Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.335 | 8.099 | 7.318 | 8.000 | 2,954,202 | +0.54(+7.21%) |
Oct 30, 2008 | 7.366 | 7.565 | 7.229 | 7.462 | 2,185,476 | +0.41(+5.78%) |
Oct 29, 2008 | 6.654 | 7.339 | 6.654 | 7.054 | 2,885,932 | +0.27(+3.99%) |
Oct 28, 2008 | 6.133 | 6.822 | 6.010 | 6.784 | 3,845,757 | +0.71(+11.67%) |
Oct 27, 2008 | 6.280 | 6.534 | 6.065 | 6.075 | 2,491,826 | -0.37(-5.74%) |
Oct 24, 2008 | 6.537 | 6.582 | 6.239 | 6.445 | 2,961,541 | -0.29(-4.37%) |
Oct 23, 2008 | 6.760 | 6.952 | 6.534 | 6.739 | 5,437,715 | -0.14(-1.99%) |
Oct 22, 2008 | 7.393 | 7.554 | 6.722 | 6.876 | 3,998,726 | -0.77(-10.04%) |
Oct 21, 2008 | 7.787 | 7.938 | 7.568 | 7.643 | 3,075,724 | -0.14(-1.85%) |
Oct 20, 2008 | 7.363 | 7.804 | 7.359 | 7.787 | 5,038,790 | +0.61(+8.54%) |
Oct 17, 2008 | 6.620 | 7.369 | 6.524 | 7.174 | 0 | +0.45(+6.67%) |
Oct 16, 2008 | 6.524 | 6.832 | 6.335 | 6.726 | 4,370,776 | +0.10(+1.45%) |
Oct 15, 2008 | 6.818 | 6.835 | 6.530 | 6.630 | 5,349,176 | -0.22(-3.15%) |
Oct 14, 2008 | 7.561 | 7.582 | 6.592 | 6.846 | 4,692,402 | -0.29(-4.12%) |
Oct 13, 2008 | 7.246 | 7.397 | 7.065 | 7.140 | 2,088,877 | +0.09(+1.31%) |
Oct 10, 2008 | 6.448 | 7.085 | 6.366 | 7.048 | 4,707,960 | +0.23(+3.31%) |
Oct 09, 2008 | 7.181 | 7.448 | 6.640 | 6.822 | 2,810,172 | -0.39(-5.37%) |
Oct 08, 2008 | 6.736 | 7.462 | 6.589 | 7.209 | 5,564,070 | +0.24(+3.44%) |
Oct 07, 2008 | 7.448 | 7.616 | 6.763 | 6.969 | 4,732,507 | -0.46(-6.22%) |
Oct 06, 2008 | 7.530 | 7.530 | 6.828 | 7.431 | 6,126,173 | -0.01(-0.14%) |
Oct 03, 2008 | 7.558 | 7.688 | 7.363 | 7.441 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 7.534 | 7.623 | 7.363 | 7.424 | 1,982,472 | -0.16(-2.12%) |
Oct 01, 2008 | 7.777 | 7.911 | 7.448 | 7.585 | 2,135,377 | -0.22(-2.77%) |
Sep 30, 2008 | 7.777 | 7.943 | 7.452 | 7.801 | 2,186,848 | +0.21(+2.71%) |
Sep 29, 2008 | 8.085 | 8.085 | 7.435 | 7.596 | 3,193,477 | -0.61(-7.43%) |
Sep 26, 2008 | 8.143 | 8.256 | 7.924 | 8.205 | 0 | -0.04(-0.54%) |
Sep 25, 2008 | 8.212 | 8.298 | 8.126 | 8.250 | 1,760,605 | +0.10(+1.18%) |
Sep 24, 2008 | 7.770 | 8.356 | 7.770 | 8.154 | 3,648,059 | -0.23(-2.78%) |
Sep 23, 2008 | 8.434 | 8.715 | 8.236 | 8.387 | 1,914,871 | -0.13(-1.53%) |
Sep 22, 2008 | 9.137 | 9.527 | 8.465 | 8.517 | 4,271,462 | -0.55(-6.12%) |
Sep 19, 2008 | 8.934 | 9.212 | 8.613 | 9.071 | 0 | +0.29(+3.27%) |
Sep 18, 2008 | 8.373 | 8.928 | 8.171 | 8.784 | 4,259,723 | +0.60(+7.37%) |
