Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 1.261 | 1.348 | 1.130 | 1.174 | 2,018,646 | -0.10(-8.16%) |
Nov 26, 2008 | 1.078 | 1.278 | 0.9738 | 1.278 | 3,338,941 | +0.24(+23.53%) |
Nov 25, 2008 | 1.165 | 1.235 | 0.9738 | 1.035 | 3,423,781 | -0.27(-20.67%) |
Nov 24, 2008 | 0.9651 | 1.304 | 0.8521 | 1.304 | 6,291,728 | +0.38(+41.51%) |
Nov 21, 2008 | 0.9564 | 1.035 | 0.8521 | 0.9216 | 5,126,041 | -0.03(-3.64%) |
Nov 20, 2008 | 0.9216 | 1.069 | 0.8695 | 0.9564 | 4,277,949 | +0.11(+13.40%) |
Nov 19, 2008 | 0.9564 | 1.069 | 0.8434 | 0.8434 | 3,634,163 | -0.18(-17.80%) |
Nov 18, 2008 | 1.043 | 1.096 | 0.8955 | 1.026 | 3,591,426 | -0.01(-0.84%) |
Nov 17, 2008 | 1.122 | 1.130 | 1.026 | 1.035 | 2,701,778 | -0.03(-2.46%) |
Nov 14, 2008 | 1.182 | 1.217 | 1.035 | 1.061 | 3,443,803 | -0.33(-23.75%) |
Nov 13, 2008 | 1.122 | 1.391 | 0.9825 | 1.391 | 5,599,311 | +0.31(+29.03%) |
Nov 12, 2008 | 1.174 | 1.322 | 1.078 | 1.078 | 4,309,550 | -0.18(-14.48%) |
Nov 11, 2008 | 1.278 | 1.313 | 1.087 | 1.261 | 2,713,870 | +0.04(+3.57%) |
Nov 10, 2008 | 1.217 | 1.435 | 1.182 | 1.217 | 3,776,173 | +0.04(+3.70%) |
Nov 07, 2008 | 1.182 | 1.304 | 1.139 | 1.174 | 4,314,486 | +0.10(+9.76%) |
Nov 06, 2008 | 1.174 | 1.339 | 1.035 | 1.069 | 4,688,681 | -0.39(-26.79%) |
Nov 05, 2008 | 0.9912 | 1.461 | 0.9912 | 1.461 | 4,131,510 | +0.44(+43.59%) |
Nov 04, 2008 | 1.069 | 1.165 | 1.017 | 1.017 | 5,982,075 | -0.03(-2.50%) |
Nov 03, 2008 | 0.9912 | 1.130 | 0.9303 | 1.043 | 5,819,540 | +0.10(+11.11%) |
Oct 31, 2008 | 1.017 | 1.061 | 0.8882 | 0.9390 | 6,338,519 | -0.06(-6.09%) |
Oct 30, 2008 | 1.191 | 1.469 | 0.9999 | 0.9999 | 5,052,998 | -0.01(-0.86%) |
Oct 29, 2008 | 0.8869 | 1.200 | 0.8608 | 1.009 | 5,095,182 | +0.08(+8.41%) |
Oct 28, 2008 | 1.139 | 1.139 | 0.8434 | 0.9303 | 4,170,593 | +0.06(+7.00%) |
Oct 27, 2008 | 1.061 | 1.165 | 0.8695 | 0.8695 | 1,642,479 | -0.07(-7.41%) |
Oct 24, 2008 | 1.052 | 1.113 | 0.9390 | 0.9390 | 2,239,793 | -0.23(-19.40%) |
Oct 23, 2008 | 1.122 | 1.174 | 1.017 | 1.165 | 2,019,860 | +0.14(+13.56%) |
Oct 22, 2008 | 1.217 | 1.322 | 0.9651 | 1.026 | 2,708,393 | -0.21(-16.90%) |
Oct 21, 2008 | 1.548 | 1.548 | 1.235 | 1.235 | 3,118,441 | -0.21(-14.46%) |
Oct 20, 2008 | 1.600 | 1.609 | 1.435 | 1.443 | 1,662,263 | +0.01(+0.61%) |
Oct 17, 2008 | 1.322 | 1.582 | 1.261 | 1.435 | 2,880,657 | +0.09(+6.45%) |
Oct 16, 2008 | 1.609 | 1.695 | 1.217 | 1.348 | 3,809,270 | -0.12(-8.28%) |
