Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.695 | 10.49 | 8.290 | 9.683 | 41,556,672 | +1.26(+14.97%) |
Oct 30, 2008 | 7.725 | 8.422 | 7.478 | 8.422 | 22,023,182 | +1.38(+19.52%) |
Oct 29, 2008 | 7.090 | 7.469 | 6.835 | 7.046 | 24,156,764 | -0.15(-2.08%) |
Oct 28, 2008 | 7.196 | 7.425 | 6.349 | 7.196 | 17,920,008 | +0.44(+6.53%) |
Oct 27, 2008 | 7.549 | 7.796 | 6.623 | 6.755 | 20,235,114 | -0.57(-7.82%) |
Oct 24, 2008 | 7.055 | 8.298 | 6.914 | 7.328 | 16,336,452 | -0.43(-5.57%) |
Oct 23, 2008 | 8.343 | 8.642 | 7.443 | 7.761 | 16,218,036 | -1.00(-11.38%) |
Oct 22, 2008 | 8.739 | 9.401 | 7.584 | 8.757 | 27,140,978 | +0.15(+1.74%) |
Oct 21, 2008 | 8.466 | 9.039 | 8.166 | 8.607 | 23,501,640 | +0.31(+3.72%) |
Oct 20, 2008 | 7.849 | 8.298 | 7.575 | 8.298 | 16,236,527 | +0.19(+2.39%) |
Oct 17, 2008 | 7.355 | 8.104 | 7.311 | 8.104 | 23,992,818 | +0.31(+3.96%) |
Oct 16, 2008 | 6.729 | 7.840 | 6.570 | 7.796 | 28,229,256 | +1.23(+18.82%) |
Oct 15, 2008 | 6.217 | 6.993 | 6.111 | 6.561 | 20,070,484 | +0.08(+1.22%) |
Oct 14, 2008 | 6.288 | 6.544 | 5.847 | 6.482 | 18,709,292 | +0.49(+8.09%) |
Oct 13, 2008 | 5.785 | 5.997 | 5.371 | 5.997 | 15,601,218 | +0.68(+12.77%) |
Oct 10, 2008 | 4.947 | 5.327 | 4.656 | 5.318 | 27,114,484 | +0.33(+6.54%) |
Oct 09, 2008 | 5.371 | 5.785 | 4.886 | 4.991 | 20,889,784 | +0.02(+0.35%) |
Oct 08, 2008 | 4.903 | 5.335 | 4.498 | 4.974 | 16,243,014 | -0.06(-1.23%) |
Oct 07, 2008 | 6.588 | 6.588 | 4.947 | 5.036 | 23,393,548 | -1.35(-21.13%) |
Oct 06, 2008 | 6.826 | 6.879 | 5.953 | 6.385 | 16,858,294 | -0.55(-7.89%) |
Oct 03, 2008 | 7.461 | 7.461 | 6.632 | 6.932 | 13,884,637 | -0.04(-0.63%) |
Oct 02, 2008 | 7.919 | 7.919 | 6.632 | 6.976 | 22,594,826 | -0.56(-7.49%) |
Oct 01, 2008 | 6.738 | 7.831 | 6.570 | 7.540 | 20,199,016 | +0.97(+14.77%) |
Sep 30, 2008 | 6.614 | 6.799 | 5.961 | 6.570 | 13,108,325 | +0.11(+1.64%) |
Sep 29, 2008 | 7.337 | 7.337 | 6.323 | 6.464 | 15,461,673 | -0.55(-7.80%) |
Sep 26, 2008 | 7.108 | 7.505 | 6.914 | 7.011 | 0 | -0.10(-1.36%) |
Sep 25, 2008 | 7.443 | 7.540 | 7.108 | 7.108 | 16,734,084 | +0.03(+0.37%) |
Sep 24, 2008 | 7.672 | 7.734 | 7.081 | 7.081 | 17,907,886 | -0.72(-9.27%) |
Sep 23, 2008 | 7.893 | 8.122 | 7.655 | 7.805 | 18,154,642 | +0.13(+1.72%) |
Sep 22, 2008 | 8.246 | 8.316 | 7.126 | 7.672 | 24,552,976 | -0.86(-10.03%) |
Sep 19, 2008 | 8.290 | 8.554 | 7.725 | 8.528 | 0 | +0.19(+2.33%) |
Sep 18, 2008 | 7.549 | 8.378 | 7.381 | 8.334 | 26,221,618 | +0.40(+5.00%) |
