Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.60 | 12.84 | 12.30 | 12.36 | 8,065,236 | +0.01(+0.06%) |
Sep 29, 2008 | 12.81 | 13.02 | 12.13 | 12.35 | 8,445,506 | -0.72(-5.53%) |
Sep 26, 2008 | 12.70 | 13.09 | 12.49 | 13.08 | 0 | +0.25(+1.99%) |
Sep 25, 2008 | 12.57 | 12.93 | 12.49 | 12.82 | 6,861,595 | +0.44(+3.56%) |
Sep 24, 2008 | 12.32 | 12.67 | 12.17 | 12.38 | 6,327,580 | +0.37(+3.10%) |
Sep 23, 2008 | 12.33 | 12.79 | 11.92 | 12.01 | 6,783,991 | -0.30(-2.46%) |
Sep 22, 2008 | 13.10 | 13.25 | 12.25 | 12.31 | 6,549,300 | -0.97(-7.31%) |
Sep 19, 2008 | 13.83 | 15.16 | 12.48 | 13.28 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.28 | 13.35 | 11.81 | 13.10 | 11,294,283 | +0.78(+6.32%) |
Sep 17, 2008 | 12.61 | 12.62 | 12.21 | 12.32 | 10,852,272 | -0.68(-5.20%) |
Sep 16, 2008 | 12.21 | 13.04 | 11.71 | 12.99 | 9,010,283 | +0.17(+1.34%) |
Sep 15, 2008 | 12.43 | 13.25 | 12.35 | 12.82 | 10,631,603 | -0.37(-2.82%) |
Sep 12, 2008 | 13.18 | 13.28 | 13.02 | 13.19 | 7,514,234 | -0.10(-0.78%) |
Sep 11, 2008 | 12.92 | 13.30 | 12.79 | 13.30 | 7,512,851 | +0.20(+1.52%) |
Sep 10, 2008 | 13.21 | 13.25 | 12.77 | 13.10 | 7,065,091 | +0.03(+0.21%) |
Sep 09, 2008 | 13.73 | 13.74 | 12.81 | 13.07 | 13,720,517 | -0.56(-4.14%) |
Sep 08, 2008 | 13.62 | 14.07 | 13.40 | 13.63 | 15,061,759 | +1.05(+8.38%) |
Sep 05, 2008 | 12.88 | 13.05 | 12.14 | 12.58 | 0 | -0.52(-3.95%) |
Sep 04, 2008 | 13.45 | 13.51 | 12.85 | 13.10 | 7,602,741 | -0.45(-3.35%) |
Sep 03, 2008 | 13.42 | 13.84 | 13.35 | 13.55 | 9,238,206 | +0.05(+0.36%) |
Sep 02, 2008 | 13.43 | 13.72 | 13.12 | 13.50 | 9,812,776 | +0.37(+2.83%) |
Aug 29, 2008 | 13.21 | 13.36 | 13.10 | 13.13 | 0 | -0.20(-1.50%) |
Aug 28, 2008 | 12.80 | 13.40 | 12.75 | 13.33 | 6,855,989 | +0.59(+4.65%) |
Aug 27, 2008 | 12.39 | 12.84 | 12.38 | 12.74 | 4,235,092 | +0.35(+2.84%) |
Aug 26, 2008 | 12.37 | 12.57 | 12.27 | 12.39 | 3,536,419 | +0.03(+0.28%) |
Aug 25, 2008 | 12.53 | 12.59 | 12.23 | 12.35 | 6,328,831 | -0.25(-1.97%) |
Aug 22, 2008 | 12.40 | 12.64 | 12.26 | 12.60 | 0 | +0.34(+2.75%) |
Aug 21, 2008 | 11.99 | 12.37 | 11.84 | 12.26 | 6,256,311 | -0.01(-0.11%) |
Aug 20, 2008 | 12.09 | 12.28 | 11.88 | 12.28 | 5,209,150 | +0.18(+1.48%) |
Aug 19, 2008 | 12.34 | 12.34 | 11.88 | 12.10 | 5,807,353 | -0.32(-2.61%) |
Aug 18, 2008 | 12.85 | 12.90 | 12.36 | 12.42 | 5,764,989 | -0.43(-3.32%) |
Aug 15, 2008 | 12.98 | 13.37 | 12.42 | 12.85 | 0 | +0.45(+3.67%) |