Oct 15, 2008 | 1.808 | 1.939 | 1.391 | 1.469 | 4,664,200 | -0.70(-32.40%) |
Oct 14, 2008 | 1.556 | 3.565 | 1.391 | 2.174 | 8,756,428 | +0.90(+71.23%) |
Oct 13, 2008 | 1.043 | 2.269 | 0.9564 | 1.269 | 3,955,540 | +0.33(+35.19%) |
Oct 10, 2008 | 1.478 | 1.478 | 0.6782 | 0.9390 | 4,785,817 | +0.05(+5.88%) |
Oct 09, 2008 | 1.356 | 1.409 | 0.8869 | 0.8869 | 3,853,313 | -0.30(-25.00%) |
Oct 08, 2008 | 1.478 | 1.478 | 1.087 | 1.182 | 3,799,696 | -0.17(-12.26%) |
Oct 07, 2008 | 1.687 | 1.826 | 1.348 | 1.348 | 2,787,678 | -0.27(-16.67%) |
Oct 06, 2008 | 1.817 | 2.000 | 1.522 | 1.617 | 3,496,920 | -0.18(-10.15%) |
Oct 03, 2008 | 2.000 | 2.287 | 1.782 | 1.800 | 0 | +0.10(+6.15%) |
Oct 02, 2008 | 2.087 | 2.095 | 1.678 | 1.695 | 3,843,463 | -0.39(-18.75%) |
Oct 01, 2008 | 2.339 | 2.600 | 2.087 | 2.087 | 2,176,553 | -0.17(-7.69%) |
Sep 30, 2008 | 2.061 | 2.608 | 1.808 | 2.261 | 4,751,555 | +0.74(+48.57%) |
Sep 29, 2008 | 2.965 | 3.087 | 1.522 | 1.522 | 5,750,898 | -1.78(-53.95%) |
Sep 26, 2008 | 3.347 | 3.408 | 2.982 | 3.304 | 0 | -0.18(-5.24%) |
Sep 25, 2008 | 3.843 | 3.843 | 3.391 | 3.487 | 3,054,520 | +0.10(+2.82%) |
Sep 24, 2008 | 3.652 | 3.652 | 3.391 | 3.391 | 2,333,592 | -0.17(-4.88%) |
Sep 23, 2008 | 3.930 | 3.930 | 3.374 | 3.565 | 2,579,330 | -0.34(-8.69%) |
Sep 22, 2008 | 4.834 | 4.834 | 3.704 | 3.904 | 2,061,549 | -0.66(-14.48%) |
Sep 19, 2008 | 5.217 | 5.521 | 3.913 | 4.565 | 0 | +0.22(+5.00%) |
Sep 18, 2008 | 3.069 | 4.347 | 3.061 | 4.347 | 6,691,316 | +1.29(+42.05%) |
Sep 17, 2008 | 3.391 | 3.391 | 2.834 | 3.061 | 3,872,255 | -0.20(-6.13%) |
Sep 16, 2008 | 2.713 | 3.260 | 2.713 | 3.260 | 5,643,099 | +0.37(+12.95%) |
Sep 15, 2008 | 4.556 | 4.556 | 2.887 | 2.887 | 8,488,487 | -1.86(-39.19%) |
Sep 12, 2008 | 4.652 | 4.747 | 4.539 | 4.747 | 2,974,821 | +0.03(+0.55%) |
Sep 11, 2008 | 4.878 | 4.956 | 4.608 | 4.721 | 2,553,279 | -0.27(-5.40%) |
Sep 10, 2008 | 4.965 | 5.225 | 4.782 | 4.991 | 3,155,997 | -0.02(-0.35%) |
Sep 09, 2008 | 5.591 | 5.591 | 4.878 | 5.008 | 4,020,308 | -0.45(-8.28%) |
Sep 08, 2008 | 5.391 | 5.678 | 5.252 | 5.460 | 3,922,402 | +0.44(+8.84%) |
Sep 05, 2008 | 4.999 | 5.104 | 4.808 | 5.017 | 0 | +0.08(+1.58%) |
Sep 04, 2008 | 5.165 | 5.252 | 4.886 | 4.939 | 2,697,309 | -0.22(-4.22%) |
Sep 03, 2008 | 4.999 | 5.173 | 4.886 | 5.156 | 3,998,652 | +0.17(+3.31%) |
Sep 02, 2008 | 5.069 | 5.304 | 4.808 | 4.991 | 3,162,012 | +0.13(+2.68%) |
