Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.50 | 12.50 | 12.09 | 12.39 | 6,410,341 | +0.12(+0.95%) |
Sep 29, 2008 | 12.82 | 12.82 | 12.17 | 12.28 | 7,230,276 | -0.59(-4.55%) |
Sep 26, 2008 | 12.67 | 12.87 | 12.50 | 12.86 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 12.56 | 12.97 | 12.56 | 12.82 | 7,283,797 | +0.40(+3.23%) |
Sep 24, 2008 | 12.29 | 12.66 | 12.24 | 12.42 | 7,030,939 | +0.10(+0.79%) |
Sep 23, 2008 | 12.63 | 12.80 | 12.12 | 12.32 | 7,164,909 | -0.31(-2.46%) |
Sep 22, 2008 | 12.82 | 13.14 | 12.57 | 12.63 | 5,197,316 | -0.56(-4.27%) |
Sep 19, 2008 | 13.36 | 13.48 | 12.91 | 13.19 | 0 | +0.17(+1.34%) |
Sep 18, 2008 | 12.94 | 13.09 | 12.39 | 13.02 | 9,803,172 | +0.22(+1.72%) |
Sep 17, 2008 | 13.13 | 13.27 | 12.80 | 12.80 | 7,539,561 | -0.54(-4.04%) |
Sep 16, 2008 | 12.78 | 13.34 | 12.78 | 13.34 | 6,590,123 | +0.29(+2.24%) |
Sep 15, 2008 | 13.01 | 13.47 | 12.91 | 13.04 | 6,500,890 | -0.21(-1.55%) |
Sep 12, 2008 | 13.21 | 13.31 | 13.08 | 13.25 | 4,457,713 | -0.11(-0.80%) |
Sep 11, 2008 | 13.38 | 13.40 | 13.06 | 13.36 | 5,802,325 | -0.09(-0.68%) |
Sep 10, 2008 | 13.27 | 13.47 | 13.15 | 13.45 | 8,373,693 | +0.21(+1.60%) |
Sep 09, 2008 | 13.37 | 13.53 | 13.23 | 13.24 | 5,632,774 | -0.16(-1.21%) |
Sep 08, 2008 | 13.21 | 13.43 | 13.21 | 13.40 | 7,340,249 | +0.36(+2.75%) |
Sep 05, 2008 | 13.21 | 13.22 | 12.79 | 13.04 | 0 | -0.29(-2.21%) |
Sep 04, 2008 | 13.42 | 13.56 | 13.15 | 13.33 | 8,135,320 | -0.19(-1.38%) |
Sep 03, 2008 | 13.11 | 13.56 | 12.81 | 13.52 | 15,138,264 | +0.73(+5.70%) |
Sep 02, 2008 | 12.83 | 13.05 | 12.69 | 12.79 | 6,352,541 | +0.09(+0.68%) |
Aug 29, 2008 | 12.65 | 12.84 | 12.65 | 12.70 | 5,440,985 | -0.03(-0.23%) |
Aug 28, 2008 | 12.52 | 12.74 | 12.44 | 12.73 | 5,755,716 | +0.26(+2.10%) |
Aug 27, 2008 | 12.29 | 12.52 | 12.25 | 12.47 | 4,429,985 | +0.17(+1.42%) |
Aug 26, 2008 | 12.23 | 12.34 | 12.12 | 12.30 | 3,981,559 | +0.05(+0.45%) |
Aug 25, 2008 | 12.40 | 12.44 | 12.16 | 12.24 | 3,966,987 | -0.23(-1.86%) |
Aug 22, 2008 | 12.47 | 12.54 | 12.36 | 12.48 | 0 | +0.08(+0.67%) |
Aug 21, 2008 | 12.12 | 12.42 | 12.07 | 12.39 | 5,245,572 | +0.07(+0.53%) |
Aug 20, 2008 | 12.38 | 12.46 | 12.02 | 12.33 | 5,000,562 | +0.03(+0.27%) |
Aug 19, 2008 | 12.21 | 12.32 | 12.06 | 12.29 | 4,514,228 | -0.05(-0.42%) |
Aug 18, 2008 | 12.57 | 12.63 | 12.27 | 12.34 | 3,893,536 | -0.16(-1.24%) |
Aug 15, 2008 | 12.43 | 12.54 | 12.27 | 12.50 | 0 | +0.16(+1.26%) |