Aug 14, 2008 | 11.65 | 12.44 | 11.61 | 12.39 | 9,186,404 | +0.64(+5.45%) |
Aug 13, 2008 | 12.02 | 12.15 | 11.59 | 11.75 | 6,686,723 | -0.35(-2.90%) |
Aug 12, 2008 | 12.42 | 12.46 | 11.99 | 12.10 | 7,038,781 | -0.39(-3.14%) |
Aug 11, 2008 | 12.31 | 12.76 | 12.15 | 12.50 | 7,909,339 | +0.15(+1.23%) |
Aug 08, 2008 | 11.72 | 12.70 | 11.70 | 12.35 | 13,453,342 | +0.61(+5.16%) |
Aug 07, 2008 | 11.57 | 11.94 | 11.37 | 11.74 | 7,169,795 | +0.10(+0.89%) |
Aug 06, 2008 | 11.84 | 11.84 | 11.44 | 11.64 | 6,805,998 | -0.19(-1.57%) |
Aug 05, 2008 | 11.68 | 11.89 | 11.43 | 11.82 | 7,184,870 | +0.43(+3.81%) |
Aug 04, 2008 | 11.45 | 11.50 | 11.13 | 11.39 | 5,062,897 | -0.08(-0.66%) |
Aug 01, 2008 | 11.19 | 11.62 | 11.09 | 11.46 | 6,692,588 | +0.10(+0.91%) |
Jul 31, 2008 | 11.15 | 11.69 | 11.11 | 11.36 | 10,272,025 | +0.10(+0.92%) |
Jul 30, 2008 | 11.36 | 11.57 | 10.86 | 11.26 | 10,270,408 | -0.14(-1.27%) |
Jul 29, 2008 | 11.40 | 11.48 | 10.55 | 11.40 | 11,575,563 | +0.87(+8.24%) |
Jul 28, 2008 | 10.88 | 11.04 | 10.51 | 10.53 | 6,919,005 | -0.37(-3.41%) |
Jul 25, 2008 | 10.81 | 11.15 | 10.74 | 10.91 | 5,780,606 | +0.05(+0.44%) |
Jul 24, 2008 | 11.59 | 11.66 | 10.81 | 10.86 | 8,365,564 | -0.76(-6.52%) |
Jul 23, 2008 | 11.57 | 12.02 | 11.38 | 11.61 | 10,335,507 | +0.05(+0.42%) |
Jul 22, 2008 | 10.86 | 11.76 | 10.71 | 11.57 | 8,013,668 | +0.71(+6.54%) |
Jul 21, 2008 | 11.26 | 11.42 | 10.81 | 10.86 | 6,983,091 | -0.43(-3.78%) |
Jul 18, 2008 | 11.01 | 11.40 | 10.72 | 11.28 | 10,025,592 | +0.34(+3.15%) |
Jul 17, 2008 | 10.68 | 11.05 | 10.26 | 10.94 | 11,894,479 | +0.25(+2.32%) |
Jul 16, 2008 | 9.590 | 10.71 | 9.555 | 10.69 | 14,035,037 | +1.10(+11.49%) |
Jul 15, 2008 | 9.679 | 9.893 | 9.300 | 9.590 | 12,727,988 | -0.19(-1.90%) |
Jul 14, 2008 | 10.08 | 10.21 | 9.748 | 9.776 | 9,653,202 | -0.20(-2.00%) |
Jul 11, 2008 | 10.00 | 10.20 | 9.886 | 9.975 | 14,423,752 | -0.13(-1.30%) |
Jul 10, 2008 | 10.02 | 10.24 | 9.927 | 10.11 | 9,582,109 | +0.10(+1.03%) |
Jul 09, 2008 | 10.75 | 10.80 | 9.996 | 10.00 | 8,280,597 | -0.71(-6.62%) |
Jul 08, 2008 | 10.28 | 10.73 | 10.12 | 10.71 | 6,027,236 | +0.45(+4.36%) |
Jul 07, 2008 | 10.40 | 10.45 | 10.12 | 10.26 | 6,340,953 | -0.01(-0.13%) |
Jul 04, 2008 | 10.34 | 10.53 | 10.20 | 10.28 | 5,116,937 | +0.00(+0.00%) |
Jul 03, 2008 | 10.34 | 10.53 | 10.20 | 10.28 | 5,116,937 | +0.01(+0.07%) |
Jul 02, 2008 | 10.82 | 10.84 | 10.19 | 10.27 | 9,422,785 | -0.59(-5.45%) |
