Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.463 | 8.038 | 7.346 | 7.842 | 0 | +0.20(+2.56%) |
Aug 28, 2008 | 7.346 | 7.646 | 7.300 | 7.646 | 11,121,111 | +0.29(+4.00%) |
Aug 27, 2008 | 7.254 | 7.463 | 7.039 | 7.352 | 10,537,285 | +0.10(+1.35%) |
Aug 26, 2008 | 7.130 | 7.267 | 7.052 | 7.254 | 11,377,204 | +0.15(+2.11%) |
Aug 25, 2008 | 7.418 | 7.418 | 7.045 | 7.104 | 12,424,858 | -0.39(-5.14%) |
Aug 22, 2008 | 7.117 | 7.613 | 7.117 | 7.489 | 0 | +0.61(+8.93%) |
Aug 21, 2008 | 6.954 | 7.078 | 6.843 | 6.876 | 11,214,250 | -0.25(-3.48%) |
Aug 20, 2008 | 6.921 | 7.202 | 6.725 | 7.124 | 17,429,368 | +0.16(+2.35%) |
Aug 19, 2008 | 7.137 | 7.183 | 6.752 | 6.960 | 17,586,710 | -0.32(-4.39%) |
Aug 18, 2008 | 7.718 | 7.718 | 7.215 | 7.280 | 12,100,959 | -0.38(-4.94%) |
Aug 15, 2008 | 7.587 | 7.868 | 7.529 | 7.659 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.228 | 7.659 | 7.091 | 7.457 | 13,363,484 | +0.23(+3.16%) |
Aug 13, 2008 | 7.640 | 7.711 | 7.013 | 7.228 | 21,200,856 | -0.44(-5.79%) |
Aug 12, 2008 | 8.051 | 8.214 | 7.607 | 7.672 | 21,561,176 | -0.53(-6.45%) |
Aug 11, 2008 | 7.868 | 8.567 | 7.646 | 8.201 | 20,921,130 | +0.40(+5.19%) |
Aug 08, 2008 | 7.254 | 7.894 | 7.183 | 7.796 | 25,332,528 | +0.74(+10.45%) |
Aug 07, 2008 | 7.398 | 7.561 | 6.934 | 7.058 | 20,112,068 | -0.45(-6.00%) |
Aug 06, 2008 | 7.117 | 7.698 | 6.947 | 7.509 | 23,713,784 | +0.38(+5.31%) |
Aug 05, 2008 | 7.098 | 7.176 | 6.889 | 7.130 | 19,014,198 | +0.28(+4.10%) |
Aug 04, 2008 | 7.124 | 7.124 | 6.608 | 6.849 | 16,621,320 | -0.31(-4.38%) |
Aug 01, 2008 | 6.895 | 7.313 | 6.732 | 7.163 | 16,895,838 | +0.27(+3.98%) |
Jul 31, 2008 | 6.987 | 7.098 | 6.797 | 6.889 | 34,218,772 | -0.44(-5.97%) |
Jul 30, 2008 | 7.829 | 7.914 | 7.006 | 7.326 | 28,208,382 | -0.15(-2.01%) |
Jul 29, 2008 | 7.476 | 7.476 | 6.843 | 7.476 | 15,107,427 | +0.55(+7.92%) |
Jul 28, 2008 | 7.196 | 7.548 | 6.856 | 6.928 | 11,932,265 | -0.36(-4.93%) |
Jul 25, 2008 | 7.248 | 7.901 | 7.006 | 7.287 | 15,624,976 | -0.02(-0.27%) |
Jul 24, 2008 | 7.862 | 8.162 | 7.202 | 7.307 | 18,740,072 | -0.60(-7.60%) |
Jul 23, 2008 | 7.835 | 8.358 | 7.287 | 7.907 | 42,145,812 | +0.08(+1.00%) |
Jul 22, 2008 | 6.863 | 7.894 | 6.419 | 7.829 | 37,256,720 | +0.32(+4.26%) |
Jul 21, 2008 | 7.829 | 7.901 | 7.444 | 7.509 | 23,510,164 | +0.09(+1.23%) |
Jul 18, 2008 | 6.934 | 7.796 | 6.934 | 7.418 | 28,806,768 | +0.39(+5.48%) |