Sep 17, 2008 | 8.321 | 8.445 | 7.972 | 8.181 | 6,217,778 | -0.33(-3.90%) |
Sep 16, 2008 | 8.185 | 8.729 | 8.013 | 8.513 | 2,852,964 | +0.12(+1.44%) |
Sep 15, 2008 | 8.126 | 8.592 | 8.017 | 8.393 | 2,230,399 | +0.03(+0.32%) |
Sep 12, 2008 | 8.541 | 8.541 | 8.202 | 8.366 | 1,664,310 | -0.08(-0.89%) |
Sep 11, 2008 | 8.164 | 8.465 | 8.044 | 8.441 | 2,132,720 | +0.02(+0.20%) |
Sep 10, 2008 | 8.589 | 8.698 | 8.325 | 8.424 | 3,399,426 | -0.18(-2.11%) |
Sep 09, 2008 | 8.253 | 8.866 | 8.239 | 8.606 | 5,824,980 | +0.35(+4.19%) |
Sep 08, 2008 | 8.517 | 8.715 | 8.208 | 8.260 | 4,562,604 | +0.21(+2.64%) |
Sep 05, 2008 | 7.917 | 8.133 | 7.712 | 8.048 | 0 | +0.08(+0.95%) |
Sep 04, 2008 | 8.208 | 8.349 | 7.828 | 7.972 | 1,423,804 | -0.28(-3.36%) |
Sep 03, 2008 | 8.095 | 8.332 | 8.095 | 8.250 | 1,725,686 | -0.01(-0.08%) |
Sep 02, 2008 | 8.044 | 8.554 | 8.006 | 8.256 | 3,479,392 | +0.25(+3.17%) |
Aug 29, 2008 | 7.952 | 8.161 | 7.948 | 8.003 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.760 | 8.000 | 7.643 | 7.969 | 2,263,806 | +0.24(+3.10%) |
Aug 27, 2008 | 7.647 | 7.791 | 7.534 | 7.729 | 2,107,808 | +0.09(+1.12%) |
Aug 26, 2008 | 7.551 | 7.702 | 7.503 | 7.643 | 1,988,491 | -0.01(-0.13%) |
Aug 25, 2008 | 7.907 | 7.907 | 7.527 | 7.654 | 3,472,795 | -0.21(-2.70%) |
Aug 22, 2008 | 7.685 | 7.969 | 7.657 | 7.866 | 5,947,319 | +0.15(+2.00%) |
Aug 21, 2008 | 7.787 | 7.914 | 7.657 | 7.712 | 2,727,625 | -0.17(-2.17%) |
Aug 20, 2008 | 7.866 | 7.945 | 7.674 | 7.883 | 2,521,778 | -0.00(-0.04%) |
Aug 19, 2008 | 7.914 | 7.962 | 7.791 | 7.887 | 1,964,826 | -0.21(-2.54%) |
Aug 18, 2008 | 8.318 | 8.318 | 8.075 | 8.092 | 1,395,049 | -0.13(-1.54%) |
Aug 15, 2008 | 8.308 | 8.465 | 8.116 | 8.219 | 0 | -0.13(-1.52%) |
Aug 14, 2008 | 8.623 | 8.787 | 8.229 | 8.345 | 5,228,839 | -0.37(-4.24%) |
Aug 13, 2008 | 9.458 | 9.458 | 8.150 | 8.715 | 12,604,525 | -0.78(-8.22%) |
Aug 12, 2008 | 9.530 | 9.636 | 9.277 | 9.496 | 4,236,298 | +0.08(+0.87%) |
Aug 11, 2008 | 9.113 | 9.530 | 8.938 | 9.414 | 3,544,093 | +0.34(+3.70%) |
Aug 08, 2008 | 8.640 | 9.304 | 8.452 | 9.078 | 3,111,984 | +0.46(+5.37%) |
Aug 07, 2008 | 8.517 | 8.729 | 8.332 | 8.616 | 1,626,524 | -0.09(-1.02%) |
Aug 06, 2008 | 8.849 | 8.893 | 8.565 | 8.705 | 2,996,226 | -0.12(-1.32%) |
Aug 05, 2008 | 8.236 | 8.859 | 8.161 | 8.821 | 4,187,078 | +0.54(+6.49%) |
Aug 04, 2008 | 8.434 | 8.472 | 8.239 | 8.284 | 1,952,880 | -0.18(-2.10%) |
