Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.263 | 4.768 | 4.236 | 4.755 | 1,833,010 | +0.32(+7.20%) |
Nov 26, 2008 | 4.150 | 4.575 | 3.997 | 4.436 | 2,793,191 | +0.29(+6.89%) |
Nov 25, 2008 | 4.010 | 4.382 | 3.711 | 4.150 | 9,527,088 | -0.03(-0.79%) |
Nov 24, 2008 | 4.396 | 4.495 | 3.850 | 4.183 | 4,365,553 | -0.17(-3.82%) |
Nov 21, 2008 | 4.549 | 4.781 | 3.950 | 4.349 | 3,317,964 | -0.08(-1.80%) |
Nov 20, 2008 | 4.609 | 4.708 | 4.003 | 4.429 | 7,661,246 | -0.34(-7.11%) |
Nov 19, 2008 | 5.619 | 5.653 | 4.761 | 4.768 | 5,496,284 | -0.95(-16.63%) |
Nov 18, 2008 | 5.992 | 6.045 | 5.393 | 5.719 | 3,047,134 | -0.13(-2.16%) |
Nov 17, 2008 | 6.098 | 6.185 | 5.819 | 5.845 | 2,125,322 | -0.31(-5.08%) |
Nov 14, 2008 | 6.198 | 6.344 | 5.905 | 6.158 | 3,073,391 | -0.20(-3.14%) |
Nov 13, 2008 | 5.932 | 6.357 | 5.686 | 6.357 | 3,519,755 | +0.39(+6.58%) |
Nov 12, 2008 | 6.085 | 6.324 | 5.832 | 5.965 | 4,314,215 | -0.27(-4.37%) |
Nov 11, 2008 | 6.085 | 6.697 | 5.852 | 6.238 | 4,103,138 | +0.07(+1.19%) |
Nov 10, 2008 | 6.417 | 6.510 | 5.965 | 6.165 | 3,318,279 | +0.52(+9.19%) |
Nov 07, 2008 | 5.506 | 5.779 | 5.407 | 5.646 | 5,808,528 | +0.13(+2.29%) |
Nov 06, 2008 | 5.978 | 6.052 | 5.506 | 5.520 | 4,553,791 | -0.13(-2.24%) |
Nov 05, 2008 | 6.544 | 6.610 | 5.453 | 5.646 | 8,942,451 | -1.00(-15.10%) |
Nov 04, 2008 | 7.062 | 7.062 | 6.477 | 6.650 | 3,922,875 | -0.19(-2.82%) |
Nov 03, 2008 | 6.770 | 7.082 | 6.584 | 6.843 | 4,268,115 | +0.13(+1.88%) |
Oct 31, 2008 | 9.170 | 9.170 | 5.912 | 6.717 | 27,131,768 | -2.36(-26.01%) |
Oct 30, 2008 | 9.091 | 9.643 | 8.838 | 9.077 | 7,348,785 | +0.53(+6.14%) |
Oct 29, 2008 | 8.146 | 8.672 | 7.814 | 8.552 | 6,494,487 | +0.39(+4.72%) |
Oct 28, 2008 | 7.501 | 8.166 | 7.481 | 8.166 | 7,192,483 | +0.19(+2.33%) |
Oct 27, 2008 | 8.239 | 9.104 | 7.927 | 7.980 | 6,059,100 | +0.24(+3.09%) |
Oct 24, 2008 | 6.983 | 7.960 | 6.357 | 7.741 | 6,304,707 | +0.21(+2.74%) |
Oct 23, 2008 | 7.408 | 7.711 | 7.149 | 7.535 | 3,709,339 | +0.23(+3.09%) |
Oct 22, 2008 | 7.734 | 7.807 | 6.983 | 7.308 | 3,876,277 | -0.58(-7.34%) |
Oct 21, 2008 | 7.820 | 8.479 | 7.687 | 7.887 | 4,750,542 | -0.01(-0.08%) |
Oct 20, 2008 | 8.319 | 8.319 | 7.694 | 7.894 | 2,868,226 | -0.34(-4.12%) |
Oct 17, 2008 | 7.774 | 8.545 | 7.727 | 8.233 | 5,641,225 | +0.11(+1.31%) |
Oct 16, 2008 | 7.940 | 8.126 | 7.029 | 8.126 | 7,000,997 | +0.35(+4.44%) |