Jul 17, 2008 | 6.725 | 7.470 | 6.275 | 7.032 | 33,274,456 | +0.67(+10.57%) |
Jul 16, 2008 | 5.792 | 6.458 | 5.563 | 6.360 | 24,101,194 | +0.89(+16.37%) |
Jul 15, 2008 | 5.655 | 5.896 | 5.178 | 5.465 | 33,861,588 | -0.26(-4.56%) |
Jul 14, 2008 | 6.667 | 6.686 | 5.563 | 5.726 | 29,466,196 | -0.70(-10.87%) |
Jul 11, 2008 | 6.471 | 6.601 | 6.170 | 6.425 | 27,603,848 | -0.25(-3.81%) |
Jul 10, 2008 | 6.804 | 6.882 | 6.464 | 6.680 | 28,884,856 | -0.20(-2.85%) |
Jul 09, 2008 | 7.509 | 7.581 | 6.849 | 6.876 | 17,720,786 | -0.64(-8.51%) |
Jul 08, 2008 | 6.987 | 7.568 | 6.856 | 7.516 | 22,329,118 | +0.61(+8.79%) |
Jul 07, 2008 | 7.267 | 7.398 | 6.791 | 6.908 | 31,207,408 | -0.34(-4.68%) |
Jul 04, 2008 | 7.457 | 7.502 | 7.209 | 7.248 | 8,395,771 | +0.00(+0.00%) |
Jul 03, 2008 | 7.457 | 7.502 | 7.209 | 7.248 | 8,395,771 | -0.01(-0.18%) |
Jul 02, 2008 | 7.424 | 7.679 | 7.241 | 7.261 | 17,629,874 | -0.16(-2.20%) |
Jul 01, 2008 | 7.098 | 7.444 | 7.052 | 7.424 | 21,306,944 | +0.25(+3.55%) |
Jun 30, 2008 | 7.261 | 7.418 | 7.124 | 7.169 | 22,090,430 | -0.10(-1.44%) |
Jun 27, 2008 | 7.359 | 7.450 | 7.189 | 7.274 | 15,569,001 | -0.05(-0.62%) |
Jun 26, 2008 | 7.300 | 7.568 | 7.228 | 7.320 | 17,628,480 | -0.08(-1.06%) |
Jun 25, 2008 | 7.463 | 7.744 | 7.313 | 7.398 | 25,903,150 | -0.03(-0.44%) |
Jun 24, 2008 | 7.235 | 7.555 | 7.078 | 7.431 | 29,145,584 | +0.25(+3.45%) |
Jun 23, 2008 | 7.574 | 7.574 | 7.183 | 7.183 | 19,293,098 | -0.35(-4.60%) |
Jun 20, 2008 | 7.150 | 7.666 | 6.530 | 7.529 | 39,818,176 | +0.12(+1.59%) |
Jun 19, 2008 | 7.235 | 7.457 | 7.196 | 7.411 | 23,285,566 | +0.14(+1.98%) |
Jun 18, 2008 | 7.267 | 7.731 | 7.045 | 7.267 | 35,709,708 | -0.18(-2.37%) |
Jun 17, 2008 | 7.829 | 7.920 | 7.411 | 7.444 | 44,925,180 | -0.26(-3.39%) |
Jun 16, 2008 | 7.653 | 7.875 | 7.620 | 7.705 | 38,389,288 | +0.05(+0.60%) |
Jun 13, 2008 | 7.620 | 7.770 | 7.483 | 7.659 | 151,606,272 | -0.16(-2.09%) |
Jun 12, 2008 | 9.154 | 9.435 | 7.600 | 7.822 | 61,138,084 | -2.44(-23.74%) |
Jun 11, 2008 | 11.01 | 11.07 | 10.23 | 10.26 | 11,668,657 | -0.75(-6.82%) |
Jun 10, 2008 | 11.07 | 11.26 | 10.73 | 11.01 | 9,551,467 | +0.14(+1.26%) |
Jun 09, 2008 | 11.44 | 11.44 | 10.81 | 10.87 | 13,277,739 | -0.42(-3.76%) |
Jun 06, 2008 | 11.64 | 11.73 | 11.26 | 11.30 | 10,331,163 | -0.69(-5.72%) |
Jun 05, 2008 | 12.00 | 12.05 | 11.76 | 11.98 | 7,902,761 | +0.05(+0.38%) |
Jun 04, 2008 | 12.22 | 12.24 | 11.77 | 11.94 | 12,309,138 | -0.30(-2.45%) |
