Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.335 | 7.529 | 6.956 | 7.082 | 0 | -0.24(-3.22%) |
Oct 30, 2008 | 7.529 | 7.529 | 7.082 | 7.318 | 4,316,727 | +0.35(+4.95%) |
Oct 29, 2008 | 7.318 | 7.562 | 6.948 | 6.973 | 7,239,910 | -0.53(-7.07%) |
Oct 28, 2008 | 6.813 | 7.512 | 6.703 | 7.503 | 5,319,805 | +0.92(+13.94%) |
Oct 27, 2008 | 6.451 | 6.889 | 6.257 | 6.585 | 4,274,043 | +0.07(+1.03%) |
Oct 24, 2008 | 5.903 | 6.712 | 5.903 | 6.518 | 0 | -0.16(-2.40%) |
Oct 23, 2008 | 6.796 | 6.905 | 6.417 | 6.678 | 6,560,457 | -0.10(-1.49%) |
Oct 22, 2008 | 5.945 | 6.847 | 5.945 | 6.779 | 7,541,273 | +0.66(+10.73%) |
Oct 21, 2008 | 6.324 | 6.468 | 6.038 | 6.122 | 4,839,793 | -0.36(-5.58%) |
Oct 20, 2008 | 6.316 | 6.577 | 6.249 | 6.484 | 4,267,543 | +0.26(+4.19%) |
Oct 17, 2008 | 6.148 | 6.333 | 5.903 | 6.223 | 0 | -0.03(-0.40%) |
Oct 16, 2008 | 5.895 | 6.375 | 5.625 | 6.249 | 5,137,935 | +0.32(+5.40%) |
Oct 15, 2008 | 6.358 | 6.421 | 5.895 | 5.929 | 5,696,389 | -0.45(-7.00%) |
Oct 14, 2008 | 6.931 | 6.939 | 6.148 | 6.375 | 5,417,382 | -0.16(-2.45%) |
Oct 13, 2008 | 5.811 | 6.737 | 5.735 | 6.535 | 5,855,441 | +1.19(+22.20%) |
Oct 10, 2008 | 5.465 | 5.920 | 5.078 | 5.348 | 0 | -0.43(-7.43%) |
Oct 09, 2008 | 6.602 | 6.636 | 5.777 | 5.777 | 7,924,681 | -0.56(-8.90%) |
Oct 08, 2008 | 6.097 | 6.905 | 6.097 | 6.341 | 6,233,522 | -0.17(-2.59%) |
Oct 07, 2008 | 7.158 | 7.284 | 6.484 | 6.510 | 6,784,305 | -0.46(-6.64%) |
Oct 06, 2008 | 7.411 | 7.461 | 6.712 | 6.973 | 7,191,011 | -0.29(-3.94%) |
Oct 03, 2008 | 7.428 | 7.781 | 7.242 | 7.259 | 0 | +0.08(+1.17%) |
Oct 02, 2008 | 7.722 | 7.773 | 7.124 | 7.175 | 5,480,378 | -0.55(-7.09%) |
Oct 01, 2008 | 8.152 | 8.219 | 7.545 | 7.722 | 8,500,821 | -0.31(-3.88%) |
Sep 30, 2008 | 7.823 | 8.042 | 7.604 | 8.034 | 7,870,960 | +0.35(+4.61%) |
Sep 29, 2008 | 9.087 | 9.087 | 7.444 | 7.680 | 8,462,095 | -1.57(-17.02%) |
Sep 26, 2008 | 9.373 | 9.432 | 9.028 | 9.255 | 0 | +0.25(+2.81%) |
Sep 25, 2008 | 9.002 | 9.196 | 8.463 | 9.002 | 9,949,022 | -0.10(-1.11%) |
Sep 24, 2008 | 9.061 | 9.171 | 8.927 | 9.103 | 7,784,252 | +0.06(+0.65%) |
Sep 23, 2008 | 9.179 | 9.482 | 8.893 | 9.044 | 3,993,322 | -0.12(-1.29%) |
Sep 22, 2008 | 9.533 | 9.541 | 9.146 | 9.162 | 2,819,734 | -0.30(-3.20%) |
Sep 19, 2008 | 10.22 | 10.74 | 9.306 | 9.466 | 0 | +0.04(+0.45%) |
Sep 18, 2008 | 9.642 | 9.727 | 8.750 | 9.423 | 6,689,684 | +0.05(+0.54%) |