Jul 01, 2008 | 9.851 | 10.95 | 9.803 | 10.86 | 17,790,910 | +0.03(+0.25%) |
Jun 30, 2008 | 11.00 | 11.62 | 10.44 | 10.84 | 7,293,775 | -0.13(-1.19%) |
Jun 27, 2008 | 11.13 | 11.15 | 10.80 | 10.97 | 8,597,132 | -0.09(-0.81%) |
Jun 26, 2008 | 10.55 | 11.25 | 10.55 | 11.06 | 7,565,678 | -0.27(-2.37%) |
Jun 25, 2008 | 11.46 | 11.73 | 11.22 | 11.33 | 7,038,504 | +0.03(+0.24%) |
Jun 24, 2008 | 11.15 | 11.57 | 11.01 | 11.30 | 7,958,366 | +0.06(+0.49%) |
Jun 23, 2008 | 11.54 | 11.62 | 11.15 | 11.24 | 7,380,590 | -0.23(-1.98%) |
Jun 20, 2008 | 11.44 | 11.59 | 11.21 | 11.47 | 10,048,343 | -0.23(-2.00%) |
Jun 19, 2008 | 11.65 | 11.84 | 11.50 | 11.70 | 9,729,648 | -0.05(-0.41%) |
Jun 18, 2008 | 12.00 | 12.09 | 11.69 | 11.75 | 6,243,706 | -0.31(-2.57%) |
Jun 17, 2008 | 11.88 | 12.26 | 11.77 | 12.06 | 4,685,763 | -0.16(-1.30%) |
Jun 16, 2008 | 12.12 | 12.32 | 12.05 | 12.22 | 3,780,209 | +0.00(+0.00%) |
Jun 13, 2008 | 11.80 | 12.24 | 11.79 | 12.22 | 6,341,338 | +0.50(+4.23%) |
Jun 12, 2008 | 11.78 | 12.03 | 11.60 | 11.73 | 6,171,697 | +0.03(+0.24%) |
Jun 11, 2008 | 11.90 | 12.03 | 11.68 | 11.70 | 6,506,659 | -0.32(-2.69%) |
Jun 10, 2008 | 11.82 | 12.17 | 11.66 | 12.02 | 6,515,901 | +0.17(+1.40%) |
Jun 09, 2008 | 11.90 | 12.10 | 11.70 | 11.86 | 4,546,590 | +0.02(+0.17%) |
Jun 06, 2008 | 12.23 | 12.37 | 11.81 | 11.84 | 7,553,434 | -0.54(-4.40%) |
Jun 05, 2008 | 12.59 | 12.70 | 12.25 | 12.38 | 7,908,844 | -0.13(-1.05%) |
Jun 04, 2008 | 12.40 | 12.68 | 12.35 | 12.51 | 6,948,459 | +0.08(+0.61%) |
Jun 03, 2008 | 12.46 | 12.54 | 12.28 | 12.43 | 6,613,526 | +0.00(+0.00%) |
Jun 02, 2008 | 12.77 | 12.77 | 12.32 | 12.43 | 4,924,228 | -0.34(-2.64%) |
May 30, 2008 | 12.80 | 12.97 | 12.68 | 12.77 | 7,025,326 | -0.03(-0.21%) |
May 29, 2008 | 12.61 | 12.93 | 12.45 | 12.80 | 7,242,682 | +0.19(+1.47%) |
May 28, 2008 | 12.21 | 12.81 | 12.21 | 12.61 | 10,624,549 | +0.42(+3.45%) |
May 27, 2008 | 12.28 | 12.33 | 12.01 | 12.19 | 6,496,577 | -0.11(-0.90%) |
May 26, 2008 | 12.36 | 12.44 | 12.26 | 12.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.36 | 12.44 | 12.26 | 12.30 | 5,346,965 | -0.09(-0.72%) |
May 22, 2008 | 12.39 | 12.50 | 12.35 | 12.39 | 5,879,144 | +0.04(+0.34%) |
May 21, 2008 | 13.00 | 13.03 | 12.30 | 12.35 | 12,063,938 | -0.64(-4.93%) |
May 20, 2008 | 13.26 | 13.26 | 12.89 | 12.99 | 9,161,686 | -0.34(-2.58%) |
May 19, 2008 | 13.39 | 13.57 | 13.25 | 13.34 | 5,077,072 | -0.08(-0.56%) |
May 16, 2008 | 13.34 | 13.74 | 13.14 | 13.41 | 6,620,971 | +0.03(+0.21%) |