Sep 17, 2008 | 8.422 | 8.440 | 7.258 | 7.937 | 23,903,330 | -0.83(-9.46%) |
Sep 16, 2008 | 7.267 | 8.907 | 7.249 | 8.766 | 53,440,976 | +1.67(+23.48%) |
Sep 15, 2008 | 7.364 | 7.514 | 7.020 | 7.099 | 31,617,740 | -0.07(-0.98%) |
Sep 12, 2008 | 7.046 | 7.223 | 6.746 | 7.170 | 14,107,705 | +0.04(+0.49%) |
Sep 11, 2008 | 6.561 | 7.355 | 6.517 | 7.134 | 16,632,675 | +0.19(+2.80%) |
Sep 10, 2008 | 7.152 | 7.293 | 6.693 | 6.940 | 17,696,320 | -0.32(-4.37%) |
Sep 09, 2008 | 7.928 | 8.016 | 7.240 | 7.258 | 18,313,364 | -0.32(-4.19%) |
Sep 08, 2008 | 7.752 | 8.016 | 5.697 | 7.575 | 31,437,710 | -0.19(-2.50%) |
Sep 05, 2008 | 7.796 | 8.228 | 7.769 | 7.769 | 0 | -0.13(-1.67%) |
Sep 04, 2008 | 7.963 | 8.466 | 7.866 | 7.902 | 20,376,192 | -0.13(-1.65%) |
Sep 03, 2008 | 8.263 | 8.589 | 7.910 | 8.034 | 21,148,324 | -0.05(-0.65%) |
Sep 02, 2008 | 8.219 | 8.731 | 7.999 | 8.087 | 35,975,336 | +0.92(+12.79%) |
Aug 29, 2008 | 6.949 | 7.320 | 6.799 | 7.170 | 12,259,036 | -0.05(-0.73%) |
Aug 28, 2008 | 6.323 | 7.320 | 6.323 | 7.223 | 18,852,350 | +0.77(+11.89%) |
Aug 27, 2008 | 6.702 | 6.923 | 6.103 | 6.455 | 30,897,538 | -0.55(-7.81%) |
Aug 26, 2008 | 7.320 | 7.408 | 6.852 | 7.002 | 11,370,227 | -0.38(-5.14%) |
Aug 25, 2008 | 7.505 | 7.866 | 7.328 | 7.381 | 14,324,763 | -0.23(-3.01%) |
Aug 22, 2008 | 7.275 | 7.805 | 7.223 | 7.611 | 12,281,924 | +0.64(+9.24%) |
Aug 21, 2008 | 6.667 | 7.011 | 6.544 | 6.967 | 16,431,013 | -0.33(-4.47%) |
Aug 20, 2008 | 7.284 | 7.487 | 6.782 | 7.293 | 20,973,886 | -0.26(-3.50%) |
Aug 19, 2008 | 8.298 | 8.395 | 7.443 | 7.558 | 15,541,893 | -0.73(-8.83%) |
Aug 18, 2008 | 8.157 | 8.625 | 8.025 | 8.290 | 15,908,756 | -0.01(-0.11%) |
Aug 15, 2008 | 8.175 | 8.545 | 8.007 | 8.298 | 0 | +0.52(+6.69%) |
Aug 14, 2008 | 7.549 | 8.007 | 7.417 | 7.778 | 22,968,078 | +0.42(+5.76%) |
Aug 13, 2008 | 8.043 | 8.087 | 7.240 | 7.355 | 21,637,774 | -0.79(-9.74%) |
Aug 12, 2008 | 8.246 | 8.845 | 8.087 | 8.149 | 29,350,062 | -0.09(-1.07%) |
Aug 11, 2008 | 8.060 | 9.048 | 7.937 | 8.237 | 31,728,272 | +0.19(+2.41%) |
Aug 08, 2008 | 7.981 | 8.290 | 7.937 | 8.043 | 21,647,246 | +0.29(+3.75%) |
Aug 07, 2008 | 7.214 | 7.840 | 7.170 | 7.752 | 17,922,626 | +0.05(+0.69%) |
Aug 06, 2008 | 7.575 | 7.769 | 7.064 | 7.699 | 21,454,094 | +0.03(+0.34%) |
Aug 05, 2008 | 7.549 | 7.725 | 7.187 | 7.672 | 26,080,524 | +0.51(+7.14%) |
Aug 04, 2008 | 6.879 | 7.425 | 6.535 | 7.161 | 21,171,406 | +0.37(+5.45%) |