Oct 15, 2008 | 8.978 | 8.978 | 7.415 | 7.781 | 9,037,931 | -1.20(-13.40%) |
Oct 14, 2008 | 9.310 | 9.377 | 8.439 | 8.984 | 7,020,260 | +0.11(+1.27%) |
Oct 13, 2008 | 7.980 | 8.978 | 7.814 | 8.871 | 10,292,259 | +1.15(+14.90%) |
Oct 10, 2008 | 7.515 | 8.299 | 6.384 | 7.721 | 11,401,709 | -0.02(-0.26%) |
Oct 09, 2008 | 8.053 | 8.286 | 7.302 | 7.741 | 19,897,998 | +1.70(+28.19%) |
Oct 08, 2008 | 5.639 | 6.663 | 5.579 | 6.038 | 3,994,777 | +0.19(+3.30%) |
Oct 07, 2008 | 6.983 | 6.983 | 5.473 | 5.845 | 9,326,516 | -0.74(-11.30%) |
Oct 06, 2008 | 6.909 | 6.916 | 5.653 | 6.590 | 7,785,600 | -0.47(-6.69%) |
Oct 03, 2008 | 7.242 | 7.834 | 6.996 | 7.062 | 2,520,980 | -0.19(-2.57%) |
Oct 02, 2008 | 7.894 | 7.980 | 7.149 | 7.249 | 5,328,372 | -0.84(-10.36%) |
Oct 01, 2008 | 8.426 | 8.692 | 7.940 | 8.086 | 8,504,040 | -0.29(-3.49%) |
Sep 30, 2008 | 7.541 | 8.599 | 6.989 | 8.379 | 27,128,950 | +3.49(+71.43%) |
Sep 29, 2008 | 5.732 | 5.852 | 4.662 | 4.888 | 11,471,745 | -0.84(-14.63%) |
Sep 26, 2008 | 5.965 | 5.965 | 5.480 | 5.726 | 0 | -0.24(-4.01%) |
Sep 25, 2008 | 6.324 | 6.324 | 5.739 | 5.965 | 4,534,918 | -0.25(-3.96%) |
Sep 24, 2008 | 6.723 | 6.723 | 6.032 | 6.211 | 3,597,902 | -0.33(-5.08%) |
Sep 23, 2008 | 6.730 | 6.803 | 6.424 | 6.544 | 3,787,717 | -0.09(-1.40%) |
Sep 22, 2008 | 7.136 | 7.235 | 6.524 | 6.637 | 2,876,450 | -0.60(-8.27%) |
Sep 19, 2008 | 6.663 | 7.608 | 6.151 | 7.235 | 0 | +0.95(+15.13%) |
Sep 18, 2008 | 6.444 | 6.604 | 5.327 | 6.284 | 8,689,000 | -0.09(-1.36%) |
Sep 17, 2008 | 7.574 | 7.574 | 6.338 | 6.371 | 4,673,709 | -1.24(-16.33%) |
Sep 16, 2008 | 7.767 | 7.767 | 7.295 | 7.614 | 3,602,139 | -0.31(-3.94%) |
Sep 15, 2008 | 8.638 | 8.678 | 7.900 | 7.927 | 3,557,938 | -0.85(-9.70%) |
Sep 12, 2008 | 8.266 | 8.858 | 8.146 | 8.778 | 9,615,571 | +0.99(+12.72%) |
Sep 11, 2008 | 7.528 | 8.166 | 7.362 | 7.787 | 7,266,707 | +0.52(+7.14%) |
Sep 10, 2008 | 7.481 | 7.634 | 6.836 | 7.269 | 4,207,883 | -0.21(-2.76%) |
Sep 09, 2008 | 7.342 | 7.801 | 7.342 | 7.475 | 3,289,006 | +0.07(+0.90%) |
Sep 08, 2008 | 8.512 | 8.645 | 7.016 | 7.408 | 10,440,897 | -1.25(-14.44%) |
Sep 05, 2008 | 8.392 | 8.718 | 8.273 | 8.658 | 0 | +0.27(+3.17%) |
Sep 04, 2008 | 8.785 | 8.838 | 8.386 | 8.392 | 4,338,003 | -0.36(-4.10%) |
Sep 03, 2008 | 8.951 | 9.097 | 8.645 | 8.752 | 2,910,782 | -0.17(-1.86%) |
Sep 02, 2008 | 8.745 | 9.077 | 8.738 | 8.918 | 3,221,611 | +0.24(+2.76%) |
Aug 29, 2008 | 8.479 | 8.712 | 8.446 | 8.678 | 5,560,522 | -0.03(-0.38%) |
