Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.35 | 14.63 | 14.15 | 14.53 | 26,146,122 | +0.24(+1.66%) |
Dec 30, 2008 | 14.17 | 14.31 | 14.00 | 14.30 | 24,624,694 | -0.04(-0.31%) |
Dec 29, 2008 | 14.62 | 14.62 | 14.15 | 14.34 | 17,408,374 | -0.10(-0.69%) |
Dec 26, 2008 | 14.61 | 14.63 | 14.38 | 14.44 | 0 | -0.07(-0.47%) |
Dec 24, 2008 | 14.57 | 14.60 | 14.33 | 14.51 | 9,093,406 | -0.01(-0.09%) |
Dec 23, 2008 | 14.48 | 14.85 | 14.47 | 14.52 | 22,625,636 | +0.19(+1.31%) |
Dec 22, 2008 | 14.38 | 14.53 | 14.03 | 14.33 | 27,148,112 | +0.07(+0.53%) |
Dec 19, 2008 | 14.89 | 14.89 | 14.23 | 14.26 | 40,288,640 | -0.03(-0.22%) |
Dec 18, 2008 | 14.13 | 14.67 | 14.08 | 14.29 | 43,662,536 | +0.24(+1.69%) |
Dec 17, 2008 | 14.03 | 14.22 | 13.87 | 14.05 | 32,403,184 | -0.01(-0.09%) |
Dec 16, 2008 | 13.90 | 14.30 | 13.80 | 14.07 | 46,720,460 | +0.00(+0.00%) |
Dec 15, 2008 | 14.30 | 14.35 | 13.87 | 14.07 | 40,922,212 | -0.01(-0.04%) |
Dec 12, 2008 | 13.08 | 14.12 | 13.08 | 14.07 | 0 | +0.66(+4.94%) |
Dec 11, 2008 | 13.25 | 13.88 | 13.25 | 13.41 | 36,164,996 | +0.09(+0.66%) |
Dec 10, 2008 | 13.19 | 13.47 | 13.07 | 13.32 | 37,336,084 | +0.57(+4.46%) |
Dec 09, 2008 | 13.97 | 13.97 | 12.66 | 12.75 | 39,810,692 | -0.99(-7.23%) |
Dec 08, 2008 | 13.53 | 13.93 | 13.51 | 13.75 | 35,294,660 | +0.48(+3.58%) |
Dec 05, 2008 | 12.96 | 13.57 | 12.63 | 13.27 | 0 | +0.33(+2.56%) |
Dec 04, 2008 | 13.41 | 13.46 | 12.83 | 12.94 | 28,707,090 | -0.63(-4.61%) |
Dec 03, 2008 | 13.00 | 13.64 | 12.42 | 13.57 | 42,504,352 | +0.89(+7.00%) |
Dec 02, 2008 | 12.25 | 12.72 | 12.13 | 12.68 | 25,355,402 | +0.58(+4.75%) |
Dec 01, 2008 | 12.77 | 12.93 | 12.06 | 12.10 | 24,275,698 | -0.84(-6.47%) |
Nov 28, 2008 | 12.78 | 12.98 | 12.60 | 12.94 | 12,757,281 | +0.08(+0.63%) |
Nov 26, 2008 | 12.66 | 12.92 | 12.45 | 12.86 | 19,054,614 | +0.00(+0.00%) |
Nov 25, 2008 | 12.75 | 13.07 | 12.63 | 12.86 | 28,863,574 | +0.29(+2.34%) |
Nov 24, 2008 | 12.16 | 12.82 | 11.98 | 12.57 | 40,109,248 | +0.62(+5.18%) |
Nov 21, 2008 | 11.83 | 12.07 | 11.30 | 11.95 | 37,992,832 | -0.11(-0.88%) |
Nov 20, 2008 | 12.61 | 12.99 | 11.87 | 12.05 | 36,518,124 | -0.62(-4.88%) |
Nov 19, 2008 | 12.75 | 13.28 | 12.61 | 12.67 | 38,522,652 | -0.14(-1.07%) |
Nov 18, 2008 | 12.27 | 12.89 | 12.15 | 12.81 | 32,166,322 | +0.49(+4.01%) |
Nov 17, 2008 | 12.12 | 12.82 | 11.99 | 12.32 | 29,081,888 | +0.07(+0.61%) |
Nov 14, 2008 | 12.50 | 12.70 | 11.29 | 12.24 | 0 | -0.26(-2.05%) |
