Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.738 | 10.32 | 9.738 | 10.32 | 542,452 | +0.16(+1.61%) |
Nov 26, 2008 | 9.385 | 10.32 | 9.159 | 10.15 | 2,118,147 | +0.57(+5.91%) |
Nov 25, 2008 | 9.574 | 9.669 | 9.115 | 9.587 | 2,052,477 | +0.24(+2.56%) |
Nov 24, 2008 | 9.033 | 9.612 | 8.938 | 9.348 | 3,337,102 | +0.47(+5.25%) |
Nov 21, 2008 | 8.182 | 8.938 | 7.905 | 8.881 | 2,585,447 | +0.94(+11.90%) |
Nov 20, 2008 | 8.699 | 9.096 | 7.886 | 7.937 | 2,966,617 | -0.93(-10.51%) |
Nov 19, 2008 | 9.933 | 9.996 | 8.856 | 8.869 | 1,848,874 | -1.03(-10.38%) |
Nov 18, 2008 | 9.770 | 10.06 | 9.322 | 9.896 | 1,658,420 | +0.09(+0.90%) |
Nov 17, 2008 | 9.933 | 10.22 | 9.700 | 9.807 | 1,895,833 | -0.40(-3.95%) |
Nov 14, 2008 | 10.66 | 11.14 | 10.13 | 10.21 | 0 | -0.45(-4.25%) |
Nov 13, 2008 | 9.763 | 10.66 | 9.448 | 10.66 | 2,953,737 | +1.09(+11.38%) |
Nov 12, 2008 | 10.05 | 10.06 | 9.474 | 9.574 | 2,276,417 | -0.64(-6.23%) |
Nov 11, 2008 | 10.83 | 10.92 | 10.08 | 10.21 | 1,573,471 | -0.89(-8.00%) |
Nov 10, 2008 | 11.15 | 11.35 | 10.83 | 11.10 | 1,729,755 | +0.32(+2.98%) |
Nov 07, 2008 | 10.77 | 11.09 | 10.47 | 10.78 | 1,383,089 | +0.14(+1.30%) |
Nov 06, 2008 | 11.06 | 11.32 | 10.38 | 10.64 | 2,343,643 | -0.55(-4.95%) |
Nov 05, 2008 | 11.77 | 11.96 | 11.15 | 11.19 | 2,186,033 | -0.76(-6.33%) |
Nov 04, 2008 | 11.89 | 12.19 | 11.58 | 11.95 | 2,556,369 | +0.42(+3.66%) |
Nov 03, 2008 | 11.43 | 11.89 | 11.37 | 11.53 | 1,788,347 | +0.09(+0.77%) |
Oct 31, 2008 | 11.04 | 11.75 | 10.83 | 11.44 | 2,315,354 | +0.29(+2.60%) |
Oct 30, 2008 | 11.11 | 11.23 | 10.50 | 11.15 | 2,633,676 | +0.38(+3.51%) |
Oct 29, 2008 | 10.75 | 11.22 | 10.43 | 10.77 | 3,362,555 | +0.20(+1.91%) |
Oct 28, 2008 | 9.940 | 10.59 | 9.436 | 10.57 | 3,006,316 | +0.88(+9.03%) |
Oct 27, 2008 | 10.11 | 10.71 | 9.688 | 9.694 | 2,429,796 | -0.65(-6.27%) |
Oct 24, 2008 | 9.436 | 10.84 | 9.228 | 10.34 | 2,456,401 | -0.19(-1.79%) |
Oct 23, 2008 | 10.21 | 10.86 | 9.801 | 10.53 | 3,201,042 | +0.53(+5.29%) |
Oct 22, 2008 | 10.19 | 10.66 | 9.618 | 10.00 | 2,465,534 | -0.56(-5.31%) |
Oct 21, 2008 | 10.62 | 10.96 | 10.27 | 10.56 | 2,217,409 | -0.35(-3.18%) |
Oct 20, 2008 | 10.19 | 10.92 | 10.05 | 10.91 | 1,966,800 | +0.83(+8.18%) |
Oct 17, 2008 | 9.612 | 10.99 | 9.612 | 10.08 | 3,173,716 | -0.14(-1.42%) |
Oct 16, 2008 | 9.625 | 10.23 | 8.957 | 10.23 | 2,846,382 | +1.00(+10.78%) |
Oct 15, 2008 | 10.15 | 10.45 | 9.234 | 9.234 | 2,563,322 | -1.42(-13.31%) |
