Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.086 | 9.179 | 9.053 | 9.171 | 7,573,162 | +0.02(+0.20%) |
Nov 26, 2008 | 8.672 | 9.152 | 8.629 | 9.152 | 23,346,944 | +0.32(+3.59%) |
Nov 25, 2008 | 8.987 | 9.010 | 8.633 | 8.835 | 32,817,276 | +0.04(+0.49%) |
Nov 24, 2008 | 8.526 | 8.979 | 8.437 | 8.792 | 26,884,532 | +0.41(+4.89%) |
Nov 21, 2008 | 8.044 | 8.408 | 7.780 | 8.382 | 35,012,688 | +0.53(+6.74%) |
Nov 20, 2008 | 8.322 | 8.528 | 7.807 | 7.852 | 21,377,790 | -0.55(-6.57%) |
Nov 19, 2008 | 8.802 | 8.932 | 8.373 | 8.404 | 11,222,147 | -0.44(-4.98%) |
Nov 18, 2008 | 8.678 | 8.897 | 8.511 | 8.845 | 36,898,064 | +0.14(+1.56%) |
Nov 17, 2008 | 8.757 | 9.026 | 8.699 | 8.709 | 12,133,811 | -0.19(-2.11%) |
Nov 14, 2008 | 9.078 | 9.350 | 8.876 | 8.897 | 15,413,720 | -0.45(-4.85%) |
Nov 13, 2008 | 8.676 | 9.350 | 8.351 | 9.350 | 24,344,254 | +0.68(+7.89%) |
Nov 12, 2008 | 8.946 | 8.979 | 8.651 | 8.666 | 14,969,900 | -0.44(-4.86%) |
Nov 11, 2008 | 9.193 | 9.300 | 8.987 | 9.109 | 14,810,676 | -0.23(-2.51%) |
Nov 10, 2008 | 9.585 | 9.645 | 9.210 | 9.344 | 9,265,309 | -0.06(-0.66%) |
Nov 07, 2008 | 9.237 | 9.414 | 9.162 | 9.406 | 11,639,369 | +0.26(+2.82%) |
Nov 06, 2008 | 9.478 | 9.572 | 9.075 | 9.148 | 13,684,652 | -0.43(-4.50%) |
Nov 05, 2008 | 9.904 | 10.01 | 9.556 | 9.579 | 12,896,365 | -0.46(-4.61%) |
Nov 04, 2008 | 9.937 | 10.06 | 9.809 | 10.04 | 15,495,069 | +0.38(+3.91%) |
Nov 03, 2008 | 9.737 | 9.787 | 9.583 | 9.663 | 6,703,880 | -0.11(-1.08%) |
Oct 31, 2008 | 9.556 | 9.900 | 9.492 | 9.768 | 9,736,153 | +0.15(+1.54%) |
Oct 30, 2008 | 9.704 | 9.723 | 9.356 | 9.620 | 15,320,697 | +0.32(+3.41%) |
Oct 29, 2008 | 9.401 | 9.756 | 9.284 | 9.303 | 22,582,900 | -0.07(-0.75%) |
Oct 28, 2008 | 8.746 | 9.391 | 8.499 | 9.373 | 16,409,791 | +0.90(+10.60%) |
Oct 27, 2008 | 8.511 | 8.979 | 8.468 | 8.474 | 10,892,526 | -0.34(-3.81%) |
Oct 24, 2008 | 8.279 | 9.012 | 8.241 | 8.810 | 14,714,077 | -0.29(-3.24%) |
Oct 23, 2008 | 9.055 | 9.255 | 8.608 | 9.105 | 16,410,771 | +0.12(+1.31%) |
Oct 22, 2008 | 9.276 | 9.434 | 8.777 | 8.987 | 12,042,162 | -0.57(-6.01%) |
Oct 21, 2008 | 9.733 | 9.879 | 9.542 | 9.562 | 16,580,993 | -0.34(-3.39%) |
Oct 20, 2008 | 9.581 | 9.912 | 9.476 | 9.898 | 13,207,460 | +0.48(+5.10%) |
Oct 17, 2008 | 9.235 | 9.882 | 9.115 | 9.418 | 15,287,349 | +0.06(+0.64%) |
Oct 16, 2008 | 8.967 | 9.453 | 8.604 | 9.358 | 16,822,348 | +0.35(+3.89%) |
Oct 15, 2008 | 9.673 | 9.863 | 8.998 | 9.008 | 11,766,720 | -0.92(-9.26%) |