Aug 14, 2008 | 12.31 | 12.58 | 12.26 | 12.34 | 5,242,241 | -0.02(-0.16%) |
Aug 13, 2008 | 12.43 | 12.44 | 12.01 | 12.36 | 5,105,607 | -0.07(-0.56%) |
Aug 12, 2008 | 12.61 | 12.81 | 12.37 | 12.43 | 4,670,785 | -0.18(-1.45%) |
Aug 11, 2008 | 12.41 | 12.82 | 12.29 | 12.61 | 7,367,197 | +0.18(+1.44%) |
Aug 08, 2008 | 11.85 | 12.51 | 11.85 | 12.44 | 5,424,193 | +0.58(+4.85%) |
Aug 07, 2008 | 11.90 | 11.96 | 11.77 | 11.86 | 3,527,761 | -0.15(-1.27%) |
Aug 06, 2008 | 11.84 | 12.05 | 11.74 | 12.01 | 5,277,360 | +0.11(+0.92%) |
Aug 05, 2008 | 11.69 | 11.94 | 11.64 | 11.90 | 6,497,908 | +0.34(+2.95%) |
Aug 04, 2008 | 11.37 | 11.65 | 11.34 | 11.56 | 5,667,869 | +0.18(+1.59%) |
Aug 01, 2008 | 11.57 | 11.73 | 11.33 | 11.38 | 3,462,650 | -0.09(-0.82%) |
Jul 31, 2008 | 11.46 | 11.68 | 11.45 | 11.48 | 4,934,054 | -0.17(-1.43%) |
Jul 30, 2008 | 11.57 | 11.77 | 11.46 | 11.64 | 5,655,861 | +0.10(+0.90%) |
Jul 29, 2008 | 11.54 | 11.61 | 11.23 | 11.54 | 5,826,541 | +0.29(+2.55%) |
Jul 28, 2008 | 11.64 | 11.69 | 11.21 | 11.25 | 5,404,344 | -0.35(-3.00%) |
Jul 25, 2008 | 11.59 | 11.93 | 11.55 | 11.60 | 7,147,967 | -0.13(-1.07%) |
Jul 24, 2008 | 12.04 | 12.19 | 11.71 | 11.72 | 7,742,659 | -0.38(-3.14%) |
Jul 23, 2008 | 12.00 | 12.48 | 11.91 | 12.10 | 6,000,533 | +0.14(+1.17%) |
Jul 22, 2008 | 11.61 | 11.97 | 11.48 | 11.96 | 6,575,108 | +0.29(+2.50%) |
Jul 21, 2008 | 11.78 | 11.84 | 11.52 | 11.67 | 4,312,096 | -0.11(-0.97%) |
Jul 18, 2008 | 11.82 | 11.94 | 11.56 | 11.79 | 6,508,694 | -0.05(-0.42%) |
Jul 17, 2008 | 11.73 | 11.88 | 11.29 | 11.84 | 9,732,460 | +0.12(+0.98%) |
Jul 16, 2008 | 11.67 | 11.87 | 10.50 | 11.72 | 18,119,958 | +0.45(+4.03%) |
Jul 15, 2008 | 11.16 | 11.45 | 10.90 | 11.27 | 14,360,279 | +0.09(+0.80%) |
Jul 14, 2008 | 11.35 | 11.51 | 11.10 | 11.18 | 9,763,244 | -0.15(-1.30%) |
Jul 11, 2008 | 11.42 | 11.50 | 11.15 | 11.32 | 7,608,502 | -0.23(-2.03%) |
Jul 10, 2008 | 11.79 | 11.87 | 11.49 | 11.56 | 7,221,375 | -0.25(-2.16%) |
Jul 09, 2008 | 12.08 | 12.15 | 11.80 | 11.81 | 5,320,607 | -0.25(-2.06%) |
Jul 08, 2008 | 11.78 | 12.07 | 11.75 | 12.06 | 7,542,449 | +0.24(+2.02%) |
Jul 07, 2008 | 11.96 | 11.98 | 11.59 | 11.82 | 10,353,606 | -0.12(-0.99%) |
Jul 04, 2008 | 12.23 | 12.23 | 11.78 | 11.94 | 5,584,562 | +0.00(+0.00%) |
Jul 03, 2008 | 12.23 | 12.23 | 11.78 | 11.94 | 5,584,562 | -0.08(-0.68%) |
Jul 02, 2008 | 12.14 | 12.42 | 12.01 | 12.02 | 9,135,616 | -0.04(-0.33%) |