Sep 17, 2008 | 10.07 | 10.10 | 9.373 | 9.373 | 6,066,630 | -0.88(-8.62%) |
Sep 16, 2008 | 10.13 | 10.32 | 9.811 | 10.26 | 5,211,991 | -0.08(-0.73%) |
Sep 15, 2008 | 10.24 | 10.97 | 10.24 | 10.33 | 4,800,037 | -0.39(-3.61%) |
Sep 12, 2008 | 10.61 | 10.90 | 10.45 | 10.72 | 0 | +0.03(+0.24%) |
Sep 11, 2008 | 10.66 | 10.86 | 10.41 | 10.70 | 5,864,848 | -0.09(-0.86%) |
Sep 10, 2008 | 10.60 | 10.90 | 10.43 | 10.79 | 5,686,201 | +0.32(+3.06%) |
Sep 09, 2008 | 11.21 | 11.39 | 10.47 | 10.47 | 7,682,114 | -1.00(-8.74%) |
Sep 08, 2008 | 11.50 | 11.76 | 11.21 | 11.47 | 6,777,812 | +0.26(+2.33%) |
Sep 05, 2008 | 11.57 | 11.59 | 10.90 | 11.21 | 0 | -0.64(-5.40%) |
Sep 04, 2008 | 13.00 | 13.00 | 11.71 | 11.85 | 12,663,174 | -1.28(-9.75%) |
Sep 03, 2008 | 13.59 | 13.60 | 13.05 | 13.13 | 5,560,543 | -0.47(-3.47%) |
Sep 02, 2008 | 14.59 | 14.59 | 13.35 | 13.60 | 5,420,743 | -0.60(-4.21%) |
Aug 29, 2008 | 14.61 | 14.69 | 14.11 | 14.20 | 0 | -0.51(-3.49%) |
Aug 28, 2008 | 14.32 | 14.74 | 14.31 | 14.71 | 2,867,111 | +0.40(+2.83%) |
Aug 27, 2008 | 13.84 | 14.33 | 13.84 | 14.31 | 2,597,973 | +0.31(+2.23%) |
Aug 26, 2008 | 14.30 | 14.36 | 13.84 | 14.00 | 3,112,124 | -0.30(-2.12%) |
Aug 25, 2008 | 14.55 | 14.55 | 14.22 | 14.30 | 2,475,252 | -0.28(-1.91%) |
Aug 22, 2008 | 14.43 | 14.61 | 14.30 | 14.58 | 0 | +0.23(+1.58%) |
Aug 21, 2008 | 14.64 | 14.65 | 14.12 | 14.35 | 2,355,888 | -0.30(-2.07%) |
Aug 20, 2008 | 15.06 | 15.27 | 14.38 | 14.65 | 3,707,672 | -0.39(-2.58%) |
Aug 19, 2008 | 15.20 | 15.23 | 14.80 | 15.04 | 2,792,062 | -0.22(-1.43%) |
Aug 18, 2008 | 15.66 | 15.76 | 15.16 | 15.26 | 2,911,722 | -0.32(-2.05%) |
Aug 15, 2008 | 15.46 | 15.82 | 14.91 | 15.58 | 0 | +0.08(+0.49%) |
Aug 14, 2008 | 14.84 | 15.64 | 14.78 | 15.50 | 4,203,461 | +0.60(+4.01%) |
Aug 13, 2008 | 14.63 | 15.00 | 14.57 | 14.91 | 3,407,298 | +0.28(+1.90%) |
Aug 12, 2008 | 15.23 | 15.38 | 14.58 | 14.63 | 4,784,394 | -0.53(-3.50%) |
Aug 11, 2008 | 15.39 | 15.56 | 15.07 | 15.16 | 3,513,895 | -0.24(-1.53%) |
Aug 08, 2008 | 14.38 | 15.62 | 14.38 | 15.39 | 5,527,283 | +0.94(+6.53%) |
Aug 07, 2008 | 14.43 | 14.91 | 14.22 | 14.45 | 5,743,466 | +0.02(+0.12%) |
Aug 06, 2008 | 13.95 | 14.75 | 13.95 | 14.43 | 5,206,012 | +0.46(+3.32%) |
Aug 05, 2008 | 13.79 | 13.99 | 13.42 | 13.97 | 3,937,121 | +0.31(+2.28%) |
Aug 04, 2008 | 13.97 | 14.00 | 13.60 | 13.66 | 5,818,745 | -0.35(-2.52%) |
Aug 01, 2008 | 13.69 | 14.24 | 13.46 | 14.01 | 5,173,897 | +0.32(+2.34%) |