Aug 28, 2008 | 8.725 | 8.738 | 8.618 | 8.712 | 3,228,001 | +0.00(+0.00%) |
Aug 27, 2008 | 8.791 | 8.958 | 8.512 | 8.712 | 2,623,579 | -0.25(-2.82%) |
Aug 26, 2008 | 8.958 | 9.044 | 8.878 | 8.964 | 2,250,605 | -0.03(-0.30%) |
Aug 25, 2008 | 8.984 | 9.044 | 8.944 | 8.991 | 891,263 | -0.10(-1.10%) |
Aug 22, 2008 | 9.018 | 9.164 | 8.938 | 9.091 | 1,576,525 | +0.08(+0.89%) |
Aug 21, 2008 | 9.077 | 9.144 | 8.971 | 9.011 | 997,251 | -0.10(-1.09%) |
Aug 20, 2008 | 9.157 | 9.177 | 8.958 | 9.111 | 1,738,319 | -0.05(-0.51%) |
Aug 19, 2008 | 9.190 | 9.357 | 8.851 | 9.157 | 9,514,285 | -0.13(-1.36%) |
Aug 18, 2008 | 8.778 | 9.596 | 8.645 | 9.284 | 1,885,367 | -0.20(-2.10%) |
Aug 15, 2008 | 9.603 | 9.629 | 9.450 | 9.483 | 0 | -0.09(-0.97%) |
Aug 14, 2008 | 9.277 | 9.589 | 9.270 | 9.576 | 2,442,217 | +0.14(+1.48%) |
Aug 13, 2008 | 9.310 | 9.476 | 9.270 | 9.436 | 1,197,658 | +0.06(+0.64%) |
Aug 12, 2008 | 9.337 | 9.450 | 9.151 | 9.377 | 1,603,842 | +0.01(+0.14%) |
Aug 11, 2008 | 9.244 | 9.476 | 9.190 | 9.363 | 2,226,975 | +0.09(+1.00%) |
Aug 08, 2008 | 9.011 | 9.490 | 8.978 | 9.270 | 2,144,352 | +0.13(+1.38%) |
Aug 07, 2008 | 9.350 | 9.496 | 9.111 | 9.144 | 3,167,400 | -0.26(-2.76%) |
Aug 06, 2008 | 9.403 | 9.556 | 9.284 | 9.403 | 2,731,782 | -0.07(-0.70%) |
Aug 05, 2008 | 9.197 | 9.496 | 9.064 | 9.470 | 3,768,651 | +0.43(+4.78%) |
Aug 04, 2008 | 8.851 | 9.184 | 8.851 | 9.037 | 2,805,585 | +0.25(+2.80%) |
Aug 01, 2008 | 8.964 | 9.084 | 8.791 | 8.791 | 6,040,059 | -0.19(-2.07%) |
Jul 31, 2008 | 9.084 | 9.084 | 8.791 | 8.978 | 4,071,222 | -0.09(-1.03%) |
Jul 30, 2008 | 9.004 | 9.383 | 8.958 | 9.071 | 3,790,337 | -0.11(-1.16%) |
Jul 29, 2008 | 9.177 | 9.410 | 9.177 | 9.177 | 3,811,168 | -0.20(-2.13%) |
Jul 28, 2008 | 9.776 | 9.776 | 9.310 | 9.377 | 3,084,556 | +0.05(+0.57%) |
Jul 25, 2008 | 9.190 | 9.343 | 8.978 | 9.323 | 8,246,623 | +0.50(+5.65%) |
Jul 24, 2008 | 8.878 | 8.898 | 8.698 | 8.825 | 3,772,539 | -0.15(-1.70%) |
Jul 23, 2008 | 8.911 | 9.184 | 8.652 | 8.978 | 2,956,014 | +0.12(+1.35%) |
Jul 22, 2008 | 8.638 | 8.958 | 8.505 | 8.858 | 6,467,394 | +0.21(+2.46%) |
Jul 21, 2008 | 8.765 | 8.911 | 8.625 | 8.645 | 2,452,954 | -0.17(-1.89%) |
Jul 18, 2008 | 8.579 | 8.818 | 8.359 | 8.811 | 4,737,410 | +0.17(+1.92%) |
Jul 17, 2008 | 8.093 | 8.645 | 8.073 | 8.645 | 10,202,015 | +0.69(+8.70%) |
Jul 16, 2008 | 7.967 | 8.027 | 7.767 | 7.953 | 4,198,562 | -0.06(-0.75%) |