Aug 01, 2008 | 6.887 | 6.905 | 6.314 | 6.790 | 14,725,527 | +0.14(+2.12%) |
Jul 31, 2008 | 6.261 | 6.879 | 6.191 | 6.649 | 17,951,096 | +0.31(+4.87%) |
Jul 30, 2008 | 7.152 | 7.443 | 6.173 | 6.341 | 27,733,642 | -0.63(-9.10%) |
Jul 29, 2008 | 6.429 | 7.029 | 6.208 | 6.976 | 24,049,706 | +0.89(+14.64%) |
Jul 28, 2008 | 6.341 | 6.658 | 5.909 | 6.085 | 17,880,390 | -0.39(-5.99%) |
Jul 25, 2008 | 6.394 | 6.817 | 6.208 | 6.473 | 25,049,594 | +0.48(+7.94%) |
Jul 24, 2008 | 7.196 | 7.355 | 5.688 | 5.997 | 38,984,940 | -1.59(-20.93%) |
Jul 23, 2008 | 7.143 | 7.752 | 6.535 | 7.584 | 38,739,264 | +0.78(+11.54%) |
Jul 22, 2008 | 5.979 | 6.967 | 5.953 | 6.799 | 43,435,788 | +1.01(+17.53%) |
Jul 21, 2008 | 5.970 | 6.297 | 5.732 | 5.785 | 11,375,678 | -0.33(-5.34%) |
Jul 18, 2008 | 5.961 | 6.394 | 5.706 | 6.111 | 16,674,876 | +0.11(+1.76%) |
Jul 17, 2008 | 5.424 | 6.173 | 4.868 | 6.006 | 25,227,170 | +0.79(+15.23%) |
Jul 16, 2008 | 4.198 | 5.388 | 4.189 | 5.212 | 38,701,616 | +1.09(+26.55%) |
Jul 15, 2008 | 4.057 | 4.365 | 3.527 | 4.118 | 17,220,100 | +0.03(+0.65%) |
Jul 14, 2008 | 4.656 | 4.656 | 4.092 | 4.092 | 9,734,085 | -0.26(-5.88%) |
Jul 11, 2008 | 4.321 | 4.612 | 4.048 | 4.348 | 16,516,462 | -0.23(-5.01%) |
Jul 10, 2008 | 4.603 | 4.894 | 4.374 | 4.577 | 11,773,903 | -0.08(-1.70%) |
Jul 09, 2008 | 5.062 | 5.185 | 4.586 | 4.656 | 17,483,738 | -0.49(-9.59%) |
Jul 08, 2008 | 4.550 | 5.203 | 4.462 | 5.150 | 18,033,596 | +0.85(+19.67%) |
Jul 07, 2008 | 4.709 | 4.709 | 4.162 | 4.304 | 17,243,994 | -0.06(-1.41%) |
Jul 04, 2008 | 4.409 | 4.595 | 4.154 | 4.365 | 7,915,081 | +0.00(+0.00%) |
Jul 03, 2008 | 4.409 | 4.595 | 4.154 | 4.365 | 7,915,081 | +0.04(+1.02%) |
Jul 02, 2008 | 4.868 | 4.868 | 4.277 | 4.321 | 13,657,772 | -0.56(-11.39%) |
Jul 01, 2008 | 4.824 | 5.000 | 4.595 | 4.877 | 14,362,878 | -0.15(-2.98%) |
Jun 30, 2008 | 4.780 | 5.080 | 4.586 | 5.027 | 12,033,056 | +0.16(+3.26%) |
Jun 27, 2008 | 4.683 | 4.886 | 4.603 | 4.868 | 16,706,003 | +0.05(+1.10%) |
Jun 26, 2008 | 4.453 | 4.815 | 4.453 | 4.815 | 25,961,272 | +0.13(+2.82%) |
Jun 25, 2008 | 4.833 | 5.080 | 4.647 | 4.683 | 16,928,198 | +0.04(+0.95%) |
Jun 24, 2008 | 4.498 | 4.850 | 4.268 | 4.639 | 18,199,008 | +0.23(+5.20%) |
Jun 23, 2008 | 5.194 | 5.194 | 4.365 | 4.409 | 21,526,044 | -0.60(-11.97%) |
Jun 20, 2008 | 5.230 | 5.362 | 4.859 | 5.009 | 15,139,150 | -0.62(-10.97%) |
Jun 19, 2008 | 4.824 | 5.626 | 4.797 | 5.626 | 15,722,523 | +0.82(+17.06%) |