Aug 01, 2008 | 8.770 | 8.777 | 8.356 | 8.462 | 2,790,318 | -0.18(-2.06%) |
Jul 31, 2008 | 8.476 | 8.770 | 8.421 | 8.640 | 3,273,600 | -0.07(-0.75%) |
Jul 30, 2008 | 8.784 | 8.808 | 8.390 | 8.705 | 5,382,025 | -0.03(-0.39%) |
Jul 29, 2008 | 8.739 | 8.760 | 8.438 | 8.739 | 2,757,872 | +0.32(+3.82%) |
Jul 28, 2008 | 8.595 | 8.729 | 8.349 | 8.417 | 2,425,591 | -0.27(-3.15%) |
Jul 25, 2008 | 8.965 | 8.993 | 8.578 | 8.691 | 3,838,722 | -0.10(-1.13%) |
Jul 24, 2008 | 9.585 | 9.585 | 8.729 | 8.791 | 3,365,649 | -0.63(-6.69%) |
Jul 23, 2008 | 8.928 | 9.554 | 8.928 | 9.421 | 4,735,784 | +0.35(+3.81%) |
Jul 22, 2008 | 8.767 | 9.106 | 8.489 | 9.075 | 4,651,847 | +0.23(+2.63%) |
Jul 21, 2008 | 8.808 | 8.938 | 8.640 | 8.842 | 2,236,432 | -0.02(-0.19%) |
Jul 18, 2008 | 8.606 | 8.996 | 8.544 | 8.859 | 5,507,626 | +0.33(+3.81%) |
Jul 17, 2008 | 8.058 | 8.609 | 7.945 | 8.534 | 5,968,978 | +0.42(+5.24%) |
Jul 16, 2008 | 7.832 | 8.130 | 7.743 | 8.109 | 7,199,451 | +0.37(+4.78%) |
Jul 15, 2008 | 7.835 | 7.911 | 7.609 | 7.739 | 9,240,175 | -0.15(-1.91%) |
Jul 14, 2008 | 7.866 | 7.941 | 7.654 | 7.890 | 2,573,899 | +0.16(+2.04%) |
Jul 11, 2008 | 7.887 | 7.887 | 7.486 | 7.732 | 5,067,933 | -0.22(-2.76%) |
Jul 10, 2008 | 8.369 | 8.373 | 7.883 | 7.952 | 4,515,782 | -0.35(-4.21%) |
Jul 09, 2008 | 8.715 | 8.890 | 8.291 | 8.301 | 2,808,858 | -0.39(-4.53%) |
Jul 08, 2008 | 8.411 | 8.698 | 8.318 | 8.695 | 2,546,514 | +0.16(+1.93%) |
Jul 07, 2008 | 8.321 | 8.674 | 8.301 | 8.530 | 4,177,483 | -0.22(-2.50%) |
Jul 04, 2008 | 8.671 | 8.770 | 8.407 | 8.750 | 2,123,230 | +0.00(+0.00%) |
Jul 03, 2008 | 8.671 | 8.770 | 8.407 | 8.750 | 2,123,230 | +0.05(+0.59%) |
Jul 02, 2008 | 9.020 | 9.154 | 8.565 | 8.698 | 2,981,225 | -0.24(-2.64%) |
Jul 01, 2008 | 8.722 | 8.934 | 8.674 | 8.934 | 2,690,069 | +0.07(+0.81%) |
Jun 30, 2008 | 8.945 | 8.945 | 8.674 | 8.863 | 2,727,908 | -0.09(-0.99%) |
Jun 27, 2008 | 8.863 | 9.034 | 8.774 | 8.952 | 3,268,343 | +0.04(+0.42%) |
Jun 26, 2008 | 8.743 | 8.934 | 8.565 | 8.914 | 1,901,841 | +0.12(+1.40%) |
Jun 25, 2008 | 9.126 | 9.126 | 8.760 | 8.791 | 5,659,302 | -0.16(-1.84%) |
Jun 24, 2008 | 8.678 | 9.102 | 8.630 | 8.955 | 4,028,140 | +0.26(+3.03%) |
Jun 23, 2008 | 8.955 | 8.955 | 8.681 | 8.691 | 2,052,375 | -0.31(-3.46%) |
Jun 20, 2008 | 9.143 | 9.191 | 8.815 | 9.003 | 3,331,147 | -0.15(-1.68%) |
Jun 19, 2008 | 9.458 | 9.458 | 9.089 | 9.157 | 4,744,319 | -0.30(-3.19%) |
Jun 18, 2008 | 9.493 | 9.630 | 9.335 | 9.458 | 2,793,261 | -0.18(-1.92%) |