Jun 03, 2008 | 12.66 | 12.74 | 12.10 | 12.24 | 8,698,273 | -0.31(-2.50%) |
Jun 02, 2008 | 12.69 | 12.70 | 12.33 | 12.55 | 9,468,791 | -0.16(-1.28%) |
May 30, 2008 | 13.16 | 13.16 | 12.63 | 12.71 | 7,531,297 | -0.35(-2.65%) |
May 29, 2008 | 12.60 | 13.14 | 12.60 | 13.06 | 12,276,932 | +0.22(+1.73%) |
May 28, 2008 | 13.35 | 13.41 | 12.54 | 12.84 | 21,749,646 | -1.50(-10.43%) |
May 27, 2008 | 14.31 | 14.49 | 14.09 | 14.33 | 5,234,327 | +0.05(+0.37%) |
May 26, 2008 | 14.63 | 14.65 | 14.26 | 14.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.63 | 14.65 | 14.26 | 14.28 | 5,300,589 | -0.45(-3.06%) |
May 22, 2008 | 14.65 | 14.98 | 14.50 | 14.73 | 4,934,985 | +0.00(+0.00%) |
May 21, 2008 | 15.04 | 15.19 | 14.71 | 14.73 | 7,234,594 | -0.30(-2.00%) |
May 20, 2008 | 15.40 | 15.40 | 14.95 | 15.03 | 6,096,810 | -0.42(-2.75%) |
May 19, 2008 | 15.51 | 15.76 | 15.40 | 15.46 | 4,373,783 | -0.03(-0.21%) |
May 16, 2008 | 16.15 | 16.17 | 15.38 | 15.49 | 7,164,541 | -0.89(-5.46%) |
May 15, 2008 | 16.13 | 16.43 | 15.96 | 16.38 | 4,367,663 | +0.29(+1.78%) |
May 14, 2008 | 15.93 | 16.23 | 15.80 | 16.10 | 4,304,769 | +0.29(+1.86%) |
May 13, 2008 | 16.15 | 16.15 | 15.76 | 15.80 | 3,620,501 | -0.25(-1.55%) |
May 12, 2008 | 15.74 | 16.06 | 15.71 | 16.05 | 3,512,270 | +0.39(+2.46%) |
May 09, 2008 | 15.46 | 16.02 | 15.34 | 15.66 | 4,138,784 | +0.01(+0.04%) |
May 08, 2008 | 16.00 | 16.00 | 15.50 | 15.66 | 5,408,263 | -0.25(-1.56%) |
May 07, 2008 | 16.55 | 16.69 | 15.84 | 15.91 | 5,182,382 | -0.67(-4.06%) |
May 06, 2008 | 16.35 | 16.74 | 16.08 | 16.58 | 4,612,452 | +0.05(+0.32%) |
May 05, 2008 | 16.60 | 16.76 | 16.34 | 16.53 | 3,580,668 | -0.11(-0.67%) |
May 02, 2008 | 16.92 | 17.06 | 16.53 | 16.64 | 5,221,100 | -0.08(-0.51%) |
May 01, 2008 | 15.74 | 16.83 | 15.74 | 16.72 | 5,873,781 | +0.97(+6.13%) |
Apr 30, 2008 | 15.83 | 16.18 | 15.70 | 15.76 | 4,998,528 | -0.01(-0.08%) |
Apr 29, 2008 | 15.85 | 15.93 | 15.64 | 15.77 | 2,691,588 | -0.04(-0.25%) |
Apr 28, 2008 | 16.00 | 16.00 | 15.66 | 15.81 | 4,460,773 | -0.08(-0.53%) |
Apr 25, 2008 | 15.66 | 15.96 | 15.28 | 15.89 | 5,707,146 | +0.39(+2.48%) |
Apr 24, 2008 | 15.02 | 15.67 | 15.02 | 15.51 | 8,383,874 | +0.51(+3.40%) |
Apr 23, 2008 | 15.11 | 15.25 | 14.84 | 15.00 | 5,463,366 | -0.10(-0.65%) |
Apr 22, 2008 | 15.03 | 15.25 | 14.82 | 15.10 | 6,794,855 | -0.03(-0.22%) |
Apr 21, 2008 | 16.01 | 16.13 | 14.88 | 15.13 | 10,076,331 | -0.99(-6.12%) |