Jun 18, 2008 | 4.850 | 4.983 | 4.595 | 4.806 | 11,236,489 | -0.25(-4.89%) |
Jun 17, 2008 | 5.071 | 5.133 | 4.886 | 5.053 | 9,092,418 | +0.15(+3.06%) |
Jun 16, 2008 | 4.577 | 4.991 | 4.462 | 4.903 | 14,814,083 | +0.21(+4.51%) |
Jun 13, 2008 | 4.709 | 4.841 | 4.586 | 4.692 | 16,046,079 | +0.16(+3.50%) |
Jun 12, 2008 | 4.921 | 5.036 | 4.230 | 4.533 | 22,491,198 | -0.19(-4.10%) |
Jun 11, 2008 | 5.159 | 5.185 | 4.709 | 4.727 | 13,042,588 | -0.50(-9.61%) |
Jun 10, 2008 | 5.353 | 5.503 | 5.141 | 5.230 | 11,785,521 | -0.14(-2.63%) |
Jun 09, 2008 | 5.644 | 5.732 | 5.221 | 5.371 | 13,670,187 | -0.19(-3.33%) |
Jun 06, 2008 | 5.626 | 5.882 | 5.415 | 5.556 | 18,910,288 | -0.48(-7.89%) |
Jun 05, 2008 | 5.556 | 6.200 | 5.556 | 6.032 | 23,256,224 | +0.65(+12.13%) |
Jun 04, 2008 | 5.388 | 5.582 | 5.291 | 5.379 | 16,714,146 | +0.00(+0.00%) |
Jun 03, 2008 | 5.282 | 5.407 | 5.177 | 5.379 | 9,895,484 | +0.22(+4.27%) |
Jun 02, 2008 | 5.512 | 5.512 | 5.071 | 5.159 | 10,315,043 | -0.26(-4.88%) |
May 30, 2008 | 5.441 | 5.494 | 5.159 | 5.424 | 7,814,034 | +0.01(+0.16%) |
May 29, 2008 | 5.097 | 5.432 | 4.877 | 5.415 | 10,772,525 | +0.43(+8.67%) |
May 28, 2008 | 5.485 | 5.600 | 4.912 | 4.983 | 14,575,601 | -0.24(-4.56%) |
May 27, 2008 | 5.036 | 5.291 | 4.877 | 5.221 | 14,652,309 | +0.37(+7.64%) |
May 26, 2008 | 4.983 | 5.097 | 4.736 | 4.850 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.983 | 5.097 | 4.736 | 4.850 | 15,821,312 | -0.24(-4.68%) |
May 22, 2008 | 5.300 | 5.441 | 5.062 | 5.088 | 15,125,178 | +0.00(+0.00%) |
May 21, 2008 | 5.997 | 6.067 | 5.018 | 5.088 | 28,464,422 | -1.00(-16.38%) |
May 20, 2008 | 6.261 | 6.261 | 5.891 | 6.085 | 8,056,220 | -0.22(-3.50%) |
May 19, 2008 | 6.596 | 6.658 | 6.235 | 6.305 | 9,503,067 | -0.31(-4.67%) |
May 16, 2008 | 6.870 | 6.958 | 6.561 | 6.614 | 9,302,402 | -0.31(-4.46%) |
May 15, 2008 | 6.923 | 7.214 | 6.702 | 6.923 | 8,937,888 | -0.09(-1.26%) |
May 14, 2008 | 6.579 | 7.037 | 6.552 | 7.011 | 9,347,272 | +0.49(+7.58%) |
May 13, 2008 | 6.693 | 6.720 | 6.394 | 6.517 | 8,841,642 | -0.04(-0.67%) |
May 12, 2008 | 7.037 | 7.037 | 6.508 | 6.561 | 8,774,316 | -0.19(-2.75%) |
May 09, 2008 | 6.447 | 6.993 | 6.411 | 6.746 | 12,542,664 | +0.07(+1.06%) |
May 08, 2008 | 6.702 | 6.905 | 6.579 | 6.676 | 10,270,563 | -0.09(-1.30%) |
May 07, 2008 | 6.967 | 7.143 | 6.641 | 6.764 | 8,032,213 | -0.18(-2.54%) |
May 06, 2008 | 6.984 | 7.011 | 6.746 | 6.940 | 10,412,152 | -0.21(-2.96%) |