Aug 29, 2008 | 4.947 | 5.147 | 4.791 | 4.860 | 3,656,828 | -0.14(-2.78%) |
Aug 28, 2008 | 4.808 | 4.999 | 4.686 | 4.999 | 2,652,299 | +0.27(+5.70%) |
Aug 27, 2008 | 4.886 | 4.947 | 4.617 | 4.730 | 3,122,820 | -0.08(-1.63%) |
Aug 26, 2008 | 4.721 | 5.017 | 4.573 | 4.808 | 3,939,909 | +0.09(+1.84%) |
Aug 25, 2008 | 4.991 | 4.991 | 4.626 | 4.721 | 3,805,399 | -0.27(-5.40%) |
Aug 22, 2008 | 4.973 | 5.156 | 4.573 | 4.991 | 4,951,084 | +0.10(+1.95%) |
Aug 21, 2008 | 5.217 | 5.330 | 4.886 | 4.895 | 4,669,632 | -0.40(-7.55%) |
Aug 20, 2008 | 5.547 | 5.547 | 5.104 | 5.295 | 5,724,120 | -0.22(-3.94%) |
Aug 19, 2008 | 5.634 | 5.669 | 5.312 | 5.512 | 3,352,222 | -0.11(-2.01%) |
Aug 18, 2008 | 6.017 | 6.182 | 5.608 | 5.625 | 3,107,324 | -0.43(-7.17%) |
Aug 15, 2008 | 6.060 | 6.251 | 5.895 | 6.060 | 0 | -0.04(-0.71%) |
Aug 14, 2008 | 6.191 | 6.295 | 5.486 | 6.104 | 3,438,091 | +0.36(+6.20%) |
Aug 13, 2008 | 6.104 | 6.451 | 5.695 | 5.747 | 3,421,153 | -0.46(-7.42%) |
Aug 12, 2008 | 6.051 | 6.434 | 5.965 | 6.208 | 3,002,347 | +0.10(+1.71%) |
Aug 11, 2008 | 6.425 | 6.693 | 5.912 | 6.104 | 3,472,774 | -0.37(-5.65%) |
Aug 08, 2008 | 6.086 | 6.591 | 5.878 | 6.469 | 3,573,556 | +0.44(+7.36%) |
Aug 07, 2008 | 6.182 | 6.782 | 5.869 | 6.025 | 3,133,938 | -0.29(-4.55%) |
Aug 06, 2008 | 6.738 | 6.738 | 6.156 | 6.312 | 3,084,799 | -0.34(-5.10%) |
Aug 05, 2008 | 6.260 | 6.817 | 6.260 | 6.651 | 3,380,017 | +0.41(+6.55%) |
Aug 04, 2008 | 6.930 | 6.930 | 6.130 | 6.243 | 3,094,386 | -0.69(-9.91%) |
Aug 01, 2008 | 6.964 | 7.390 | 6.723 | 6.930 | 4,727,947 | -0.21(-2.92%) |
Jul 31, 2008 | 5.652 | 7.364 | 5.339 | 7.138 | 16,255,064 | +1.37(+23.64%) |
Jul 30, 2008 | 6.191 | 6.530 | 5.608 | 5.773 | 4,443,837 | -0.53(-8.41%) |
Jul 29, 2008 | 6.304 | 6.460 | 5.425 | 6.304 | 6,014,181 | +0.82(+14.90%) |
Jul 28, 2008 | 5.834 | 6.051 | 5.295 | 5.486 | 6,785,677 | -0.33(-5.68%) |
Jul 25, 2008 | 5.660 | 6.086 | 5.591 | 5.817 | 7,161,906 | +0.24(+4.37%) |
Jul 24, 2008 | 7.608 | 7.608 | 5.391 | 5.573 | 13,663,145 | -1.96(-26.07%) |
Jul 23, 2008 | 7.104 | 7.660 | 6.799 | 7.538 | 7,978,478 | +0.58(+8.37%) |
Jul 22, 2008 | 6.686 | 7.043 | 5.530 | 6.956 | 13,951,303 | -0.08(-1.11%) |
Jul 21, 2008 | 7.547 | 7.547 | 6.347 | 7.034 | 11,665,341 | -0.74(-9.51%) |
Jul 18, 2008 | 8.382 | 9.086 | 7.312 | 7.773 | 11,299,348 | -2.50(-24.30%) |
Jul 17, 2008 | 10.63 | 10.82 | 9.564 | 10.27 | 4,881,857 | +0.23(+2.25%) |