Apr 18, 2008 | 15.92 | 16.47 | 15.92 | 16.11 | 7,858,764 | +0.63(+4.09%) |
Apr 17, 2008 | 15.99 | 15.99 | 14.70 | 15.48 | 11,158,863 | -0.32(-2.03%) |
Apr 16, 2008 | 15.16 | 15.89 | 15.16 | 15.80 | 9,280,222 | +0.96(+6.47%) |
Apr 15, 2008 | 14.55 | 15.04 | 14.52 | 14.84 | 6,562,309 | +0.33(+2.30%) |
Apr 14, 2008 | 15.24 | 15.34 | 14.48 | 14.51 | 9,271,731 | -0.91(-5.89%) |
Apr 11, 2008 | 15.44 | 15.77 | 15.25 | 15.42 | 6,851,102 | -0.24(-1.54%) |
Apr 10, 2008 | 15.27 | 15.89 | 15.16 | 15.66 | 6,153,758 | +0.36(+2.35%) |
Apr 09, 2008 | 15.68 | 15.76 | 15.30 | 15.30 | 4,658,776 | -0.22(-1.43%) |
Apr 08, 2008 | 15.62 | 15.68 | 15.29 | 15.52 | 6,331,635 | -0.18(-1.12%) |
Apr 07, 2008 | 15.68 | 15.95 | 15.54 | 15.70 | 3,795,672 | +0.21(+1.35%) |
Apr 04, 2008 | 16.01 | 16.07 | 15.43 | 15.49 | 4,572,215 | -0.46(-2.87%) |
Apr 03, 2008 | 15.82 | 16.10 | 15.55 | 15.95 | 6,967,868 | +0.05(+0.33%) |
Apr 02, 2008 | 15.35 | 16.26 | 15.35 | 15.89 | 11,911,802 | +0.55(+3.62%) |
Apr 01, 2008 | 14.89 | 15.38 | 14.70 | 15.34 | 7,370,178 | +1.01(+7.02%) |
Mar 31, 2008 | 14.31 | 14.74 | 14.20 | 14.33 | 6,739,292 | +0.05(+0.32%) |
Mar 28, 2008 | 14.55 | 14.65 | 14.21 | 14.29 | 7,926,032 | -0.16(-1.09%) |
Mar 27, 2008 | 14.87 | 14.95 | 14.13 | 14.44 | 11,982,899 | -0.42(-2.81%) |
Mar 26, 2008 | 15.53 | 15.53 | 14.75 | 14.86 | 6,357,882 | -0.82(-5.21%) |
Mar 25, 2008 | 15.74 | 15.76 | 15.31 | 15.68 | 6,064,398 | -0.06(-0.37%) |
Mar 24, 2008 | 15.38 | 16.15 | 15.35 | 15.74 | 9,745,187 | +0.41(+2.68%) |
Mar 21, 2008 | 14.38 | 15.38 | 14.12 | 15.32 | 11,521,360 | +0.00(+0.00%) |
Mar 20, 2008 | 14.38 | 15.38 | 14.12 | 15.32 | 11,521,360 | +0.95(+6.63%) |
Mar 19, 2008 | 14.87 | 15.09 | 14.29 | 14.37 | 8,476,031 | -0.22(-1.52%) |
Mar 18, 2008 | 14.21 | 15.06 | 13.95 | 14.59 | 8,421,736 | +0.68(+4.88%) |
Mar 17, 2008 | 13.50 | 14.10 | 13.18 | 13.91 | 11,460,000 | +0.05(+0.33%) |
Mar 14, 2008 | 14.73 | 14.97 | 13.65 | 13.87 | 12,098,679 | -0.75(-5.14%) |
Mar 13, 2008 | 14.10 | 14.71 | 13.70 | 14.62 | 7,378,928 | +0.35(+2.42%) |
Mar 12, 2008 | 14.73 | 15.44 | 14.27 | 14.27 | 7,655,364 | -0.60(-4.04%) |
Mar 11, 2008 | 13.98 | 14.89 | 13.98 | 14.87 | 10,145,432 | +1.24(+9.10%) |
Mar 10, 2008 | 13.67 | 13.93 | 13.33 | 13.63 | 10,256,307 | -0.04(-0.29%) |
Mar 07, 2008 | 13.31 | 13.97 | 13.19 | 13.67 | 7,202,254 | +0.29(+2.15%) |
Mar 06, 2008 | 13.73 | 13.82 | 13.39 | 13.39 | 5,362,189 | -0.48(-3.48%) |
