Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.400 | 10.50 | 9.290 | 9.880 | 1,987,852 | +0.43(+4.55%) |
Dec 30, 2008 | 8.700 | 9.470 | 8.660 | 9.450 | 1,681,991 | +0.88(+10.27%) |
Dec 29, 2008 | 8.650 | 8.780 | 8.410 | 8.570 | 1,397,127 | +0.01(+0.12%) |
Dec 26, 2008 | 8.710 | 8.930 | 8.410 | 8.560 | 1,443,196 | -0.19(-2.17%) |
Dec 24, 2008 | 8.520 | 8.800 | 8.190 | 8.750 | 833,684 | +0.43(+5.17%) |
Dec 23, 2008 | 8.510 | 9.020 | 8.210 | 8.320 | 2,211,300 | -0.43(-4.91%) |
Dec 22, 2008 | 9.590 | 9.810 | 8.550 | 8.750 | 2,725,545 | -0.90(-9.33%) |
Dec 19, 2008 | 9.750 | 10.03 | 9.450 | 9.650 | 4,889,202 | +0.02(+0.21%) |
Dec 18, 2008 | 9.590 | 9.990 | 9.280 | 9.630 | 2,800,821 | -0.06(-0.62%) |
Dec 17, 2008 | 9.440 | 9.900 | 9.250 | 9.690 | 2,503,780 | +0.08(+0.83%) |
Dec 16, 2008 | 8.950 | 9.810 | 8.820 | 9.610 | 1,634,184 | +0.84(+9.58%) |
Dec 15, 2008 | 9.000 | 9.110 | 8.540 | 8.770 | 1,327,191 | -0.11(-1.24%) |
Dec 12, 2008 | 8.330 | 9.240 | 8.260 | 8.880 | 0 | -0.62(-6.53%) |
Dec 11, 2008 | 10.07 | 10.16 | 9.430 | 9.500 | 2,233,906 | -0.77(-7.50%) |
Dec 10, 2008 | 10.07 | 10.48 | 9.700 | 10.27 | 2,838,932 | +0.59(+6.10%) |
Dec 09, 2008 | 10.04 | 10.28 | 9.560 | 9.680 | 2,321,533 | -0.48(-4.72%) |
Dec 08, 2008 | 9.850 | 10.55 | 9.760 | 10.16 | 2,838,130 | +0.65(+6.83%) |
Dec 05, 2008 | 9.010 | 9.590 | 8.680 | 9.510 | 0 | +0.21(+2.26%) |
Dec 04, 2008 | 9.140 | 10.22 | 8.930 | 9.300 | 3,178,839 | +0.05(+0.54%) |
Dec 03, 2008 | 8.580 | 9.250 | 8.470 | 9.250 | 2,898,171 | +0.08(+0.87%) |
Dec 02, 2008 | 8.400 | 9.310 | 8.400 | 9.170 | 3,746,128 | +0.62(+7.25%) |
Dec 01, 2008 | 8.510 | 8.670 | 7.980 | 8.550 | 3,588,922 | +0.01(+0.12%) |
Nov 28, 2008 | 8.000 | 8.670 | 7.960 | 8.540 | 1,484,576 | +0.34(+4.15%) |
Nov 26, 2008 | 7.650 | 8.320 | 7.570 | 8.200 | 3,527,273 | +0.45(+5.81%) |
Nov 25, 2008 | 7.770 | 8.400 | 7.370 | 7.750 | 4,524,357 | +0.19(+2.51%) |
Nov 24, 2008 | 6.600 | 7.780 | 6.340 | 7.560 | 2,778,923 | +1.11(+17.21%) |
Nov 21, 2008 | 6.420 | 6.700 | 6.070 | 6.450 | 3,785,727 | +0.20(+3.20%) |
Nov 20, 2008 | 6.050 | 6.980 | 5.800 | 6.250 | 8,064,103 | +0.08(+1.30%) |
Nov 19, 2008 | 6.140 | 6.690 | 5.960 | 6.170 | 3,151,423 | +0.03(+0.49%) |
Nov 18, 2008 | 6.270 | 6.630 | 6.020 | 6.140 | 3,673,846 | -0.02(-0.32%) |
Nov 17, 2008 | 6.250 | 6.500 | 6.020 | 6.160 | 3,044,172 | -0.19(-2.99%) |
Nov 14, 2008 | 7.050 | 8.130 | 6.100 | 6.350 | 0 | -0.93(-12.77%) |