May 05, 2008 | 7.390 | 7.408 | 7.020 | 7.152 | 8,457,554 | -0.34(-4.59%) |
May 02, 2008 | 7.858 | 7.884 | 7.187 | 7.496 | 9,373,456 | -0.29(-3.74%) |
May 01, 2008 | 7.619 | 7.955 | 7.558 | 7.787 | 17,140,354 | +0.28(+3.76%) |
Apr 30, 2008 | 7.249 | 7.646 | 7.090 | 7.505 | 17,253,198 | +0.24(+3.28%) |
Apr 29, 2008 | 6.482 | 7.267 | 6.482 | 7.267 | 21,230,486 | +0.93(+14.60%) |
Apr 28, 2008 | 6.129 | 6.376 | 6.014 | 6.341 | 9,554,306 | +0.16(+2.57%) |
Apr 25, 2008 | 6.270 | 6.438 | 5.917 | 6.182 | 13,039,253 | -0.22(-3.44%) |
Apr 24, 2008 | 6.111 | 6.517 | 5.794 | 6.402 | 21,963,854 | +0.63(+11.01%) |
Apr 23, 2008 | 6.111 | 6.341 | 5.732 | 5.767 | 24,352,810 | -0.23(-3.82%) |
Apr 22, 2008 | 7.055 | 7.143 | 5.909 | 5.997 | 22,779,786 | -1.23(-17.07%) |
Apr 21, 2008 | 7.593 | 7.699 | 7.161 | 7.231 | 7,231,786 | -0.49(-6.29%) |
Apr 18, 2008 | 7.761 | 7.990 | 7.637 | 7.716 | 9,237,664 | +0.18(+2.34%) |
Apr 17, 2008 | 7.619 | 7.743 | 7.408 | 7.540 | 7,294,104 | -0.06(-0.81%) |
Apr 16, 2008 | 8.069 | 8.290 | 7.575 | 7.602 | 23,213,620 | -0.48(-5.90%) |
Apr 15, 2008 | 9.480 | 9.604 | 7.796 | 8.078 | 36,584,128 | -1.16(-12.60%) |
Apr 14, 2008 | 9.427 | 9.480 | 8.951 | 9.242 | 10,342,213 | +0.41(+4.70%) |
Apr 11, 2008 | 8.828 | 9.304 | 8.731 | 8.828 | 12,275,387 | +0.23(+2.67%) |
Apr 10, 2008 | 7.990 | 8.819 | 7.725 | 8.598 | 8,871,023 | +0.74(+9.43%) |
Apr 09, 2008 | 8.272 | 8.448 | 7.434 | 7.858 | 9,427,087 | -0.38(-4.60%) |
Apr 08, 2008 | 8.254 | 8.378 | 8.025 | 8.237 | 5,873,938 | +0.04(+0.54%) |
Apr 07, 2008 | 8.025 | 8.290 | 7.752 | 8.193 | 6,530,108 | +0.48(+6.17%) |
Apr 04, 2008 | 7.796 | 7.858 | 7.575 | 7.716 | 6,181,092 | -0.05(-0.68%) |
Apr 03, 2008 | 7.734 | 7.893 | 7.514 | 7.769 | 3,909,928 | +0.01(+0.11%) |
Apr 02, 2008 | 7.946 | 8.104 | 7.672 | 7.761 | 6,050,925 | -0.30(-3.72%) |
Apr 01, 2008 | 7.884 | 8.272 | 7.725 | 8.060 | 10,925,553 | +0.48(+6.28%) |
Mar 31, 2008 | 7.646 | 7.752 | 7.187 | 7.584 | 20,060,542 | -0.01(-0.12%) |
Mar 28, 2008 | 7.681 | 7.972 | 7.002 | 7.593 | 19,446,252 | +0.23(+3.11%) |
Mar 27, 2008 | 7.796 | 7.796 | 7.355 | 7.364 | 11,956,052 | -0.34(-4.46%) |
Mar 26, 2008 | 8.854 | 8.854 | 7.655 | 7.708 | 9,825,844 | -1.08(-12.34%) |
Mar 25, 2008 | 8.916 | 9.074 | 8.731 | 8.792 | 4,909,835 | -0.04(-0.40%) |
Mar 24, 2008 | 8.942 | 9.163 | 8.704 | 8.828 | 9,660,147 | +0.01(+0.10%) |
Mar 21, 2008 | 9.410 | 9.410 | 8.748 | 8.819 | 9,203,848 | +0.00(+0.00%) |
Mar 20, 2008 | 9.410 | 9.410 | 8.748 | 8.819 | 9,203,622 | -0.38(-4.12%) |