Jul 31, 2008 | 13.65 | 13.90 | 13.57 | 13.69 | 5,667,834 | -0.08(-0.61%) |
Jul 30, 2008 | 13.88 | 13.96 | 13.61 | 13.78 | 4,480,178 | +0.09(+0.68%) |
Jul 29, 2008 | 13.68 | 13.74 | 13.07 | 13.68 | 7,584,059 | +0.61(+4.70%) |
Jul 28, 2008 | 13.28 | 13.42 | 12.89 | 13.07 | 3,378,960 | -0.17(-1.27%) |
Jul 25, 2008 | 13.85 | 13.85 | 12.83 | 13.24 | 6,814,577 | -0.44(-3.20%) |
Jul 24, 2008 | 13.99 | 14.18 | 13.65 | 13.68 | 5,013,425 | -0.35(-2.46%) |
Jul 23, 2008 | 13.68 | 14.13 | 13.68 | 14.02 | 7,545,677 | +0.38(+2.78%) |
Jul 22, 2008 | 12.94 | 13.74 | 12.84 | 13.64 | 8,335,001 | +0.35(+2.66%) |
Jul 21, 2008 | 13.39 | 13.45 | 13.08 | 13.29 | 2,451,410 | -0.18(-1.31%) |
Jul 18, 2008 | 13.51 | 13.59 | 13.03 | 13.47 | 3,358,354 | +0.00(+0.00%) |
Jul 17, 2008 | 13.33 | 13.48 | 13.13 | 13.47 | 3,829,186 | +0.25(+1.91%) |
Jul 16, 2008 | 12.67 | 13.26 | 12.64 | 13.21 | 3,877,933 | +0.54(+4.25%) |
Jul 15, 2008 | 12.46 | 12.96 | 12.42 | 12.67 | 5,343,088 | +0.08(+0.67%) |
Jul 14, 2008 | 12.73 | 13.11 | 12.54 | 12.59 | 5,185,273 | -0.01(-0.07%) |
Jul 11, 2008 | 12.40 | 12.73 | 11.71 | 12.60 | 8,565,673 | -0.11(-0.86%) |
Jul 10, 2008 | 13.39 | 13.39 | 12.59 | 12.71 | 9,758,424 | -0.70(-5.21%) |
Jul 09, 2008 | 13.95 | 13.98 | 13.39 | 13.41 | 6,138,485 | -0.47(-3.40%) |
Jul 08, 2008 | 13.63 | 13.96 | 13.63 | 13.88 | 7,846,767 | +0.28(+2.04%) |
Jul 07, 2008 | 13.84 | 14.14 | 13.47 | 13.60 | 4,501,943 | -0.12(-0.86%) |
Jul 04, 2008 | 13.60 | 13.90 | 13.60 | 13.72 | 3,524,068 | +0.00(+0.00%) |
Jul 03, 2008 | 13.60 | 13.90 | 13.60 | 13.72 | 3,524,068 | +0.13(+0.93%) |
Jul 02, 2008 | 13.96 | 14.27 | 13.54 | 13.59 | 7,555,656 | -0.29(-2.12%) |
Jul 01, 2008 | 13.79 | 14.30 | 13.14 | 13.89 | 7,493,024 | +0.07(+0.49%) |
Jun 30, 2008 | 13.25 | 13.97 | 12.97 | 13.82 | 4,707,583 | +0.16(+1.17%) |
Jun 27, 2008 | 13.56 | 13.71 | 13.22 | 13.66 | 8,653,391 | +0.07(+0.50%) |
Jun 26, 2008 | 13.55 | 13.86 | 13.43 | 13.59 | 7,503,856 | -0.36(-2.59%) |
Jun 25, 2008 | 13.32 | 14.36 | 13.26 | 13.95 | 16,799,582 | +1.89(+15.63%) |
Jun 24, 2008 | 11.74 | 12.36 | 11.74 | 12.07 | 4,750,847 | +0.08(+0.63%) |
Jun 23, 2008 | 12.73 | 12.73 | 11.70 | 11.99 | 5,336,645 | -0.60(-4.75%) |
Jun 20, 2008 | 12.53 | 12.88 | 12.39 | 12.59 | 5,239,005 | -0.15(-1.19%) |
Jun 19, 2008 | 12.75 | 12.80 | 12.39 | 12.74 | 4,621,960 | +0.01(+0.07%) |
Jun 18, 2008 | 12.26 | 13.03 | 12.19 | 12.73 | 7,816,233 | +0.41(+3.35%) |