Jul 15, 2008 | 7.588 | 8.047 | 7.428 | 8.013 | 3,241,607 | +0.24(+3.08%) |
Jul 14, 2008 | 8.000 | 8.106 | 7.628 | 7.774 | 2,107,485 | -0.23(-2.83%) |
Jul 11, 2008 | 7.242 | 8.126 | 7.096 | 8.000 | 7,428,936 | +0.57(+7.60%) |
Jul 10, 2008 | 7.169 | 7.461 | 6.883 | 7.435 | 7,689,882 | +0.60(+8.75%) |
Jul 09, 2008 | 6.896 | 6.983 | 6.657 | 6.836 | 2,745,056 | +0.00(+0.00%) |
Jul 08, 2008 | 6.796 | 6.843 | 6.584 | 6.836 | 3,858,918 | +0.01(+0.10%) |
Jul 07, 2008 | 7.175 | 7.322 | 6.710 | 6.830 | 3,817,934 | -0.39(-5.35%) |
Jul 04, 2008 | 7.315 | 7.448 | 7.049 | 7.215 | 2,189,281 | +0.00(+0.00%) |
Jul 03, 2008 | 7.315 | 7.448 | 7.049 | 7.215 | 2,189,281 | +0.05(+0.74%) |
Jul 02, 2008 | 7.574 | 7.581 | 7.162 | 7.162 | 2,614,453 | -0.25(-3.32%) |
Jul 01, 2008 | 7.621 | 7.628 | 7.022 | 7.408 | 4,421,924 | -0.17(-2.28%) |
Jun 30, 2008 | 7.382 | 7.687 | 7.288 | 7.581 | 9,343,770 | +0.47(+6.64%) |
Jun 27, 2008 | 7.761 | 7.761 | 6.490 | 7.109 | 23,868,022 | -0.63(-8.08%) |
Jun 26, 2008 | 8.366 | 8.366 | 7.721 | 7.734 | 8,588,174 | -0.67(-7.92%) |
Jun 25, 2008 | 8.645 | 8.692 | 8.346 | 8.399 | 6,517,591 | -0.29(-3.37%) |
Jun 24, 2008 | 8.645 | 8.698 | 8.419 | 8.692 | 6,999,949 | +0.18(+2.11%) |
Jun 23, 2008 | 8.539 | 8.745 | 8.313 | 8.512 | 9,676,044 | -0.03(-0.31%) |
Jun 20, 2008 | 8.552 | 8.678 | 8.313 | 8.539 | 12,187,133 | -0.01(-0.16%) |
Jun 19, 2008 | 8.226 | 8.778 | 8.080 | 8.552 | 64,553,068 | -5.32(-38.35%) |
Jun 18, 2008 | 13.47 | 13.87 | 13.07 | 13.87 | 13,608,562 | +0.38(+2.81%) |
Jun 17, 2008 | 13.93 | 13.95 | 13.27 | 13.49 | 2,347,882 | -0.41(-2.92%) |
Jun 16, 2008 | 13.99 | 14.03 | 13.87 | 13.90 | 1,076,748 | -0.13(-0.95%) |
Jun 13, 2008 | 14.08 | 14.18 | 13.97 | 14.03 | 976,747 | -0.05(-0.33%) |
Jun 12, 2008 | 14.00 | 14.08 | 13.90 | 14.08 | 1,597,525 | +0.11(+0.81%) |
Jun 11, 2008 | 14.23 | 14.26 | 13.90 | 13.97 | 1,372,236 | -0.19(-1.36%) |
Jun 10, 2008 | 14.26 | 14.46 | 13.98 | 14.16 | 6,449,646 | +0.13(+0.95%) |
Jun 09, 2008 | 14.01 | 14.11 | 13.47 | 14.03 | 3,202,237 | +0.01(+0.05%) |
Jun 06, 2008 | 14.35 | 14.36 | 13.98 | 14.02 | 4,203,051 | -0.38(-2.63%) |
Jun 05, 2008 | 14.40 | 14.44 | 14.27 | 14.40 | 3,332,777 | +0.11(+0.74%) |
Jun 04, 2008 | 14.14 | 14.68 | 14.10 | 14.29 | 3,145,692 | +0.19(+1.37%) |
Jun 03, 2008 | 14.46 | 14.46 | 13.95 | 14.10 | 1,927,378 | -0.25(-1.76%) |
Jun 02, 2008 | 14.58 | 14.62 | 14.28 | 14.35 | 1,033,629 | -0.23(-1.60%) |