Jun 17, 2008 | 9.815 | 9.910 | 9.626 | 9.643 | 1,694,627 | -0.17(-1.74%) |
Jun 16, 2008 | 9.791 | 9.839 | 9.643 | 9.815 | 1,496,095 | +0.17(+1.81%) |
Jun 13, 2008 | 9.647 | 9.756 | 9.565 | 9.640 | 996,632 | +0.03(+0.32%) |
Jun 12, 2008 | 9.458 | 9.708 | 9.410 | 9.609 | 2,637,617 | +0.27(+2.93%) |
Jun 11, 2008 | 9.410 | 9.582 | 9.321 | 9.335 | 1,263,715 | -0.18(-1.91%) |
Jun 10, 2008 | 9.551 | 9.681 | 9.366 | 9.517 | 1,793,510 | -0.18(-1.91%) |
Jun 09, 2008 | 9.818 | 9.904 | 9.678 | 9.702 | 1,425,717 | -0.10(-1.01%) |
Jun 06, 2008 | 9.934 | 9.982 | 9.777 | 9.801 | 1,191,956 | -0.30(-3.02%) |
Jun 05, 2008 | 9.999 | 10.24 | 9.986 | 10.11 | 1,592,659 | +0.17(+1.72%) |
Jun 04, 2008 | 9.746 | 10.02 | 9.722 | 9.934 | 1,796,637 | +0.04(+0.38%) |
Jun 03, 2008 | 10.08 | 10.18 | 9.743 | 9.897 | 5,301,192 | -0.17(-1.73%) |
Jun 02, 2008 | 9.931 | 10.11 | 9.835 | 10.07 | 2,610,273 | +0.00(+0.00%) |
May 30, 2008 | 10.31 | 10.31 | 9.828 | 10.07 | 3,891,886 | -0.22(-2.16%) |
May 29, 2008 | 10.34 | 10.40 | 10.14 | 10.29 | 2,307,809 | +0.07(+0.70%) |
May 28, 2008 | 9.613 | 10.38 | 9.441 | 10.22 | 7,069,764 | +0.71(+7.45%) |
May 27, 2008 | 9.380 | 9.599 | 9.380 | 9.513 | 2,156,166 | +0.06(+0.65%) |
May 26, 2008 | 9.304 | 9.503 | 9.106 | 9.452 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.304 | 9.503 | 9.106 | 9.452 | 1,426,704 | +0.10(+1.02%) |
May 22, 2008 | 9.349 | 9.565 | 9.297 | 9.356 | 1,162,450 | -0.10(-1.09%) |
May 21, 2008 | 9.784 | 9.787 | 9.321 | 9.458 | 2,258,184 | -0.25(-2.57%) |
May 20, 2008 | 9.828 | 9.972 | 9.613 | 9.708 | 2,843,491 | -0.11(-1.15%) |
May 19, 2008 | 10.13 | 10.15 | 9.818 | 9.821 | 1,107,184 | -0.23(-2.32%) |
May 16, 2008 | 10.26 | 10.27 | 9.883 | 10.05 | 1,884,782 | -0.12(-1.21%) |
May 15, 2008 | 10.15 | 10.19 | 9.931 | 10.18 | 1,875,925 | +0.08(+0.78%) |
May 14, 2008 | 9.999 | 10.15 | 9.982 | 10.10 | 1,692,110 | +0.09(+0.85%) |
May 13, 2008 | 10.16 | 10.17 | 9.897 | 10.01 | 2,673,938 | -0.14(-1.38%) |
May 12, 2008 | 10.00 | 10.25 | 9.986 | 10.15 | 2,109,449 | +0.22(+2.17%) |
May 09, 2008 | 9.712 | 9.979 | 9.691 | 9.938 | 1,084,284 | +0.29(+2.98%) |
May 08, 2008 | 9.719 | 9.897 | 9.554 | 9.650 | 4,002,110 | +0.03(+0.32%) |
May 07, 2008 | 9.565 | 9.928 | 9.458 | 9.619 | 5,438,708 | -0.04(-0.43%) |
May 06, 2008 | 8.969 | 9.695 | 8.941 | 9.660 | 7,542,685 | +0.68(+7.63%) |
May 05, 2008 | 8.979 | 9.000 | 8.760 | 8.976 | 3,504,750 | +0.04(+0.46%) |