Jun 17, 2008 | 12.56 | 12.57 | 12.14 | 12.32 | 3,345,142 | -0.10(-0.81%) |
Jun 16, 2008 | 12.15 | 12.67 | 12.09 | 12.42 | 3,863,811 | +0.21(+1.72%) |
Jun 13, 2008 | 11.94 | 12.22 | 11.79 | 12.21 | 3,737,934 | +0.22(+1.83%) |
Jun 12, 2008 | 11.54 | 12.18 | 11.54 | 11.99 | 6,716,144 | +0.52(+4.55%) |
Jun 11, 2008 | 11.76 | 11.87 | 11.45 | 11.47 | 3,818,500 | -0.40(-3.40%) |
Jun 10, 2008 | 11.76 | 11.97 | 11.68 | 11.87 | 3,990,101 | -0.05(-0.42%) |
Jun 09, 2008 | 12.01 | 12.10 | 11.66 | 11.92 | 3,681,985 | +0.08(+0.64%) |
Jun 06, 2008 | 12.11 | 12.13 | 11.77 | 11.85 | 3,725,805 | -0.38(-3.10%) |
Jun 05, 2008 | 12.04 | 12.25 | 11.97 | 12.23 | 4,091,608 | +0.26(+2.18%) |
Jun 04, 2008 | 11.91 | 12.21 | 11.80 | 11.97 | 3,875,624 | +0.01(+0.07%) |
Jun 03, 2008 | 11.82 | 12.38 | 11.77 | 11.96 | 10,376,118 | +0.29(+2.45%) |
Jun 02, 2008 | 10.96 | 11.82 | 10.95 | 11.67 | 8,300,277 | +0.96(+8.96%) |
May 30, 2008 | 10.33 | 10.82 | 10.25 | 10.71 | 9,388,548 | +0.39(+3.75%) |
May 29, 2008 | 9.710 | 10.39 | 9.710 | 10.32 | 5,287,670 | +0.56(+5.69%) |
May 28, 2008 | 9.575 | 9.794 | 9.550 | 9.769 | 2,965,353 | +0.20(+2.11%) |
May 27, 2008 | 9.600 | 9.634 | 9.230 | 9.567 | 4,598,449 | +0.02(+0.18%) |
May 26, 2008 | 9.811 | 9.836 | 9.440 | 9.550 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.811 | 9.836 | 9.440 | 9.550 | 2,770,834 | -0.24(-2.49%) |
May 22, 2008 | 9.634 | 9.861 | 9.592 | 9.794 | 3,038,525 | +0.16(+1.66%) |
May 21, 2008 | 10.01 | 10.04 | 9.592 | 9.634 | 3,158,541 | -0.34(-3.38%) |
May 20, 2008 | 9.895 | 9.988 | 9.693 | 9.971 | 2,870,597 | +0.01(+0.08%) |
May 19, 2008 | 9.920 | 10.22 | 9.769 | 9.962 | 2,642,909 | +0.15(+1.55%) |
May 16, 2008 | 9.870 | 9.912 | 9.626 | 9.811 | 2,270,698 | -0.03(-0.26%) |
May 15, 2008 | 9.651 | 9.861 | 9.642 | 9.836 | 2,188,928 | +0.21(+2.19%) |
May 14, 2008 | 9.533 | 9.769 | 9.482 | 9.626 | 1,982,089 | +0.12(+1.24%) |
May 13, 2008 | 9.634 | 9.634 | 9.373 | 9.508 | 2,484,946 | -0.09(-0.96%) |
May 12, 2008 | 9.188 | 9.626 | 9.146 | 9.600 | 3,224,151 | +0.41(+4.49%) |
May 09, 2008 | 9.255 | 9.356 | 9.120 | 9.188 | 963,332 | -0.09(-1.00%) |
May 08, 2008 | 9.213 | 9.343 | 9.154 | 9.280 | 2,462,197 | +0.10(+1.10%) |
May 07, 2008 | 9.213 | 9.449 | 9.120 | 9.179 | 2,900,442 | -0.15(-1.62%) |
May 06, 2008 | 9.356 | 9.407 | 9.196 | 9.331 | 3,253,803 | -0.04(-0.45%) |
May 05, 2008 | 9.263 | 9.550 | 9.255 | 9.373 | 3,003,107 | -0.01(-0.09%) |