May 30, 2008 | 14.70 | 14.74 | 14.39 | 14.58 | 4,268,898 | +0.00(+0.00%) |
May 29, 2008 | 14.78 | 14.82 | 14.58 | 14.58 | 2,820,464 | -0.21(-1.44%) |
May 28, 2008 | 14.96 | 15.04 | 14.72 | 14.80 | 1,131,633 | -0.07(-0.45%) |
May 27, 2008 | 14.83 | 14.96 | 14.77 | 14.86 | 838,991 | +0.11(+0.72%) |
May 26, 2008 | 14.76 | 14.91 | 14.64 | 14.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.76 | 14.91 | 14.64 | 14.76 | 907,754 | -0.09(-0.63%) |
May 22, 2008 | 14.88 | 14.96 | 14.75 | 14.85 | 944,716 | +0.02(+0.13%) |
May 21, 2008 | 14.98 | 15.04 | 14.80 | 14.83 | 1,943,031 | -0.19(-1.24%) |
May 20, 2008 | 15.10 | 15.16 | 14.91 | 15.02 | 1,104,352 | -0.05(-0.31%) |
May 19, 2008 | 15.36 | 15.37 | 14.97 | 15.06 | 2,847,139 | -0.44(-2.83%) |
May 16, 2008 | 15.62 | 15.62 | 15.48 | 15.50 | 1,616,632 | -0.06(-0.38%) |
May 15, 2008 | 15.76 | 15.78 | 15.41 | 15.56 | 5,598,405 | -0.17(-1.06%) |
May 14, 2008 | 15.76 | 15.93 | 15.61 | 15.73 | 2,626,349 | +0.13(+0.81%) |
May 13, 2008 | 15.33 | 15.75 | 15.33 | 15.60 | 6,962,704 | +0.37(+2.45%) |
May 12, 2008 | 15.00 | 15.66 | 14.92 | 15.23 | 4,706,865 | +0.17(+1.10%) |
May 09, 2008 | 15.25 | 15.30 | 14.78 | 15.06 | 2,003,808 | -0.39(-2.50%) |
May 08, 2008 | 15.39 | 15.45 | 15.26 | 15.45 | 1,193,976 | +0.11(+0.69%) |
May 07, 2008 | 15.58 | 15.62 | 15.26 | 15.34 | 1,240,522 | -0.22(-1.41%) |
May 06, 2008 | 15.61 | 15.67 | 15.47 | 15.56 | 1,505,047 | -0.07(-0.43%) |
May 05, 2008 | 15.46 | 15.63 | 15.46 | 15.63 | 944,055 | +0.20(+1.29%) |
May 02, 2008 | 15.36 | 15.72 | 15.36 | 15.43 | 1,632,949 | +0.13(+0.83%) |
May 01, 2008 | 14.96 | 15.32 | 14.87 | 15.30 | 1,697,316 | +0.35(+2.31%) |
Apr 30, 2008 | 14.73 | 15.04 | 14.71 | 14.96 | 2,608,647 | +0.23(+1.53%) |
Apr 29, 2008 | 14.84 | 14.84 | 14.73 | 14.73 | 2,090,549 | -0.10(-0.67%) |
Apr 28, 2008 | 14.75 | 14.92 | 14.75 | 14.83 | 1,438,811 | +0.05(+0.36%) |
Apr 25, 2008 | 14.64 | 14.82 | 14.58 | 14.78 | 4,954,199 | +0.13(+0.86%) |
Apr 24, 2008 | 14.66 | 14.69 | 14.55 | 14.65 | 1,542,538 | +0.02(+0.14%) |
Apr 23, 2008 | 14.74 | 14.78 | 14.59 | 14.63 | 1,121,015 | -0.10(-0.68%) |
Apr 22, 2008 | 14.56 | 14.76 | 14.50 | 14.73 | 3,085,314 | +0.17(+1.14%) |
Apr 21, 2008 | 14.66 | 14.66 | 14.56 | 14.56 | 601,283 | -0.09(-0.64%) |
Apr 18, 2008 | 14.73 | 14.78 | 14.61 | 14.66 | 2,519,337 | +0.09(+0.59%) |
Apr 17, 2008 | 14.55 | 14.61 | 14.36 | 14.57 | 1,375,968 | -0.02(-0.14%) |