Mar 19, 2008 | 8.933 | 9.754 | 8.836 | 9.198 | 7,927,756 | +0.30(+3.37%) |
Mar 18, 2008 | 7.946 | 9.568 | 7.849 | 8.898 | 8,493,836 | +0.76(+9.32%) |
Mar 17, 2008 | 8.298 | 8.307 | 7.593 | 8.140 | 7,195,162 | -0.33(-3.85%) |
Mar 14, 2008 | 9.639 | 9.709 | 8.272 | 8.466 | 6,908,591 | -0.81(-8.75%) |
Mar 13, 2008 | 8.660 | 9.454 | 8.431 | 9.277 | 7,895,741 | +0.34(+3.85%) |
Mar 12, 2008 | 10.21 | 10.41 | 8.863 | 8.933 | 9,802,022 | -1.75(-16.35%) |
Mar 11, 2008 | 10.72 | 11.15 | 10.27 | 10.68 | 3,989,836 | +0.11(+1.08%) |
Mar 10, 2008 | 11.39 | 11.69 | 10.54 | 10.56 | 2,471,786 | -0.80(-7.06%) |
Mar 07, 2008 | 11.58 | 12.13 | 11.21 | 11.37 | 4,050,695 | -0.54(-4.52%) |
Mar 06, 2008 | 12.48 | 12.74 | 11.76 | 11.91 | 2,520,824 | -0.73(-5.79%) |
Mar 05, 2008 | 11.63 | 12.88 | 11.35 | 12.64 | 8,425,357 | +1.05(+9.06%) |
Mar 04, 2008 | 11.33 | 11.93 | 11.03 | 11.59 | 4,364,987 | +0.14(+1.23%) |
Mar 03, 2008 | 11.70 | 11.77 | 11.02 | 11.45 | 5,344,449 | -0.33(-2.77%) |
Feb 29, 2008 | 12.63 | 12.63 | 11.68 | 11.77 | 5,507,650 | -0.65(-5.25%) |
Feb 28, 2008 | 13.35 | 13.43 | 12.27 | 12.43 | 4,227,537 | -0.80(-6.07%) |
Feb 27, 2008 | 13.55 | 13.69 | 13.01 | 13.23 | 6,334,566 | -0.80(-5.72%) |
Feb 26, 2008 | 14.07 | 14.30 | 13.67 | 14.03 | 2,548,006 | -0.21(-1.49%) |
Feb 25, 2008 | 14.46 | 14.59 | 13.58 | 14.24 | 3,801,276 | -0.19(-1.34%) |
Feb 22, 2008 | 14.43 | 14.57 | 13.77 | 14.44 | 3,457,009 | +0.14(+0.99%) |
Feb 21, 2008 | 14.98 | 15.12 | 13.94 | 14.30 | 3,186,326 | -0.53(-3.57%) |
Feb 20, 2008 | 14.77 | 14.99 | 14.18 | 14.82 | 3,588,168 | +0.04(+0.24%) |
Feb 19, 2008 | 15.55 | 15.55 | 14.54 | 14.79 | 4,741,038 | -0.49(-3.18%) |
Feb 18, 2008 | 15.04 | 15.49 | 15.02 | 15.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.04 | 15.49 | 15.02 | 15.27 | 3,469,455 | +0.24(+1.58%) |
Feb 14, 2008 | 15.79 | 15.79 | 14.82 | 15.04 | 4,708,505 | -0.58(-3.73%) |
Feb 13, 2008 | 15.36 | 15.82 | 15.30 | 15.62 | 5,955,161 | +0.16(+1.03%) |
Feb 12, 2008 | 15.87 | 15.99 | 15.04 | 15.46 | 4,055,052 | -0.41(-2.61%) |
Feb 11, 2008 | 16.39 | 16.39 | 15.61 | 15.87 | 3,141,503 | -0.17(-1.04%) |
Feb 08, 2008 | 15.90 | 16.31 | 15.86 | 16.04 | 6,326,464 | -0.26(-1.62%) |
Feb 07, 2008 | 16.53 | 16.75 | 15.82 | 16.31 | 6,267,985 | +0.48(+3.01%) |
Feb 06, 2008 | 14.55 | 16.37 | 14.55 | 15.83 | 8,876,810 | +0.81(+5.40%) |
Feb 05, 2008 | 14.90 | 15.67 | 14.83 | 15.02 | 4,466,300 | -0.19(-1.28%) |