May 02, 2008 | 8.664 | 9.071 | 8.503 | 8.934 | 5,336,873 | +0.24(+2.72%) |
May 01, 2008 | 8.887 | 8.887 | 8.479 | 8.698 | 8,864,515 | -0.11(-1.28%) |
Apr 30, 2008 | 8.818 | 8.996 | 8.719 | 8.811 | 9,743,320 | +0.27(+3.21%) |
Apr 29, 2008 | 8.732 | 9.191 | 8.133 | 8.537 | 45,898,672 | -3.76(-30.60%) |
Apr 28, 2008 | 11.99 | 12.69 | 11.99 | 12.30 | 4,205,017 | +0.25(+2.04%) |
Apr 25, 2008 | 11.49 | 12.15 | 11.48 | 12.05 | 2,824,574 | +0.57(+4.92%) |
Apr 24, 2008 | 11.70 | 11.71 | 11.24 | 11.49 | 2,705,800 | -0.16(-1.35%) |
Apr 23, 2008 | 11.92 | 11.92 | 11.57 | 11.65 | 1,003,416 | -0.31(-2.58%) |
Apr 22, 2008 | 12.02 | 12.02 | 11.70 | 11.95 | 1,385,074 | -0.14(-1.16%) |
Apr 21, 2008 | 12.02 | 12.22 | 11.95 | 12.10 | 1,547,133 | -0.01(-0.08%) |
Apr 18, 2008 | 12.23 | 12.29 | 11.92 | 12.11 | 1,764,971 | +0.24(+1.99%) |
Apr 17, 2008 | 12.00 | 12.10 | 11.85 | 11.87 | 1,166,775 | -0.30(-2.45%) |
Apr 16, 2008 | 11.78 | 12.17 | 11.62 | 12.17 | 1,924,738 | +0.65(+5.65%) |
Apr 15, 2008 | 11.46 | 11.61 | 11.44 | 11.52 | 863,579 | -0.03(-0.30%) |
Apr 14, 2008 | 11.81 | 11.81 | 11.52 | 11.55 | 911,627 | -0.16(-1.37%) |
Apr 11, 2008 | 11.81 | 11.87 | 11.67 | 11.71 | 1,096,808 | -0.30(-2.51%) |
Apr 10, 2008 | 12.13 | 12.16 | 11.87 | 12.01 | 1,060,306 | -0.13(-1.04%) |
Apr 09, 2008 | 12.43 | 12.47 | 12.09 | 12.14 | 1,078,411 | -0.39(-3.14%) |
Apr 08, 2008 | 12.65 | 12.67 | 12.42 | 12.53 | 778,220 | +0.03(+0.22%) |
Apr 07, 2008 | 13.10 | 13.13 | 12.45 | 12.51 | 1,196,677 | -0.52(-3.97%) |
Apr 04, 2008 | 12.54 | 13.04 | 12.52 | 13.02 | 1,206,437 | +0.43(+3.40%) |
Apr 03, 2008 | 12.84 | 12.84 | 12.18 | 12.60 | 2,246,983 | -0.16(-1.24%) |
Apr 02, 2008 | 13.18 | 13.18 | 12.69 | 12.75 | 1,593,783 | -0.23(-1.77%) |
Apr 01, 2008 | 12.90 | 13.22 | 12.84 | 12.98 | 1,783,318 | +0.19(+1.47%) |
Mar 31, 2008 | 12.42 | 12.88 | 12.30 | 12.79 | 810,925 | +0.26(+2.05%) |
Mar 28, 2008 | 12.75 | 12.95 | 12.43 | 12.54 | 900,282 | -0.18(-1.40%) |
Mar 27, 2008 | 13.43 | 13.43 | 12.54 | 12.72 | 2,004,403 | -0.57(-4.30%) |
Mar 26, 2008 | 12.86 | 13.45 | 12.67 | 13.29 | 2,142,806 | +0.28(+2.13%) |
Mar 25, 2008 | 13.09 | 13.09 | 12.68 | 13.01 | 1,119,877 | -0.08(-0.63%) |
Mar 24, 2008 | 12.50 | 13.18 | 12.41 | 13.09 | 1,699,244 | +0.54(+4.31%) |
Mar 21, 2008 | 11.98 | 12.65 | 11.84 | 12.55 | 1,783,336 | +0.00(+0.00%) |
Mar 20, 2008 | 11.98 | 12.65 | 11.84 | 12.55 | 1,783,336 | +0.68(+5.77%) |
