | 15,948,966 | +0.06(+0.45%) |
Feb 21, 2008 | 12.48 | 12.80 | 12.48 | 12.62 | 15,705,796 | -0.18(-1.44%) |
Feb 20, 2008 | 12.71 | 12.88 | 12.65 | 12.81 | 10,873,144 | +0.02(+0.13%) |
Feb 19, 2008 | 13.16 | 13.18 | 12.74 | 12.79 | 11,162,363 | -0.24(-1.88%) |
Feb 18, 2008 | 13.01 | 13.17 | 12.91 | 13.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.01 | 13.17 | 12.91 | 13.03 | 12,751,017 | -0.00(-0.02%) |
Feb 14, 2008 | 13.16 | 13.18 | 12.99 | 13.04 | 15,067,660 | -0.05(-0.40%) |
Feb 13, 2008 | 12.95 | 13.13 | 12.73 | 13.09 | 16,484,461 | +0.25(+1.92%) |
Feb 12, 2008 | 12.72 | 12.97 | 12.67 | 12.84 | 14,902,903 | +0.15(+1.17%) |
Feb 11, 2008 | 12.71 | 12.83 | 12.56 | 12.69 | 13,134,567 | +0.00(+0.03%) |
Feb 08, 2008 | 12.67 | 12.85 | 12.52 | 12.69 | 13,701,464 | -0.03(-0.20%) |
Feb 07, 2008 | 12.47 | 12.77 | 12.46 | 12.71 | 18,502,030 | +0.15(+1.22%) |
Feb 06, 2008 | 12.62 | 12.85 | 12.52 | 12.56 | 18,429,066 | +0.05(+0.39%) |
Feb 05, 2008 | 12.51 | 12.73 | 12.45 | 12.51 | 17,230,108 | -0.20(-1.55%) |
Feb 04, 2008 | 13.08 | 13.11 | 12.61 | 12.71 | 14,743,144 | -0.37(-2.83%) |
Feb 01, 2008 | 12.90 | 13.08 | 12.66 | 13.08 | 19,497,838 | +0.25(+1.92%) |
Jan 31, 2008 | 12.43 | 13.01 | 12.38 | 12.83 | 35,497,632 | +0.40(+3.25%) |
Jan 30, 2008 | 12.19 | 12.54 | 12.15 | 12.43 | 26,512,796 | +0.43(+3.57%) |
Jan 29, 2008 | 12.05 | 12.05 | 11.78 | 12.00 | 17,190,982 | +0.02(+0.18%) |
Jan 28, 2008 | 11.72 | 12.08 | 11.65 | 11.98 | 13,019,687 | +0.26(+2.22%) |
Jan 25, 2008 | 12.17 | 12.17 | 11.63 | 11.72 | 22,262,686 | -0.29(-2.46%) |
Jan 24, 2008 | 12.06 | 12.27 | 11.77 | 12.01 | 25,341,720 | -0.02(-0.19%) |
Jan 23, 2008 | 11.61 | 12.15 | 11.30 | 12.04 | 37,147,592 | +0.05(+0.40%) |
Jan 22, 2008 | 10.87 | 12.14 | 10.78 | 11.99 | 26,392,844 | +0.17(+1.40%) |
Jan 21, 2008 | 11.81 | 12.53 | 11.72 | 11.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.81 | 12.53 | 11.72 | 11.82 | 20,353,234 | +0.11(+0.93%) |
Jan 17, 2008 | 12.08 | 12.21 | 11.71 | 11.71 | 21,048,654 | -0.35(-2.93%) |
Jan 16, 2008 | 11.91 | 12.19 | 11.74 | 12.07 | 28,013,432 | +0.13(+1.07%) |
Jan 15, 2008 | 12.53 | 12.53 | 11.93 | 11.94 | 33,784,364 | -0.77(-6.04%) |
Jan 14, 2008 | 12.78 | 12.86 | 12.52 | 12.71 | 17,051,792 | +0.01(+0.05%) |
Jan 11, 2008 | 12.98 | 12.98 | 12.60 | 12.70 | 26,550,946 | -0.38(-2.94%) |
Jan 10, 2008 | 12.96 | 13.22 | 12.83 | 13.09 | 27,390,024 | +0.12(+0.92%) |
Jan 09, 2008 | 12.98 | 12.98 | 12.79 | 12.97 | 27,861,496 | +0.03(+0.23%) |
Jan 08, 2008 | 13.06 | 13.18 | 12.88 | 12.94 | 19,969,464 | -0.06(-0.45%) |