Jul 01, 2008 | 11.83 | 12.08 | 11.45 | 12.06 | 17,339,640 | +0.65(+5.72%) |
Jun 30, 2008 | 11.49 | 11.61 | 11.30 | 11.41 | 4,516,174 | -0.15(-1.29%) |
Jun 27, 2008 | 11.79 | 11.85 | 11.50 | 11.56 | 9,779,967 | -0.22(-1.86%) |
Jun 26, 2008 | 11.56 | 11.85 | 11.49 | 11.78 | 11,253,192 | +0.10(+0.82%) |
Jun 25, 2008 | 11.47 | 11.85 | 11.44 | 11.68 | 4,721,249 | +0.25(+2.17%) |
Jun 24, 2008 | 11.40 | 11.61 | 11.24 | 11.44 | 4,889,335 | +0.02(+0.17%) |
Jun 23, 2008 | 11.48 | 11.54 | 11.26 | 11.42 | 9,699,836 | +0.24(+2.11%) |
Jun 20, 2008 | 11.47 | 11.51 | 11.13 | 11.18 | 7,504,299 | -0.40(-3.45%) |
Jun 19, 2008 | 11.50 | 11.64 | 11.38 | 11.58 | 7,273,136 | +0.02(+0.17%) |
Jun 18, 2008 | 11.78 | 11.78 | 11.56 | 11.56 | 3,034,596 | -0.20(-1.72%) |
Jun 17, 2008 | 11.75 | 11.90 | 11.74 | 11.76 | 3,740,179 | +0.01(+0.08%) |
Jun 16, 2008 | 11.67 | 11.79 | 11.58 | 11.75 | 3,583,671 | +0.08(+0.73%) |
Jun 13, 2008 | 11.32 | 11.68 | 11.27 | 11.67 | 3,794,648 | +0.43(+3.82%) |
Jun 12, 2008 | 11.23 | 11.48 | 11.18 | 11.24 | 3,382,407 | +0.02(+0.17%) |
Jun 11, 2008 | 11.43 | 11.50 | 11.15 | 11.22 | 4,084,701 | -0.31(-2.71%) |
Jun 10, 2008 | 11.54 | 11.63 | 11.30 | 11.53 | 4,137,012 | +0.06(+0.53%) |
Jun 09, 2008 | 11.76 | 11.78 | 11.42 | 11.47 | 3,546,287 | -0.20(-1.69%) |
Jun 06, 2008 | 11.81 | 11.87 | 11.66 | 11.67 | 5,192,189 | -0.35(-2.90%) |
Jun 05, 2008 | 11.83 | 12.04 | 11.80 | 12.02 | 3,754,838 | +0.18(+1.56%) |
Jun 04, 2008 | 11.77 | 11.96 | 11.73 | 11.83 | 4,561,211 | -0.06(-0.51%) |
Jun 03, 2008 | 11.95 | 12.08 | 11.78 | 11.89 | 3,654,945 | -0.06(-0.47%) |
Jun 02, 2008 | 12.07 | 12.11 | 11.81 | 11.95 | 2,907,332 | -0.19(-1.55%) |
May 30, 2008 | 12.41 | 12.41 | 11.99 | 12.14 | 4,441,781 | -0.25(-2.01%) |
May 29, 2008 | 12.36 | 12.45 | 12.16 | 12.38 | 3,095,004 | +0.06(+0.48%) |
May 28, 2008 | 12.16 | 12.44 | 12.16 | 12.32 | 5,077,811 | +0.23(+1.88%) |
May 27, 2008 | 11.84 | 12.23 | 11.84 | 12.10 | 2,699,823 | +0.27(+2.28%) |
May 26, 2008 | 11.91 | 11.91 | 11.74 | 11.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.91 | 11.91 | 11.74 | 11.83 | 2,558,081 | -0.08(-0.67%) |
May 22, 2008 | 11.83 | 12.00 | 11.73 | 11.91 | 2,691,190 | +0.03(+0.27%) |
May 21, 2008 | 12.03 | 12.19 | 11.80 | 11.88 | 4,594,908 | -0.16(-1.32%) |
May 20, 2008 | 12.22 | 12.23 | 12.00 | 12.03 | 4,770,279 | -0.26(-2.10%) |
May 19, 2008 | 12.38 | 12.43 | 12.26 | 12.29 | 2,041,773 | -0.09(-0.69%) |
May 16, 2008 | 12.59 | 12.61 | 12.21 | 12.38 | 3,393,610 | -0.25(-1.97%) |