Oct 14, 2008 | 11.19 | 11.54 | 10.20 | 10.65 | 3,957,481 | +0.07(+0.65%) |
Oct 13, 2008 | 9.234 | 10.66 | 9.001 | 10.58 | 3,136,748 | +1.96(+22.72%) |
Oct 10, 2008 | 8.636 | 9.555 | 7.911 | 8.623 | 4,750,774 | -0.59(-6.36%) |
Oct 09, 2008 | 10.01 | 10.43 | 9.133 | 9.209 | 2,524,846 | -0.49(-5.06%) |
Oct 08, 2008 | 9.241 | 10.37 | 9.184 | 9.700 | 3,147,910 | +0.06(+0.65%) |
Oct 07, 2008 | 10.85 | 10.97 | 9.618 | 9.637 | 2,141,935 | -1.07(-10.00%) |
Oct 06, 2008 | 10.32 | 10.87 | 9.398 | 10.71 | 3,422,932 | +0.04(+0.41%) |
Oct 03, 2008 | 10.92 | 11.48 | 10.59 | 10.66 | 0 | -0.06(-0.59%) |
Oct 02, 2008 | 12.06 | 12.06 | 10.64 | 10.73 | 2,215,081 | -1.30(-10.79%) |
Oct 01, 2008 | 12.10 | 12.21 | 11.74 | 12.02 | 1,418,212 | -0.20(-1.60%) |
Sep 30, 2008 | 12.23 | 12.28 | 11.84 | 12.22 | 1,986,029 | +0.36(+3.03%) |
Sep 29, 2008 | 12.68 | 12.99 | 11.67 | 11.86 | 2,220,852 | -1.40(-10.59%) |
Sep 26, 2008 | 13.51 | 13.51 | 12.99 | 13.27 | 0 | -0.55(-4.01%) |
Sep 25, 2008 | 13.45 | 14.05 | 13.37 | 13.82 | 1,591,713 | +0.44(+3.30%) |
Sep 24, 2008 | 13.59 | 13.90 | 13.32 | 13.38 | 1,831,926 | +0.09(+0.71%) |
Sep 23, 2008 | 13.74 | 14.04 | 13.16 | 13.28 | 1,943,934 | -0.57(-4.09%) |
Sep 22, 2008 | 14.42 | 14.65 | 13.85 | 13.85 | 2,021,970 | -0.74(-5.05%) |
Sep 19, 2008 | 13.61 | 15.57 | 13.61 | 14.59 | 0 | +1.37(+10.34%) |
Sep 18, 2008 | 12.81 | 13.35 | 11.87 | 13.22 | 3,297,303 | +0.66(+5.27%) |
Sep 17, 2008 | 13.46 | 13.46 | 12.50 | 12.56 | 2,436,718 | -1.11(-8.15%) |
Sep 16, 2008 | 13.56 | 13.72 | 12.94 | 13.67 | 3,601,050 | -0.13(-0.96%) |
Sep 15, 2008 | 14.00 | 14.67 | 13.71 | 13.81 | 1,658,992 | -0.92(-6.25%) |
Sep 12, 2008 | 14.28 | 14.93 | 14.15 | 14.73 | 1,846,026 | +0.32(+2.23%) |
Sep 11, 2008 | 12.76 | 14.66 | 12.64 | 14.41 | 2,717,254 | +0.20(+1.42%) |
Sep 10, 2008 | 13.73 | 14.42 | 13.73 | 14.20 | 2,329,364 | +0.51(+3.73%) |
Sep 09, 2008 | 14.92 | 14.92 | 13.66 | 13.69 | 2,463,513 | -1.16(-7.80%) |
Sep 08, 2008 | 15.57 | 15.60 | 14.53 | 14.85 | 1,806,990 | -0.18(-1.17%) |
Sep 05, 2008 | 14.61 | 15.21 | 14.44 | 15.03 | 0 | +0.25(+1.70%) |
Sep 04, 2008 | 16.28 | 16.28 | 14.36 | 14.78 | 4,538,312 | -1.61(-9.80%) |
Sep 03, 2008 | 16.73 | 17.08 | 16.14 | 16.38 | 2,203,192 | -0.40(-2.36%) |
Sep 02, 2008 | 16.99 | 17.27 | 16.69 | 16.78 | 1,444,628 | -0.17(-1.00%) |
Aug 29, 2008 | 17.04 | 17.25 | 16.87 | 16.95 | 0 | -0.20(-1.17%) |