May 02, 2008 | 9.373 | 9.415 | 9.247 | 9.381 | 3,429,404 | +0.01(+0.09%) |
May 01, 2008 | 9.129 | 9.373 | 9.070 | 9.373 | 2,812,570 | +0.21(+2.30%) |
Apr 30, 2008 | 9.331 | 9.381 | 9.061 | 9.162 | 3,363,723 | -0.14(-1.54%) |
Apr 29, 2008 | 8.977 | 9.449 | 8.977 | 9.306 | 3,266,479 | +0.17(+1.84%) |
Apr 28, 2008 | 9.103 | 9.146 | 8.986 | 9.137 | 3,154,264 | -0.02(-0.18%) |
Apr 25, 2008 | 9.103 | 9.179 | 8.893 | 9.154 | 2,532,237 | +0.08(+0.83%) |
Apr 24, 2008 | 8.741 | 9.154 | 8.708 | 9.078 | 2,626,488 | +0.40(+4.66%) |
Apr 23, 2008 | 8.783 | 8.851 | 8.548 | 8.674 | 2,507,394 | -0.05(-0.58%) |
Apr 22, 2008 | 9.061 | 9.061 | 8.590 | 8.724 | 3,897,568 | -0.35(-3.90%) |
Apr 21, 2008 | 8.927 | 9.238 | 8.851 | 9.078 | 3,502,946 | +0.08(+0.94%) |
Apr 18, 2008 | 8.918 | 9.103 | 8.910 | 8.994 | 2,850,163 | +0.18(+2.01%) |
Apr 17, 2008 | 8.607 | 8.884 | 8.607 | 8.817 | 2,984,468 | +0.16(+1.85%) |
Apr 16, 2008 | 8.463 | 8.666 | 8.463 | 8.657 | 3,154,782 | +0.19(+2.19%) |
Apr 15, 2008 | 8.421 | 8.497 | 8.312 | 8.472 | 4,094,760 | +0.09(+1.11%) |
Apr 14, 2008 | 8.236 | 8.413 | 8.236 | 8.379 | 3,486,906 | +0.13(+1.53%) |
Apr 11, 2008 | 8.337 | 8.438 | 8.202 | 8.253 | 3,289,523 | -0.20(-2.39%) |
Apr 10, 2008 | 8.354 | 8.514 | 8.278 | 8.455 | 3,195,835 | +0.15(+1.83%) |
Apr 09, 2008 | 8.320 | 8.497 | 8.202 | 8.303 | 3,366,112 | +0.01(+0.10%) |
Apr 08, 2008 | 8.295 | 8.404 | 8.160 | 8.295 | 4,506,512 | -0.21(-2.48%) |
Apr 07, 2008 | 8.480 | 8.649 | 8.337 | 8.506 | 4,184,974 | +0.10(+1.20%) |
Apr 04, 2008 | 8.127 | 8.489 | 8.076 | 8.404 | 4,042,288 | +0.22(+2.67%) |
Apr 03, 2008 | 8.084 | 8.244 | 8.000 | 8.186 | 4,012,284 | +0.03(+0.41%) |
Apr 02, 2008 | 8.312 | 8.362 | 8.034 | 8.152 | 5,754,695 | -0.17(-2.02%) |
Apr 01, 2008 | 8.169 | 8.320 | 8.042 | 8.320 | 6,558,362 | +0.35(+4.44%) |
Mar 31, 2008 | 7.882 | 7.992 | 7.705 | 7.967 | 5,485,679 | +0.21(+2.71%) |
Mar 28, 2008 | 7.714 | 7.823 | 7.680 | 7.756 | 6,638,794 | +0.15(+1.99%) |
Mar 27, 2008 | 7.874 | 7.899 | 7.604 | 7.604 | 8,715,868 | -0.22(-2.80%) |
Mar 26, 2008 | 7.933 | 8.354 | 7.790 | 7.823 | 23,032,656 | -1.76(-18.37%) |
Mar 25, 2008 | 9.659 | 9.727 | 9.407 | 9.583 | 10,442,744 | +0.00(+0.00%) |
Mar 24, 2008 | 9.777 | 9.895 | 9.491 | 9.583 | 9,434,068 | -0.17(-1.73%) |
Mar 21, 2008 | 10.32 | 10.32 | 9.676 | 9.752 | 8,181,000 | +0.00(+0.00%) |
Mar 20, 2008 | 10.32 | 10.32 | 9.676 | 9.752 | 8,181,000 | -0.55(-5.32%) |
Mar 19, 2008 | 10.76 | 10.76 | 10.30 | 10.30 | 3,272,136 | -0.34(-3.17%) |