May 15, 2008 | 12.92 | 13.41 | 12.92 | 13.39 | 8,536,407 | +0.56(+4.35%) |
May 14, 2008 | 12.79 | 13.07 | 12.73 | 12.83 | 9,571,982 | +0.07(+0.54%) |
May 13, 2008 | 12.72 | 12.92 | 12.63 | 12.76 | 4,232,721 | -0.04(-0.32%) |
May 12, 2008 | 12.63 | 12.81 | 12.48 | 12.80 | 4,595,566 | +0.26(+2.09%) |
May 09, 2008 | 12.61 | 12.69 | 12.45 | 12.54 | 3,043,778 | -0.13(-1.03%) |
May 08, 2008 | 12.85 | 12.87 | 12.54 | 12.67 | 6,486,270 | -0.11(-0.86%) |
May 07, 2008 | 12.89 | 13.03 | 12.74 | 12.78 | 8,403,186 | -0.27(-2.06%) |
May 06, 2008 | 12.97 | 13.11 | 12.78 | 13.05 | 6,574,234 | +0.05(+0.37%) |
May 05, 2008 | 12.85 | 13.07 | 12.70 | 13.00 | 6,847,167 | +0.19(+1.45%) |
May 02, 2008 | 13.01 | 13.01 | 12.70 | 12.81 | 4,993,014 | +0.01(+0.05%) |
May 01, 2008 | 12.62 | 12.92 | 12.41 | 12.81 | 6,108,102 | +0.26(+2.09%) |
Apr 30, 2008 | 12.78 | 12.94 | 12.50 | 12.54 | 6,677,928 | -0.30(-2.36%) |
Apr 29, 2008 | 12.54 | 13.20 | 12.30 | 12.85 | 15,444,630 | -0.72(-5.33%) |
Apr 28, 2008 | 13.14 | 13.70 | 13.06 | 13.57 | 7,973,384 | +0.37(+2.76%) |
Apr 25, 2008 | 13.10 | 13.29 | 12.91 | 13.21 | 3,655,906 | +0.14(+1.11%) |
Apr 24, 2008 | 13.00 | 13.13 | 12.72 | 13.06 | 7,272,805 | +0.13(+1.01%) |
Apr 23, 2008 | 13.46 | 13.46 | 12.84 | 12.93 | 5,463,496 | -0.45(-3.40%) |
Apr 22, 2008 | 13.70 | 13.70 | 13.31 | 13.39 | 4,099,875 | -0.33(-2.41%) |
Apr 21, 2008 | 13.78 | 13.81 | 13.59 | 13.72 | 3,890,577 | -0.16(-1.14%) |
Apr 18, 2008 | 13.83 | 14.02 | 13.77 | 13.87 | 5,997,721 | +0.24(+1.77%) |
Apr 17, 2008 | 13.56 | 13.67 | 13.47 | 13.63 | 4,584,739 | -0.02(-0.15%) |
Apr 16, 2008 | 13.16 | 13.65 | 13.08 | 13.65 | 6,044,196 | +0.66(+5.09%) |
Apr 15, 2008 | 13.01 | 13.16 | 12.78 | 12.99 | 5,174,148 | +0.02(+0.16%) |
Apr 14, 2008 | 13.12 | 13.16 | 12.92 | 12.97 | 3,038,038 | -0.14(-1.05%) |
Apr 11, 2008 | 13.08 | 13.54 | 13.05 | 13.11 | 5,284,836 | -0.16(-1.19%) |
Apr 10, 2008 | 13.19 | 13.39 | 13.00 | 13.27 | 5,114,720 | +0.19(+1.48%) |
Apr 09, 2008 | 13.27 | 13.37 | 12.99 | 13.08 | 8,235,202 | -0.33(-2.47%) |
Apr 08, 2008 | 13.65 | 13.65 | 13.31 | 13.41 | 6,836,494 | -0.28(-2.01%) |
Apr 07, 2008 | 13.87 | 13.91 | 13.58 | 13.68 | 4,601,307 | -0.06(-0.45%) |
Apr 04, 2008 | 14.01 | 14.03 | 13.70 | 13.74 | 4,738,197 | -0.27(-1.92%) |
Apr 03, 2008 | 14.23 | 14.25 | 13.85 | 14.01 | 5,656,650 | -0.28(-1.98%) |
Apr 02, 2008 | 14.43 | 14.56 | 14.23 | 14.29 | 9,113,287 | -0.03(-0.24%) |