Aug 28, 2008 | 16.89 | 17.19 | 16.77 | 17.15 | 1,375,749 | +0.38(+2.25%) |
Aug 27, 2008 | 16.95 | 17.15 | 16.58 | 16.77 | 1,489,324 | -0.06(-0.37%) |
Aug 26, 2008 | 16.93 | 17.25 | 16.67 | 16.84 | 1,451,827 | -0.09(-0.52%) |
Aug 25, 2008 | 17.20 | 17.27 | 16.81 | 16.93 | 1,312,554 | -0.40(-2.29%) |
Aug 22, 2008 | 17.15 | 17.55 | 17.15 | 17.32 | 0 | +0.21(+1.21%) |
Aug 21, 2008 | 17.19 | 17.27 | 16.86 | 17.11 | 792,490 | -0.07(-0.40%) |
Aug 20, 2008 | 17.25 | 17.53 | 16.70 | 17.18 | 1,544,755 | -0.08(-0.47%) |
Aug 19, 2008 | 17.39 | 17.58 | 17.09 | 17.27 | 1,178,012 | -0.32(-1.79%) |
Aug 18, 2008 | 17.91 | 17.96 | 17.41 | 17.58 | 1,501,674 | -0.20(-1.10%) |
Aug 15, 2008 | 17.75 | 18.39 | 17.44 | 17.78 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 17.82 | 18.03 | 17.59 | 17.75 | 1,147,407 | -0.26(-1.47%) |
Aug 13, 2008 | 17.55 | 18.11 | 17.45 | 18.01 | 1,807,343 | +0.44(+2.51%) |
Aug 12, 2008 | 17.56 | 17.69 | 17.37 | 17.57 | 1,686,925 | +0.09(+0.54%) |
Aug 11, 2008 | 17.83 | 18.06 | 17.18 | 17.48 | 2,572,870 | -0.28(-1.60%) |
Aug 08, 2008 | 17.82 | 17.84 | 17.46 | 17.76 | 2,271,618 | -0.04(-0.25%) |
Aug 07, 2008 | 18.41 | 18.41 | 17.80 | 17.81 | 1,990,504 | -0.71(-3.81%) |
Aug 06, 2008 | 18.44 | 18.73 | 18.18 | 18.51 | 2,200,171 | +0.17(+0.93%) |
Aug 05, 2008 | 18.11 | 18.75 | 18.11 | 18.34 | 2,173,500 | +0.14(+0.76%) |
Aug 04, 2008 | 18.40 | 18.91 | 18.07 | 18.20 | 2,298,924 | -0.16(-0.86%) |
Aug 01, 2008 | 18.97 | 19.02 | 18.29 | 18.36 | 2,261,721 | -0.37(-1.98%) |
Jul 31, 2008 | 19.00 | 19.14 | 18.63 | 18.73 | 2,939,681 | -0.25(-1.33%) |
Jul 30, 2008 | 18.56 | 19.04 | 18.15 | 18.98 | 4,750,090 | +0.79(+4.36%) |
Jul 29, 2008 | 18.19 | 18.25 | 17.65 | 18.19 | 3,274,151 | +0.33(+1.87%) |
Jul 28, 2008 | 17.95 | 18.08 | 17.42 | 17.86 | 3,391,781 | -0.09(-0.53%) |
Jul 25, 2008 | 17.08 | 18.37 | 17.07 | 17.95 | 5,319,332 | +1.42(+8.61%) |
Jul 24, 2008 | 17.01 | 17.14 | 16.49 | 16.53 | 2,762,331 | -0.42(-2.45%) |
Jul 23, 2008 | 17.50 | 17.64 | 16.85 | 16.94 | 2,938,671 | -0.55(-3.13%) |
Jul 22, 2008 | 17.35 | 17.55 | 16.93 | 17.49 | 2,517,606 | +0.08(+0.43%) |
Jul 21, 2008 | 17.70 | 17.73 | 17.16 | 17.42 | 3,492,347 | -0.16(-0.93%) |
Jul 18, 2008 | 17.50 | 17.91 | 17.42 | 17.58 | 3,061,473 | +0.10(+0.58%) |
Jul 17, 2008 | 16.60 | 17.66 | 16.55 | 17.48 | 4,105,626 | +1.00(+6.08%) |
Jul 16, 2008 | 16.22 | 16.50 | 15.85 | 16.48 | 2,369,833 | +0.40(+2.51%) |