May 15, 2008 | 12.41 | 12.63 | 12.26 | 12.63 | 4,266,535 | +0.19(+1.49%) |
May 14, 2008 | 12.26 | 12.50 | 12.26 | 12.44 | 3,449,526 | +0.23(+1.90%) |
May 13, 2008 | 12.16 | 12.25 | 12.10 | 12.21 | 3,758,368 | +0.09(+0.74%) |
May 12, 2008 | 11.86 | 12.14 | 11.85 | 12.12 | 4,208,255 | +0.34(+2.84%) |
May 09, 2008 | 11.70 | 11.89 | 11.66 | 11.78 | 2,040,407 | -0.04(-0.34%) |
May 08, 2008 | 11.92 | 11.98 | 11.69 | 11.82 | 5,253,638 | -0.13(-1.07%) |
May 07, 2008 | 12.04 | 12.21 | 11.95 | 11.95 | 3,592,772 | -0.06(-0.53%) |
May 06, 2008 | 12.08 | 12.14 | 11.85 | 12.02 | 4,986,770 | -0.16(-1.29%) |
May 05, 2008 | 12.33 | 12.36 | 12.15 | 12.17 | 2,970,022 | -0.24(-1.90%) |
May 02, 2008 | 12.44 | 12.50 | 12.33 | 12.41 | 4,846,942 | +0.11(+0.91%) |
May 01, 2008 | 11.99 | 12.42 | 11.91 | 12.30 | 3,523,619 | +0.37(+3.12%) |
Apr 30, 2008 | 12.06 | 12.17 | 11.90 | 11.92 | 5,857,437 | -0.14(-1.14%) |
Apr 29, 2008 | 12.08 | 12.18 | 12.06 | 12.06 | 4,630,682 | -0.06(-0.50%) |
Apr 28, 2008 | 12.31 | 12.34 | 12.08 | 12.12 | 4,784,838 | -0.13(-1.06%) |
Apr 25, 2008 | 11.99 | 12.27 | 11.99 | 12.25 | 9,733,982 | +0.30(+2.49%) |
Apr 24, 2008 | 11.98 | 12.12 | 11.69 | 11.95 | 9,605,725 | -0.12(-0.98%) |
Apr 23, 2008 | 12.01 | 12.76 | 11.95 | 12.07 | 11,619,853 | -0.44(-3.51%) |
Apr 22, 2008 | 12.47 | 12.80 | 12.42 | 12.51 | 4,719,353 | -0.07(-0.57%) |
Apr 21, 2008 | 12.55 | 12.64 | 12.49 | 12.58 | 3,986,979 | -0.06(-0.48%) |
Apr 18, 2008 | 12.62 | 12.72 | 12.53 | 12.65 | 6,299,270 | +0.25(+2.03%) |
Apr 17, 2008 | 12.22 | 12.41 | 12.16 | 12.39 | 3,316,373 | +0.19(+1.52%) |
Apr 16, 2008 | 12.12 | 12.24 | 12.11 | 12.21 | 3,903,723 | +0.12(+0.98%) |
Apr 15, 2008 | 12.24 | 12.24 | 12.02 | 12.09 | 4,286,646 | -0.10(-0.83%) |
Apr 14, 2008 | 12.14 | 12.24 | 12.07 | 12.19 | 3,488,406 | -0.00(-0.03%) |
Apr 11, 2008 | 12.15 | 12.33 | 12.15 | 12.19 | 4,046,482 | -0.08(-0.64%) |
Apr 10, 2008 | 12.18 | 12.37 | 12.12 | 12.27 | 6,362,210 | +0.02(+0.17%) |
Apr 09, 2008 | 12.53 | 12.61 | 12.19 | 12.25 | 3,987,859 | -0.21(-1.71%) |
Apr 08, 2008 | 12.42 | 12.55 | 12.37 | 12.46 | 5,879,375 | -0.01(-0.10%) |
Apr 07, 2008 | 12.56 | 12.59 | 12.38 | 12.48 | 7,283,316 | -0.07(-0.55%) |
Apr 04, 2008 | 12.66 | 12.70 | 12.50 | 12.55 | 5,092,464 | -0.13(-1.02%) |
Apr 03, 2008 | 12.55 | 12.68 | 12.47 | 12.68 | 7,355,395 | +0.11(+0.84%) |
Apr 02, 2008 | 12.66 | 12.77 | 12.53 | 12.57 | 6,147,921 | -0.12(-0.92%) |