Nov 13, 2008 | 6.000 | 7.280 | 5.760 | 7.280 | 3,229,045 | +1.32(+22.15%) |
Nov 12, 2008 | 6.130 | 6.200 | 5.790 | 5.960 | 2,426,631 | -0.17(-2.77%) |
Nov 11, 2008 | 6.000 | 6.450 | 5.720 | 6.130 | 2,813,740 | -0.02(-0.33%) |
Nov 10, 2008 | 6.540 | 6.930 | 6.090 | 6.150 | 1,405,604 | -0.40(-6.11%) |
Nov 07, 2008 | 6.030 | 7.880 | 5.930 | 6.550 | 0 | +0.78(+13.52%) |
Nov 06, 2008 | 5.880 | 6.220 | 5.370 | 5.770 | 3,020,037 | -0.32(-5.25%) |
Nov 05, 2008 | 6.800 | 6.870 | 5.840 | 6.090 | 2,012,403 | -0.88(-12.63%) |
Nov 04, 2008 | 6.880 | 6.970 | 6.460 | 6.970 | 1,696,780 | +0.47(+7.23%) |
Nov 03, 2008 | 6.920 | 6.920 | 6.470 | 6.500 | 1,770,998 | -0.37(-5.39%) |
Oct 31, 2008 | 6.580 | 7.330 | 6.250 | 6.870 | 3,657,481 | +0.35(+5.37%) |
Oct 30, 2008 | 6.090 | 6.600 | 6.030 | 6.520 | 2,728,510 | +0.66(+11.26%) |
Oct 29, 2008 | 5.180 | 6.680 | 5.130 | 5.860 | 4,172,066 | +0.81(+16.04%) |
Oct 28, 2008 | 4.320 | 5.050 | 4.250 | 5.050 | 2,724,496 | +0.84(+19.95%) |
Oct 27, 2008 | 4.470 | 4.500 | 4.180 | 4.210 | 1,757,520 | -0.22(-4.97%) |
Oct 24, 2008 | 4.750 | 4.860 | 3.970 | 4.430 | 4,807,890 | -0.72(-13.98%) |
Oct 23, 2008 | 6.140 | 6.140 | 4.930 | 5.150 | 3,775,713 | -0.81(-13.59%) |
Oct 22, 2008 | 6.950 | 6.950 | 5.600 | 5.960 | 3,607,078 | -1.00(-14.37%) |
Oct 21, 2008 | 7.300 | 7.370 | 6.930 | 6.960 | 4,221,821 | -0.54(-7.20%) |
Oct 20, 2008 | 7.470 | 7.620 | 6.710 | 7.500 | 3,403,511 | +0.16(+2.18%) |
Oct 17, 2008 | 6.700 | 7.520 | 6.500 | 7.340 | 0 | +0.39(+5.61%) |
Oct 16, 2008 | 6.950 | 7.150 | 6.510 | 6.950 | 2,155,812 | +0.04(+0.58%) |
Oct 15, 2008 | 7.420 | 7.420 | 6.850 | 6.910 | 3,025,194 | -0.76(-9.91%) |
Oct 14, 2008 | 8.390 | 8.390 | 7.210 | 7.670 | 2,882,563 | -0.23(-2.91%) |
Oct 13, 2008 | 8.290 | 9.270 | 7.610 | 7.900 | 3,495,896 | -0.20(-2.47%) |
Oct 10, 2008 | 7.970 | 9.360 | 7.030 | 8.100 | 0 | -0.45(-5.26%) |
Oct 09, 2008 | 10.01 | 10.08 | 8.500 | 8.550 | 4,565,778 | -1.47(-14.67%) |
Oct 08, 2008 | 10.00 | 10.60 | 9.930 | 10.02 | 1,966,770 | -0.23(-2.24%) |
Oct 07, 2008 | 10.69 | 10.75 | 10.09 | 10.25 | 2,172,969 | -0.21(-2.01%) |
Oct 06, 2008 | 10.42 | 11.15 | 10.18 | 10.46 | 2,181,325 | -0.47(-4.30%) |
Oct 03, 2008 | 11.00 | 11.20 | 10.30 | 10.93 | 0 | +0.23(+2.15%) |
Oct 02, 2008 | 11.38 | 11.54 | 10.18 | 10.70 | 1,169,593 | -0.79(-6.88%) |
Oct 01, 2008 | 11.40 | 11.70 | 11.09 | 11.49 | 1,713,109 | +0.25(+2.22%) |