Jul 15, 2008 | 15.96 | 16.33 | 15.55 | 16.07 | 1,900,402 | +0.00(+0.00%) |
Jul 14, 2008 | 16.57 | 16.70 | 15.91 | 16.07 | 2,459,857 | -0.32(-1.96%) |
Jul 11, 2008 | 16.57 | 16.58 | 15.92 | 16.40 | 2,285,028 | -0.34(-2.03%) |
Jul 10, 2008 | 16.40 | 16.85 | 16.38 | 16.74 | 2,143,737 | +0.32(+1.96%) |
Jul 09, 2008 | 16.50 | 16.84 | 16.36 | 16.41 | 1,856,996 | -0.04(-0.23%) |
Jul 08, 2008 | 16.26 | 16.50 | 15.74 | 16.45 | 2,211,076 | +0.17(+1.04%) |
Jul 07, 2008 | 15.45 | 16.50 | 15.45 | 16.28 | 2,789,264 | +0.74(+4.74%) |
Jul 04, 2008 | 16.55 | 16.65 | 15.53 | 15.55 | 2,813,178 | +0.00(+0.00%) |
Jul 03, 2008 | 16.55 | 16.65 | 15.53 | 15.55 | 2,813,178 | -1.00(-6.02%) |
Jul 02, 2008 | 17.23 | 17.46 | 16.53 | 16.54 | 4,065,949 | -0.59(-3.42%) |
Jul 01, 2008 | 16.07 | 17.20 | 16.07 | 17.13 | 3,704,489 | +0.64(+3.86%) |
Jun 30, 2008 | 16.18 | 16.61 | 16.13 | 16.49 | 2,285,449 | +0.32(+1.95%) |
Jun 27, 2008 | 16.01 | 16.47 | 16.01 | 16.18 | 2,663,527 | +0.08(+0.51%) |
Jun 26, 2008 | 16.62 | 16.62 | 15.90 | 16.09 | 2,461,001 | -0.70(-4.16%) |
Jun 25, 2008 | 17.01 | 17.08 | 16.50 | 16.79 | 2,803,637 | -0.13(-0.74%) |
Jun 24, 2008 | 16.82 | 17.61 | 16.76 | 16.92 | 4,447,585 | +0.00(+0.00%) |
Jun 23, 2008 | 16.70 | 16.96 | 16.32 | 16.92 | 2,575,755 | +0.41(+2.48%) |
Jun 20, 2008 | 16.12 | 16.56 | 16.09 | 16.51 | 3,126,802 | +0.39(+2.42%) |
Jun 19, 2008 | 16.21 | 16.38 | 16.03 | 16.12 | 1,625,478 | +0.04(+0.24%) |
Jun 18, 2008 | 16.20 | 16.36 | 15.85 | 16.08 | 1,437,241 | -0.11(-0.70%) |
Jun 17, 2008 | 16.26 | 16.41 | 16.04 | 16.19 | 2,960,961 | -0.02(-0.12%) |
Jun 16, 2008 | 15.43 | 16.56 | 15.31 | 16.21 | 4,467,530 | +0.76(+4.89%) |
Jun 13, 2008 | 14.95 | 15.46 | 14.95 | 15.46 | 1,982,178 | +0.59(+3.94%) |
Jun 12, 2008 | 14.85 | 15.09 | 14.69 | 14.87 | 1,591,804 | +0.08(+0.51%) |
Jun 11, 2008 | 14.91 | 15.09 | 14.73 | 14.80 | 2,282,810 | -0.14(-0.97%) |
Jun 10, 2008 | 14.81 | 14.99 | 14.25 | 14.94 | 3,152,213 | +0.37(+2.51%) |
Jun 09, 2008 | 14.55 | 14.61 | 14.05 | 14.58 | 2,198,923 | +0.03(+0.17%) |
Jun 06, 2008 | 14.55 | 14.66 | 14.25 | 14.55 | 2,059,315 | -0.09(-0.60%) |
Jun 05, 2008 | 14.30 | 14.64 | 14.27 | 14.64 | 1,459,516 | +0.33(+2.33%) |
Jun 04, 2008 | 13.99 | 14.42 | 13.91 | 14.30 | 1,255,130 | +0.30(+2.11%) |
Jun 03, 2008 | 14.11 | 14.21 | 13.76 | 14.01 | 1,308,361 | -0.06(-0.40%) |
Jun 02, 2008 | 14.06 | 14.18 | 13.85 | 14.07 | 1,266,064 | -0.11(-0.76%) |