Nov 13, 2008 | 12.07 | 12.57 | 11.99 | 12.50 | 45,094,272 | +0.28(+2.25%) |
Nov 12, 2008 | 12.33 | 12.50 | 12.16 | 12.22 | 22,523,590 | -0.31(-2.44%) |
Nov 11, 2008 | 12.65 | 12.71 | 12.39 | 12.53 | 21,126,644 | -0.21(-1.67%) |
Nov 10, 2008 | 13.05 | 13.30 | 12.60 | 12.74 | 20,985,828 | -0.11(-0.83%) |
Nov 07, 2008 | 12.50 | 12.96 | 12.50 | 12.85 | 0 | +0.51(+4.10%) |
Nov 06, 2008 | 12.83 | 13.10 | 12.23 | 12.34 | 29,600,998 | -0.63(-4.87%) |
Nov 05, 2008 | 13.30 | 13.61 | 12.87 | 12.97 | 21,122,386 | -0.53(-3.89%) |
Nov 04, 2008 | 13.10 | 13.52 | 12.96 | 13.50 | 30,742,772 | +0.65(+5.06%) |
Nov 03, 2008 | 12.94 | 13.13 | 12.81 | 12.85 | 20,317,096 | +0.00(+0.00%) |
Oct 31, 2008 | 12.93 | 13.28 | 12.81 | 12.85 | 0 | +0.03(+0.19%) |
Oct 30, 2008 | 12.67 | 13.01 | 12.45 | 12.82 | 28,422,536 | +0.43(+3.48%) |
Oct 29, 2008 | 12.65 | 12.97 | 12.34 | 12.39 | 28,791,420 | -0.29(-2.32%) |
Oct 28, 2008 | 11.75 | 12.74 | 11.54 | 12.68 | 35,287,440 | +1.08(+9.32%) |
Oct 27, 2008 | 10.93 | 11.80 | 10.72 | 11.60 | 42,185,324 | +0.58(+5.22%) |
Oct 24, 2008 | 10.89 | 11.38 | 10.69 | 11.03 | 25,450,894 | -0.26(-2.27%) |
Oct 23, 2008 | 11.25 | 11.48 | 10.95 | 11.28 | 39,125,900 | +0.33(+2.97%) |
Oct 22, 2008 | 11.40 | 11.53 | 10.83 | 10.96 | 31,425,886 | -0.58(-5.04%) |
Oct 21, 2008 | 11.46 | 11.82 | 11.41 | 11.54 | 34,137,868 | +0.04(+0.33%) |
Oct 20, 2008 | 11.35 | 11.64 | 11.19 | 11.50 | 43,292,424 | +0.54(+4.90%) |
Oct 17, 2008 | 10.81 | 11.48 | 10.60 | 10.97 | 0 | +0.17(+1.62%) |
Oct 16, 2008 | 10.88 | 10.94 | 10.37 | 10.79 | 42,277,484 | -0.04(-0.40%) |
Oct 15, 2008 | 11.63 | 11.63 | 10.75 | 10.83 | 29,074,824 | -0.86(-7.33%) |
Oct 14, 2008 | 12.45 | 12.50 | 11.39 | 11.69 | 26,997,410 | -0.19(-1.58%) |
Oct 13, 2008 | 11.40 | 11.94 | 11.32 | 11.88 | 34,033,068 | +0.90(+8.20%) |
Oct 10, 2008 | 10.72 | 11.55 | 10.00 | 10.98 | 0 | -0.26(-2.34%) |
Oct 09, 2008 | 12.11 | 12.17 | 10.87 | 11.24 | 36,679,640 | -0.60(-5.07%) |
Oct 08, 2008 | 11.58 | 12.36 | 11.57 | 11.84 | 46,996,356 | +0.06(+0.53%) |
Oct 07, 2008 | 12.57 | 12.57 | 11.78 | 11.78 | 30,549,524 | -0.30(-2.48%) |
Oct 06, 2008 | 12.49 | 12.78 | 11.75 | 12.08 | 38,863,800 | -0.69(-5.43%) |
Oct 03, 2008 | 12.90 | 13.09 | 12.70 | 12.77 | 0 | +0.02(+0.15%) |
Oct 02, 2008 | 12.98 | 13.24 | 12.69 | 12.75 | 19,126,884 | -0.24(-1.88%) |
Oct 01, 2008 | 12.88 | 13.10 | 12.62 | 13.00 | 19,781,310 | -0.04(-0.29%) |
Sep 30, 2008 | 12.54 | 13.07 | 12.45 | 13.03 | 27,203,816 | +0.63(+5.04%) |