Apr 01, 2008 | 12.47 | 12.71 | 12.47 | 12.69 | 8,056,997 | +0.26(+2.10%) |
Mar 31, 2008 | 12.06 | 12.50 | 12.02 | 12.43 | 5,076,302 | +0.28(+2.30%) |
Mar 28, 2008 | 12.54 | 12.56 | 12.05 | 12.15 | 4,317,492 | -0.44(-3.47%) |
Mar 27, 2008 | 12.66 | 12.75 | 12.53 | 12.58 | 9,181,807 | -0.05(-0.43%) |
Mar 26, 2008 | 12.59 | 12.69 | 12.49 | 12.64 | 4,038,597 | -0.05(-0.38%) |
Mar 25, 2008 | 12.66 | 12.75 | 12.50 | 12.69 | 8,012,640 | +0.00(+0.00%) |
Mar 24, 2008 | 12.64 | 12.78 | 12.59 | 12.69 | 8,201,834 | +0.03(+0.27%) |
Mar 21, 2008 | 12.30 | 12.66 | 12.23 | 12.65 | 7,500,057 | +0.00(+0.00%) |
Mar 20, 2008 | 12.30 | 12.66 | 12.23 | 12.65 | 7,500,057 | +0.37(+2.99%) |
Mar 19, 2008 | 12.56 | 12.68 | 12.28 | 12.28 | 4,889,622 | -0.24(-1.89%) |
Mar 18, 2008 | 12.31 | 12.53 | 12.24 | 12.52 | 3,947,799 | +0.27(+2.22%) |
Mar 17, 2008 | 11.96 | 12.39 | 11.89 | 12.25 | 5,944,792 | +0.02(+0.18%) |
Mar 14, 2008 | 12.44 | 12.46 | 12.03 | 12.23 | 4,493,125 | -0.21(-1.68%) |
Mar 13, 2008 | 12.30 | 12.52 | 12.12 | 12.44 | 8,002,797 | -0.07(-0.58%) |
Mar 12, 2008 | 12.42 | 12.61 | 12.19 | 12.51 | 7,833,102 | +0.55(+4.57%) |
Mar 11, 2008 | 11.91 | 11.96 | 11.59 | 11.96 | 4,941,221 | +0.38(+3.32%) |
Mar 10, 2008 | 11.86 | 12.05 | 11.56 | 11.58 | 4,563,993 | -0.37(-3.13%) |
Mar 07, 2008 | 11.85 | 12.09 | 11.81 | 11.95 | 5,673,152 | +0.05(+0.43%) |
Mar 06, 2008 | 12.24 | 12.32 | 11.86 | 11.90 | 6,438,873 | -0.48(-3.85%) |
Mar 05, 2008 | 12.31 | 12.50 | 12.20 | 12.37 | 6,748,102 | +0.09(+0.74%) |
Mar 04, 2008 | 12.04 | 12.34 | 12.03 | 12.28 | 5,871,765 | +0.11(+0.88%) |
Mar 03, 2008 | 12.13 | 12.23 | 12.03 | 12.18 | 4,291,655 | -0.01(-0.12%) |
Feb 29, 2008 | 12.55 | 12.55 | 12.12 | 12.19 | 4,631,986 | -0.42(-3.36%) |
Feb 28, 2008 | 12.65 | 12.75 | 12.49 | 12.61 | 3,860,164 | -0.14(-1.09%) |
Feb 27, 2008 | 12.72 | 12.84 | 12.69 | 12.75 | 9,104,395 | -0.07(-0.52%) |
Feb 26, 2008 | 12.55 | 12.87 | 12.53 | 12.82 | 9,244,547 | +0.24(+1.87%) |
Feb 25, 2008 | 12.56 | 12.66 | 12.46 | 12.58 | 7,648,618 | +0.02(+0.14%) |
Feb 22, 2008 | 12.61 | 12.65 | 12.36 | 12.57 | 4,949,343 | -0.02(-0.15%) |
Feb 21, 2008 | 12.82 | 12.91 | 12.55 | 12.59 | 3,555,644 | -0.21(-1.60%) |
Feb 20, 2008 | 12.42 | 12.84 | 12.40 | 12.79 | 6,507,240 | +0.20(+1.57%) |
Feb 19, 2008 | 12.87 | 13.07 | 12.51 | 12.59 | 5,387,995 | -0.10(-0.82%) |
Feb 18, 2008 | 12.88 | 12.88 | 12.62 | 12.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.88 | 12.88 | 12.62 | 12.70 | 6,400,960 | -0.20(-1.58%) |