Mar 05, 2008 | 14.09 | 14.33 | 13.74 | 13.87 | 7,491,894 | -0.09(-0.66%) |
Mar 04, 2008 | 13.96 | 14.07 | 13.53 | 13.96 | 7,872,259 | -0.16(-1.11%) |
Mar 03, 2008 | 14.30 | 14.34 | 13.95 | 14.12 | 4,975,717 | -0.28(-1.95%) |
Feb 29, 2008 | 14.89 | 15.15 | 14.29 | 14.40 | 9,414,533 | -0.95(-6.21%) |
Feb 28, 2008 | 15.84 | 15.87 | 15.28 | 15.35 | 8,408,825 | -0.63(-3.96%) |
Feb 27, 2008 | 15.69 | 16.25 | 15.61 | 15.98 | 6,188,495 | +0.16(+1.03%) |
Feb 26, 2008 | 15.75 | 16.09 | 15.59 | 15.82 | 5,771,991 | -0.02(-0.12%) |
Feb 25, 2008 | 15.62 | 15.89 | 15.23 | 15.84 | 7,124,666 | +0.20(+1.29%) |
Feb 22, 2008 | 15.14 | 15.67 | 14.89 | 15.64 | 6,758,636 | +0.60(+4.00%) |
Feb 21, 2008 | 15.24 | 15.47 | 14.99 | 15.04 | 5,814,152 | -0.25(-1.67%) |
Feb 20, 2008 | 14.76 | 15.44 | 14.38 | 15.29 | 9,843,143 | -0.18(-1.14%) |
Feb 19, 2008 | 16.04 | 16.15 | 15.38 | 15.47 | 7,781,346 | -0.42(-2.67%) |
Feb 18, 2008 | 15.76 | 15.91 | 15.44 | 15.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.76 | 15.91 | 15.44 | 15.89 | 5,243,083 | +0.15(+0.95%) |
Feb 14, 2008 | 16.17 | 16.23 | 15.73 | 15.74 | 5,979,292 | -0.45(-2.78%) |
Feb 13, 2008 | 16.46 | 16.67 | 15.95 | 16.19 | 4,552,234 | -0.16(-1.00%) |
Feb 12, 2008 | 15.78 | 16.40 | 15.78 | 16.36 | 8,625,145 | +0.64(+4.07%) |
Feb 11, 2008 | 15.95 | 16.01 | 15.53 | 15.72 | 5,373,366 | -0.38(-2.35%) |
Feb 08, 2008 | 16.47 | 16.47 | 15.80 | 16.10 | 5,286,299 | -0.43(-2.61%) |
Feb 07, 2008 | 16.26 | 16.71 | 16.08 | 16.53 | 5,524,904 | +0.21(+1.28%) |
Feb 06, 2008 | 16.68 | 16.84 | 16.26 | 16.32 | 6,721,050 | -0.27(-1.61%) |
Feb 05, 2008 | 16.72 | 17.06 | 16.43 | 16.59 | 8,826,931 | -0.42(-2.46%) |
Feb 04, 2008 | 17.23 | 17.78 | 16.93 | 17.00 | 8,525,610 | -0.25(-1.44%) |
Feb 01, 2008 | 17.05 | 17.30 | 16.51 | 17.25 | 8,526,373 | +0.18(+1.07%) |
Jan 31, 2008 | 16.43 | 17.24 | 16.11 | 17.07 | 12,271,388 | +0.35(+2.07%) |
Jan 30, 2008 | 16.74 | 17.24 | 16.53 | 16.72 | 10,928,583 | -0.06(-0.35%) |
Jan 29, 2008 | 16.88 | 16.90 | 16.43 | 16.78 | 7,013,729 | +0.01(+0.04%) |
Jan 28, 2008 | 16.33 | 16.79 | 15.94 | 16.77 | 7,295,545 | +0.43(+2.64%) |
Jan 25, 2008 | 16.59 | 17.62 | 16.00 | 16.34 | 9,791,936 | -0.06(-0.36%) |
Jan 24, 2008 | 16.70 | 16.84 | 16.10 | 16.40 | 10,076,902 | -0.24(-1.41%) |
Jan 23, 2008 | 14.94 | 17.22 | 14.74 | 16.64 | 18,365,552 | +1.13(+7.28%) |
Jan 22, 2008 | 12.73 | 15.99 | 12.41 | 15.51 | 20,263,376 | +1.73(+12.56%) |