Apr 01, 2008 | 13.83 | 14.38 | 13.74 | 14.33 | 7,681,768 | +0.67(+4.89%) |
Mar 31, 2008 | 13.35 | 13.74 | 13.26 | 13.66 | 7,678,402 | +0.38(+2.85%) |
Mar 28, 2008 | 13.80 | 13.90 | 13.25 | 13.28 | 8,705,070 | -0.36(-2.63%) |
Mar 27, 2008 | 13.56 | 13.90 | 13.56 | 13.64 | 6,578,579 | -0.01(-0.10%) |
Mar 26, 2008 | 14.14 | 14.14 | 13.56 | 13.65 | 5,852,330 | -0.37(-2.65%) |
Mar 25, 2008 | 14.08 | 14.27 | 13.87 | 14.03 | 4,318,490 | -0.10(-0.68%) |
Mar 24, 2008 | 13.54 | 14.22 | 13.39 | 14.12 | 8,823,173 | +0.67(+4.97%) |
Mar 21, 2008 | 13.03 | 13.48 | 12.92 | 13.45 | 9,198,970 | -0.00(-0.01%) |
Mar 20, 2008 | 13.03 | 13.48 | 12.92 | 13.46 | 9,198,970 | +0.48(+3.73%) |
Mar 19, 2008 | 13.73 | 14.01 | 12.96 | 12.97 | 9,722,910 | -0.66(-4.85%) |
Mar 18, 2008 | 13.06 | 13.65 | 12.97 | 13.63 | 11,036,432 | +0.90(+7.09%) |
Mar 17, 2008 | 12.25 | 12.97 | 12.25 | 12.73 | 7,771,926 | +0.16(+1.26%) |
Mar 14, 2008 | 13.04 | 13.04 | 12.35 | 12.57 | 6,285,603 | -0.35(-2.72%) |
Mar 13, 2008 | 12.64 | 13.02 | 12.43 | 12.92 | 8,379,855 | +0.12(+0.97%) |
Mar 12, 2008 | 13.14 | 13.14 | 12.72 | 12.80 | 9,345,289 | -0.29(-2.21%) |
Mar 11, 2008 | 12.90 | 13.10 | 12.48 | 13.09 | 8,555,158 | +0.52(+4.11%) |
Mar 10, 2008 | 12.81 | 12.86 | 12.46 | 12.57 | 6,086,820 | -0.20(-1.56%) |
Mar 07, 2008 | 12.45 | 12.98 | 12.45 | 12.77 | 8,367,516 | +0.22(+1.76%) |
Mar 06, 2008 | 12.99 | 13.00 | 12.54 | 12.55 | 5,950,649 | -0.52(-4.00%) |
Mar 05, 2008 | 13.20 | 13.34 | 12.97 | 13.08 | 7,793,714 | -0.06(-0.47%) |
Mar 04, 2008 | 12.90 | 13.25 | 12.84 | 13.14 | 7,780,930 | +0.09(+0.69%) |
Mar 03, 2008 | 12.91 | 13.36 | 12.82 | 13.05 | 7,778,916 | +0.17(+1.34%) |
Feb 29, 2008 | 13.33 | 13.40 | 12.80 | 12.88 | 9,256,014 | -0.61(-4.55%) |
Feb 28, 2008 | 13.61 | 13.71 | 13.29 | 13.49 | 7,294,010 | -0.22(-1.61%) |
Feb 27, 2008 | 13.38 | 13.79 | 13.36 | 13.71 | 9,380,111 | +0.27(+2.00%) |
Feb 26, 2008 | 13.36 | 13.53 | 13.18 | 13.44 | 21,607,392 | -0.06(-0.46%) |
Feb 25, 2008 | 13.30 | 13.55 | 13.11 | 13.50 | 8,226,771 | +0.23(+1.71%) |
Feb 22, 2008 | 13.02 | 13.28 | 12.88 | 13.28 | 8,426,921 | +0.29(+2.23%) |
Feb 21, 2008 | 13.14 | 13.19 | 12.92 | 12.99 | 8,970,466 | -0.10(-0.74%) |
Feb 20, 2008 | 12.74 | 13.24 | 12.67 | 13.08 | 7,292,318 | +0.25(+1.93%) |
Feb 19, 2008 | 13.45 | 13.45 | 12.79 | 12.83 | 10,236,590 | -0.36(-2.72%) |
Feb 18, 2008 | 13.25 | 13.36 | 13.07 | 13.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.25 | 13.36 | 13.07 | 13.19 | 6,586,384 | -0.10(-0.73%) |