Feb 14, 2008 | 13.13 | 13.13 | 12.87 | 12.90 | 5,391,051 | -0.25(-1.93%) |
Feb 13, 2008 | 13.06 | 13.35 | 13.04 | 13.16 | 7,471,107 | +0.04(+0.27%) |
Feb 12, 2008 | 12.99 | 13.21 | 12.97 | 13.12 | 5,415,036 | +0.08(+0.58%) |
Feb 11, 2008 | 12.72 | 13.05 | 12.62 | 13.04 | 7,439,125 | +0.26(+2.04%) |
Feb 08, 2008 | 12.72 | 12.89 | 12.57 | 12.78 | 9,157,473 | -0.03(-0.25%) |
Feb 07, 2008 | 12.33 | 13.00 | 12.33 | 12.82 | 11,724,399 | +0.40(+3.19%) |
Feb 06, 2008 | 12.23 | 12.53 | 12.10 | 12.42 | 11,345,500 | +0.60(+5.04%) |
Feb 05, 2008 | 12.20 | 12.27 | 11.82 | 11.82 | 5,604,579 | -0.40(-3.30%) |
Feb 04, 2008 | 12.82 | 12.82 | 12.22 | 12.23 | 5,624,503 | -0.56(-4.39%) |
Feb 01, 2008 | 12.46 | 12.80 | 12.33 | 12.79 | 4,700,602 | +0.40(+3.20%) |
Jan 31, 2008 | 12.09 | 12.55 | 11.78 | 12.39 | 5,424,592 | +0.29(+2.38%) |
Jan 30, 2008 | 12.17 | 12.42 | 12.07 | 12.10 | 4,765,906 | -0.07(-0.59%) |
Jan 29, 2008 | 12.00 | 12.20 | 11.70 | 12.18 | 4,335,314 | +0.18(+1.47%) |
Jan 28, 2008 | 11.80 | 12.10 | 11.71 | 12.00 | 6,795,516 | +0.15(+1.30%) |
Jan 25, 2008 | 11.88 | 12.19 | 11.80 | 11.85 | 7,686,955 | -0.11(-0.91%) |
Jan 24, 2008 | 12.11 | 12.25 | 11.89 | 11.95 | 8,451,648 | -0.16(-1.30%) |
Jan 23, 2008 | 11.31 | 12.13 | 11.19 | 12.11 | 12,216,716 | +0.48(+4.12%) |
Jan 22, 2008 | 10.81 | 11.76 | 10.74 | 11.63 | 11,532,161 | +0.73(+6.71%) |
Jan 21, 2008 | 11.00 | 11.47 | 10.67 | 10.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.00 | 11.47 | 10.67 | 10.90 | 7,348,889 | +0.22(+2.07%) |
Jan 17, 2008 | 10.89 | 10.91 | 10.65 | 10.68 | 6,096,877 | -0.21(-1.93%) |
Jan 16, 2008 | 10.81 | 10.99 | 10.75 | 10.89 | 13,132,214 | +0.00(+0.00%) |
Jan 15, 2008 | 10.98 | 11.02 | 10.73 | 10.89 | 9,493,388 | -0.26(-2.34%) |
Jan 14, 2008 | 11.51 | 11.61 | 11.00 | 11.15 | 7,863,125 | -0.29(-2.51%) |
Jan 11, 2008 | 11.31 | 11.72 | 11.11 | 11.44 | 10,785,871 | +0.10(+0.89%) |
Jan 10, 2008 | 11.14 | 11.45 | 10.84 | 11.34 | 9,925,359 | +0.13(+1.20%) |
Jan 09, 2008 | 10.58 | 11.20 | 10.58 | 11.20 | 14,540,977 | +0.87(+8.44%) |
Jan 08, 2008 | 10.68 | 10.68 | 10.32 | 10.33 | 6,211,030 | -0.33(-3.14%) |
Jan 07, 2008 | 10.27 | 10.70 | 10.22 | 10.67 | 9,044,219 | +0.44(+4.29%) |
Jan 04, 2008 | 10.60 | 10.61 | 10.21 | 10.23 | 6,116,838 | -0.45(-4.19%) |
Jan 03, 2008 | 10.98 | 10.99 | 10.65 | 10.67 | 4,740,768 | -0.20(-1.81%) |