Sep 29, 2008 | 12.85 | 13.13 | 12.39 | 12.41 | 30,983,426 | -0.61(-4.66%) |
Sep 26, 2008 | 12.77 | 13.09 | 12.77 | 13.02 | 0 | +0.09(+0.73%) |
Sep 25, 2008 | 12.96 | 13.24 | 12.86 | 12.92 | 22,963,358 | +0.04(+0.29%) |
Sep 24, 2008 | 12.63 | 12.92 | 12.59 | 12.88 | 14,871,172 | +0.22(+1.73%) |
Sep 23, 2008 | 12.90 | 13.02 | 12.60 | 12.67 | 24,586,254 | -0.23(-1.75%) |
Sep 22, 2008 | 13.02 | 13.24 | 12.87 | 12.89 | 14,820,186 | -0.24(-1.81%) |
Sep 19, 2008 | 13.30 | 13.44 | 12.32 | 13.13 | 0 | +0.06(+0.43%) |
Sep 18, 2008 | 13.05 | 13.13 | 12.55 | 13.07 | 33,833,308 | +0.17(+1.31%) |
Sep 17, 2008 | 13.10 | 13.40 | 12.73 | 12.90 | 45,287,272 | -0.51(-3.82%) |
Sep 16, 2008 | 13.22 | 13.51 | 13.05 | 13.42 | 23,475,302 | -0.06(-0.42%) |
Sep 15, 2008 | 13.59 | 13.77 | 13.42 | 13.47 | 21,582,464 | -0.43(-3.10%) |
Sep 12, 2008 | 13.62 | 13.94 | 13.55 | 13.90 | 0 | +0.26(+1.88%) |
Sep 11, 2008 | 13.46 | 13.69 | 13.36 | 13.65 | 18,980,688 | +0.10(+0.74%) |
Sep 10, 2008 | 13.88 | 14.08 | 13.44 | 13.55 | 26,932,002 | -0.23(-1.68%) |
Sep 09, 2008 | 13.83 | 14.15 | 13.78 | 13.78 | 23,346,128 | -0.18(-1.25%) |
Sep 08, 2008 | 13.73 | 14.06 | 13.59 | 13.95 | 30,841,570 | +0.52(+3.86%) |
Sep 05, 2008 | 13.38 | 13.46 | 13.21 | 13.43 | 0 | -0.01(-0.05%) |
Sep 04, 2008 | 13.37 | 13.53 | 13.25 | 13.44 | 19,411,730 | -0.03(-0.19%) |
Sep 03, 2008 | 13.40 | 13.50 | 13.29 | 13.47 | 13,136,746 | +0.01(+0.05%) |
Sep 02, 2008 | 13.36 | 13.75 | 13.36 | 13.46 | 15,636,235 | +0.12(+0.89%) |
Aug 29, 2008 | 13.50 | 13.57 | 13.33 | 13.34 | 0 | -0.19(-1.39%) |
Aug 28, 2008 | 13.44 | 13.57 | 13.33 | 13.53 | 19,109,662 | +0.07(+0.56%) |
Aug 27, 2008 | 13.47 | 13.67 | 13.13 | 13.45 | 30,731,786 | -0.29(-2.09%) |
Aug 26, 2008 | 13.69 | 13.80 | 13.61 | 13.74 | 11,918,606 | +0.00(+0.00%) |
Aug 25, 2008 | 13.76 | 14.06 | 13.72 | 13.74 | 11,847,406 | -0.23(-1.61%) |
Aug 22, 2008 | 13.78 | 14.05 | 13.69 | 13.97 | 0 | +0.28(+2.01%) |
Aug 21, 2008 | 13.40 | 13.80 | 13.32 | 13.69 | 18,901,332 | +0.24(+1.77%) |
Aug 20, 2008 | 13.43 | 13.64 | 13.34 | 13.45 | 18,485,534 | +0.03(+0.19%) |
Aug 19, 2008 | 13.50 | 13.66 | 13.37 | 13.43 | 13,610,960 | -0.17(-1.24%) |
Aug 18, 2008 | 13.80 | 13.82 | 13.52 | 13.60 | 11,069,095 | -0.14(-1.05%) |
Aug 15, 2008 | 13.75 | 13.83 | 13.68 | 13.74 | 0 | +0.06(+0.46%) |
Aug 14, 2008 | 13.63 | 13.89 | 13.58 | 13.68 | 17,171,854 | -0.06(-0.45%) |
Aug 13, 2008 | 13.81 | 13.88 | 13.65 | 13.74 | 7,697,093 | -0.14(-0.99%) |