Mar 19, 2008 | 12.27 | 12.43 | 11.80 | 11.87 | 2,358,918 | -0.43(-3.54%) |
Mar 18, 2008 | 11.80 | 12.38 | 11.59 | 12.30 | 1,832,102 | +0.72(+6.24%) |
Mar 17, 2008 | 11.41 | 11.68 | 11.16 | 11.58 | 2,333,200 | -0.50(-4.17%) |
Mar 14, 2008 | 12.04 | 12.27 | 11.68 | 12.08 | 2,203,838 | +0.00(+0.03%) |
Mar 13, 2008 | 11.78 | 12.11 | 11.58 | 12.08 | 1,602,578 | +0.04(+0.31%) |
Mar 12, 2008 | 12.13 | 12.24 | 11.86 | 12.04 | 1,373,639 | +0.00(+0.00%) |
Mar 11, 2008 | 11.48 | 12.14 | 11.28 | 12.04 | 2,109,152 | +0.67(+5.90%) |
Mar 10, 2008 | 11.75 | 11.77 | 11.33 | 11.37 | 1,553,289 | -0.35(-2.98%) |
Mar 07, 2008 | 11.73 | 12.12 | 11.41 | 11.72 | 2,848,315 | -0.20(-1.67%) |
Mar 06, 2008 | 12.55 | 12.59 | 11.85 | 11.92 | 2,718,485 | -0.76(-5.97%) |
Mar 05, 2008 | 12.52 | 12.74 | 12.31 | 12.67 | 1,536,291 | +0.16(+1.31%) |
Mar 04, 2008 | 12.49 | 12.66 | 12.28 | 12.51 | 1,947,682 | -0.18(-1.46%) |
Mar 03, 2008 | 12.94 | 12.97 | 12.26 | 12.69 | 2,259,367 | -0.22(-1.70%) |
Feb 29, 2008 | 13.14 | 13.51 | 12.83 | 12.91 | 1,347,357 | -0.36(-2.68%) |
Feb 28, 2008 | 13.44 | 13.51 | 13.12 | 13.27 | 1,131,558 | -0.14(-1.02%) |
Feb 27, 2008 | 13.59 | 13.74 | 13.30 | 13.41 | 960,904 | -0.26(-1.88%) |
Feb 26, 2008 | 13.14 | 13.76 | 13.01 | 13.66 | 2,447,918 | +0.66(+5.11%) |
Feb 25, 2008 | 13.09 | 13.11 | 12.80 | 13.00 | 1,761,499 | -0.01(-0.08%) |
Feb 22, 2008 | 13.29 | 13.29 | 12.82 | 13.01 | 2,605,350 | -0.23(-1.71%) |
Feb 21, 2008 | 13.20 | 13.48 | 12.98 | 13.24 | 2,188,142 | +0.25(+1.90%) |
Feb 20, 2008 | 13.04 | 13.11 | 12.69 | 12.99 | 2,203,253 | -0.16(-1.22%) |
Feb 19, 2008 | 13.39 | 13.52 | 13.06 | 13.15 | 1,668,282 | -0.11(-0.85%) |
Feb 18, 2008 | 13.42 | 13.53 | 13.01 | 13.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.42 | 13.53 | 13.01 | 13.26 | 1,743,038 | -0.12(-0.92%) |
Feb 14, 2008 | 14.00 | 14.64 | 13.37 | 13.39 | 3,051,303 | -0.49(-3.53%) |
Feb 13, 2008 | 13.39 | 14.02 | 13.38 | 13.88 | 2,219,022 | +0.57(+4.27%) |
Feb 12, 2008 | 13.08 | 13.50 | 13.08 | 13.31 | 1,766,399 | +0.20(+1.54%) |
Feb 11, 2008 | 12.87 | 13.29 | 12.69 | 13.11 | 1,110,533 | +0.21(+1.59%) |
Feb 08, 2008 | 12.90 | 13.19 | 12.77 | 12.90 | 1,354,074 | +0.17(+1.37%) |
Feb 07, 2008 | 12.71 | 12.84 | 12.52 | 12.73 | 2,391,311 | +0.01(+0.11%) |
Feb 06, 2008 | 12.93 | 13.14 | 12.66 | 12.71 | 1,410,724 | +0.08(+0.65%) |
Feb 05, 2008 | 13.19 | 13.26 | 12.58 | 12.63 | 1,881,161 | -0.66(-4.95%) |