Apr 16, 2008 | 14.70 | 14.80 | 14.54 | 14.59 | 1,156,541 | -0.15(-0.99%) |
Apr 15, 2008 | 14.80 | 14.81 | 14.64 | 14.74 | 860,926 | +0.01(+0.05%) |
Apr 14, 2008 | 14.70 | 14.75 | 14.62 | 14.73 | 3,161,770 | +0.00(+0.00%) |
Apr 11, 2008 | 14.75 | 14.77 | 14.63 | 14.73 | 1,403,654 | -0.12(-0.81%) |
Apr 10, 2008 | 14.74 | 14.88 | 14.70 | 14.85 | 2,913,048 | +0.15(+1.00%) |
Apr 09, 2008 | 14.84 | 14.84 | 14.62 | 14.70 | 1,935,605 | -0.11(-0.72%) |
Apr 08, 2008 | 14.94 | 14.98 | 14.71 | 14.81 | 3,528,229 | -0.17(-1.15%) |
Apr 07, 2008 | 15.81 | 15.81 | 14.90 | 14.98 | 4,916,346 | -0.12(-0.79%) |
Apr 04, 2008 | 15.17 | 15.24 | 14.96 | 15.10 | 3,403,644 | +0.00(+0.00%) |
Apr 03, 2008 | 15.34 | 15.40 | 15.08 | 15.10 | 1,772,911 | -0.32(-2.07%) |
Apr 02, 2008 | 15.65 | 15.73 | 15.25 | 15.42 | 2,374,107 | -0.23(-1.49%) |
Apr 01, 2008 | 15.76 | 15.76 | 15.54 | 15.65 | 991,872 | -0.01(-0.04%) |
Mar 31, 2008 | 15.56 | 15.69 | 15.56 | 15.66 | 579,829 | +0.07(+0.43%) |
Mar 28, 2008 | 15.77 | 15.77 | 15.43 | 15.59 | 1,656,973 | -0.14(-0.89%) |
Mar 27, 2008 | 15.73 | 15.94 | 15.67 | 15.73 | 1,785,933 | +0.08(+0.51%) |
Mar 26, 2008 | 15.74 | 15.79 | 15.55 | 15.65 | 2,418,016 | -0.28(-1.75%) |
Mar 25, 2008 | 15.91 | 16.20 | 15.91 | 15.93 | 2,441,475 | +0.03(+0.17%) |
Mar 24, 2008 | 15.82 | 16.09 | 15.82 | 15.91 | 1,411,100 | +0.21(+1.36%) |
Mar 21, 2008 | 15.65 | 15.81 | 15.53 | 15.69 | 2,297,968 | +0.00(+0.00%) |
Mar 20, 2008 | 15.65 | 15.81 | 15.53 | 15.69 | 2,297,968 | +0.00(+0.00%) |
Mar 19, 2008 | 16.04 | 16.04 | 15.58 | 15.69 | 10,346,463 | -0.31(-1.95%) |
Mar 18, 2008 | 15.66 | 16.01 | 15.63 | 16.01 | 3,339,938 | +0.47(+3.00%) |
Mar 17, 2008 | 15.56 | 15.80 | 15.43 | 15.54 | 3,486,894 | -0.27(-1.72%) |
Mar 14, 2008 | 16.31 | 16.34 | 15.73 | 15.81 | 2,645,535 | -0.48(-2.94%) |
Mar 13, 2008 | 16.16 | 16.47 | 16.09 | 16.29 | 1,137,141 | -0.03(-0.16%) |
Mar 12, 2008 | 16.19 | 16.38 | 16.08 | 16.32 | 1,690,807 | +0.09(+0.57%) |
Mar 11, 2008 | 16.19 | 16.25 | 16.05 | 16.23 | 2,884,281 | +0.37(+2.35%) |
Mar 10, 2008 | 15.79 | 16.09 | 15.78 | 15.85 | 2,716,354 | +0.00(+0.00%) |
Mar 07, 2008 | 16.03 | 16.27 | 15.83 | 15.85 | 4,017,270 | -0.27(-1.69%) |
Mar 06, 2008 | 16.29 | 16.45 | 15.97 | 16.13 | 2,481,474 | -0.17(-1.02%) |
Mar 05, 2008 | 15.95 | 16.45 | 15.95 | 16.29 | 6,360,902 | +0.51(+3.20%) |
Mar 04, 2008 | 15.96 | 15.99 | 15.63 | 15.79 | 4,796,942 | -0.21(-1.33%) |