Sep 30, 2008 | 11.08 | 12.12 | 11.00 | 11.24 | 1,617,582 | +0.49(+4.56%) |
Sep 29, 2008 | 12.95 | 14.40 | 10.75 | 10.75 | 2,001,953 | -2.08(-16.21%) |
Sep 26, 2008 | 13.00 | 13.25 | 12.55 | 12.83 | 0 | -0.21(-1.61%) |
Sep 25, 2008 | 12.70 | 13.34 | 12.62 | 13.04 | 2,188,701 | +0.34(+2.68%) |
Sep 24, 2008 | 12.83 | 13.12 | 12.46 | 12.70 | 2,302,494 | +0.09(+0.71%) |
Sep 23, 2008 | 12.31 | 13.09 | 12.31 | 12.61 | 2,900,128 | +0.30(+2.44%) |
Sep 22, 2008 | 13.23 | 13.24 | 12.22 | 12.31 | 2,820,056 | -1.01(-7.58%) |
Sep 19, 2008 | 13.20 | 19.59 | 13.00 | 13.32 | 0 | -0.02(-0.15%) |
Sep 18, 2008 | 12.00 | 13.43 | 11.77 | 13.34 | 4,893,300 | +1.60(+13.63%) |
Sep 17, 2008 | 12.47 | 12.77 | 11.47 | 11.74 | 4,068,214 | -0.97(-7.63%) |
Sep 16, 2008 | 12.18 | 12.77 | 11.91 | 12.71 | 3,561,151 | +0.46(+3.76%) |
Sep 15, 2008 | 11.81 | 12.71 | 11.76 | 12.25 | 2,725,833 | -0.15(-1.21%) |
Sep 12, 2008 | 12.58 | 12.81 | 12.25 | 12.40 | 0 | -0.33(-2.59%) |
Sep 11, 2008 | 12.37 | 12.74 | 12.00 | 12.73 | 3,973,369 | +0.11(+0.87%) |
Sep 10, 2008 | 13.14 | 13.33 | 12.16 | 12.62 | 4,002,985 | -0.47(-3.59%) |
Sep 09, 2008 | 13.41 | 13.94 | 12.97 | 13.09 | 4,743,300 | -0.24(-1.80%) |
Sep 08, 2008 | 12.43 | 13.36 | 12.43 | 13.33 | 5,144,882 | +1.05(+8.55%) |
Sep 05, 2008 | 11.92 | 12.31 | 11.42 | 12.28 | 0 | +0.14(+1.15%) |
Sep 04, 2008 | 12.58 | 12.58 | 12.00 | 12.14 | 4,522,365 | -0.50(-3.96%) |
Sep 03, 2008 | 12.11 | 12.88 | 11.86 | 12.64 | 6,242,205 | +0.62(+5.16%) |
Sep 02, 2008 | 11.66 | 12.29 | 11.56 | 12.02 | 4,099,688 | +0.67(+5.90%) |
Aug 29, 2008 | 11.24 | 11.67 | 11.19 | 11.35 | 0 | -0.13(-1.13%) |
Aug 28, 2008 | 11.90 | 11.90 | 11.41 | 11.48 | 3,488,317 | -0.20(-1.71%) |
Aug 27, 2008 | 11.22 | 11.73 | 11.20 | 11.68 | 2,064,205 | +0.44(+3.91%) |
Aug 26, 2008 | 11.30 | 11.44 | 11.00 | 11.24 | 2,238,905 | -0.17(-1.49%) |
Aug 25, 2008 | 11.82 | 11.91 | 11.30 | 11.41 | 1,936,948 | -0.52(-4.36%) |
Aug 22, 2008 | 11.50 | 11.98 | 11.40 | 11.93 | 0 | +0.44(+3.83%) |
Aug 21, 2008 | 11.06 | 11.55 | 10.94 | 11.49 | 2,593,716 | +0.17(+1.50%) |
Aug 20, 2008 | 10.98 | 11.42 | 10.76 | 11.32 | 2,836,420 | +0.27(+2.44%) |
Aug 19, 2008 | 11.81 | 11.92 | 10.97 | 11.05 | 3,788,358 | -0.88(-7.38%) |
Aug 18, 2008 | 12.31 | 12.57 | 11.79 | 11.93 | 2,712,036 | -0.44(-3.56%) |
Aug 15, 2008 | 12.80 | 12.80 | 11.54 | 12.37 | 0 | +0.40(+3.34%) |
Aug 14, 2008 | 11.27 | 12.27 | 11.22 | 11.97 | 2,891,161 | +0.53(+4.63%) |