May 30, 2008 | 14.07 | 14.20 | 13.80 | 14.17 | 1,399,264 | +0.25(+1.76%) |
May 29, 2008 | 13.74 | 14.11 | 13.55 | 13.93 | 1,277,475 | +0.13(+0.96%) |
May 28, 2008 | 13.35 | 13.79 | 13.33 | 13.79 | 1,152,779 | +0.50(+3.74%) |
May 27, 2008 | 13.24 | 13.37 | 13.07 | 13.30 | 1,084,450 | +0.06(+0.48%) |
May 26, 2008 | 13.35 | 13.51 | 13.13 | 13.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.35 | 13.51 | 13.13 | 13.23 | 1,117,044 | -0.20(-1.45%) |
May 22, 2008 | 13.22 | 13.45 | 13.16 | 13.43 | 1,736,881 | +0.21(+1.57%) |
May 21, 2008 | 13.44 | 13.59 | 13.03 | 13.22 | 1,067,582 | -0.16(-1.22%) |
May 20, 2008 | 13.37 | 13.52 | 13.23 | 13.39 | 787,845 | -0.01(-0.09%) |
May 19, 2008 | 13.62 | 13.73 | 13.35 | 13.40 | 1,189,484 | -0.20(-1.44%) |
May 16, 2008 | 13.67 | 13.71 | 13.44 | 13.59 | 938,302 | -0.10(-0.74%) |
May 15, 2008 | 13.64 | 13.72 | 13.42 | 13.69 | 909,898 | +0.09(+0.65%) |
May 14, 2008 | 13.50 | 13.81 | 13.32 | 13.61 | 1,150,787 | +0.17(+1.27%) |
May 13, 2008 | 13.39 | 13.49 | 13.27 | 13.44 | 920,436 | +0.06(+0.47%) |
May 12, 2008 | 13.07 | 13.38 | 12.95 | 13.37 | 563,841 | +0.31(+2.41%) |
May 09, 2008 | 12.94 | 13.13 | 12.86 | 13.06 | 512,785 | -0.09(-0.72%) |
May 08, 2008 | 12.97 | 13.18 | 12.76 | 13.15 | 886,625 | +0.27(+2.10%) |
May 07, 2008 | 13.33 | 13.33 | 12.84 | 12.88 | 1,150,771 | -0.46(-3.45%) |
May 06, 2008 | 12.93 | 13.42 | 12.92 | 13.34 | 1,385,195 | +0.30(+2.32%) |
May 05, 2008 | 12.89 | 13.06 | 12.79 | 13.04 | 1,217,455 | +0.21(+1.67%) |
May 02, 2008 | 13.06 | 13.17 | 12.76 | 12.82 | 1,432,391 | -0.24(-1.83%) |
May 01, 2008 | 12.82 | 13.06 | 12.47 | 13.06 | 2,278,041 | +0.36(+2.83%) |
Apr 30, 2008 | 13.53 | 13.53 | 12.61 | 12.70 | 3,095,781 | -0.82(-6.06%) |
Apr 29, 2008 | 14.30 | 14.45 | 12.98 | 13.52 | 7,911,914 | -1.69(-11.10%) |
Apr 28, 2008 | 14.58 | 15.27 | 14.58 | 15.21 | 3,913,114 | +0.60(+4.14%) |
Apr 25, 2008 | 14.29 | 14.80 | 14.08 | 14.61 | 2,409,258 | +0.44(+3.11%) |
Apr 24, 2008 | 14.08 | 14.35 | 13.69 | 14.17 | 1,213,607 | +0.19(+1.35%) |
Apr 23, 2008 | 13.78 | 14.14 | 13.76 | 13.98 | 1,823,946 | +0.25(+1.79%) |
Apr 22, 2008 | 13.82 | 13.86 | 13.44 | 13.73 | 1,159,618 | -0.17(-1.22%) |
Apr 21, 2008 | 13.98 | 14.04 | 13.58 | 13.90 | 1,027,189 | -0.16(-1.16%) |
Apr 18, 2008 | 13.97 | 14.14 | 13.88 | 14.07 | 1,075,504 | +0.24(+1.73%) |
Apr 17, 2008 | 14.00 | 14.00 | 13.65 | 13.83 | 835,128 | -0.17(-1.22%) |