Feb 14, 2008 | 13.54 | 13.71 | 13.17 | 13.29 | 7,404,775 | -0.27(-1.98%) |
Feb 13, 2008 | 13.10 | 13.72 | 13.10 | 13.56 | 11,276,762 | +0.21(+1.60%) |
Feb 12, 2008 | 13.23 | 13.76 | 13.12 | 13.34 | 29,403,226 | -1.65(-10.98%) |
Feb 11, 2008 | 14.65 | 15.12 | 14.01 | 14.99 | 8,735,247 | +0.48(+3.32%) |
Feb 08, 2008 | 14.77 | 14.89 | 14.34 | 14.51 | 5,320,970 | -0.37(-2.45%) |
Feb 07, 2008 | 14.83 | 15.13 | 14.66 | 14.87 | 5,719,853 | +0.03(+0.23%) |
Feb 06, 2008 | 15.02 | 15.33 | 14.76 | 14.84 | 5,709,053 | -0.08(-0.51%) |
Feb 05, 2008 | 14.96 | 15.42 | 14.85 | 14.91 | 6,905,362 | -0.34(-2.26%) |
Feb 04, 2008 | 16.01 | 16.01 | 15.17 | 15.26 | 5,888,945 | -0.81(-5.06%) |
Feb 01, 2008 | 15.82 | 16.15 | 15.58 | 16.07 | 8,374,580 | +0.28(+1.74%) |
Jan 31, 2008 | 14.81 | 16.19 | 14.68 | 15.80 | 18,060,160 | +0.68(+4.51%) |
Jan 30, 2008 | 15.02 | 15.64 | 14.88 | 15.11 | 8,044,896 | -0.01(-0.05%) |
Jan 29, 2008 | 14.92 | 15.20 | 14.75 | 15.12 | 7,668,093 | +0.24(+1.62%) |
Jan 28, 2008 | 14.23 | 14.92 | 14.16 | 14.88 | 9,491,420 | +0.14(+0.93%) |
Jan 25, 2008 | 15.24 | 15.76 | 14.61 | 14.74 | 11,200,288 | -0.30(-1.97%) |
Jan 24, 2008 | 15.09 | 15.34 | 14.52 | 15.04 | 11,551,847 | +0.05(+0.32%) |
Jan 23, 2008 | 13.12 | 15.05 | 12.90 | 14.99 | 17,521,168 | +1.48(+10.96%) |
Jan 22, 2008 | 12.35 | 13.98 | 12.35 | 13.51 | 12,956,276 | +0.52(+4.03%) |
Jan 21, 2008 | 13.04 | 13.64 | 12.74 | 12.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.04 | 13.64 | 12.74 | 12.99 | 9,352,009 | +0.06(+0.48%) |
Jan 17, 2008 | 13.41 | 13.56 | 12.87 | 12.92 | 8,892,534 | -0.47(-3.50%) |
Jan 16, 2008 | 13.04 | 13.80 | 12.94 | 13.39 | 9,766,685 | +0.27(+2.05%) |
Jan 15, 2008 | 13.45 | 13.60 | 13.10 | 13.12 | 6,358,529 | -0.52(-3.79%) |
Jan 14, 2008 | 13.67 | 13.81 | 13.45 | 13.64 | 4,995,656 | +0.10(+0.76%) |
Jan 11, 2008 | 13.62 | 13.84 | 13.41 | 13.54 | 7,234,563 | -0.29(-2.09%) |
Jan 10, 2008 | 13.43 | 14.12 | 13.35 | 13.83 | 8,998,794 | +0.24(+1.77%) |
Jan 09, 2008 | 13.25 | 13.63 | 13.03 | 13.59 | 9,191,673 | +0.35(+2.66%) |
Jan 08, 2008 | 13.92 | 14.06 | 13.21 | 13.23 | 8,824,091 | -0.62(-4.48%) |
Jan 07, 2008 | 13.68 | 14.05 | 13.65 | 13.85 | 7,029,718 | +0.23(+1.72%) |
Jan 04, 2008 | 13.87 | 13.90 | 13.45 | 13.62 | 7,843,568 | -0.39(-2.80%) |
Jan 03, 2008 | 14.36 | 14.55 | 13.93 | 14.01 | 4,374,484 | -0.28(-1.98%) |