Aug 12, 2008 | 14.05 | 14.08 | 13.81 | 13.88 | 10,387,468 | -0.15(-1.07%) |
Aug 11, 2008 | 13.95 | 14.12 | 13.82 | 14.03 | 11,328,393 | +0.08(+0.58%) |
Aug 08, 2008 | 13.58 | 14.00 | 13.35 | 13.95 | 17,184,212 | +0.40(+2.95%) |
Aug 07, 2008 | 13.62 | 13.84 | 13.44 | 13.55 | 16,542,911 | -0.14(-1.01%) |
Aug 06, 2008 | 13.73 | 13.82 | 13.50 | 13.68 | 19,727,322 | +0.04(+0.32%) |
Aug 05, 2008 | 13.44 | 13.71 | 13.38 | 13.64 | 19,008,274 | +0.27(+2.01%) |
Aug 04, 2008 | 13.21 | 13.51 | 13.21 | 13.37 | 17,347,916 | +0.18(+1.33%) |
Aug 01, 2008 | 13.23 | 13.36 | 13.17 | 13.20 | 23,159,730 | -0.01(-0.05%) |
Jul 31, 2008 | 13.43 | 13.53 | 13.13 | 13.20 | 29,368,544 | -0.24(-1.81%) |
Jul 30, 2008 | 13.50 | 13.63 | 13.24 | 13.45 | 15,918,638 | -0.01(-0.09%) |
Jul 29, 2008 | 13.46 | 13.82 | 13.14 | 13.46 | 32,924,390 | -0.24(-1.73%) |
Jul 28, 2008 | 13.78 | 13.94 | 13.65 | 13.70 | 14,347,752 | -0.14(-1.04%) |
Jul 25, 2008 | 13.90 | 14.03 | 13.76 | 13.84 | 15,423,693 | +0.01(+0.09%) |
Jul 24, 2008 | 13.80 | 14.15 | 13.61 | 13.83 | 30,768,114 | +0.14(+1.05%) |
Jul 23, 2008 | 13.61 | 13.88 | 13.51 | 13.68 | 25,850,146 | +0.13(+0.97%) |
Jul 22, 2008 | 13.58 | 13.77 | 13.42 | 13.55 | 21,455,778 | -0.09(-0.69%) |
Jul 21, 2008 | 13.98 | 13.98 | 13.57 | 13.65 | 23,164,794 | -0.25(-1.80%) |
Jul 18, 2008 | 14.07 | 14.09 | 13.78 | 13.90 | 20,241,048 | -0.19(-1.38%) |
Jul 17, 2008 | 14.03 | 14.33 | 13.75 | 14.09 | 24,977,786 | +0.10(+0.71%) |
Jul 16, 2008 | 13.57 | 14.11 | 13.45 | 13.99 | 34,994,556 | +0.45(+3.32%) |
Jul 15, 2008 | 13.07 | 13.78 | 13.00 | 13.54 | 33,650,980 | +0.35(+2.65%) |
Jul 14, 2008 | 13.33 | 13.45 | 13.15 | 13.19 | 14,858,137 | -0.01(-0.09%) |
Jul 11, 2008 | 13.29 | 13.36 | 12.95 | 13.20 | 27,249,110 | -0.24(-1.77%) |
Jul 10, 2008 | 13.50 | 13.67 | 13.11 | 13.44 | 34,369,048 | -0.03(-0.23%) |
Jul 09, 2008 | 13.70 | 13.86 | 13.46 | 13.47 | 24,232,674 | -0.06(-0.46%) |
Jul 08, 2008 | 12.79 | 13.55 | 12.70 | 13.53 | 34,447,844 | +0.66(+5.10%) |
Jul 07, 2008 | 13.02 | 13.10 | 12.68 | 12.88 | 20,945,474 | -0.11(-0.87%) |
Jul 04, 2008 | 12.94 | 13.08 | 12.87 | 12.99 | 10,254,316 | +0.00(+0.00%) |
Jul 03, 2008 | 12.94 | 13.08 | 12.87 | 12.99 | 10,254,316 | +0.12(+0.92%) |
Jul 02, 2008 | 12.94 | 13.10 | 12.85 | 12.87 | 23,194,548 | -0.15(-1.15%) |
Jul 01, 2008 | 12.72 | 13.16 | 12.69 | 13.02 | 28,417,344 | +0.19(+1.46%) |
Jun 30, 2008 | 12.80 | 13.03 | 12.60 | 12.83 | 25,710,106 | +0.14(+1.13%) |