Apr 16, 2008 | 13.54 | 14.02 | 13.46 | 14.00 | 2,160,334 | +0.59(+4.42%) |
Apr 15, 2008 | 12.99 | 13.42 | 12.98 | 13.40 | 2,011,237 | +0.47(+3.60%) |
Apr 14, 2008 | 13.03 | 13.11 | 12.78 | 12.94 | 893,730 | -0.19(-1.44%) |
Apr 11, 2008 | 13.20 | 13.33 | 13.03 | 13.13 | 990,564 | -0.19(-1.42%) |
Apr 10, 2008 | 12.98 | 13.35 | 12.98 | 13.32 | 1,144,084 | +0.31(+2.42%) |
Apr 09, 2008 | 13.73 | 13.73 | 12.88 | 13.00 | 1,593,695 | -0.73(-5.32%) |
Apr 08, 2008 | 13.24 | 13.74 | 13.22 | 13.73 | 981,629 | +0.33(+2.44%) |
Apr 07, 2008 | 13.59 | 13.70 | 13.28 | 13.40 | 1,155,364 | -0.10(-0.75%) |
Apr 04, 2008 | 13.57 | 13.68 | 13.39 | 13.50 | 825,748 | +0.10(+0.75%) |
Apr 03, 2008 | 13.01 | 13.63 | 12.91 | 13.40 | 1,862,305 | +0.25(+1.87%) |
Apr 02, 2008 | 13.07 | 13.28 | 12.98 | 13.16 | 1,270,168 | +0.06(+0.48%) |
Apr 01, 2008 | 12.38 | 13.10 | 12.38 | 13.10 | 2,057,021 | +0.65(+5.21%) |
Mar 31, 2008 | 12.16 | 12.48 | 12.05 | 12.45 | 1,304,748 | +0.35(+2.86%) |
Mar 28, 2008 | 12.30 | 12.42 | 11.97 | 12.10 | 1,009,086 | -0.16(-1.34%) |
Mar 27, 2008 | 12.60 | 12.66 | 12.26 | 12.26 | 1,598,672 | -0.40(-3.18%) |
Mar 26, 2008 | 12.77 | 12.81 | 12.49 | 12.67 | 1,421,643 | -0.13(-1.03%) |
Mar 25, 2008 | 12.32 | 12.90 | 12.17 | 12.80 | 2,259,775 | +0.51(+4.15%) |
Mar 24, 2008 | 11.38 | 12.48 | 11.38 | 12.29 | 2,502,404 | +0.96(+8.51%) |
Mar 21, 2008 | 11.03 | 11.43 | 11.00 | 11.33 | 2,510,551 | +0.00(+0.00%) |
Mar 20, 2008 | 11.03 | 11.43 | 11.00 | 11.33 | 2,510,551 | +0.28(+2.57%) |
Mar 19, 2008 | 11.42 | 11.71 | 11.04 | 11.04 | 1,619,818 | -0.45(-3.89%) |
Mar 18, 2008 | 11.22 | 11.53 | 11.02 | 11.49 | 1,431,111 | +0.43(+3.87%) |
Mar 17, 2008 | 11.04 | 11.24 | 10.87 | 11.06 | 1,441,159 | -0.20(-1.74%) |
Mar 14, 2008 | 12.04 | 12.04 | 11.07 | 11.26 | 1,879,577 | -0.68(-5.70%) |
Mar 13, 2008 | 11.63 | 12.12 | 11.46 | 11.94 | 1,432,442 | +0.18(+1.50%) |
Mar 12, 2008 | 11.65 | 12.07 | 11.63 | 11.76 | 1,336,892 | +0.11(+0.97%) |
Mar 11, 2008 | 11.34 | 11.69 | 11.17 | 11.65 | 1,709,745 | +0.72(+6.57%) |
Mar 10, 2008 | 11.55 | 11.55 | 10.92 | 10.93 | 1,936,690 | -0.64(-5.50%) |
Mar 07, 2008 | 11.69 | 12.01 | 11.47 | 11.56 | 1,364,203 | -0.26(-2.18%) |
Mar 06, 2008 | 12.03 | 12.19 | 11.81 | 11.82 | 1,505,497 | -0.30(-2.44%) |
Mar 05, 2008 | 12.15 | 12.36 | 12.02 | 12.12 | 1,447,039 | +0.10(+0.84%) |
Mar 04, 2008 | 11.94 | 12.21 | 11.85 | 12.02 | 1,938,151 | -0.06(-0.47%) |