Jan 02, 2008 | 14.87 | 14.87 | 14.23 | 14.29 | 5,729,492 | -0.59(-3.98%) |
Jan 01, 2008 | 14.83 | 15.03 | 14.76 | 14.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.83 | 15.03 | 14.76 | 14.89 | 3,827,531 | -0.01(-0.09%) |
Dec 28, 2007 | 14.98 | 15.11 | 14.72 | 14.90 | 4,362,457 | -0.01(-0.09%) |
Dec 27, 2007 | 14.72 | 15.15 | 14.62 | 14.91 | 3,589,056 | -0.01(-0.09%) |
Dec 26, 2007 | 14.86 | 15.16 | 14.67 | 14.93 | 2,793,531 | -0.02(-0.14%) |
Dec 24, 2007 | 14.97 | 15.37 | 14.82 | 14.95 | 1,651,673 | -0.15(-1.00%) |
Dec 21, 2007 | 14.90 | 15.16 | 14.60 | 15.10 | 7,757,496 | +0.38(+2.57%) |
Dec 20, 2007 | 14.65 | 14.76 | 14.41 | 14.72 | 4,957,299 | +0.21(+1.47%) |
Dec 19, 2007 | 15.29 | 15.29 | 14.49 | 14.51 | 7,230,275 | -0.69(-4.53%) |
Dec 18, 2007 | 15.07 | 15.31 | 14.80 | 15.20 | 4,896,768 | +0.23(+1.57%) |
Dec 17, 2007 | 15.10 | 15.26 | 14.93 | 14.96 | 6,558,540 | -0.17(-1.14%) |
Dec 14, 2007 | 15.58 | 15.62 | 15.09 | 15.14 | 7,459,429 | -0.68(-4.31%) |
Dec 13, 2007 | 15.49 | 15.90 | 15.40 | 15.82 | 4,988,944 | +0.18(+1.15%) |
Dec 12, 2007 | 16.22 | 16.56 | 15.32 | 15.64 | 6,749,713 | -0.10(-0.66%) |
Dec 11, 2007 | 16.76 | 16.82 | 15.67 | 15.74 | 8,279,939 | -0.96(-5.73%) |
Dec 10, 2007 | 16.50 | 16.83 | 16.20 | 16.70 | 4,997,030 | +0.21(+1.30%) |
Dec 07, 2007 | 16.36 | 17.22 | 16.36 | 16.49 | 6,987,140 | +0.12(+0.76%) |
Dec 06, 2007 | 15.38 | 16.44 | 15.30 | 16.36 | 9,691,055 | +0.94(+6.07%) |
Dec 05, 2007 | 14.88 | 15.42 | 14.78 | 15.42 | 5,441,837 | +0.56(+3.80%) |
Dec 04, 2007 | 15.14 | 15.16 | 14.86 | 14.86 | 3,559,426 | -0.41(-2.66%) |
Dec 03, 2007 | 15.29 | 15.62 | 15.18 | 15.27 | 5,700,654 | -0.17(-1.07%) |
Nov 30, 2007 | 15.18 | 15.57 | 15.09 | 15.43 | 7,124,848 | +0.37(+2.42%) |
Nov 29, 2007 | 15.16 | 15.18 | 14.71 | 15.07 | 5,943,813 | -0.08(-0.50%) |
Nov 28, 2007 | 14.87 | 15.18 | 14.87 | 15.14 | 7,858,943 | +0.27(+1.81%) |
Nov 27, 2007 | 14.76 | 15.03 | 14.56 | 14.87 | 6,405,430 | +0.25(+1.74%) |
Nov 26, 2007 | 15.20 | 15.20 | 14.58 | 14.62 | 5,475,495 | -0.30(-1.99%) |
Nov 23, 2007 | 14.49 | 14.98 | 14.49 | 14.91 | 2,979,548 | +0.49(+3.39%) |
Nov 21, 2007 | 15.16 | 15.24 | 14.39 | 14.43 | 10,736,485 | -0.89(-5.80%) |
Nov 20, 2007 | 15.39 | 15.69 | 15.05 | 15.31 | 8,374,919 | -0.02(-0.13%) |
Nov 19, 2007 | 15.98 | 16.07 | 15.28 | 15.34 | 8,182,570 | -0.74(-4.63%) |
Nov 16, 2007 | 16.29 | 16.94 | 15.91 | 16.08 | 5,632,503 | -0.13(-0.81%) |
Nov 15, 2007 | 16.18 | 16.46 | 16.09 | 16.21 | 5,765,807 | -0.01(-0.04%) |