Jun 27, 2008 | 12.54 | 12.88 | 12.50 | 12.69 | 39,738,952 | +0.39(+3.20%) |
Jun 26, 2008 | 12.63 | 12.69 | 12.29 | 12.30 | 23,488,430 | -0.41(-3.20%) |
Jun 25, 2008 | 12.72 | 12.88 | 12.61 | 12.70 | 20,129,478 | +0.06(+0.45%) |
Jun 24, 2008 | 12.33 | 12.66 | 12.17 | 12.65 | 23,464,082 | +0.33(+2.69%) |
Jun 23, 2008 | 12.31 | 12.38 | 12.25 | 12.32 | 16,454,573 | +0.08(+0.66%) |
Jun 20, 2008 | 12.38 | 12.44 | 12.15 | 12.23 | 23,506,028 | -0.22(-1.76%) |
Jun 19, 2008 | 12.43 | 12.58 | 12.22 | 12.45 | 19,943,478 | +0.09(+0.71%) |
Jun 18, 2008 | 12.47 | 12.66 | 12.32 | 12.37 | 18,482,684 | -0.16(-1.25%) |
Jun 17, 2008 | 12.65 | 12.71 | 12.48 | 12.52 | 21,387,542 | -0.02(-0.15%) |
Jun 16, 2008 | 12.65 | 12.68 | 12.42 | 12.54 | 30,520,214 | -0.04(-0.30%) |
Jun 13, 2008 | 12.40 | 12.58 | 12.37 | 12.58 | 27,405,476 | +0.28(+2.29%) |
Jun 12, 2008 | 12.54 | 12.65 | 12.23 | 12.30 | 21,089,340 | -0.16(-1.31%) |
Jun 11, 2008 | 12.58 | 12.65 | 12.38 | 12.46 | 21,435,666 | -0.11(-0.89%) |
Jun 10, 2008 | 12.67 | 12.81 | 12.48 | 12.57 | 26,417,364 | -0.33(-2.52%) |
Jun 09, 2008 | 13.23 | 13.25 | 12.80 | 12.90 | 20,012,250 | -0.16(-1.20%) |
Jun 06, 2008 | 13.46 | 13.46 | 13.04 | 13.05 | 19,905,440 | -0.49(-3.65%) |
Jun 05, 2008 | 13.50 | 13.60 | 13.35 | 13.55 | 17,771,458 | +0.07(+0.51%) |
Jun 04, 2008 | 13.51 | 13.66 | 13.33 | 13.48 | 21,771,512 | -0.19(-1.37%) |
Jun 03, 2008 | 13.76 | 13.90 | 13.62 | 13.67 | 17,824,950 | -0.07(-0.55%) |
Jun 02, 2008 | 14.22 | 14.22 | 13.72 | 13.74 | 21,522,298 | -0.51(-3.55%) |
May 30, 2008 | 14.07 | 14.38 | 14.07 | 14.25 | 23,116,152 | +0.19(+1.38%) |
May 29, 2008 | 13.75 | 14.07 | 13.74 | 14.05 | 13,092,255 | +0.24(+1.77%) |
May 28, 2008 | 13.77 | 13.87 | 13.62 | 13.81 | 17,595,528 | +0.05(+0.36%) |
May 27, 2008 | 13.57 | 13.78 | 13.57 | 13.76 | 13,620,835 | +0.20(+1.48%) |
May 26, 2008 | 13.73 | 13.73 | 13.53 | 13.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.73 | 13.73 | 13.53 | 13.56 | 12,392,414 | -0.16(-1.18%) |
May 22, 2008 | 13.73 | 13.80 | 13.55 | 13.72 | 12,912,631 | +0.09(+0.64%) |
May 21, 2008 | 13.80 | 14.00 | 13.62 | 13.63 | 17,803,106 | -0.17(-1.22%) |
May 20, 2008 | 13.77 | 14.00 | 13.75 | 13.80 | 19,351,676 | +0.00(+0.00%) |
May 19, 2008 | 13.75 | 13.98 | 13.72 | 13.80 | 19,356,516 | +0.09(+0.64%) |
May 16, 2008 | 13.77 | 13.79 | 13.58 | 13.72 | 22,603,202 | -0.02(-0.14%) |
May 15, 2008 | 13.64 | 13.76 | 13.50 | 13.73 | 27,802,918 | +0.23(+1.71%) |