Mar 18, 2008 | 10.62 | 10.68 | 10.37 | 10.64 | 1,925,713 | +0.19(+1.85%) |
Mar 17, 2008 | 10.24 | 10.58 | 10.24 | 10.44 | 1,896,028 | -0.03(-0.32%) |
Mar 14, 2008 | 10.73 | 10.84 | 10.37 | 10.48 | 1,971,881 | -0.25(-2.35%) |
Mar 13, 2008 | 10.36 | 10.78 | 10.30 | 10.73 | 2,027,144 | +0.22(+2.08%) |
Mar 12, 2008 | 10.71 | 10.78 | 10.47 | 10.51 | 1,591,668 | -0.20(-1.89%) |
Mar 11, 2008 | 10.44 | 10.71 | 10.12 | 10.71 | 3,427,349 | +0.49(+4.78%) |
Mar 10, 2008 | 10.20 | 10.48 | 10.15 | 10.22 | 3,301,137 | +0.02(+0.17%) |
Mar 07, 2008 | 10.36 | 10.59 | 10.14 | 10.21 | 4,566,420 | -0.21(-2.02%) |
Mar 06, 2008 | 10.96 | 10.99 | 10.41 | 10.42 | 3,992,828 | -0.53(-4.85%) |
Mar 05, 2008 | 11.18 | 11.24 | 10.86 | 10.95 | 4,605,355 | +0.31(+2.93%) |
Mar 04, 2008 | 10.46 | 10.64 | 10.30 | 10.64 | 2,648,716 | +0.03(+0.32%) |
Mar 03, 2008 | 10.61 | 10.71 | 10.37 | 10.60 | 3,477,498 | -0.28(-2.55%) |
Feb 29, 2008 | 11.37 | 11.49 | 10.84 | 10.88 | 3,507,189 | -0.64(-5.56%) |
Feb 28, 2008 | 12.38 | 12.39 | 11.41 | 11.52 | 3,146,513 | -0.97(-7.75%) |
Feb 27, 2008 | 12.29 | 12.63 | 12.29 | 12.49 | 983,264 | +0.10(+0.82%) |
Feb 26, 2008 | 12.20 | 12.46 | 12.13 | 12.39 | 1,320,005 | +0.08(+0.68%) |
Feb 25, 2008 | 12.08 | 12.34 | 11.93 | 12.30 | 1,597,332 | +0.26(+2.17%) |
Feb 22, 2008 | 11.98 | 12.14 | 11.75 | 12.04 | 1,354,188 | +0.13(+1.13%) |
Feb 21, 2008 | 12.19 | 12.42 | 11.88 | 11.91 | 1,341,273 | -0.21(-1.74%) |
Feb 20, 2008 | 12.01 | 12.19 | 11.95 | 12.12 | 1,288,598 | +0.02(+0.14%) |
Feb 19, 2008 | 12.24 | 12.37 | 12.04 | 12.10 | 1,421,091 | -0.03(-0.21%) |
Feb 18, 2008 | 12.03 | 12.26 | 12.02 | 12.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.03 | 12.26 | 12.02 | 12.13 | 1,131,822 | +0.09(+0.77%) |
Feb 14, 2008 | 12.37 | 12.42 | 12.01 | 12.03 | 1,396,616 | -0.31(-2.52%) |
Feb 13, 2008 | 12.03 | 12.38 | 11.98 | 12.35 | 1,886,338 | +0.45(+3.75%) |
Feb 12, 2008 | 12.19 | 12.28 | 11.82 | 11.90 | 1,818,658 | -0.19(-1.60%) |
Feb 11, 2008 | 11.44 | 12.23 | 11.34 | 12.09 | 2,515,737 | +0.67(+5.90%) |
Feb 08, 2008 | 11.44 | 11.64 | 11.29 | 11.42 | 1,651,288 | -0.13(-1.09%) |
Feb 07, 2008 | 11.37 | 11.65 | 11.16 | 11.55 | 3,316,259 | -0.21(-1.79%) |
Feb 06, 2008 | 11.31 | 12.11 | 11.23 | 11.76 | 3,910,777 | +0.56(+4.96%) |
Feb 05, 2008 | 11.61 | 11.66 | 11.20 | 11.20 | 1,685,472 | -0.58(-4.93%) |
Feb 04, 2008 | 11.80 | 11.93 | 11.59 | 11.78 | 2,159,704 | +0.07(+0.58%) |