Jul 16, 2008 | 8.025 | 11.03 | 7.843 | 10.04 | 8,337,843 | +2.06(+25.82%) |
Jul 15, 2008 | 8.286 | 8.729 | 7.173 | 7.982 | 9,539,532 | -0.44(-5.26%) |
Jul 14, 2008 | 9.912 | 10.31 | 8.390 | 8.425 | 6,712,437 | -1.06(-11.18%) |
Jul 11, 2008 | 10.62 | 10.62 | 9.077 | 9.486 | 6,236,973 | -1.68(-15.03%) |
Jul 10, 2008 | 11.05 | 11.36 | 10.87 | 11.16 | 4,525,517 | +0.14(+1.26%) |
Jul 09, 2008 | 11.98 | 12.55 | 11.02 | 11.02 | 4,236,570 | -0.64(-5.51%) |
Jul 08, 2008 | 10.60 | 11.92 | 10.32 | 11.67 | 4,077,353 | +1.18(+11.28%) |
Jul 07, 2008 | 10.82 | 11.11 | 10.25 | 10.49 | 3,357,001 | -0.23(-2.19%) |
Jul 04, 2008 | 11.48 | 11.48 | 10.66 | 10.72 | 3,528,115 | +0.00(+0.00%) |
Jul 03, 2008 | 11.48 | 11.48 | 10.66 | 10.72 | 3,528,115 | -0.46(-4.12%) |
Jul 02, 2008 | 12.20 | 12.20 | 11.16 | 11.18 | 4,234,076 | -0.70(-5.93%) |
Jul 01, 2008 | 11.60 | 11.96 | 11.34 | 11.89 | 4,062,422 | +0.40(+3.48%) |
Jun 30, 2008 | 11.78 | 11.93 | 11.44 | 11.49 | 2,496,761 | -0.27(-2.29%) |
Jun 27, 2008 | 11.75 | 12.08 | 11.65 | 11.76 | 2,833,976 | +0.01(+0.07%) |
Jun 26, 2008 | 12.11 | 12.21 | 11.75 | 11.75 | 2,300,700 | -0.66(-5.33%) |
Jun 25, 2008 | 12.52 | 13.18 | 12.23 | 12.41 | 3,030,387 | -0.03(-0.21%) |
Jun 24, 2008 | 12.39 | 13.08 | 12.15 | 12.43 | 2,782,371 | +0.00(+0.00%) |
Jun 23, 2008 | 13.15 | 13.30 | 12.40 | 12.43 | 2,112,462 | -0.62(-4.73%) |
Jun 20, 2008 | 13.22 | 13.40 | 12.96 | 13.05 | 1,927,980 | -0.33(-2.47%) |
Jun 19, 2008 | 13.60 | 13.77 | 13.19 | 13.38 | 2,685,261 | -0.24(-1.79%) |
Jun 18, 2008 | 13.73 | 13.98 | 13.55 | 13.62 | 1,299,318 | -0.30(-2.18%) |
Jun 17, 2008 | 14.91 | 14.97 | 13.84 | 13.93 | 1,396,299 | -0.83(-5.60%) |
Jun 16, 2008 | 14.05 | 14.75 | 13.91 | 14.75 | 1,263,461 | +0.71(+5.08%) |
Jun 13, 2008 | 13.69 | 14.04 | 13.61 | 14.04 | 1,788,628 | +0.30(+2.15%) |
Jun 12, 2008 | 14.12 | 14.66 | 13.64 | 13.75 | 2,304,481 | -0.21(-1.50%) |
Jun 11, 2008 | 14.82 | 14.89 | 13.95 | 13.95 | 1,699,112 | -0.98(-6.58%) |
Jun 10, 2008 | 14.96 | 15.17 | 14.53 | 14.94 | 1,371,083 | +0.10(+0.70%) |
Jun 09, 2008 | 15.55 | 15.66 | 14.68 | 14.83 | 1,741,319 | -0.66(-4.26%) |
Jun 06, 2008 | 16.55 | 16.89 | 15.46 | 15.49 | 1,772,643 | -1.06(-6.41%) |
Jun 05, 2008 | 16.30 | 16.60 | 16.16 | 16.55 | 1,305,384 | +0.36(+2.20%) |
Jun 04, 2008 | 16.45 | 16.62 | 16.02 | 16.20 | 1,889,148 | -0.10(-0.64%) |
Jun 03, 2008 | 16.29 | 16.52 | 16.09 | 16.30 | 1,193,608 | -0.01(-0.05%) |
Jun 02, 2008 | 16.68 | 16.77 | 16.15 | 16.31 | 1,409,418 | -0.31(-1.88%) |