Feb 04, 2008 | 16.26 | 16.57 | 15.08 | 15.21 | 6,102,776 | -1.13(-6.91%) |
Feb 01, 2008 | 14.82 | 16.44 | 14.50 | 16.34 | 7,878,850 | +1.51(+10.17%) |
Jan 31, 2008 | 14.02 | 14.99 | 14.02 | 14.83 | 4,422,509 | +0.59(+4.15%) |
Jan 30, 2008 | 14.07 | 14.69 | 14.04 | 14.24 | 5,387,232 | +0.12(+0.87%) |
Jan 29, 2008 | 14.25 | 14.60 | 13.96 | 14.12 | 5,437,800 | -0.09(-0.62%) |
Jan 28, 2008 | 14.30 | 14.72 | 14.03 | 14.21 | 3,723,430 | -0.09(-0.62%) |
Jan 25, 2008 | 14.11 | 14.55 | 13.72 | 14.30 | 3,507,646 | +0.19(+1.38%) |
Jan 24, 2008 | 14.09 | 14.30 | 13.76 | 14.10 | 3,586,886 | +0.01(+0.06%) |
Jan 23, 2008 | 12.53 | 14.32 | 12.35 | 14.09 | 3,779,353 | +1.00(+7.61%) |
Jan 22, 2008 | 12.08 | 13.57 | 12.08 | 13.10 | 5,153,153 | -0.26(-1.92%) |
Jan 21, 2008 | 13.74 | 13.79 | 13.11 | 13.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.74 | 13.79 | 13.11 | 13.35 | 2,742,205 | -0.04(-0.33%) |
Jan 17, 2008 | 14.20 | 14.52 | 12.95 | 13.40 | 5,272,329 | -0.71(-5.06%) |
Jan 16, 2008 | 14.11 | 14.30 | 13.08 | 14.11 | 7,002,120 | +0.02(+0.12%) |
Jan 15, 2008 | 13.54 | 14.50 | 13.49 | 14.09 | 7,741,066 | +0.60(+4.44%) |
Jan 14, 2008 | 13.85 | 13.98 | 13.18 | 13.49 | 3,757,597 | -0.16(-1.16%) |
Jan 11, 2008 | 14.29 | 14.55 | 13.03 | 13.65 | 8,327,268 | -0.44(-3.13%) |
Jan 10, 2008 | 12.40 | 14.93 | 12.17 | 14.09 | 20,352,636 | +2.17(+18.20%) |
Jan 09, 2008 | 11.11 | 12.21 | 10.37 | 11.92 | 9,480,889 | +1.54(+14.87%) |
Jan 08, 2008 | 11.73 | 11.95 | 10.14 | 10.38 | 10,558,313 | -1.43(-12.10%) |
Jan 07, 2008 | 11.84 | 12.12 | 11.30 | 11.81 | 4,686,806 | +0.02(+0.15%) |
Jan 04, 2008 | 11.81 | 12.01 | 11.16 | 11.79 | 8,819,155 | -0.25(-2.05%) |
Jan 03, 2008 | 12.07 | 12.32 | 11.91 | 12.04 | 8,760,765 | -0.12(-1.02%) |
Jan 02, 2008 | 12.99 | 13.04 | 11.98 | 12.16 | 7,202,604 | -0.97(-7.39%) |
Jan 01, 2008 | 12.91 | 13.45 | 12.79 | 13.13 | 3,156,410 | +0.00(+0.00%) |
Dec 31, 2007 | 12.91 | 13.45 | 12.79 | 13.13 | 3,156,410 | +0.26(+1.99%) |
Dec 28, 2007 | 12.75 | 13.10 | 12.59 | 12.88 | 3,029,179 | +0.16(+1.25%) |
Dec 27, 2007 | 12.99 | 12.99 | 12.52 | 12.72 | 3,497,775 | -0.32(-2.44%) |
Dec 26, 2007 | 13.24 | 13.24 | 12.76 | 13.03 | 2,042,284 | -0.29(-2.18%) |
Dec 24, 2007 | 13.32 | 13.62 | 12.95 | 13.33 | 1,522,545 | +0.03(+0.20%) |
Dec 21, 2007 | 12.67 | 13.39 | 12.45 | 13.30 | 3,884,273 | +0.62(+4.87%) |
Dec 20, 2007 | 13.01 | 13.16 | 12.41 | 12.68 | 4,196,838 | -0.32(-2.44%) |