Jan 07, 2008 | 12.97 | 13.04 | 12.83 | 13.00 | 24,860,596 | +0.08(+0.60%) |
Jan 04, 2008 | 13.02 | 13.16 | 12.91 | 12.92 | 26,684,816 | -0.20(-1.55%) |
Jan 03, 2008 | 13.24 | 13.34 | 13.05 | 13.12 | 12,707,371 | -0.12(-0.90%) |
Jan 02, 2008 | 13.46 | 13.54 | 13.12 | 13.24 | 11,686,335 | -0.20(-1.49%) |
Jan 01, 2008 | 13.39 | 13.56 | 13.39 | 13.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.39 | 13.56 | 13.39 | 13.44 | 8,803,622 | -0.01(-0.11%) |
Dec 28, 2007 | 13.78 | 13.79 | 13.40 | 13.46 | 21,019,298 | -0.14(-1.06%) |
Dec 27, 2007 | 13.77 | 13.86 | 13.57 | 13.60 | 10,042,418 | -0.23(-1.63%) |
Dec 26, 2007 | 13.97 | 14.02 | 13.72 | 13.83 | 8,863,669 | -0.17(-1.20%) |
Dec 24, 2007 | 13.83 | 14.03 | 13.83 | 13.99 | 6,951,081 | +0.13(+0.92%) |
Dec 21, 2007 | 13.95 | 13.95 | 13.77 | 13.87 | 14,278,296 | +0.05(+0.39%) |
Dec 20, 2007 | 13.77 | 14.10 | 13.77 | 13.81 | 30,243,438 | +0.46(+3.46%) |
Dec 19, 2007 | 13.43 | 13.53 | 13.25 | 13.35 | 14,561,436 | +0.01(+0.08%) |
Dec 18, 2007 | 13.30 | 13.35 | 13.02 | 13.34 | 15,815,759 | +0.15(+1.11%) |
Dec 17, 2007 | 13.40 | 13.55 | 13.15 | 13.19 | 11,036,295 | -0.27(-1.97%) |
Dec 14, 2007 | 13.62 | 13.62 | 13.37 | 13.46 | 11,788,590 | -0.13(-0.99%) |
Dec 13, 2007 | 13.39 | 13.66 | 13.39 | 13.59 | 19,105,444 | +0.11(+0.79%) |
Dec 12, 2007 | 13.57 | 13.78 | 13.27 | 13.49 | 16,276,621 | +0.05(+0.39%) |
Dec 11, 2007 | 13.83 | 13.94 | 13.42 | 13.43 | 13,348,470 | -0.35(-2.52%) |
Dec 10, 2007 | 13.69 | 13.83 | 13.68 | 13.78 | 9,286,324 | +0.10(+0.70%) |
Dec 07, 2007 | 13.69 | 13.84 | 13.62 | 13.69 | 8,436,832 | -0.00(-0.02%) |
Dec 06, 2007 | 13.68 | 13.74 | 13.58 | 13.69 | 12,584,515 | -0.11(-0.80%) |
Dec 05, 2007 | 13.90 | 13.97 | 13.67 | 13.80 | 13,013,957 | +0.03(+0.21%) |
Dec 04, 2007 | 14.10 | 14.10 | 13.71 | 13.77 | 17,719,968 | -0.25(-1.79%) |
Dec 03, 2007 | 13.59 | 14.21 | 13.57 | 14.02 | 15,887,930 | +0.28(+2.06%) |
Nov 30, 2007 | 13.60 | 13.85 | 13.60 | 13.74 | 12,911,024 | +0.20(+1.45%) |
Nov 29, 2007 | 13.63 | 13.63 | 13.36 | 13.54 | 8,262,736 | -0.10(-0.77%) |
Nov 28, 2007 | 13.39 | 13.73 | 13.27 | 13.65 | 16,824,904 | +0.38(+2.85%) |
Nov 27, 2007 | 13.05 | 13.37 | 13.05 | 13.27 | 12,498,318 | +0.26(+1.96%) |
Nov 26, 2007 | 13.37 | 13.37 | 13.00 | 13.01 | 9,550,932 | -0.33(-2.46%) |
Nov 23, 2007 | 13.21 | 13.39 | 13.16 | 13.34 | 4,156,687 | +0.18(+1.38%) |
Nov 21, 2007 | 12.83 | 13.38 | 12.83 | 13.16 | 11,551,303 | +0.13(+0.96%) |
Nov 20, 2007 | 13.01 | 13.17 | 12.87 | 13.03 | 13,429,387 | +0.06(+0.45%) |
Nov 19, 2007 | 13.05 | 13.24 | 12.90 | 12.97 | 13,768,545 | -0.13(-1.02%) |