May 30, 2008 | 16.87 | 16.89 | 16.49 | 16.62 | 3,452,017 | -0.26(-1.54%) |
May 29, 2008 | 16.53 | 16.99 | 16.49 | 16.89 | 1,537,043 | +0.24(+1.46%) |
May 28, 2008 | 16.88 | 17.02 | 16.43 | 16.64 | 2,334,084 | -0.27(-1.59%) |
May 27, 2008 | 17.42 | 17.55 | 16.60 | 16.91 | 3,141,415 | -0.34(-1.97%) |
May 26, 2008 | 17.82 | 17.92 | 17.10 | 17.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.82 | 17.92 | 17.10 | 17.25 | 1,450,147 | -0.52(-2.93%) |
May 22, 2008 | 17.63 | 17.95 | 17.42 | 17.77 | 1,785,226 | +0.06(+0.34%) |
May 21, 2008 | 18.77 | 18.82 | 17.66 | 17.71 | 1,580,837 | -0.92(-4.95%) |
May 20, 2008 | 19.09 | 19.38 | 18.40 | 18.63 | 1,616,391 | -0.55(-2.86%) |
May 19, 2008 | 19.02 | 19.76 | 19.02 | 19.18 | 2,900,684 | +0.19(+1.01%) |
May 16, 2008 | 18.26 | 19.05 | 18.08 | 18.99 | 1,666,777 | +0.77(+4.25%) |
May 15, 2008 | 17.82 | 18.24 | 17.62 | 18.22 | 1,039,389 | +0.28(+1.55%) |
May 14, 2008 | 17.92 | 18.18 | 17.85 | 17.94 | 904,756 | +0.23(+1.28%) |
May 13, 2008 | 17.95 | 18.09 | 17.61 | 17.71 | 1,372,238 | -0.65(-3.55%) |
May 12, 2008 | 17.68 | 18.36 | 17.57 | 18.36 | 1,400,462 | +0.70(+3.94%) |
May 09, 2008 | 18.22 | 18.61 | 17.67 | 17.67 | 791,155 | -0.73(-3.97%) |
May 08, 2008 | 19.13 | 19.24 | 18.30 | 18.40 | 2,164,304 | -0.53(-2.80%) |
May 07, 2008 | 18.93 | 19.61 | 18.81 | 18.93 | 2,348,439 | -0.12(-0.64%) |
May 06, 2008 | 18.26 | 19.08 | 17.88 | 19.05 | 2,245,226 | +0.40(+2.14%) |
May 05, 2008 | 19.05 | 19.14 | 18.45 | 18.65 | 1,517,318 | -0.28(-1.47%) |
May 02, 2008 | 18.26 | 19.60 | 18.26 | 18.93 | 4,280,653 | +1.53(+8.80%) |
May 01, 2008 | 16.54 | 17.48 | 16.54 | 17.40 | 1,821,290 | +0.66(+3.95%) |
Apr 30, 2008 | 17.38 | 17.38 | 16.63 | 16.74 | 1,126,959 | -0.55(-3.17%) |
Apr 29, 2008 | 17.26 | 17.28 | 16.95 | 17.28 | 1,358,129 | +0.11(+0.66%) |
Apr 28, 2008 | 17.00 | 17.28 | 16.69 | 17.17 | 1,188,061 | +0.31(+1.86%) |
Apr 25, 2008 | 16.53 | 16.87 | 16.19 | 16.86 | 1,516,792 | +0.49(+2.97%) |
Apr 24, 2008 | 16.00 | 16.47 | 15.87 | 16.37 | 2,342,270 | +0.51(+3.23%) |
Apr 23, 2008 | 16.14 | 16.14 | 15.43 | 15.86 | 2,001,155 | -0.14(-0.87%) |
Apr 22, 2008 | 15.91 | 16.25 | 15.82 | 16.00 | 1,781,817 | +0.00(+0.00%) |
Apr 21, 2008 | 16.95 | 16.95 | 15.94 | 16.00 | 2,718,940 | -0.97(-5.69%) |
Apr 18, 2008 | 15.68 | 17.16 | 15.68 | 16.96 | 4,489,121 | +1.38(+8.87%) |
Apr 17, 2008 | 14.89 | 15.73 | 14.82 | 15.58 | 2,363,369 | +0.50(+3.29%) |