Feb 04, 2008 | 13.28 | 13.39 | 12.93 | 13.29 | 1,743,038 | +0.17(+1.33%) |
Feb 01, 2008 | 12.84 | 13.40 | 12.66 | 13.11 | 2,865,950 | +0.47(+3.71%) |
Jan 31, 2008 | 12.27 | 13.12 | 12.16 | 12.64 | 6,342,062 | +0.43(+3.50%) |
Jan 30, 2008 | 12.57 | 12.65 | 12.04 | 12.22 | 1,843,199 | -0.21(-1.71%) |
Jan 29, 2008 | 11.97 | 12.43 | 11.78 | 12.43 | 1,612,507 | +0.75(+6.45%) |
Jan 28, 2008 | 11.91 | 12.07 | 11.58 | 11.67 | 2,242,299 | -0.38(-3.15%) |
Jan 25, 2008 | 12.18 | 12.29 | 11.92 | 12.05 | 4,834,894 | +0.26(+2.18%) |
Jan 24, 2008 | 11.73 | 12.45 | 11.56 | 11.80 | 2,988,888 | +0.35(+3.08%) |
Jan 23, 2008 | 10.64 | 11.54 | 10.25 | 11.44 | 3,999,730 | +0.47(+4.27%) |
Jan 22, 2008 | 11.18 | 11.18 | 9.869 | 10.98 | 5,074,638 | -0.67(-5.73%) |
Jan 21, 2008 | 11.29 | 11.88 | 11.29 | 11.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.29 | 11.88 | 11.29 | 11.64 | 3,685,376 | +0.46(+4.13%) |
Jan 17, 2008 | 11.93 | 12.20 | 10.92 | 11.18 | 4,729,184 | -0.79(-6.63%) |
Jan 16, 2008 | 12.48 | 12.48 | 11.29 | 11.98 | 4,293,498 | -0.43(-3.48%) |
Jan 15, 2008 | 13.15 | 13.16 | 12.36 | 12.41 | 3,862,191 | -0.71(-5.40%) |
Jan 14, 2008 | 13.29 | 13.40 | 13.10 | 13.12 | 984,966 | -0.23(-1.74%) |
Jan 11, 2008 | 14.11 | 14.11 | 13.17 | 13.35 | 1,177,696 | -0.70(-5.00%) |
Jan 10, 2008 | 13.54 | 14.10 | 13.43 | 14.05 | 2,098,814 | +0.46(+3.35%) |
Jan 09, 2008 | 13.51 | 13.63 | 13.36 | 13.60 | 1,247,780 | +0.07(+0.51%) |
Jan 08, 2008 | 13.60 | 13.71 | 13.42 | 13.53 | 856,518 | -0.11(-0.83%) |
Jan 07, 2008 | 13.66 | 13.83 | 13.49 | 13.64 | 991,391 | -0.01(-0.05%) |
Jan 04, 2008 | 14.01 | 14.01 | 13.49 | 13.65 | 2,184,912 | -0.47(-3.30%) |
Jan 03, 2008 | 14.11 | 14.20 | 13.98 | 14.11 | 1,194,925 | -0.05(-0.39%) |
Jan 02, 2008 | 14.19 | 14.33 | 13.97 | 14.17 | 1,156,087 | +0.07(+0.51%) |
Jan 01, 2008 | 14.21 | 14.30 | 14.05 | 14.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.21 | 14.30 | 14.05 | 14.10 | 732,081 | -0.15(-1.08%) |
Dec 28, 2007 | 14.31 | 14.38 | 14.10 | 14.25 | 715,729 | -0.04(-0.31%) |
Dec 27, 2007 | 13.95 | 14.38 | 13.92 | 14.29 | 915,175 | +0.38(+2.73%) |
Dec 26, 2007 | 14.15 | 14.17 | 13.73 | 13.91 | 498,177 | -0.24(-1.69%) |
Dec 24, 2007 | 14.08 | 14.17 | 13.94 | 14.15 | 249,380 | +0.19(+1.35%) |
Dec 21, 2007 | 13.62 | 13.99 | 13.44 | 13.96 | 1,159,007 | +0.22(+1.59%) |
Dec 20, 2007 | 13.94 | 14.00 | 13.67 | 13.75 | 1,006,284 | -0.16(-1.18%) |
Dec 19, 2007 | 13.93 | 14.01 | 13.70 | 13.91 | 1,128,787 | -0.01(-0.07%) |