May 14, 2008 | 13.54 | 13.60 | 13.47 | 13.50 | 25,035,820 | +0.00(+0.00%) |
May 13, 2008 | 13.57 | 13.64 | 13.41 | 13.50 | 31,510,812 | -0.02(-0.14%) |
May 12, 2008 | 13.69 | 13.75 | 13.47 | 13.52 | 32,950,490 | -0.05(-0.37%) |
May 09, 2008 | 13.85 | 13.86 | 13.52 | 13.57 | 46,209,708 | -0.68(-4.74%) |
May 08, 2008 | 14.25 | 14.33 | 14.18 | 14.25 | 14,822,695 | +0.02(+0.13%) |
May 07, 2008 | 14.52 | 14.53 | 14.19 | 14.23 | 21,723,088 | -0.26(-1.81%) |
May 06, 2008 | 14.75 | 14.75 | 14.32 | 14.49 | 20,997,956 | -0.04(-0.30%) |
May 05, 2008 | 14.68 | 14.68 | 14.41 | 14.53 | 13,865,391 | -0.06(-0.43%) |
May 02, 2008 | 14.47 | 14.62 | 14.38 | 14.60 | 16,137,621 | +0.26(+1.79%) |
May 01, 2008 | 13.74 | 14.50 | 13.73 | 14.34 | 27,001,020 | +0.61(+4.42%) |
Apr 30, 2008 | 13.70 | 14.03 | 13.64 | 13.73 | 23,341,344 | +0.03(+0.23%) |
Apr 29, 2008 | 13.87 | 13.93 | 13.63 | 13.70 | 12,825,478 | -0.15(-1.08%) |
Apr 28, 2008 | 13.85 | 14.00 | 13.76 | 13.85 | 21,531,538 | +0.01(+0.05%) |
Apr 25, 2008 | 14.00 | 14.10 | 13.68 | 13.85 | 18,328,436 | -0.04(-0.27%) |
Apr 24, 2008 | 13.49 | 14.03 | 13.49 | 13.88 | 24,273,746 | +0.51(+3.79%) |
Apr 23, 2008 | 13.43 | 13.47 | 13.22 | 13.38 | 27,620,672 | +0.05(+0.38%) |
Apr 22, 2008 | 13.62 | 13.62 | 13.27 | 13.33 | 16,933,488 | -0.33(-2.38%) |
Apr 21, 2008 | 13.78 | 13.89 | 13.53 | 13.65 | 15,981,392 | -0.16(-1.18%) |
Apr 18, 2008 | 13.63 | 13.83 | 13.57 | 13.82 | 15,971,988 | +0.32(+2.36%) |
Apr 17, 2008 | 13.67 | 13.77 | 13.30 | 13.50 | 15,590,407 | -0.24(-1.77%) |
Apr 16, 2008 | 13.50 | 13.77 | 13.47 | 13.74 | 23,373,618 | +0.33(+2.47%) |
Apr 15, 2008 | 13.58 | 13.58 | 13.29 | 13.41 | 15,080,848 | -0.06(-0.46%) |
Apr 14, 2008 | 13.57 | 13.68 | 13.40 | 13.47 | 16,004,305 | -0.09(-0.69%) |
Apr 11, 2008 | 13.67 | 13.77 | 13.53 | 13.57 | 12,950,909 | -0.24(-1.77%) |
Apr 10, 2008 | 13.48 | 13.95 | 13.48 | 13.81 | 25,658,800 | +0.36(+2.70%) |
Apr 09, 2008 | 13.69 | 13.69 | 13.38 | 13.45 | 15,514,570 | -0.21(-1.51%) |
Apr 08, 2008 | 13.82 | 13.90 | 13.61 | 13.65 | 23,208,022 | -0.10(-0.73%) |
Apr 07, 2008 | 14.00 | 14.00 | 13.73 | 13.75 | 22,318,676 | -0.12(-0.86%) |
Apr 04, 2008 | 13.69 | 13.98 | 13.67 | 13.87 | 12,765,098 | +0.19(+1.37%) |
Apr 03, 2008 | 13.48 | 13.73 | 13.48 | 13.68 | 16,423,514 | +0.14(+1.06%) |
Apr 02, 2008 | 13.75 | 13.75 | 13.52 | 13.54 | 23,952,620 | -0.33(-2.34%) |
Apr 01, 2008 | 13.46 | 13.87 | 13.40 | 13.87 | 26,258,502 | +0.55(+4.13%) |