Apr 16, 2008 | 14.34 | 15.18 | 14.34 | 15.09 | 2,023,775 | +0.76(+5.28%) |
Apr 15, 2008 | 14.37 | 14.57 | 14.03 | 14.33 | 1,761,360 | -0.03(-0.24%) |
Apr 14, 2008 | 14.87 | 14.96 | 14.28 | 14.36 | 2,311,517 | -0.50(-3.34%) |
Apr 11, 2008 | 15.33 | 15.33 | 14.81 | 14.86 | 3,280,492 | -0.50(-3.23%) |
Apr 10, 2008 | 15.17 | 15.51 | 14.90 | 15.35 | 1,447,881 | +0.36(+2.38%) |
Apr 09, 2008 | 15.07 | 15.21 | 14.91 | 15.00 | 1,763,604 | +0.04(+0.29%) |
Apr 08, 2008 | 15.22 | 15.44 | 14.89 | 14.95 | 1,734,689 | -0.39(-2.55%) |
Apr 07, 2008 | 15.38 | 15.44 | 14.83 | 15.35 | 2,344,719 | +0.43(+2.92%) |
Apr 04, 2008 | 14.89 | 15.29 | 14.78 | 14.91 | 3,821,426 | +0.08(+0.53%) |
Apr 03, 2008 | 14.62 | 14.87 | 14.11 | 14.83 | 4,774,193 | +0.24(+1.67%) |
Apr 02, 2008 | 13.35 | 15.25 | 13.09 | 14.59 | 7,225,189 | +1.23(+9.17%) |
Apr 01, 2008 | 12.22 | 13.43 | 12.22 | 13.36 | 3,024,356 | +1.17(+9.55%) |
Mar 31, 2008 | 11.90 | 12.60 | 11.90 | 12.20 | 1,694,098 | +0.23(+1.96%) |
Mar 28, 2008 | 12.45 | 12.48 | 11.90 | 11.96 | 2,285,243 | -0.36(-2.89%) |
Mar 27, 2008 | 13.03 | 13.03 | 12.32 | 12.32 | 2,278,542 | -0.53(-4.13%) |
Mar 26, 2008 | 13.65 | 13.69 | 12.78 | 12.85 | 2,029,872 | -0.82(-5.98%) |
Mar 25, 2008 | 13.13 | 13.71 | 13.13 | 13.67 | 3,621,702 | +0.34(+2.54%) |
Mar 24, 2008 | 13.27 | 13.89 | 13.23 | 13.33 | 4,745,756 | +0.17(+1.25%) |
Mar 21, 2008 | 12.72 | 13.26 | 11.74 | 13.16 | 5,155,134 | +0.00(+0.00%) |
Mar 20, 2008 | 12.72 | 13.26 | 11.74 | 13.16 | 5,155,134 | +0.37(+2.85%) |
Mar 19, 2008 | 13.73 | 13.82 | 12.65 | 12.80 | 4,663,447 | -0.59(-4.42%) |
Mar 18, 2008 | 12.47 | 13.42 | 12.28 | 13.39 | 4,123,326 | +1.20(+9.84%) |
Mar 17, 2008 | 12.29 | 12.39 | 11.69 | 12.19 | 4,158,231 | -0.63(-4.88%) |
Mar 14, 2008 | 13.49 | 13.67 | 12.62 | 12.82 | 4,085,897 | -0.63(-4.66%) |
Mar 13, 2008 | 13.57 | 13.74 | 12.99 | 13.44 | 5,020,533 | -0.82(-5.73%) |
Mar 12, 2008 | 14.64 | 15.17 | 14.01 | 14.26 | 3,767,758 | -0.48(-3.24%) |
Mar 11, 2008 | 14.14 | 14.75 | 13.49 | 14.74 | 5,980,724 | +1.39(+10.42%) |
Mar 10, 2008 | 13.94 | 14.09 | 13.09 | 13.35 | 4,960,492 | -0.55(-3.94%) |
Mar 07, 2008 | 13.15 | 13.95 | 12.56 | 13.89 | 9,110,341 | +1.74(+14.31%) |
Mar 06, 2008 | 13.70 | 13.73 | 11.05 | 12.16 | 20,068,978 | -1.89(-13.44%) |
Mar 05, 2008 | 14.47 | 14.61 | 13.51 | 14.04 | 9,914,981 | -0.55(-3.75%) |
Mar 04, 2008 | 16.09 | 16.23 | 14.56 | 14.59 | 6,630,859 | -1.83(-11.12%) |