Jan 21, 2008 | 14.08 | 14.31 | 13.52 | 13.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.08 | 14.31 | 13.52 | 13.78 | 12,393,453 | -0.18(-1.26%) |
Jan 17, 2008 | 14.76 | 14.79 | 13.89 | 13.95 | 8,699,420 | -0.73(-4.98%) |
Jan 16, 2008 | 14.31 | 14.90 | 14.23 | 14.68 | 11,136,221 | +0.33(+2.27%) |
Jan 15, 2008 | 15.24 | 15.24 | 14.26 | 14.36 | 10,157,539 | -1.05(-6.82%) |
Jan 14, 2008 | 15.32 | 15.42 | 15.02 | 15.41 | 7,374,649 | +0.24(+1.59%) |
Jan 11, 2008 | 14.90 | 15.55 | 14.69 | 15.17 | 8,225,233 | +0.12(+0.78%) |
Jan 10, 2008 | 14.48 | 15.37 | 14.18 | 15.05 | 10,911,964 | +0.42(+2.86%) |
Jan 09, 2008 | 14.04 | 14.67 | 13.91 | 14.63 | 9,819,189 | +0.59(+4.18%) |
Jan 08, 2008 | 14.61 | 14.65 | 14.02 | 14.04 | 12,381,733 | -0.47(-3.24%) |
Jan 07, 2008 | 14.32 | 14.76 | 14.21 | 14.52 | 6,925,400 | +0.25(+1.79%) |
Jan 04, 2008 | 14.70 | 14.70 | 14.18 | 14.26 | 8,153,967 | -0.54(-3.66%) |
Jan 03, 2008 | 14.92 | 15.04 | 14.76 | 14.80 | 6,274,881 | -0.08(-0.57%) |
Jan 02, 2008 | 15.36 | 15.38 | 14.84 | 14.89 | 8,592,023 | -0.42(-2.77%) |
Jan 01, 2008 | 15.36 | 15.51 | 15.02 | 15.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.36 | 15.51 | 15.02 | 15.31 | 4,759,481 | -0.13(-0.85%) |
Dec 28, 2007 | 15.62 | 15.69 | 15.38 | 15.44 | 4,483,998 | -0.01(-0.04%) |
Dec 27, 2007 | 15.61 | 15.63 | 15.41 | 15.45 | 5,872,130 | -0.17(-1.09%) |
Dec 26, 2007 | 15.42 | 15.83 | 15.25 | 15.62 | 5,753,352 | +0.12(+0.76%) |
Dec 24, 2007 | 15.22 | 15.53 | 15.22 | 15.50 | 3,905,282 | +0.18(+1.19%) |
Dec 21, 2007 | 13.74 | 15.32 | 13.74 | 15.32 | 16,229,991 | +1.01(+7.07%) |
Dec 20, 2007 | 14.70 | 14.70 | 14.08 | 14.31 | 8,404,876 | -0.26(-1.79%) |
Dec 19, 2007 | 14.76 | 14.87 | 14.46 | 14.57 | 6,930,288 | -0.11(-0.76%) |
Dec 18, 2007 | 14.82 | 14.92 | 14.27 | 14.68 | 6,795,809 | +0.00(+0.00%) |
Dec 17, 2007 | 14.71 | 14.95 | 14.54 | 14.68 | 8,281,822 | -0.12(-0.84%) |
Dec 14, 2007 | 15.06 | 15.17 | 14.74 | 14.80 | 6,338,369 | -0.35(-2.33%) |
Dec 13, 2007 | 15.07 | 15.23 | 14.61 | 15.16 | 8,382,722 | +0.00(+0.00%) |
Dec 12, 2007 | 16.17 | 16.53 | 14.83 | 15.16 | 12,221,943 | -0.59(-3.73%) |
Dec 11, 2007 | 16.90 | 16.90 | 15.70 | 15.74 | 9,006,650 | -1.16(-6.88%) |
Dec 10, 2007 | 16.52 | 17.11 | 16.51 | 16.91 | 4,533,210 | +0.40(+2.41%) |
Dec 07, 2007 | 16.83 | 16.98 | 16.42 | 16.51 | 6,390,958 | -0.32(-1.90%) |
Dec 06, 2007 | 16.44 | 16.87 | 16.25 | 16.83 | 7,694,506 | +0.38(+2.30%) |
Dec 05, 2007 | 16.41 | 16.68 | 16.20 | 16.45 | 6,298,270 | +0.16(+0.96%) |