Jan 02, 2008 | 10.98 | 11.08 | 10.82 | 10.87 | 5,392,773 | -0.14(-1.24%) |
Jan 01, 2008 | 11.19 | 11.19 | 10.99 | 11.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.19 | 11.19 | 10.99 | 11.01 | 4,830,593 | -0.25(-2.22%) |
Dec 28, 2007 | 11.28 | 11.51 | 11.16 | 11.26 | 4,448,512 | -0.08(-0.72%) |
Dec 27, 2007 | 11.64 | 11.67 | 11.29 | 11.34 | 4,922,532 | -0.25(-2.19%) |
Dec 26, 2007 | 11.72 | 11.79 | 11.55 | 11.59 | 2,524,459 | -0.24(-2.03%) |
Dec 24, 2007 | 11.80 | 11.93 | 11.73 | 11.83 | 1,211,403 | -0.04(-0.34%) |
Dec 21, 2007 | 11.86 | 11.97 | 11.42 | 11.87 | 6,877,014 | +0.17(+1.44%) |
Dec 20, 2007 | 12.16 | 12.18 | 11.63 | 11.70 | 9,822,166 | -0.35(-2.94%) |
Dec 19, 2007 | 11.27 | 12.18 | 10.93 | 12.06 | 17,181,004 | +0.87(+7.73%) |
Dec 18, 2007 | 11.10 | 11.22 | 11.01 | 11.19 | 3,795,109 | +0.15(+1.34%) |
Dec 17, 2007 | 11.23 | 11.29 | 11.05 | 11.05 | 3,671,250 | -0.21(-1.88%) |
Dec 14, 2007 | 11.30 | 11.34 | 11.17 | 11.26 | 4,899,459 | -0.13(-1.15%) |
Dec 13, 2007 | 11.49 | 11.49 | 11.23 | 11.39 | 3,667,951 | -0.10(-0.91%) |
Dec 12, 2007 | 11.75 | 11.78 | 11.32 | 11.49 | 5,368,146 | +0.01(+0.13%) |
Dec 11, 2007 | 11.59 | 11.89 | 11.44 | 11.48 | 6,133,025 | -0.11(-0.91%) |
Dec 10, 2007 | 11.63 | 11.68 | 11.50 | 11.58 | 2,515,513 | +0.01(+0.08%) |
Dec 07, 2007 | 11.73 | 11.83 | 11.50 | 11.57 | 5,283,043 | -0.14(-1.23%) |
Dec 06, 2007 | 11.71 | 11.76 | 11.58 | 11.72 | 6,139,014 | +0.00(+0.04%) |
Dec 05, 2007 | 11.67 | 11.80 | 11.57 | 11.71 | 5,503,351 | +0.12(+1.02%) |
Dec 04, 2007 | 11.86 | 11.90 | 11.55 | 11.60 | 7,556,534 | -0.31(-2.57%) |
Dec 03, 2007 | 12.07 | 12.09 | 11.86 | 11.90 | 5,750,664 | -0.09(-0.74%) |
Nov 30, 2007 | 11.99 | 12.21 | 11.92 | 11.99 | 5,002,134 | +0.13(+1.11%) |
Nov 29, 2007 | 12.04 | 12.04 | 11.74 | 11.86 | 4,376,477 | -0.20(-1.64%) |
Nov 28, 2007 | 11.93 | 12.08 | 11.82 | 12.06 | 7,046,222 | +0.20(+1.65%) |
Nov 27, 2007 | 11.81 | 12.03 | 11.69 | 11.86 | 5,864,174 | +0.06(+0.49%) |
Nov 26, 2007 | 12.04 | 12.35 | 11.79 | 11.80 | 5,873,936 | -0.26(-2.17%) |
Nov 23, 2007 | 11.91 | 12.08 | 11.84 | 12.06 | 1,984,884 | +0.16(+1.36%) |
Nov 21, 2007 | 11.94 | 12.12 | 11.84 | 11.90 | 3,667,701 | -0.16(-1.32%) |
Nov 20, 2007 | 11.94 | 12.35 | 11.89 | 12.06 | 6,370,407 | +0.12(+0.98%) |
Nov 19, 2007 | 12.29 | 12.34 | 11.94 | 11.94 | 5,418,161 | -0.40(-3.21%) |
Nov 16, 2007 | 12.70 | 12.70 | 12.19 | 12.34 | 7,754,274 | -0.28(-2.19%) |
Nov 15, 2007 | 13.09 | 13.17 | 12.57 | 12.61 | 6,874,737 | -0.54(-4.08%) |