Mar 03, 2008 | 17.09 | 17.09 | 16.09 | 16.42 | 4,091,660 | -0.72(-4.21%) |
Feb 29, 2008 | 17.37 | 17.41 | 16.56 | 17.14 | 4,443,406 | -0.42(-2.38%) |
Feb 28, 2008 | 19.40 | 19.40 | 17.41 | 17.55 | 7,438,014 | -2.31(-11.64%) |
Feb 27, 2008 | 20.05 | 20.11 | 19.49 | 19.87 | 1,814,874 | -0.03(-0.17%) |
Feb 26, 2008 | 19.75 | 20.18 | 19.56 | 19.90 | 1,885,752 | +0.12(+0.62%) |
Feb 25, 2008 | 19.58 | 19.93 | 18.97 | 19.78 | 1,642,679 | +0.36(+1.84%) |
Feb 22, 2008 | 19.42 | 19.44 | 18.71 | 19.42 | 1,706,109 | +0.29(+1.50%) |
Feb 21, 2008 | 19.79 | 20.06 | 19.10 | 19.14 | 1,530,695 | -0.53(-2.70%) |
Feb 20, 2008 | 19.13 | 19.67 | 18.91 | 19.67 | 1,882,864 | +0.55(+2.87%) |
Feb 19, 2008 | 19.65 | 20.08 | 19.07 | 19.12 | 2,661,897 | -0.16(-0.81%) |
Feb 18, 2008 | 19.27 | 19.70 | 18.99 | 19.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.27 | 19.70 | 18.99 | 19.28 | 2,166,566 | -0.28(-1.42%) |
Feb 14, 2008 | 20.14 | 20.20 | 19.51 | 19.55 | 1,584,849 | -0.56(-2.77%) |
Feb 13, 2008 | 20.52 | 20.69 | 19.75 | 20.11 | 1,771,911 | -0.10(-0.47%) |
Feb 12, 2008 | 20.79 | 20.79 | 19.82 | 20.21 | 2,139,357 | -0.17(-0.85%) |
Feb 11, 2008 | 21.26 | 21.26 | 20.16 | 20.38 | 1,987,993 | -0.69(-3.26%) |
Feb 08, 2008 | 21.74 | 22.07 | 20.79 | 21.07 | 1,352,678 | -0.83(-3.77%) |
Feb 07, 2008 | 21.35 | 22.00 | 21.08 | 21.89 | 1,686,350 | +0.30(+1.37%) |
Feb 06, 2008 | 22.45 | 22.49 | 21.53 | 21.60 | 1,818,652 | -0.33(-1.51%) |
Feb 05, 2008 | 22.72 | 22.88 | 21.92 | 21.93 | 1,811,730 | -1.12(-4.87%) |
Feb 04, 2008 | 23.70 | 23.83 | 22.69 | 23.05 | 1,374,273 | -1.00(-4.16%) |
Feb 01, 2008 | 22.89 | 24.08 | 22.20 | 24.05 | 2,271,789 | +0.81(+3.48%) |
Jan 31, 2008 | 21.93 | 23.67 | 21.30 | 23.24 | 2,666,283 | +1.18(+5.36%) |
Jan 30, 2008 | 23.05 | 23.38 | 21.89 | 22.06 | 2,142,910 | -1.16(-4.98%) |
Jan 29, 2008 | 22.01 | 23.43 | 22.01 | 23.21 | 2,795,095 | +1.34(+6.12%) |
Jan 28, 2008 | 20.65 | 22.01 | 20.59 | 21.88 | 1,935,200 | +1.26(+6.12%) |
Jan 25, 2008 | 20.92 | 21.92 | 20.47 | 20.61 | 2,397,476 | -0.54(-2.55%) |
Jan 24, 2008 | 21.94 | 21.94 | 20.58 | 21.15 | 2,639,596 | -0.37(-1.74%) |
Jan 23, 2008 | 20.22 | 21.92 | 19.68 | 21.53 | 3,270,664 | +1.29(+6.36%) |
Jan 22, 2008 | 18.26 | 20.48 | 17.80 | 20.24 | 2,347,841 | +0.63(+3.24%) |
Jan 21, 2008 | 20.20 | 20.48 | 19.03 | 19.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.20 | 20.48 | 19.03 | 19.61 | 3,050,335 | -0.58(-2.89%) |