Feb 01, 2008 | 11.18 | 11.71 | 11.18 | 11.71 | 2,777,875 | +0.56(+4.98%) |
Jan 31, 2008 | 10.96 | 11.27 | 10.83 | 11.16 | 2,922,749 | +0.05(+0.45%) |
Jan 30, 2008 | 11.01 | 11.36 | 11.01 | 11.11 | 2,851,769 | +0.04(+0.38%) |
Jan 29, 2008 | 11.18 | 11.38 | 10.88 | 11.07 | 3,670,981 | -0.09(-0.83%) |
Jan 28, 2008 | 11.10 | 11.34 | 10.94 | 11.16 | 2,871,039 | +0.09(+0.84%) |
Jan 25, 2008 | 11.39 | 11.44 | 10.94 | 11.07 | 2,382,604 | -0.24(-2.16%) |
Jan 24, 2008 | 10.72 | 11.35 | 10.68 | 11.31 | 3,273,116 | +0.55(+5.09%) |
Jan 23, 2008 | 10.79 | 10.95 | 10.53 | 10.76 | 5,911,507 | -0.33(-2.96%) |
Jan 22, 2008 | 11.00 | 11.56 | 11.00 | 11.09 | 5,873,421 | -0.65(-5.52%) |
Jan 21, 2008 | 11.91 | 12.20 | 11.63 | 11.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.91 | 12.20 | 11.63 | 11.74 | 2,937,904 | -0.10(-0.85%) |
Jan 17, 2008 | 12.32 | 12.46 | 11.82 | 11.84 | 3,212,388 | -0.47(-3.83%) |
Jan 16, 2008 | 12.07 | 12.58 | 11.88 | 12.31 | 3,907,684 | +0.17(+1.39%) |
Jan 15, 2008 | 11.91 | 12.24 | 11.83 | 12.14 | 2,704,223 | +0.12(+0.98%) |
Jan 14, 2008 | 12.24 | 12.31 | 11.92 | 12.03 | 5,319,306 | -0.14(-1.18%) |
Jan 11, 2008 | 12.63 | 12.65 | 12.04 | 12.17 | 3,117,109 | -0.52(-4.11%) |
Jan 10, 2008 | 12.07 | 12.82 | 12.06 | 12.69 | 5,057,661 | +0.51(+4.22%) |
Jan 09, 2008 | 11.71 | 12.19 | 11.52 | 12.18 | 4,252,671 | +0.47(+4.03%) |
Jan 08, 2008 | 11.86 | 11.95 | 11.60 | 11.71 | 4,177,626 | -0.13(-1.07%) |
Jan 07, 2008 | 11.47 | 11.96 | 11.38 | 11.83 | 4,182,094 | +0.41(+3.61%) |
Jan 04, 2008 | 12.01 | 12.01 | 11.34 | 11.42 | 3,494,893 | -0.67(-5.57%) |
Jan 03, 2008 | 12.42 | 12.49 | 11.92 | 12.09 | 3,517,531 | -0.35(-2.78%) |
Jan 02, 2008 | 12.88 | 12.93 | 12.27 | 12.44 | 2,377,044 | -0.42(-3.27%) |
Jan 01, 2008 | 12.92 | 12.92 | 12.71 | 12.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.92 | 12.92 | 12.71 | 12.86 | 2,611,086 | +0.08(+0.59%) |
Dec 28, 2007 | 12.56 | 12.84 | 12.51 | 12.78 | 3,221,717 | +0.17(+1.33%) |
Dec 27, 2007 | 12.56 | 12.72 | 12.48 | 12.62 | 2,367,062 | -0.04(-0.33%) |
Dec 26, 2007 | 12.50 | 12.70 | 12.27 | 12.66 | 3,751,189 | +0.29(+2.31%) |
Dec 24, 2007 | 12.24 | 12.63 | 12.02 | 12.37 | 3,761,026 | +0.22(+1.80%) |
Dec 21, 2007 | 14.06 | 14.08 | 12.08 | 12.15 | 15,598,526 | -3.36(-21.66%) |
Dec 20, 2007 | 15.23 | 15.51 | 15.08 | 15.51 | 4,698,203 | +0.34(+2.22%) |
Dec 19, 2007 | 15.12 | 15.28 | 14.84 | 15.18 | 3,023,759 | +0.62(+4.28%) |