Dec 18, 2007 | 14.02 | 14.12 | 13.68 | 13.92 | 1,669,742 | -0.05(-0.37%) |
Dec 17, 2007 | 13.98 | 14.36 | 13.86 | 13.97 | 1,977,526 | +0.04(+0.27%) |
Dec 14, 2007 | 13.57 | 13.97 | 13.57 | 13.93 | 2,426,295 | +0.22(+1.57%) |
Dec 13, 2007 | 13.61 | 13.94 | 13.58 | 13.72 | 2,157,407 | +0.03(+0.23%) |
Dec 12, 2007 | 13.57 | 13.80 | 13.50 | 13.69 | 2,140,616 | +0.13(+0.96%) |
Dec 11, 2007 | 13.50 | 13.78 | 13.43 | 13.56 | 2,520,382 | +0.02(+0.15%) |
Dec 10, 2007 | 13.12 | 13.71 | 12.92 | 13.54 | 3,102,164 | +0.60(+4.63%) |
Dec 07, 2007 | 13.60 | 13.60 | 12.63 | 12.94 | 8,758,701 | -0.54(-3.99%) |
Dec 06, 2007 | 12.85 | 13.48 | 12.85 | 13.48 | 2,456,431 | +0.67(+5.21%) |
Dec 05, 2007 | 12.93 | 13.15 | 12.67 | 12.81 | 2,329,112 | -0.11(-0.85%) |
Dec 04, 2007 | 12.73 | 12.94 | 12.46 | 12.92 | 2,491,180 | +0.01(+0.08%) |
Dec 03, 2007 | 12.95 | 13.07 | 12.66 | 12.91 | 1,347,097 | -0.15(-1.18%) |
Nov 30, 2007 | 13.27 | 13.51 | 12.91 | 13.06 | 1,502,417 | +0.08(+0.61%) |
Nov 29, 2007 | 13.17 | 13.56 | 12.92 | 12.98 | 2,493,808 | -0.41(-3.07%) |
Nov 28, 2007 | 13.03 | 13.51 | 12.92 | 13.39 | 1,552,086 | +0.36(+2.79%) |
Nov 27, 2007 | 12.69 | 13.08 | 12.68 | 13.03 | 1,094,764 | +0.25(+1.93%) |
Nov 26, 2007 | 13.40 | 13.40 | 12.76 | 12.78 | 1,539,795 | -0.75(-5.52%) |
Nov 23, 2007 | 13.10 | 13.56 | 12.89 | 13.53 | 371,206 | +0.79(+6.21%) |
Nov 21, 2007 | 13.12 | 13.15 | 12.46 | 12.74 | 1,921,751 | -0.57(-4.30%) |
Nov 20, 2007 | 13.30 | 13.53 | 13.09 | 13.31 | 1,561,696 | +0.04(+0.28%) |
Nov 19, 2007 | 14.00 | 14.19 | 13.23 | 13.27 | 1,935,992 | -0.98(-6.89%) |
Nov 16, 2007 | 14.24 | 14.57 | 13.88 | 14.26 | 1,399,628 | +0.23(+1.64%) |
Nov 15, 2007 | 14.51 | 15.03 | 13.77 | 14.03 | 861,444 | -0.19(-1.35%) |
Nov 14, 2007 | 13.89 | 14.46 | 13.89 | 14.22 | 1,951,244 | +0.40(+2.87%) |
Nov 13, 2007 | 13.85 | 13.94 | 13.48 | 13.82 | 1,711,208 | +0.28(+2.07%) |
Nov 12, 2007 | 13.88 | 13.99 | 13.52 | 13.54 | 1,439,050 | -0.22(-1.57%) |
Nov 09, 2007 | 14.06 | 14.12 | 13.58 | 13.76 | 1,141,195 | -0.42(-2.97%) |
Nov 08, 2007 | 14.08 | 14.43 | 13.65 | 14.18 | 1,351,153 | -0.16(-1.10%) |
Nov 07, 2007 | 14.56 | 14.77 | 14.24 | 14.33 | 1,058,554 | -0.32(-2.17%) |
Nov 06, 2007 | 14.39 | 14.81 | 14.33 | 14.65 | 1,387,071 | +0.18(+1.28%) |
Nov 05, 2007 | 14.61 | 14.88 | 14.07 | 14.47 | 2,748,101 | -0.58(-3.85%) |
Nov 02, 2007 | 15.66 | 15.91 | 14.94 | 15.05 | 1,823,342 | -0.28(-1.85%) |