Jan 17, 2008 | 20.64 | 20.64 | 19.91 | 20.19 | 2,770,946 | -0.20(-0.98%) |
Jan 16, 2008 | 20.25 | 20.82 | 19.62 | 20.39 | 3,009,571 | +0.27(+1.34%) |
Jan 15, 2008 | 20.19 | 20.52 | 20.00 | 20.12 | 1,834,301 | -0.58(-2.81%) |
Jan 14, 2008 | 21.14 | 21.34 | 20.21 | 20.70 | 1,731,817 | -0.08(-0.38%) |
Jan 11, 2008 | 20.67 | 21.21 | 20.43 | 20.78 | 1,902,910 | -0.35(-1.65%) |
Jan 10, 2008 | 21.23 | 21.72 | 20.41 | 21.13 | 2,521,406 | -0.01(-0.04%) |
Jan 09, 2008 | 20.41 | 21.22 | 19.50 | 21.14 | 2,550,124 | +0.75(+3.67%) |
Jan 08, 2008 | 21.36 | 21.53 | 20.28 | 20.39 | 1,592,420 | -0.66(-3.14%) |
Jan 07, 2008 | 21.41 | 21.68 | 20.43 | 21.05 | 2,138,418 | +0.31(+1.51%) |
Jan 04, 2008 | 21.73 | 21.97 | 20.66 | 20.74 | 2,897,072 | -1.10(-5.06%) |
Jan 03, 2008 | 22.31 | 22.77 | 21.24 | 21.84 | 1,207,680 | -0.55(-2.45%) |
Jan 02, 2008 | 22.61 | 23.14 | 22.21 | 22.39 | 1,284,088 | -0.26(-1.15%) |
Jan 01, 2008 | 22.52 | 22.81 | 22.09 | 22.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.52 | 22.81 | 22.09 | 22.65 | 1,668,466 | +0.03(+0.15%) |
Dec 28, 2007 | 22.66 | 22.90 | 22.20 | 22.61 | 1,554,494 | +0.01(+0.04%) |
Dec 27, 2007 | 23.89 | 23.89 | 22.56 | 22.61 | 1,111,115 | -1.09(-4.59%) |
Dec 26, 2007 | 23.88 | 23.91 | 23.22 | 23.69 | 1,679,425 | -0.18(-0.76%) |
Dec 24, 2007 | 22.69 | 23.88 | 22.69 | 23.88 | 710,143 | +0.83(+3.58%) |
Dec 21, 2007 | 23.28 | 23.30 | 22.64 | 23.05 | 1,506,215 | +0.21(+0.91%) |
Dec 20, 2007 | 23.43 | 23.47 | 22.41 | 22.84 | 1,601,450 | -0.48(-2.05%) |
Dec 19, 2007 | 22.89 | 23.32 | 22.68 | 23.32 | 2,303,307 | +0.33(+1.44%) |
Dec 18, 2007 | 23.50 | 23.87 | 22.31 | 22.99 | 3,205,885 | -0.33(-1.42%) |
Dec 17, 2007 | 24.35 | 24.51 | 23.28 | 23.32 | 4,228,761 | -1.03(-4.21%) |
Dec 14, 2007 | 24.51 | 25.03 | 24.34 | 24.34 | 9,358,511 | -0.36(-1.44%) |
Dec 13, 2007 | 25.58 | 25.58 | 24.11 | 24.70 | 3,030,671 | -2.01(-7.52%) |
Dec 12, 2007 | 26.14 | 28.21 | 26.14 | 26.71 | 4,035,865 | +0.74(+2.85%) |
Dec 11, 2007 | 28.48 | 29.13 | 25.96 | 25.97 | 3,415,690 | -2.50(-8.79%) |
Dec 10, 2007 | 27.42 | 28.77 | 27.42 | 28.47 | 2,638,651 | +1.05(+3.84%) |
Dec 07, 2007 | 27.08 | 28.02 | 27.08 | 27.42 | 3,899,227 | +0.25(+0.93%) |
Dec 06, 2007 | 25.73 | 27.29 | 25.73 | 27.17 | 1,833,851 | +1.27(+4.90%) |
Dec 05, 2007 | 25.65 | 26.07 | 25.22 | 25.90 | 2,691,323 | +0.68(+2.69%) |
Dec 04, 2007 | 24.99 | 25.31 | 24.67 | 25.22 | 2,076,514 | -0.21(-0.82%) |