Mar 03, 2008 | 12.17 | 12.58 | 11.91 | 12.07 | 1,655,134 | -0.03(-0.26%) |
Feb 29, 2008 | 12.70 | 12.70 | 12.06 | 12.11 | 1,747,920 | -0.65(-5.09%) |
Feb 28, 2008 | 12.83 | 12.96 | 12.65 | 12.76 | 1,206,557 | -0.12(-0.93%) |
Feb 27, 2008 | 12.95 | 13.26 | 12.82 | 12.88 | 1,600,434 | -0.21(-1.59%) |
Feb 26, 2008 | 12.72 | 13.33 | 12.72 | 13.08 | 3,147,028 | +0.20(+1.56%) |
Feb 25, 2008 | 12.06 | 12.95 | 12.00 | 12.88 | 3,125,454 | +0.79(+6.51%) |
Feb 22, 2008 | 13.08 | 13.08 | 11.55 | 12.09 | 6,045,400 | -0.97(-7.43%) |
Feb 21, 2008 | 13.79 | 13.79 | 13.05 | 13.06 | 1,354,679 | -0.58(-4.25%) |
Feb 20, 2008 | 13.25 | 13.81 | 13.18 | 13.64 | 1,965,616 | +0.35(+2.65%) |
Feb 19, 2008 | 13.23 | 13.54 | 13.20 | 13.29 | 1,423,105 | +0.25(+1.88%) |
Feb 18, 2008 | 13.01 | 13.10 | 12.72 | 13.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.01 | 13.10 | 12.72 | 13.05 | 1,070,216 | -0.04(-0.34%) |
Feb 14, 2008 | 13.38 | 13.46 | 13.01 | 13.09 | 2,077,608 | -0.30(-2.21%) |
Feb 13, 2008 | 13.22 | 13.48 | 13.08 | 13.39 | 2,410,401 | +0.18(+1.34%) |
Feb 12, 2008 | 12.96 | 13.38 | 12.94 | 13.21 | 2,473,570 | +0.30(+2.34%) |
Feb 11, 2008 | 12.72 | 12.98 | 12.63 | 12.91 | 1,916,544 | +0.17(+1.34%) |
Feb 08, 2008 | 12.66 | 12.85 | 12.58 | 12.74 | 1,579,002 | +0.06(+0.50%) |
Feb 07, 2008 | 12.72 | 13.06 | 12.50 | 12.67 | 2,441,543 | -0.18(-1.37%) |
Feb 06, 2008 | 13.00 | 13.22 | 12.78 | 12.85 | 1,857,304 | -0.05(-0.39%) |
Feb 05, 2008 | 12.90 | 13.20 | 12.81 | 12.90 | 2,210,523 | -0.21(-1.63%) |
Feb 04, 2008 | 13.10 | 13.25 | 12.91 | 13.11 | 1,536,107 | +0.01(+0.10%) |
Feb 01, 2008 | 12.96 | 13.16 | 12.76 | 13.10 | 1,842,246 | +0.20(+1.51%) |
Jan 31, 2008 | 12.31 | 12.94 | 12.18 | 12.91 | 2,571,117 | +0.40(+3.17%) |
Jan 30, 2008 | 12.52 | 12.91 | 12.37 | 12.51 | 1,982,009 | -0.09(-0.70%) |
Jan 29, 2008 | 11.73 | 12.86 | 11.73 | 12.60 | 4,588,417 | +1.29(+11.42%) |
Jan 28, 2008 | 10.93 | 11.31 | 10.75 | 11.31 | 1,585,398 | +0.30(+2.69%) |
Jan 25, 2008 | 10.80 | 11.19 | 10.80 | 11.01 | 1,217,212 | +0.32(+3.00%) |
Jan 24, 2008 | 10.86 | 11.07 | 10.54 | 10.69 | 1,851,112 | -0.11(-1.05%) |
Jan 23, 2008 | 10.14 | 10.85 | 9.908 | 10.80 | 2,293,447 | +0.38(+3.69%) |
Jan 22, 2008 | 9.990 | 10.63 | 9.455 | 10.42 | 1,754,046 | -0.01(-0.06%) |
Jan 21, 2008 | 10.56 | 10.78 | 10.20 | 10.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.56 | 10.78 | 10.20 | 10.42 | 2,323,789 | -0.07(-0.66%) |