Dec 19, 2007 | 12.59 | 13.12 | 12.38 | 13.00 | 3,268,262 | +0.50(+4.02%) |
Dec 18, 2007 | 12.96 | 12.99 | 12.44 | 12.50 | 5,787,737 | -0.32(-2.48%) |
Dec 17, 2007 | 13.77 | 13.78 | 12.79 | 12.81 | 5,619,844 | -0.94(-6.86%) |
Dec 14, 2007 | 13.72 | 13.96 | 12.74 | 13.76 | 5,448,507 | +0.22(+1.63%) |
Dec 13, 2007 | 13.71 | 14.51 | 13.18 | 13.54 | 7,450,378 | -0.34(-2.48%) |
Dec 12, 2007 | 15.17 | 15.18 | 13.08 | 13.88 | 8,503,913 | -1.14(-7.57%) |
Dec 11, 2007 | 16.17 | 16.17 | 14.96 | 15.02 | 3,644,123 | -1.07(-6.63%) |
Dec 10, 2007 | 16.63 | 16.63 | 15.96 | 16.09 | 3,106,676 | -0.41(-2.46%) |
Dec 07, 2007 | 16.31 | 17.15 | 16.31 | 16.49 | 5,209,922 | +0.28(+1.74%) |
Dec 06, 2007 | 16.16 | 16.56 | 16.05 | 16.21 | 3,262,331 | +0.07(+0.44%) |
Dec 05, 2007 | 16.45 | 16.55 | 16.07 | 16.14 | 2,467,833 | -0.27(-1.67%) |
Dec 04, 2007 | 16.45 | 16.74 | 15.75 | 16.41 | 7,189,012 | -0.86(-4.95%) |
Dec 03, 2007 | 17.42 | 17.64 | 16.70 | 17.27 | 3,048,969 | -0.16(-0.91%) |
Nov 30, 2007 | 16.91 | 17.52 | 16.83 | 17.43 | 7,876,776 | +1.00(+6.07%) |
Nov 29, 2007 | 16.48 | 16.91 | 15.98 | 16.43 | 4,021,790 | -0.12(-0.75%) |
Nov 28, 2007 | 15.58 | 16.77 | 15.39 | 16.55 | 6,148,044 | +1.07(+6.89%) |
Nov 27, 2007 | 16.05 | 16.22 | 15.21 | 15.49 | 2,956,513 | +0.07(+0.46%) |
Nov 26, 2007 | 16.18 | 16.30 | 15.23 | 15.42 | 2,858,228 | -0.59(-3.69%) |
Nov 23, 2007 | 16.09 | 16.37 | 15.91 | 16.01 | 1,268,390 | +0.21(+1.34%) |
Nov 21, 2007 | 15.08 | 15.96 | 14.35 | 15.79 | 5,378,177 | +0.41(+2.64%) |
Nov 20, 2007 | 16.52 | 16.62 | 15.02 | 15.39 | 6,769,554 | -1.38(-8.21%) |
Nov 19, 2007 | 17.20 | 17.42 | 16.66 | 16.76 | 4,087,626 | -0.85(-4.81%) |
Nov 16, 2007 | 17.56 | 18.07 | 16.98 | 17.61 | 6,930,368 | +0.11(+0.65%) |
Nov 15, 2007 | 17.21 | 18.04 | 16.90 | 17.50 | 9,402,740 | +0.28(+1.64%) |
Nov 14, 2007 | 16.49 | 18.61 | 15.76 | 17.21 | 19,677,054 | +0.68(+4.11%) |
Nov 13, 2007 | 16.16 | 16.86 | 15.94 | 16.54 | 3,895,904 | +0.77(+4.87%) |
Nov 12, 2007 | 14.89 | 15.84 | 14.79 | 15.77 | 5,361,130 | +1.22(+8.36%) |
Nov 09, 2007 | 14.55 | 15.12 | 14.46 | 14.55 | 4,252,204 | -0.44(-2.94%) |
Nov 08, 2007 | 15.39 | 15.46 | 14.29 | 14.99 | 8,380,514 | -0.40(-2.58%) |
Nov 07, 2007 | 16.29 | 16.31 | 14.96 | 15.39 | 7,841,716 | -0.93(-5.73%) |
Nov 06, 2007 | 17.20 | 17.51 | 15.98 | 16.32 | 3,551,614 | -0.88(-5.13%) |
Nov 05, 2007 | 17.46 | 17.72 | 16.99 | 17.21 | 1,852,700 | -0.37(-2.11%) |
Nov 02, 2007 | 17.83 | 17.89 | 17.36 | 17.58 | 1,840,623 | -0.24(-1.34%) |