Nov 14, 2007 | 13.31 | 13.41 | 13.12 | 13.15 | 3,045,319 | -0.12(-0.94%) |
Nov 13, 2007 | 12.95 | 13.28 | 12.89 | 13.28 | 3,519,421 | +0.41(+3.18%) |
Nov 12, 2007 | 12.81 | 13.18 | 12.39 | 12.87 | 4,745,296 | +0.06(+0.50%) |
Nov 09, 2007 | 12.63 | 12.96 | 12.52 | 12.80 | 4,115,111 | -0.00(-0.01%) |
Nov 08, 2007 | 12.90 | 12.91 | 12.39 | 12.81 | 6,136,992 | -0.08(-0.62%) |
Nov 07, 2007 | 13.23 | 13.23 | 12.78 | 12.89 | 3,762,049 | -0.26(-2.00%) |
Nov 06, 2007 | 13.02 | 13.16 | 12.85 | 13.15 | 3,483,840 | +0.16(+1.20%) |
Nov 05, 2007 | 13.33 | 13.33 | 12.92 | 12.99 | 4,179,673 | -0.36(-2.68%) |
Nov 02, 2007 | 13.36 | 13.52 | 13.24 | 13.35 | 4,150,667 | -0.08(-0.61%) |
Nov 01, 2007 | 13.97 | 13.97 | 13.39 | 13.43 | 6,683,235 | -0.54(-3.83%) |
Oct 31, 2007 | 13.70 | 14.00 | 13.63 | 13.97 | 5,978,358 | +0.27(+1.94%) |
Oct 30, 2007 | 13.55 | 13.92 | 13.51 | 13.70 | 5,768,766 | +0.05(+0.34%) |
Oct 29, 2007 | 13.46 | 13.70 | 13.43 | 13.66 | 4,145,676 | +0.19(+1.44%) |
Oct 26, 2007 | 13.63 | 13.63 | 13.35 | 13.46 | 3,813,511 | -0.02(-0.18%) |
Oct 25, 2007 | 13.37 | 13.54 | 13.20 | 13.49 | 5,897,266 | +0.30(+2.25%) |
Oct 24, 2007 | 13.03 | 13.25 | 12.93 | 13.19 | 5,391,675 | +0.14(+1.11%) |
Oct 23, 2007 | 13.54 | 13.62 | 12.99 | 13.04 | 6,132,433 | -0.50(-3.68%) |
Oct 22, 2007 | 13.24 | 13.56 | 13.23 | 13.54 | 4,713,321 | +0.24(+1.81%) |
Oct 19, 2007 | 13.31 | 13.48 | 13.12 | 13.30 | 11,964,825 | +0.31(+2.42%) |
Oct 18, 2007 | 12.76 | 13.83 | 12.44 | 12.99 | 22,901,028 | +0.19(+1.46%) |
Oct 17, 2007 | 12.94 | 13.17 | 12.51 | 12.80 | 5,854,224 | -0.19(-1.43%) |
Oct 16, 2007 | 12.44 | 13.06 | 12.44 | 12.99 | 8,344,999 | +0.44(+3.54%) |
Oct 15, 2007 | 12.68 | 12.71 | 12.41 | 12.54 | 6,720,662 | -0.20(-1.54%) |
Oct 12, 2007 | 12.81 | 12.88 | 12.68 | 12.74 | 3,288,596 | -0.08(-0.59%) |
Oct 11, 2007 | 13.23 | 13.23 | 12.76 | 12.81 | 6,263,428 | -0.40(-3.02%) |
Oct 10, 2007 | 13.31 | 13.37 | 13.21 | 13.21 | 6,905,303 | -0.11(-0.82%) |
Oct 09, 2007 | 13.45 | 13.45 | 13.17 | 13.32 | 4,881,119 | -0.07(-0.55%) |
Oct 08, 2007 | 13.51 | 13.53 | 13.37 | 13.40 | 1,858,880 | -0.12(-0.87%) |
Oct 05, 2007 | 13.42 | 13.56 | 13.42 | 13.51 | 2,174,515 | +0.20(+1.48%) |
Oct 04, 2007 | 13.58 | 13.58 | 13.28 | 13.32 | 3,328,518 | -0.18(-1.34%) |
Oct 03, 2007 | 13.45 | 13.58 | 13.44 | 13.50 | 4,878,624 | -0.01(-0.07%) |
Oct 02, 2007 | 13.45 | 13.54 | 13.42 | 13.51 | 3,379,668 | +0.03(+0.20%) |