Aug 13, 2008 | 11.83 | 11.95 | 11.06 | 11.44 | 3,574,737 | -0.42(-3.54%) |
Aug 12, 2008 | 12.50 | 12.50 | 11.77 | 11.86 | 2,772,242 | -0.30(-2.47%) |
Aug 11, 2008 | 11.85 | 12.81 | 11.53 | 12.16 | 3,599,761 | +0.29(+2.44%) |
Aug 08, 2008 | 10.98 | 11.95 | 10.79 | 11.87 | 3,276,403 | +0.78(+7.03%) |
Aug 07, 2008 | 11.70 | 11.88 | 10.95 | 11.09 | 4,559,605 | -0.30(-2.63%) |
Aug 06, 2008 | 11.18 | 11.39 | 10.83 | 11.39 | 7,160,703 | -0.11(-0.96%) |
Aug 05, 2008 | 10.85 | 11.72 | 10.57 | 11.50 | 6,286,604 | +1.05(+10.05%) |
Aug 04, 2008 | 10.49 | 10.55 | 10.15 | 10.45 | 4,405,625 | +0.06(+0.58%) |
Aug 01, 2008 | 10.40 | 10.50 | 10.00 | 10.39 | 4,871,854 | +0.07(+0.68%) |
Jul 31, 2008 | 10.08 | 10.64 | 10.07 | 10.32 | 8,547,885 | +0.15(+1.47%) |
Jul 30, 2008 | 10.59 | 11.10 | 9.960 | 10.17 | 13,101,816 | -0.26(-2.49%) |
Jul 29, 2008 | 10.43 | 10.56 | 9.700 | 10.43 | 8,627,601 | +0.81(+8.42%) |
Jul 28, 2008 | 9.640 | 10.12 | 9.500 | 9.620 | 9,220,864 | -0.13(-1.33%) |
Jul 25, 2008 | 10.64 | 10.79 | 9.520 | 9.750 | 8,810,000 | -0.68(-6.52%) |
Jul 24, 2008 | 9.650 | 11.05 | 9.650 | 10.43 | 13,373,679 | +1.04(+11.08%) |
Jul 23, 2008 | 9.280 | 10.43 | 9.130 | 9.390 | 9,565,840 | +0.22(+2.40%) |
Jul 22, 2008 | 8.360 | 9.180 | 8.250 | 9.170 | 8,166,109 | +0.81(+9.69%) |
Jul 21, 2008 | 8.210 | 8.550 | 8.150 | 8.360 | 6,566,562 | +0.11(+1.33%) |
Jul 18, 2008 | 7.370 | 8.560 | 7.920 | 8.250 | 4,935,102 | -0.39(-4.51%) |
Jul 17, 2008 | 8.150 | 8.900 | 7.950 | 8.640 | 8,490,482 | +0.64(+8.00%) |
Jul 16, 2008 | 7.520 | 8.130 | 7.360 | 8.000 | 6,088,268 | +0.43(+5.68%) |
Jul 15, 2008 | 7.960 | 7.960 | 7.300 | 7.570 | 11,018,301 | -0.53(-6.54%) |
Jul 14, 2008 | 8.310 | 8.310 | 7.845 | 8.100 | 5,420,902 | +0.01(+0.12%) |
Jul 11, 2008 | 8.510 | 8.540 | 8.020 | 8.090 | 7,220,896 | -0.61(-7.01%) |
Jul 10, 2008 | 9.000 | 9.310 | 8.640 | 8.700 | 6,116,738 | -0.20(-2.25%) |
Jul 09, 2008 | 9.300 | 9.350 | 8.850 | 8.900 | 6,268,772 | -0.32(-3.47%) |
Jul 08, 2008 | 8.970 | 9.250 | 8.750 | 9.220 | 7,084,339 | +0.25(+2.79%) |
Jul 07, 2008 | 9.010 | 9.170 | 8.840 | 8.970 | 6,160,383 | -0.01(-0.11%) |
Jul 04, 2008 | 9.610 | 9.650 | 8.940 | 8.980 | 4,377,055 | +0.00(+0.00%) |
Jul 03, 2008 | 9.610 | 9.650 | 8.940 | 8.980 | 4,377,055 | -0.46(-4.87%) |
Jul 02, 2008 | 10.14 | 10.25 | 9.410 | 9.440 | 8,574,092 | -0.48(-4.84%) |
Jul 01, 2008 | 9.930 | 10.06 | 9.560 | 9.920 | 7,641,626 | -0.10(-1.00%) |