Mar 31, 2008 | 13.45 | 13.55 | 13.15 | 13.32 | 21,035,102 | -0.11(-0.84%) |
Mar 28, 2008 | 13.39 | 13.59 | 13.38 | 13.43 | 16,091,422 | +0.11(+0.85%) |
Mar 27, 2008 | 13.31 | 13.50 | 13.28 | 13.32 | 13,305,669 | +0.06(+0.47%) |
Mar 26, 2008 | 13.50 | 13.52 | 13.13 | 13.25 | 21,315,840 | -0.25(-1.85%) |
Mar 25, 2008 | 13.30 | 13.54 | 13.30 | 13.50 | 17,796,690 | +0.21(+1.55%) |
Mar 24, 2008 | 13.44 | 13.50 | 13.26 | 13.30 | 15,852,973 | -0.12(-0.88%) |
Mar 21, 2008 | 13.50 | 13.58 | 13.25 | 13.42 | 19,885,710 | +0.00(+0.00%) |
Mar 20, 2008 | 13.50 | 13.58 | 13.25 | 13.42 | 19,885,710 | +0.00(+0.00%) |
Mar 19, 2008 | 13.38 | 13.91 | 13.35 | 13.42 | 21,363,196 | +0.07(+0.51%) |
Mar 18, 2008 | 13.01 | 13.35 | 12.90 | 13.35 | 25,996,412 | +0.56(+4.35%) |
Mar 17, 2008 | 12.53 | 13.13 | 12.53 | 12.79 | 30,697,660 | -0.11(-0.87%) |
Mar 14, 2008 | 13.51 | 13.51 | 12.82 | 12.90 | 32,813,178 | -0.48(-3.60%) |
Mar 13, 2008 | 13.22 | 13.57 | 13.07 | 13.38 | 18,833,164 | +0.03(+0.23%) |
Mar 12, 2008 | 13.59 | 13.61 | 13.32 | 13.35 | 25,655,874 | -0.23(-1.70%) |
Mar 11, 2008 | 13.61 | 13.61 | 13.46 | 13.58 | 30,033,656 | +0.25(+1.87%) |
Mar 10, 2008 | 13.67 | 13.70 | 13.29 | 13.33 | 19,274,490 | -0.34(-2.51%) |
Mar 07, 2008 | 13.57 | 13.78 | 13.40 | 13.68 | 26,770,576 | +0.07(+0.51%) |
Mar 06, 2008 | 13.83 | 13.84 | 13.60 | 13.61 | 24,826,954 | -0.26(-1.89%) |
Mar 05, 2008 | 13.93 | 14.08 | 13.72 | 13.87 | 31,676,536 | +0.03(+0.23%) |
Mar 04, 2008 | 13.90 | 13.90 | 13.75 | 13.84 | 29,330,940 | -0.16(-1.12%) |
Mar 03, 2008 | 14.16 | 14.16 | 13.88 | 14.00 | 22,438,926 | -0.14(-0.97%) |
Feb 29, 2008 | 14.37 | 14.37 | 14.10 | 14.13 | 26,116,552 | -0.19(-1.31%) |
Feb 28, 2008 | 14.43 | 14.47 | 14.26 | 14.32 | 21,751,520 | -0.18(-1.25%) |
Feb 27, 2008 | 14.52 | 14.65 | 14.44 | 14.50 | 13,202,747 | -0.11(-0.73%) |
Feb 26, 2008 | 14.40 | 14.68 | 14.36 | 14.61 | 18,850,774 | +0.11(+0.78%) |
Feb 25, 2008 | 14.03 | 14.51 | 14.03 | 14.50 | 19,969,722 | +0.41(+2.93%) |
Feb 22, 2008 | 14.26 | 14.38 | 13.74 | 14.08 | 30,354,888 | -0.14(-1.01%) |
Feb 21, 2008 | 14.49 | 14.55 | 14.13 | 14.23 | 18,545,922 | -0.19(-1.30%) |
Feb 20, 2008 | 14.38 | 14.46 | 14.27 | 14.42 | 17,630,698 | -0.06(-0.43%) |
Feb 19, 2008 | 14.75 | 14.75 | 14.43 | 14.48 | 13,015,914 | -0.09(-0.60%) |
Feb 18, 2008 | 14.45 | 14.66 | 14.38 | 14.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.45 | 14.66 | 14.38 | 14.57 | 13,212,895 | +0.06(+0.39%) |