Jan 17, 2008 | 11.05 | 11.14 | 10.49 | 10.49 | 1,845,238 | -0.49(-4.47%) |
Jan 16, 2008 | 11.11 | 11.37 | 10.92 | 10.99 | 1,824,068 | -0.19(-1.69%) |
Jan 15, 2008 | 11.40 | 11.52 | 11.04 | 11.17 | 1,460,886 | -0.38(-3.27%) |
Jan 14, 2008 | 11.13 | 11.59 | 11.09 | 11.55 | 1,451,916 | +0.47(+4.26%) |
Jan 11, 2008 | 11.16 | 11.33 | 11.00 | 11.08 | 1,174,011 | -0.19(-1.68%) |
Jan 10, 2008 | 10.88 | 11.43 | 10.88 | 11.27 | 1,464,379 | +0.29(+2.64%) |
Jan 09, 2008 | 10.87 | 11.04 | 10.68 | 10.98 | 1,569,519 | +0.12(+1.10%) |
Jan 08, 2008 | 11.27 | 11.39 | 10.83 | 10.86 | 1,275,824 | -0.32(-2.82%) |
Jan 07, 2008 | 11.41 | 11.47 | 11.02 | 11.17 | 1,795,309 | -0.16(-1.44%) |
Jan 04, 2008 | 11.53 | 11.61 | 11.30 | 11.34 | 1,216,215 | -0.33(-2.81%) |
Jan 03, 2008 | 11.87 | 11.96 | 11.65 | 11.67 | 1,048,001 | -0.21(-1.75%) |
Jan 02, 2008 | 12.26 | 12.26 | 11.77 | 11.87 | 1,162,500 | -0.30(-2.48%) |
Jan 01, 2008 | 12.32 | 12.38 | 12.16 | 12.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.32 | 12.38 | 12.16 | 12.18 | 715,448 | -0.14(-1.13%) |
Dec 28, 2007 | 12.47 | 12.72 | 12.30 | 12.31 | 1,390,287 | +0.16(+1.30%) |
Dec 27, 2007 | 12.47 | 12.55 | 12.11 | 12.16 | 907,299 | -0.34(-2.72%) |
Dec 26, 2007 | 12.63 | 12.72 | 12.47 | 12.50 | 1,064,532 | -0.17(-1.34%) |
Dec 24, 2007 | 12.60 | 12.79 | 12.53 | 12.67 | 442,630 | +0.09(+0.70%) |
Dec 21, 2007 | 12.67 | 12.79 | 12.46 | 12.58 | 2,784,221 | +0.09(+0.76%) |
Dec 20, 2007 | 12.26 | 12.48 | 12.18 | 12.48 | 1,245,293 | +0.29(+2.38%) |
Dec 19, 2007 | 12.10 | 12.28 | 11.98 | 12.19 | 942,625 | +0.02(+0.16%) |
Dec 18, 2007 | 12.17 | 12.25 | 11.80 | 12.18 | 1,006,205 | +0.16(+1.36%) |
Dec 17, 2007 | 12.20 | 12.30 | 11.95 | 12.01 | 1,087,647 | -0.27(-2.21%) |
Dec 14, 2007 | 12.53 | 12.53 | 12.20 | 12.28 | 758,543 | -0.23(-1.86%) |
Dec 13, 2007 | 12.38 | 12.53 | 12.28 | 12.52 | 958,736 | +0.04(+0.35%) |
Dec 12, 2007 | 12.76 | 12.94 | 12.27 | 12.47 | 1,609,170 | -0.03(-0.20%) |
Dec 11, 2007 | 13.21 | 13.28 | 12.40 | 12.50 | 1,365,163 | -0.71(-5.34%) |
Dec 10, 2007 | 13.16 | 13.22 | 12.92 | 13.20 | 1,591,067 | +0.06(+0.43%) |
Dec 07, 2007 | 13.05 | 13.27 | 13.02 | 13.15 | 753,655 | +0.10(+0.77%) |
Dec 06, 2007 | 12.82 | 13.05 | 12.70 | 13.05 | 866,897 | +0.20(+1.57%) |
Dec 05, 2007 | 13.05 | 13.08 | 12.64 | 12.84 | 1,280,379 | +0.01(+0.10%) |
Dec 04, 2007 | 12.78 | 12.96 | 12.65 | 12.83 | 1,012,082 | -0.09(-0.68%) |