Jun 30, 2008 | 10.26 | 10.64 | 10.00 | 10.02 | 6,710,303 | -0.42(-4.02%) |
Jun 27, 2008 | 10.64 | 10.85 | 10.44 | 10.44 | 4,871,073 | -0.27(-2.52%) |
Jun 26, 2008 | 11.39 | 11.39 | 10.71 | 10.71 | 5,716,971 | -0.79(-6.87%) |
Jun 25, 2008 | 11.32 | 12.01 | 11.23 | 11.50 | 6,579,913 | +0.20(+1.77%) |
Jun 24, 2008 | 11.65 | 11.67 | 11.23 | 11.30 | 5,183,858 | -0.34(-2.92%) |
Jun 23, 2008 | 12.05 | 12.07 | 11.54 | 11.64 | 4,154,546 | -0.33(-2.76%) |
Jun 20, 2008 | 12.77 | 12.82 | 11.93 | 11.97 | 7,562,514 | -0.74(-5.82%) |
Jun 19, 2008 | 12.82 | 12.93 | 12.59 | 12.71 | 8,651,341 | -0.09(-0.70%) |
Jun 18, 2008 | 13.21 | 13.25 | 12.65 | 12.80 | 5,021,139 | -0.72(-5.33%) |
Jun 17, 2008 | 14.05 | 14.06 | 13.52 | 13.52 | 1,859,288 | -0.46(-3.29%) |
Jun 16, 2008 | 13.93 | 14.08 | 13.64 | 13.98 | 1,941,556 | +0.07(+0.50%) |
Jun 13, 2008 | 13.87 | 14.05 | 13.71 | 13.91 | 2,402,483 | +0.19(+1.38%) |
Jun 12, 2008 | 13.56 | 14.12 | 13.56 | 13.72 | 3,746,486 | +0.13(+0.96%) |
Jun 11, 2008 | 13.76 | 13.87 | 13.59 | 13.59 | 3,711,360 | -0.37(-2.65%) |
Jun 10, 2008 | 14.06 | 14.15 | 13.60 | 13.96 | 4,070,125 | -0.14(-0.99%) |
Jun 09, 2008 | 14.48 | 14.60 | 13.99 | 14.10 | 2,975,816 | -0.35(-2.42%) |
Jun 06, 2008 | 15.25 | 15.30 | 14.45 | 14.45 | 3,226,533 | -1.02(-6.59%) |
Jun 05, 2008 | 15.43 | 15.66 | 15.31 | 15.47 | 2,144,671 | +0.15(+0.98%) |
Jun 04, 2008 | 15.14 | 15.45 | 15.14 | 15.32 | 2,707,720 | +0.01(+0.07%) |
Jun 03, 2008 | 15.35 | 15.41 | 15.14 | 15.31 | 1,941,663 | -0.03(-0.20%) |
Jun 02, 2008 | 15.79 | 15.79 | 15.12 | 15.34 | 2,011,516 | -0.45(-2.85%) |
May 30, 2008 | 16.10 | 16.16 | 15.67 | 15.79 | 1,394,081 | -0.14(-0.88%) |
May 29, 2008 | 15.80 | 16.04 | 15.68 | 15.93 | 1,616,011 | +0.13(+0.82%) |
May 28, 2008 | 15.99 | 16.18 | 15.56 | 15.80 | 2,802,361 | -0.14(-0.88%) |
May 27, 2008 | 15.59 | 16.12 | 15.54 | 15.94 | 2,815,160 | +0.43(+2.77%) |
May 26, 2008 | 15.66 | 15.72 | 15.38 | 15.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.66 | 15.72 | 15.38 | 15.51 | 1,850,035 | -0.21(-1.34%) |
May 22, 2008 | 15.51 | 16.01 | 15.37 | 15.72 | 2,605,516 | +0.12(+0.77%) |
May 21, 2008 | 16.23 | 16.32 | 15.52 | 15.60 | 2,733,227 | -0.48(-2.99%) |
May 20, 2008 | 16.26 | 16.29 | 15.80 | 16.08 | 1,934,458 | -0.29(-1.77%) |
May 19, 2008 | 16.43 | 16.68 | 16.20 | 16.37 | 1,646,606 | -0.09(-0.55%) |
May 16, 2008 | 16.52 | 16.57 | 16.04 | 16.46 | 2,868,911 | -0.53(-3.12%) |
May 15, 2008 | 16.90 | 17.02 | 16.44 | 16.99 | 1,431,172 | +0.13(+0.77%) |