Feb 14, 2008 | 14.94 | 14.94 | 14.47 | 14.51 | 12,880,890 | -0.41(-2.72%) |
Feb 13, 2008 | 14.58 | 14.97 | 14.57 | 14.92 | 18,055,602 | +0.42(+2.89%) |
Feb 12, 2008 | 14.41 | 14.59 | 14.35 | 14.50 | 16,505,338 | +0.15(+1.05%) |
Feb 11, 2008 | 14.42 | 14.91 | 14.23 | 14.35 | 16,864,606 | -0.08(-0.52%) |
Feb 08, 2008 | 14.52 | 14.98 | 14.32 | 14.42 | 16,255,281 | -0.17(-1.16%) |
Feb 07, 2008 | 14.84 | 14.94 | 14.53 | 14.59 | 26,628,154 | -0.30(-2.02%) |
Feb 06, 2008 | 14.78 | 15.02 | 14.69 | 14.89 | 26,453,188 | +0.24(+1.66%) |
Feb 05, 2008 | 14.98 | 15.05 | 14.53 | 14.65 | 32,149,506 | -0.38(-2.50%) |
Feb 04, 2008 | 14.98 | 15.09 | 14.94 | 15.02 | 17,249,232 | +0.04(+0.29%) |
Feb 01, 2008 | 14.47 | 15.12 | 14.47 | 14.98 | 40,145,352 | +0.59(+4.08%) |
Jan 31, 2008 | 14.37 | 14.69 | 13.60 | 14.39 | 45,025,396 | -0.15(-1.03%) |
Jan 30, 2008 | 14.81 | 14.83 | 14.38 | 14.54 | 20,678,424 | -0.22(-1.48%) |
Jan 29, 2008 | 14.85 | 14.95 | 14.74 | 14.76 | 16,111,230 | +0.01(+0.04%) |
Jan 28, 2008 | 14.44 | 14.81 | 14.44 | 14.75 | 27,611,036 | +0.39(+2.74%) |
Jan 25, 2008 | 14.63 | 14.84 | 14.06 | 14.36 | 51,364,408 | -0.24(-1.63%) |
Jan 24, 2008 | 14.26 | 14.62 | 14.17 | 14.60 | 54,838,964 | +0.48(+3.36%) |
Jan 23, 2008 | 14.12 | 14.33 | 13.91 | 14.12 | 47,432,344 | -0.19(-1.31%) |
Jan 22, 2008 | 14.13 | 14.79 | 14.13 | 14.31 | 74,529,224 | -0.99(-6.50%) |
Jan 21, 2008 | 15.52 | 15.66 | 15.23 | 15.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.52 | 15.66 | 15.23 | 15.30 | 44,054,384 | -0.24(-1.53%) |
Jan 17, 2008 | 16.22 | 16.22 | 15.50 | 15.54 | 33,894,816 | -0.60(-3.72%) |
Jan 16, 2008 | 16.26 | 16.55 | 16.07 | 16.14 | 34,096,232 | -0.18(-1.07%) |
Jan 15, 2008 | 16.75 | 17.01 | 16.30 | 16.32 | 36,148,840 | -0.56(-3.30%) |
Jan 14, 2008 | 16.72 | 16.90 | 16.55 | 16.87 | 31,695,962 | +0.32(+1.93%) |
Jan 11, 2008 | 16.70 | 16.89 | 16.52 | 16.55 | 25,486,224 | -0.28(-1.67%) |
Jan 10, 2008 | 16.84 | 17.00 | 16.75 | 16.84 | 27,835,428 | -0.09(-0.55%) |
Jan 09, 2008 | 17.09 | 17.11 | 16.83 | 16.93 | 41,481,136 | +0.28(+1.65%) |
Jan 08, 2008 | 16.53 | 16.86 | 16.49 | 16.65 | 35,249,928 | +0.38(+2.30%) |
Jan 07, 2008 | 16.17 | 16.42 | 16.12 | 16.28 | 27,883,826 | +0.18(+1.13%) |
Jan 04, 2008 | 16.22 | 16.30 | 16.06 | 16.10 | 27,461,742 | -0.23(-1.38%) |
Jan 03, 2008 | 16.35 | 16.44 | 16.28 | 16.32 | 23,824,540 | -0.01(-0.08%) |
Jan 02, 2008 | 16.57 | 16.57 | 16.14 | 16.34 | 30,931,184 | -0.24(-1.47%) |