Dec 18, 2007 | 14.64 | 14.72 | 14.41 | 14.55 | 2,986,041 | -0.01(-0.06%) |
Dec 17, 2007 | 14.22 | 14.59 | 14.22 | 14.56 | 4,060,929 | +0.25(+1.77%) |
Dec 14, 2007 | 14.61 | 14.61 | 14.22 | 14.31 | 4,504,528 | -0.42(-2.86%) |
Dec 13, 2007 | 14.71 | 14.75 | 14.46 | 14.73 | 2,018,333 | -0.06(-0.40%) |
Dec 12, 2007 | 14.87 | 15.07 | 14.61 | 14.79 | 2,101,842 | +0.27(+1.86%) |
Dec 11, 2007 | 15.55 | 15.55 | 14.45 | 14.52 | 3,074,584 | -0.97(-6.25%) |
Dec 10, 2007 | 15.11 | 15.60 | 15.02 | 15.49 | 2,608,042 | +0.45(+3.03%) |
Dec 07, 2007 | 14.96 | 15.06 | 14.78 | 15.03 | 2,592,723 | +0.51(+3.54%) |
Dec 06, 2007 | 14.38 | 14.59 | 14.30 | 14.52 | 3,425,746 | +0.13(+0.88%) |
Dec 05, 2007 | 13.84 | 14.42 | 13.67 | 14.39 | 5,023,096 | +0.66(+4.78%) |
Dec 04, 2007 | 13.72 | 13.88 | 13.62 | 13.74 | 2,395,899 | -0.03(-0.24%) |
Dec 03, 2007 | 14.17 | 14.23 | 13.75 | 13.77 | 2,098,606 | -0.51(-3.54%) |
Nov 30, 2007 | 14.67 | 14.67 | 14.16 | 14.27 | 1,946,962 | -0.19(-1.34%) |
Nov 29, 2007 | 14.38 | 14.59 | 14.37 | 14.47 | 2,503,734 | +0.01(+0.06%) |
Nov 28, 2007 | 14.43 | 14.59 | 14.27 | 14.46 | 2,463,018 | +0.10(+0.70%) |
Nov 27, 2007 | 14.36 | 14.52 | 14.16 | 14.36 | 2,939,004 | +0.04(+0.29%) |
Nov 26, 2007 | 14.76 | 14.76 | 14.26 | 14.32 | 2,591,297 | -0.29(-2.02%) |
Nov 23, 2007 | 14.61 | 14.65 | 14.34 | 14.61 | 850,344 | +0.13(+0.87%) |
Nov 21, 2007 | 14.29 | 14.64 | 14.22 | 14.48 | 3,191,429 | +0.16(+1.12%) |
Nov 20, 2007 | 14.89 | 15.01 | 14.00 | 14.32 | 4,211,561 | -0.59(-3.95%) |
Nov 19, 2007 | 14.93 | 15.08 | 14.77 | 14.91 | 3,013,893 | -0.08(-0.56%) |
Nov 16, 2007 | 15.41 | 15.46 | 14.80 | 15.00 | 3,253,447 | -0.34(-2.20%) |
Nov 15, 2007 | 15.54 | 15.66 | 15.21 | 15.34 | 2,922,232 | -0.25(-1.62%) |
Nov 14, 2007 | 16.19 | 16.30 | 15.55 | 15.59 | 4,034,650 | -0.54(-3.34%) |
Nov 13, 2007 | 15.87 | 16.20 | 15.81 | 16.13 | 4,006,030 | +0.36(+2.30%) |
Nov 12, 2007 | 16.13 | 16.47 | 15.75 | 15.76 | 2,758,248 | -0.36(-2.25%) |
Nov 09, 2007 | 16.42 | 16.49 | 15.98 | 16.13 | 4,008,524 | -0.55(-3.28%) |
Nov 08, 2007 | 17.47 | 17.67 | 16.38 | 16.67 | 3,344,973 | -0.99(-5.58%) |
Nov 07, 2007 | 17.82 | 18.03 | 17.65 | 17.66 | 1,936,691 | -0.37(-2.05%) |
Nov 06, 2007 | 17.68 | 18.11 | 17.54 | 18.03 | 1,510,367 | +0.29(+1.66%) |
Nov 05, 2007 | 17.18 | 17.81 | 17.18 | 17.74 | 2,209,054 | +0.28(+1.59%) |
Nov 02, 2007 | 17.63 | 17.75 | 17.20 | 17.46 | 2,779,142 | -0.13(-0.72%) |