May 14, 2008 | 16.60 | 17.02 | 16.52 | 16.86 | 1,374,690 | +0.34(+2.06%) |
May 13, 2008 | 16.75 | 16.79 | 16.43 | 16.52 | 1,771,560 | -0.15(-0.90%) |
May 12, 2008 | 16.08 | 16.68 | 16.08 | 16.67 | 1,454,321 | +0.64(+3.99%) |
May 09, 2008 | 15.89 | 16.19 | 15.75 | 16.03 | 746,970 | +0.09(+0.56%) |
May 08, 2008 | 16.21 | 16.26 | 15.76 | 15.94 | 2,238,191 | -0.18(-1.12%) |
May 07, 2008 | 16.46 | 16.71 | 16.06 | 16.12 | 1,766,038 | -0.35(-2.13%) |
May 06, 2008 | 16.37 | 16.52 | 16.08 | 16.47 | 1,933,751 | -0.13(-0.78%) |
May 05, 2008 | 16.55 | 16.72 | 16.12 | 16.60 | 2,030,996 | +0.03(+0.18%) |
May 02, 2008 | 17.14 | 17.20 | 16.45 | 16.57 | 2,281,741 | -0.43(-2.53%) |
May 01, 2008 | 16.10 | 17.40 | 16.03 | 17.00 | 2,744,869 | +0.99(+6.18%) |
Apr 30, 2008 | 16.09 | 16.45 | 15.88 | 16.01 | 2,235,426 | -0.09(-0.56%) |
Apr 29, 2008 | 15.93 | 16.28 | 15.88 | 16.10 | 1,859,200 | +0.14(+0.88%) |
Apr 28, 2008 | 15.60 | 16.14 | 15.32 | 15.96 | 2,567,681 | +0.26(+1.66%) |
Apr 25, 2008 | 15.48 | 15.97 | 15.22 | 15.70 | 2,596,411 | +0.17(+1.09%) |
Apr 24, 2008 | 14.90 | 15.88 | 14.67 | 15.53 | 3,450,060 | +0.50(+3.33%) |
Apr 23, 2008 | 15.31 | 15.41 | 14.90 | 15.03 | 1,562,079 | -0.13(-0.86%) |
Apr 22, 2008 | 15.76 | 15.76 | 14.93 | 15.16 | 1,973,890 | -0.65(-4.11%) |
Apr 21, 2008 | 15.64 | 15.92 | 15.47 | 15.81 | 1,556,507 | +0.11(+0.70%) |
Apr 18, 2008 | 15.49 | 15.83 | 15.49 | 15.70 | 2,185,411 | +0.50(+3.29%) |
Apr 17, 2008 | 15.14 | 15.23 | 14.86 | 15.20 | 1,448,941 | +0.05(+0.33%) |
Apr 16, 2008 | 14.95 | 15.19 | 14.81 | 15.15 | 1,480,759 | +0.36(+2.43%) |
Apr 15, 2008 | 14.81 | 14.90 | 14.56 | 14.79 | 2,025,494 | +0.02(+0.14%) |
Apr 14, 2008 | 14.76 | 15.04 | 14.72 | 14.77 | 1,361,944 | -0.18(-1.20%) |
Apr 11, 2008 | 14.99 | 15.15 | 14.78 | 14.95 | 2,308,206 | -0.25(-1.64%) |
Apr 10, 2008 | 14.93 | 15.49 | 14.87 | 15.20 | 2,234,127 | +0.25(+1.67%) |
Apr 09, 2008 | 15.29 | 15.53 | 14.92 | 14.95 | 2,232,936 | -0.53(-3.42%) |
Apr 08, 2008 | 15.76 | 15.91 | 15.38 | 15.48 | 1,290,242 | -0.38(-2.40%) |
Apr 07, 2008 | 16.10 | 16.18 | 15.74 | 15.86 | 1,940,344 | -0.09(-0.56%) |
Apr 04, 2008 | 15.80 | 16.20 | 15.44 | 15.95 | 3,288,475 | +0.18(+1.14%) |
Apr 03, 2008 | 16.02 | 16.16 | 15.65 | 15.77 | 2,416,588 | -0.52(-3.19%) |
Apr 02, 2008 | 15.88 | 16.62 | 15.76 | 16.29 | 4,022,329 | +0.40(+2.52%) |
Apr 01, 2008 | 15.24 | 15.92 | 15.05 | 15.89 | 2,923,800 | +0.92(+6.15%) |