Nov 16, 2007 | 13.31 | 13.37 | 12.89 | 13.11 | 16,907,264 | -0.09(-0.65%) |
Nov 15, 2007 | 13.18 | 13.39 | 13.03 | 13.19 | 10,022,476 | -0.04(-0.27%) |
Nov 14, 2007 | 13.44 | 13.56 | 13.21 | 13.23 | 13,638,774 | -0.16(-1.20%) |
Nov 13, 2007 | 13.18 | 13.42 | 13.04 | 13.39 | 15,056,779 | +0.29(+2.22%) |
Nov 12, 2007 | 12.91 | 13.48 | 12.79 | 13.10 | 20,271,844 | +0.08(+0.63%) |
Nov 09, 2007 | 13.04 | 13.15 | 12.85 | 13.02 | 15,303,590 | -0.23(-1.72%) |
Nov 08, 2007 | 13.15 | 13.31 | 12.75 | 13.25 | 18,677,344 | +0.11(+0.83%) |
Nov 07, 2007 | 13.18 | 13.39 | 13.04 | 13.14 | 14,010,142 | -0.25(-1.89%) |
Nov 06, 2007 | 13.27 | 13.45 | 13.13 | 13.39 | 11,044,338 | +0.13(+0.96%) |
Nov 05, 2007 | 12.97 | 13.38 | 12.97 | 13.26 | 12,712,141 | -0.10(-0.77%) |
Nov 02, 2007 | 13.67 | 13.67 | 13.11 | 13.37 | 11,673,896 | +0.01(+0.08%) |
Nov 01, 2007 | 13.80 | 13.83 | 13.32 | 13.35 | 15,179,697 | -0.51(-3.68%) |
Oct 31, 2007 | 13.72 | 13.93 | 13.66 | 13.87 | 14,055,222 | +0.28(+2.05%) |
Oct 30, 2007 | 13.44 | 13.70 | 13.39 | 13.59 | 9,670,581 | -0.06(-0.44%) |
Oct 29, 2007 | 13.49 | 13.70 | 13.48 | 13.65 | 11,581,663 | +0.13(+0.94%) |
Oct 26, 2007 | 13.28 | 13.60 | 13.26 | 13.52 | 17,415,266 | +0.16(+1.21%) |
Oct 25, 2007 | 13.27 | 13.43 | 13.22 | 13.36 | 22,782,926 | +0.08(+0.60%) |
Oct 24, 2007 | 13.35 | 13.37 | 13.06 | 13.28 | 23,427,122 | -0.14(-1.03%) |
Oct 23, 2007 | 13.37 | 13.47 | 13.07 | 13.42 | 18,993,736 | +0.20(+1.50%) |
Oct 22, 2007 | 13.08 | 13.28 | 12.97 | 13.22 | 20,749,026 | -0.03(-0.25%) |
Oct 19, 2007 | 13.17 | 13.39 | 13.06 | 13.25 | 21,925,592 | +0.01(+0.11%) |
Oct 18, 2007 | 13.10 | 13.31 | 13.07 | 13.24 | 10,451,931 | +0.02(+0.16%) |
Oct 17, 2007 | 13.50 | 13.51 | 12.97 | 13.22 | 15,631,781 | -0.16(-1.17%) |
Oct 16, 2007 | 13.36 | 13.40 | 13.12 | 13.37 | 21,371,240 | -0.00(-0.02%) |
Oct 15, 2007 | 13.18 | 13.55 | 13.15 | 13.38 | 22,947,320 | +0.16(+1.22%) |
Oct 12, 2007 | 12.76 | 13.28 | 12.76 | 13.21 | 26,040,272 | +0.45(+3.51%) |
Oct 11, 2007 | 12.97 | 12.99 | 12.74 | 12.77 | 28,154,888 | -0.18(-1.37%) |
Oct 10, 2007 | 12.86 | 13.05 | 12.82 | 12.94 | 21,440,534 | +0.02(+0.15%) |
Oct 09, 2007 | 12.56 | 13.01 | 12.55 | 12.93 | 27,982,846 | +0.37(+2.93%) |
Oct 08, 2007 | 12.59 | 12.65 | 12.49 | 12.56 | 9,523,869 | -0.07(-0.56%) |
Oct 05, 2007 | 12.42 | 12.66 | 12.34 | 12.63 | 18,763,872 | +0.21(+1.67%) |
Oct 04, 2007 | 12.42 | 12.45 | 12.26 | 12.42 | 12,618,207 | +0.03(+0.24%) |
Oct 03, 2007 | 12.31 | 12.56 | 12.30 | 12.39 | 15,215,061 | +0.01(+0.10%) |
Oct 02, 2007 | 12.41 | 12.53 | 12.33 | 12.38 | 11,544,866 | -0.05(-0.39%) |