Dec 04, 2007 | 16.66 | 16.77 | 16.28 | 16.29 | 5,634,561 | -0.47(-2.80%) |
Dec 03, 2007 | 17.28 | 17.28 | 16.72 | 16.76 | 6,580,671 | -0.44(-2.54%) |
Nov 30, 2007 | 17.10 | 17.61 | 17.01 | 17.20 | 7,745,131 | +0.59(+3.58%) |
Nov 29, 2007 | 16.94 | 16.94 | 16.32 | 16.60 | 4,984,913 | -0.35(-2.08%) |
Nov 28, 2007 | 16.09 | 17.00 | 15.98 | 16.96 | 7,075,537 | +1.02(+6.39%) |
Nov 27, 2007 | 15.54 | 16.06 | 15.49 | 15.94 | 7,561,029 | +0.61(+4.01%) |
Nov 26, 2007 | 16.39 | 16.40 | 15.29 | 15.32 | 5,274,790 | -1.03(-6.31%) |
Nov 23, 2007 | 16.34 | 16.51 | 16.00 | 16.36 | 2,334,739 | +0.31(+1.91%) |
Nov 21, 2007 | 15.95 | 16.41 | 15.59 | 16.05 | 6,261,540 | -0.06(-0.37%) |
Nov 20, 2007 | 16.32 | 16.68 | 15.56 | 16.11 | 7,694,259 | -0.23(-1.40%) |
Nov 19, 2007 | 16.51 | 16.62 | 15.95 | 16.34 | 6,285,044 | -0.31(-1.88%) |
Nov 16, 2007 | 17.05 | 17.05 | 16.53 | 16.65 | 5,925,146 | -0.25(-1.47%) |
Nov 15, 2007 | 17.70 | 17.71 | 16.75 | 16.90 | 6,720,200 | -0.82(-4.61%) |
Nov 14, 2007 | 18.30 | 18.62 | 17.70 | 17.71 | 4,203,759 | -0.52(-2.83%) |
Nov 13, 2007 | 17.60 | 18.26 | 17.57 | 18.23 | 5,644,345 | +0.76(+4.37%) |
Nov 12, 2007 | 17.31 | 18.13 | 17.23 | 17.47 | 5,427,929 | +0.16(+0.94%) |
Nov 09, 2007 | 16.98 | 17.73 | 16.74 | 17.30 | 7,644,669 | +0.10(+0.61%) |
Nov 08, 2007 | 16.81 | 17.25 | 16.62 | 17.20 | 9,185,621 | +0.41(+2.45%) |
Nov 07, 2007 | 17.41 | 17.56 | 16.74 | 16.79 | 7,066,422 | -1.01(-5.65%) |
Nov 06, 2007 | 17.19 | 17.86 | 17.18 | 17.79 | 6,846,129 | +0.61(+3.57%) |
Nov 05, 2007 | 16.78 | 17.36 | 16.78 | 17.18 | 6,676,246 | +0.03(+0.15%) |
Nov 02, 2007 | 17.73 | 17.78 | 17.04 | 17.15 | 7,925,669 | -0.56(-3.13%) |
Nov 01, 2007 | 18.33 | 18.43 | 17.66 | 17.71 | 6,531,391 | -0.87(-4.68%) |
Oct 31, 2007 | 18.62 | 18.79 | 18.22 | 18.58 | 5,899,953 | +0.07(+0.39%) |
Oct 30, 2007 | 18.55 | 18.70 | 18.43 | 18.50 | 2,646,280 | -0.05(-0.25%) |
Oct 29, 2007 | 18.75 | 18.77 | 18.42 | 18.55 | 3,792,148 | -0.09(-0.49%) |
Oct 26, 2007 | 18.97 | 19.07 | 18.33 | 18.64 | 6,012,365 | +0.26(+1.42%) |
Oct 25, 2007 | 18.53 | 18.94 | 18.22 | 18.38 | 4,531,251 | -0.17(-0.91%) |
Oct 24, 2007 | 18.86 | 18.86 | 18.13 | 18.55 | 5,952,177 | -0.31(-1.63%) |
Oct 23, 2007 | 18.82 | 18.98 | 18.51 | 18.86 | 4,352,831 | +0.06(+0.31%) |
Oct 22, 2007 | 18.64 | 19.11 | 18.52 | 18.80 | 5,732,713 | +0.07(+0.35%) |
Oct 19, 2007 | 19.25 | 19.51 | 18.69 | 18.73 | 7,173,396 | -0.55(-2.88%) |