Mar 31, 2008 | 14.60 | 15.20 | 14.53 | 14.97 | 1,607,500 | +0.32(+2.18%) |
Mar 28, 2008 | 15.30 | 15.33 | 14.58 | 14.65 | 1,823,018 | -0.62(-4.06%) |
Mar 27, 2008 | 15.36 | 15.56 | 15.07 | 15.27 | 4,398,930 | -0.02(-0.13%) |
Mar 26, 2008 | 15.83 | 15.83 | 15.23 | 15.29 | 2,096,333 | -0.62(-3.90%) |
Mar 25, 2008 | 16.24 | 16.40 | 15.88 | 15.91 | 2,231,559 | -0.31(-1.91%) |
Mar 24, 2008 | 15.75 | 16.37 | 15.75 | 16.22 | 3,163,780 | +0.50(+3.18%) |
Mar 21, 2008 | 14.59 | 15.83 | 14.44 | 15.72 | 3,605,608 | -0.00(-0.01%) |
Mar 20, 2008 | 14.59 | 15.83 | 14.44 | 15.72 | 3,605,608 | +1.16(+7.98%) |
Mar 19, 2008 | 14.49 | 14.83 | 14.43 | 14.56 | 3,232,516 | +0.15(+1.04%) |
Mar 18, 2008 | 13.93 | 14.47 | 13.91 | 14.41 | 2,379,200 | +0.67(+4.88%) |
Mar 17, 2008 | 13.43 | 13.94 | 13.40 | 13.74 | 2,771,983 | +0.00(+0.00%) |
Mar 14, 2008 | 14.32 | 14.32 | 13.48 | 13.74 | 2,911,902 | -0.33(-2.35%) |
Mar 13, 2008 | 13.64 | 14.13 | 13.58 | 14.07 | 3,734,303 | +0.20(+1.44%) |
Mar 12, 2008 | 14.44 | 14.57 | 13.81 | 13.87 | 2,818,200 | -0.64(-4.41%) |
Mar 11, 2008 | 14.00 | 14.51 | 13.96 | 14.51 | 3,175,000 | +0.80(+5.84%) |
Mar 10, 2008 | 14.09 | 14.12 | 13.67 | 13.71 | 3,519,960 | -0.32(-2.28%) |
Mar 07, 2008 | 13.74 | 14.23 | 13.71 | 14.03 | 2,855,692 | +0.15(+1.08%) |
Mar 06, 2008 | 14.70 | 14.74 | 13.88 | 13.88 | 3,036,220 | -0.92(-6.22%) |
Mar 05, 2008 | 14.81 | 15.16 | 14.54 | 14.80 | 2,684,182 | -0.10(-0.67%) |
Mar 04, 2008 | 14.47 | 14.94 | 14.27 | 14.90 | 3,164,306 | +0.28(+1.92%) |
Mar 03, 2008 | 14.29 | 14.71 | 14.13 | 14.62 | 3,837,808 | +0.05(+0.34%) |
Feb 29, 2008 | 14.95 | 15.07 | 14.48 | 14.57 | 3,396,936 | -0.52(-3.45%) |
Feb 28, 2008 | 15.24 | 15.38 | 15.02 | 15.09 | 2,652,924 | -0.39(-2.52%) |
Feb 27, 2008 | 15.96 | 15.98 | 15.29 | 15.48 | 2,667,700 | -0.63(-3.91%) |
Feb 26, 2008 | 15.41 | 16.23 | 15.32 | 16.11 | 2,372,591 | +0.67(+4.34%) |
Feb 25, 2008 | 15.38 | 15.47 | 14.98 | 15.44 | 3,657,683 | -0.02(-0.13%) |
Feb 22, 2008 | 15.31 | 15.50 | 14.96 | 15.46 | 3,206,372 | +0.26(+1.71%) |
Feb 21, 2008 | 15.50 | 15.70 | 15.12 | 15.20 | 2,363,383 | -0.30(-1.94%) |
Feb 20, 2008 | 15.05 | 15.62 | 15.01 | 15.50 | 2,576,700 | +0.35(+2.31%) |
Feb 19, 2008 | 15.40 | 15.46 | 14.99 | 15.15 | 1,675,371 | +0.05(+0.33%) |
Feb 18, 2008 | 15.01 | 15.14 | 14.80 | 15.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.01 | 15.14 | 14.80 | 15.10 | 2,530,680 | -0.10(-0.66%) |