Nov 14, 2007 | 16.42 | 16.73 | 16.15 | 16.22 | 6,546,854 | -0.08(-0.47%) |
Nov 13, 2007 | 15.84 | 16.33 | 15.71 | 16.29 | 6,294,497 | +0.52(+3.28%) |
Nov 12, 2007 | 16.11 | 16.22 | 15.71 | 15.78 | 8,277,852 | -0.19(-1.17%) |
Nov 09, 2007 | 16.09 | 16.20 | 15.93 | 15.96 | 6,753,686 | -0.32(-1.95%) |
Nov 08, 2007 | 16.18 | 16.35 | 15.98 | 16.28 | 8,297,701 | +0.17(+1.03%) |
Nov 07, 2007 | 16.28 | 16.44 | 16.11 | 16.11 | 6,491,648 | -0.47(-2.83%) |
Nov 06, 2007 | 16.21 | 16.69 | 16.18 | 16.58 | 3,285,947 | +0.36(+2.21%) |
Nov 05, 2007 | 16.16 | 16.40 | 16.01 | 16.22 | 4,678,436 | -0.03(-0.17%) |
Nov 02, 2007 | 16.24 | 16.43 | 15.90 | 16.25 | 5,083,877 | +0.15(+0.94%) |
Nov 01, 2007 | 16.30 | 16.46 | 15.99 | 16.10 | 7,445,166 | -0.49(-2.95%) |
Oct 31, 2007 | 16.73 | 16.98 | 16.23 | 16.59 | 8,256,165 | -0.15(-0.91%) |
Oct 30, 2007 | 16.41 | 17.16 | 16.12 | 16.74 | 8,007,654 | +0.64(+3.98%) |
Oct 29, 2007 | 16.02 | 16.23 | 15.97 | 16.10 | 4,665,531 | +0.21(+1.30%) |
Oct 26, 2007 | 15.91 | 16.02 | 15.60 | 15.89 | 3,893,870 | +0.19(+1.18%) |
Oct 25, 2007 | 15.72 | 16.21 | 15.58 | 15.71 | 4,924,638 | -0.34(-2.10%) |
Oct 24, 2007 | 15.54 | 16.08 | 15.49 | 16.04 | 6,034,954 | +0.41(+2.60%) |
Oct 23, 2007 | 15.74 | 15.92 | 15.45 | 15.64 | 5,330,646 | -0.03(-0.22%) |
Oct 22, 2007 | 15.32 | 15.80 | 15.16 | 15.67 | 5,659,865 | +0.26(+1.70%) |
Oct 19, 2007 | 15.59 | 15.75 | 15.37 | 15.41 | 8,377,663 | -0.17(-1.11%) |
Oct 18, 2007 | 15.76 | 15.87 | 15.46 | 15.58 | 6,571,749 | -0.29(-1.82%) |
Oct 17, 2007 | 15.78 | 16.07 | 15.67 | 15.87 | 8,133,216 | +0.26(+1.68%) |
Oct 16, 2007 | 15.85 | 15.89 | 15.54 | 15.61 | 5,455,337 | -0.25(-1.56%) |
Oct 15, 2007 | 16.13 | 16.19 | 15.77 | 15.86 | 5,452,434 | -0.27(-1.67%) |
Oct 12, 2007 | 16.39 | 16.49 | 16.03 | 16.13 | 4,216,411 | -0.31(-1.89%) |
Oct 11, 2007 | 16.84 | 17.42 | 16.36 | 16.44 | 3,463,911 | -0.18(-1.08%) |
Oct 10, 2007 | 16.68 | 16.79 | 16.37 | 16.62 | 4,145,574 | -0.08(-0.50%) |
Oct 09, 2007 | 16.59 | 16.88 | 16.42 | 16.70 | 4,475,229 | +0.22(+1.34%) |
Oct 08, 2007 | 16.97 | 16.97 | 16.46 | 16.48 | 2,768,022 | -0.51(-3.00%) |
Oct 05, 2007 | 16.79 | 17.06 | 16.46 | 16.99 | 3,621,408 | +0.68(+4.14%) |
Oct 04, 2007 | 16.64 | 16.70 | 15.98 | 16.31 | 4,219,605 | -0.19(-1.17%) |
Oct 03, 2007 | 16.61 | 16.84 | 16.38 | 16.51 | 3,756,260 | -0.23(-1.40%) |
Oct 02, 2007 | 16.39 | 16.83 | 16.22 | 16.74 | 5,748,266 | +0.41(+2.53%) |