Mar 03, 2008 | 16.01 | 16.07 | 15.85 | 16.00 | 3,475,297 | -0.05(-0.29%) |
Feb 29, 2008 | 16.09 | 16.17 | 15.99 | 16.05 | 1,642,255 | -0.18(-1.11%) |
Feb 28, 2008 | 16.26 | 16.33 | 16.15 | 16.23 | 3,801,008 | -0.11(-0.69%) |
Feb 27, 2008 | 16.31 | 16.63 | 16.29 | 16.34 | 1,726,445 | +0.01(+0.04%) |
Feb 26, 2008 | 15.91 | 16.55 | 15.79 | 16.33 | 4,674,621 | +0.27(+1.66%) |
Feb 25, 2008 | 15.49 | 16.15 | 15.49 | 16.07 | 1,707,949 | +0.53(+3.38%) |
Feb 22, 2008 | 15.06 | 15.77 | 14.86 | 15.54 | 4,730,019 | +0.49(+3.22%) |
Feb 21, 2008 | 15.33 | 15.36 | 15.05 | 15.06 | 3,177,446 | -0.24(-1.57%) |
Feb 20, 2008 | 15.36 | 15.41 | 15.26 | 15.30 | 1,906,282 | -0.13(-0.82%) |
Feb 19, 2008 | 15.48 | 15.56 | 15.34 | 15.42 | 1,340,112 | -0.01(-0.09%) |
Feb 18, 2008 | 15.30 | 15.50 | 15.26 | 15.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.30 | 15.50 | 15.26 | 15.43 | 1,166,276 | +0.02(+0.13%) |
Feb 14, 2008 | 15.55 | 15.56 | 15.24 | 15.41 | 1,142,096 | -0.09(-0.60%) |
Feb 13, 2008 | 15.59 | 15.60 | 15.24 | 15.51 | 2,011,012 | -0.01(-0.04%) |
Feb 12, 2008 | 15.71 | 15.87 | 15.47 | 15.51 | 2,025,239 | -0.13(-0.81%) |
Feb 11, 2008 | 15.52 | 15.70 | 15.47 | 15.64 | 1,078,784 | +0.07(+0.43%) |
Feb 08, 2008 | 15.40 | 15.69 | 15.38 | 15.57 | 1,597,424 | +0.20(+1.30%) |
Feb 07, 2008 | 15.43 | 15.51 | 15.30 | 15.38 | 2,210,365 | -0.09(-0.56%) |
Feb 06, 2008 | 15.69 | 15.74 | 15.36 | 15.46 | 2,753,802 | -0.18(-1.15%) |
Feb 05, 2008 | 15.95 | 15.95 | 15.53 | 15.64 | 5,418,071 | -0.34(-2.12%) |
Feb 04, 2008 | 16.56 | 16.59 | 15.92 | 15.98 | 3,486,231 | -0.57(-3.46%) |
Feb 01, 2008 | 16.16 | 16.55 | 16.03 | 16.55 | 1,358,029 | +0.43(+2.68%) |
Jan 31, 2008 | 15.79 | 16.13 | 15.75 | 16.12 | 2,960,717 | +0.24(+1.51%) |
Jan 30, 2008 | 15.83 | 16.17 | 15.79 | 15.88 | 2,744,930 | -0.07(-0.42%) |
Jan 29, 2008 | 16.12 | 16.23 | 15.89 | 15.95 | 5,717,390 | -0.05(-0.33%) |
Jan 28, 2008 | 15.86 | 16.03 | 15.62 | 16.00 | 5,968,892 | -0.06(-0.37%) |
Jan 25, 2008 | 16.24 | 16.33 | 16.06 | 16.06 | 2,650,645 | -0.05(-0.29%) |
Jan 24, 2008 | 15.89 | 16.30 | 15.79 | 16.11 | 2,159,673 | +0.21(+1.30%) |
Jan 23, 2008 | 15.30 | 15.99 | 15.20 | 15.90 | 10,147,413 | +0.34(+2.18%) |
Jan 22, 2008 | 15.30 | 15.63 | 15.26 | 15.56 | 6,354,063 | -0.22(-1.39%) |
Jan 21, 2008 | 15.83 | 16.08 | 15.75 | 15.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.83 | 16.08 | 15.75 | 15.78 | 12,202,834 | +0.01(+0.08%) |