Feb 14, 2008 | 15.75 | 15.78 | 15.03 | 15.20 | 2,421,900 | -0.42(-2.69%) |
Feb 13, 2008 | 15.55 | 15.82 | 15.36 | 15.62 | 2,774,935 | +0.10(+0.64%) |
Feb 12, 2008 | 15.61 | 15.83 | 15.48 | 15.52 | 2,603,463 | -0.08(-0.51%) |
Feb 11, 2008 | 15.62 | 15.66 | 15.15 | 15.60 | 2,659,926 | +0.09(+0.58%) |
Feb 08, 2008 | 14.63 | 15.66 | 14.50 | 15.51 | 4,833,338 | +0.70(+4.73%) |
Feb 07, 2008 | 14.50 | 15.36 | 14.06 | 14.81 | 5,788,644 | -0.11(-0.74%) |
Feb 06, 2008 | 15.16 | 15.53 | 14.82 | 14.92 | 2,374,928 | -0.07(-0.47%) |
Feb 05, 2008 | 15.27 | 15.54 | 14.91 | 14.99 | 3,443,100 | -0.69(-4.40%) |
Feb 04, 2008 | 16.61 | 16.61 | 15.28 | 15.68 | 2,789,910 | -0.91(-5.49%) |
Feb 01, 2008 | 16.28 | 16.63 | 16.05 | 16.59 | 1,936,460 | +0.31(+1.90%) |
Jan 31, 2008 | 15.20 | 16.61 | 15.07 | 16.28 | 2,994,200 | +0.87(+5.65%) |
Jan 30, 2008 | 15.50 | 16.00 | 15.22 | 15.41 | 3,721,899 | +0.01(+0.06%) |
Jan 29, 2008 | 15.14 | 15.50 | 14.71 | 15.40 | 2,710,206 | +0.40(+2.67%) |
Jan 28, 2008 | 14.24 | 15.01 | 13.99 | 15.00 | 3,204,517 | +0.75(+5.26%) |
Jan 25, 2008 | 14.96 | 15.28 | 14.12 | 14.25 | 2,953,671 | -0.75(-5.00%) |
Jan 24, 2008 | 15.64 | 15.64 | 14.71 | 15.00 | 3,739,411 | -0.47(-3.04%) |
Jan 23, 2008 | 13.14 | 15.49 | 12.55 | 15.47 | 6,636,060 | +2.15(+16.14%) |
Jan 22, 2008 | 11.72 | 13.36 | 11.72 | 13.32 | 4,353,431 | +0.82(+6.56%) |
Jan 21, 2008 | 12.55 | 12.93 | 12.38 | 12.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.55 | 12.93 | 12.38 | 12.50 | 3,416,946 | +0.17(+1.38%) |
Jan 17, 2008 | 12.54 | 12.62 | 12.24 | 12.33 | 2,133,900 | -0.05(-0.40%) |
Jan 16, 2008 | 12.12 | 12.56 | 12.11 | 12.38 | 4,082,076 | +0.08(+0.65%) |
Jan 15, 2008 | 12.75 | 12.81 | 12.18 | 12.30 | 2,945,117 | -0.72(-5.53%) |
Jan 14, 2008 | 13.21 | 13.21 | 12.87 | 13.02 | 1,251,600 | +0.04(+0.31%) |
Jan 11, 2008 | 13.29 | 13.36 | 12.87 | 12.98 | 2,642,170 | -0.39(-2.92%) |
Jan 10, 2008 | 12.86 | 13.56 | 12.80 | 13.37 | 2,361,270 | +0.39(+3.00%) |
Jan 09, 2008 | 13.20 | 13.27 | 12.60 | 12.98 | 2,845,400 | -0.20(-1.52%) |
Jan 08, 2008 | 13.84 | 14.03 | 13.11 | 13.18 | 2,295,100 | -0.62(-4.49%) |
Jan 07, 2008 | 13.87 | 14.02 | 13.66 | 13.80 | 1,831,109 | -0.10(-0.72%) |
Jan 04, 2008 | 14.52 | 14.52 | 13.75 | 13.90 | 3,102,300 | -0.73(-4.99%) |
Jan 03, 2008 | 15.16 | 15.18 | 14.59 | 14.63 | 1,962,764 | -0.51(-3.37%) |
Jan 02, 2008 | 15.57 | 15.71 | 15.08 | 15.14 | 1,478,302 | -0.52(-3.32%) |