Oct 18, 2007 | 18.84 | 19.64 | 18.65 | 19.29 | 7,077,371 | +0.06(+0.31%) |
Oct 17, 2007 | 20.03 | 20.03 | 19.13 | 19.23 | 7,745,564 | -0.65(-3.25%) |
Oct 16, 2007 | 20.42 | 20.65 | 19.82 | 19.88 | 10,410,223 | -1.25(-5.90%) |
Oct 15, 2007 | 21.29 | 21.53 | 20.95 | 21.12 | 5,931,655 | -0.45(-2.09%) |
Oct 12, 2007 | 21.63 | 21.79 | 21.50 | 21.57 | 2,761,755 | -0.12(-0.57%) |
Oct 11, 2007 | 21.89 | 22.16 | 21.59 | 21.70 | 3,708,528 | -0.08(-0.39%) |
Oct 10, 2007 | 21.87 | 21.91 | 21.67 | 21.78 | 2,668,180 | -0.17(-0.77%) |
Oct 09, 2007 | 21.89 | 21.95 | 21.63 | 21.95 | 2,276,422 | +0.16(+0.72%) |
Oct 08, 2007 | 21.97 | 22.08 | 21.73 | 21.80 | 1,787,261 | -0.25(-1.16%) |
Oct 05, 2007 | 21.89 | 22.23 | 21.89 | 22.05 | 2,757,160 | +0.19(+0.87%) |
Oct 04, 2007 | 21.84 | 21.99 | 21.76 | 21.86 | 1,968,591 | +0.04(+0.18%) |
Oct 03, 2007 | 21.55 | 22.05 | 21.48 | 21.82 | 3,742,068 | +0.29(+1.36%) |
Oct 02, 2007 | 21.44 | 21.72 | 21.34 | 21.53 | 4,635,699 | +0.10(+0.49%) |
Oct 01, 2007 | 21.59 | 21.59 | 21.01 | 21.42 | 3,205,890 | +0.31(+1.48%) |
Sep 28, 2007 | 21.29 | 21.35 | 21.01 | 21.11 | 3,683,871 | -0.27(-1.25%) |
Sep 27, 2007 | 21.36 | 21.44 | 21.10 | 21.38 | 2,910,923 | +0.08(+0.40%) |
Sep 26, 2007 | 21.44 | 21.55 | 21.23 | 21.29 | 2,795,754 | -0.06(-0.28%) |
Sep 25, 2007 | 21.19 | 21.54 | 21.19 | 21.35 | 2,786,394 | -0.12(-0.55%) |
Sep 24, 2007 | 21.91 | 21.92 | 21.44 | 21.47 | 3,774,842 | -0.54(-2.43%) |
Sep 21, 2007 | 22.39 | 22.40 | 21.86 | 22.00 | 4,851,488 | -0.31(-1.40%) |
Sep 20, 2007 | 22.88 | 22.93 | 22.23 | 22.32 | 3,329,635 | -0.56(-2.45%) |
Sep 19, 2007 | 22.85 | 23.24 | 22.64 | 22.88 | 4,318,066 | +0.10(+0.43%) |
Sep 18, 2007 | 21.57 | 22.81 | 21.36 | 22.78 | 6,921,923 | +1.27(+5.92%) |
Sep 17, 2007 | 21.42 | 21.64 | 21.19 | 21.51 | 3,597,495 | +0.06(+0.27%) |
Sep 14, 2007 | 21.33 | 21.62 | 21.14 | 21.45 | 2,918,580 | +0.06(+0.27%) |
Sep 13, 2007 | 21.45 | 21.49 | 21.29 | 21.39 | 2,845,375 | +0.12(+0.58%) |
Sep 12, 2007 | 21.29 | 21.40 | 21.10 | 21.27 | 2,824,122 | -0.07(-0.31%) |
Sep 11, 2007 | 21.29 | 21.78 | 21.16 | 21.33 | 3,681,574 | +0.20(+0.96%) |
Sep 10, 2007 | 21.22 | 21.38 | 20.82 | 21.13 | 3,452,921 | +0.03(+0.15%) |
Sep 07, 2007 | 21.40 | 21.40 | 21.03 | 21.10 | 3,091,334 | -0.32(-1.49%) |
Sep 06, 2007 | 21.47 | 21.55 | 21.17 | 21.42 | 2,939,409 | -0.02(-0.09%) |
Sep 05, 2007 | 21.55 | 21.63 | 21.24 | 21.44 | 2,674,919 | -0.35(-1.62%) |