Jan 17, 2008 | 16.21 | 16.26 | 15.77 | 15.77 | 7,654,421 | -0.36(-2.23%) |
Jan 16, 2008 | 16.11 | 16.31 | 16.11 | 16.13 | 4,165,911 | -0.05(-0.33%) |
Jan 15, 2008 | 16.15 | 16.22 | 16.08 | 16.18 | 2,145,725 | -0.12(-0.73%) |
Jan 14, 2008 | 16.23 | 16.41 | 16.15 | 16.30 | 1,705,543 | +0.13(+0.78%) |
Jan 11, 2008 | 15.97 | 16.23 | 15.97 | 16.17 | 3,911,570 | +0.05(+0.29%) |
Jan 10, 2008 | 15.67 | 16.36 | 15.67 | 16.13 | 4,500,548 | +0.45(+2.88%) |
Jan 09, 2008 | 15.79 | 15.83 | 15.22 | 15.67 | 6,329,901 | -0.11(-0.67%) |
Jan 08, 2008 | 16.33 | 16.33 | 15.76 | 15.78 | 4,633,769 | -0.51(-3.10%) |
Jan 07, 2008 | 16.61 | 16.61 | 16.17 | 16.29 | 2,259,770 | -0.17(-1.05%) |
Jan 04, 2008 | 16.82 | 16.82 | 16.39 | 16.46 | 3,683,286 | -0.41(-2.44%) |
Jan 03, 2008 | 16.91 | 16.92 | 16.77 | 16.87 | 832,289 | -0.04(-0.24%) |
Jan 02, 2008 | 17.10 | 17.10 | 16.72 | 16.91 | 870,876 | -0.18(-1.05%) |
Jan 01, 2008 | 16.84 | 17.12 | 16.79 | 17.09 | 686,909 | +0.00(+0.00%) |
Dec 31, 2007 | 16.84 | 17.12 | 16.79 | 17.09 | 686,909 | +0.23(+1.38%) |
Dec 28, 2007 | 16.72 | 16.86 | 16.63 | 16.86 | 609,382 | +0.17(+1.00%) |
Dec 27, 2007 | 16.73 | 16.85 | 16.64 | 16.69 | 544,650 | -0.10(-0.59%) |
Dec 26, 2007 | 16.90 | 16.90 | 16.67 | 16.79 | 320,146 | -0.10(-0.59%) |
Dec 24, 2007 | 16.76 | 17.00 | 16.29 | 16.89 | 410,371 | +0.07(+0.44%) |
Dec 21, 2007 | 16.89 | 16.89 | 16.63 | 16.82 | 903,013 | +0.04(+0.24%) |
Dec 20, 2007 | 16.52 | 16.78 | 16.49 | 16.78 | 1,061,942 | +0.36(+2.19%) |
Dec 19, 2007 | 16.55 | 16.66 | 16.32 | 16.42 | 347,965 | -0.12(-0.72%) |
Dec 18, 2007 | 16.65 | 16.72 | 16.52 | 16.54 | 883,598 | -0.03(-0.20%) |
Dec 17, 2007 | 16.54 | 16.68 | 16.45 | 16.57 | 542,550 | +0.03(+0.16%) |
Dec 14, 2007 | 16.13 | 16.72 | 16.13 | 16.55 | 1,125,400 | +0.24(+1.47%) |
Dec 13, 2007 | 16.29 | 16.35 | 16.07 | 16.31 | 2,052,005 | -0.03(-0.16%) |
Dec 12, 2007 | 16.46 | 16.58 | 16.21 | 16.33 | 1,584,041 | -0.03(-0.16%) |
Dec 11, 2007 | 16.49 | 16.66 | 16.29 | 16.36 | 1,802,565 | -0.13(-0.77%) |
Dec 10, 2007 | 16.48 | 16.66 | 16.43 | 16.49 | 1,299,918 | +0.03(+0.16%) |
Dec 07, 2007 | 16.43 | 16.51 | 16.35 | 16.46 | 1,005,589 | +0.09(+0.57%) |
Dec 06, 2007 | 16.29 | 16.41 | 16.20 | 16.37 | 1,739,829 | +0.04(+0.24%) |
Dec 05, 2007 | 16.36 | 16.47 | 16.19 | 16.33 | 3,113,948 | -0.03(-0.16%) |
Dec 04, 2007 | 16.33 | 16.55 | 16.29 | 16.35 | 2,379,942 | -0.07(-0.45%) |