Oct 14, 2008 | 10.61 | 10.89 | 9.719 | 9.927 | 30,606,270 | -0.20(-2.01%) |
Oct 13, 2008 | 9.422 | 10.15 | 9.356 | 10.13 | 18,994,696 | +0.86(+9.24%) |
Oct 10, 2008 | 8.899 | 9.451 | 8.472 | 9.274 | 37,544,532 | -0.02(-0.24%) |
Oct 09, 2008 | 10.03 | 10.18 | 9.243 | 9.296 | 16,985,238 | -0.63(-6.35%) |
Oct 08, 2008 | 9.770 | 10.31 | 9.706 | 9.927 | 17,384,506 | -0.09(-0.88%) |
Oct 07, 2008 | 10.60 | 10.73 | 9.972 | 10.02 | 14,839,555 | -0.53(-5.02%) |
Oct 06, 2008 | 10.54 | 10.70 | 10.02 | 10.54 | 12,514,675 | -0.37(-3.40%) |
Oct 03, 2008 | 11.21 | 11.45 | 10.92 | 10.92 | 11,324,246 | -0.15(-1.38%) |
Oct 02, 2008 | 11.44 | 11.44 | 11.03 | 11.07 | 8,281,746 | -0.45(-3.92%) |
Oct 01, 2008 | 11.61 | 11.64 | 11.34 | 11.52 | 16,933,330 | -0.18(-1.53%) |
Sep 30, 2008 | 11.49 | 11.81 | 11.30 | 11.70 | 8,288,982 | +0.44(+3.88%) |
Sep 29, 2008 | 12.01 | 12.02 | 11.11 | 11.26 | 9,815,639 | -0.86(-7.09%) |
Sep 26, 2008 | 11.81 | 12.12 | 11.81 | 12.12 | 0 | +0.06(+0.53%) |
Sep 25, 2008 | 11.87 | 12.21 | 11.82 | 12.06 | 6,192,698 | +0.09(+0.74%) |
Sep 24, 2008 | 12.02 | 12.07 | 11.88 | 11.97 | 8,972,735 | +0.00(+0.02%) |
Sep 23, 2008 | 12.10 | 12.27 | 11.94 | 11.97 | 9,700,650 | -0.16(-1.29%) |
Sep 22, 2008 | 12.47 | 12.53 | 12.09 | 12.12 | 11,847,177 | -0.27(-2.16%) |
Sep 19, 2008 | 13.53 | 82.45 | 6.587 | 12.39 | 0 | +0.27(+2.24%) |
Sep 18, 2008 | 11.91 | 12.20 | 11.56 | 12.12 | 20,564,560 | +0.38(+3.20%) |
Sep 17, 2008 | 12.04 | 12.13 | 11.74 | 11.74 | 21,117,568 | -0.49(-3.98%) |
Sep 16, 2008 | 11.83 | 12.27 | 11.79 | 12.23 | 24,252,148 | +0.12(+0.95%) |
Sep 15, 2008 | 12.16 | 12.46 | 12.09 | 12.11 | 15,016,140 | -0.48(-3.78%) |
Sep 12, 2008 | 12.45 | 12.61 | 12.40 | 12.59 | 7,690,744 | +0.07(+0.56%) |
Sep 11, 2008 | 12.23 | 12.53 | 12.18 | 12.52 | 9,982,211 | +0.19(+1.52%) |
Sep 10, 2008 | 12.31 | 12.44 | 12.24 | 12.33 | 7,184,149 | +0.13(+1.06%) |
Sep 09, 2008 | 12.62 | 12.78 | 12.20 | 12.20 | 9,428,106 | -0.40(-3.14%) |
Sep 08, 2008 | 12.75 | 12.88 | 12.43 | 12.60 | 11,740,225 | +0.15(+1.22%) |
Sep 05, 2008 | 12.40 | 12.49 | 12.26 | 12.45 | 0 | -0.01(-0.12%) |
Sep 04, 2008 | 12.70 | 12.74 | 12.44 | 12.46 | 9,860,189 | -0.36(-2.80%) |
Sep 03, 2008 | 12.82 | 12.89 | 12.73 | 12.82 | 5,431,799 | -0.04(-0.32%) |
Sep 02, 2008 | 13.10 | 13.12 | 12.83 | 12.86 | 4,827,955 | -0.15(-1.14%) |
Aug 29, 2008 | 13.17 | 13.17 | 13.01 | 13.01 | 5,287,247 | -0.19(-1.47%) |
Aug 28, 2008 | 13.18 | 13.21 | 13.11 | 13.20 | 4,429,715 | +0.11(+0.85%) |
Aug 27, 2008 | 13.00 | 13.13 | 13.00 | 13.09 | 5,248,094 | +0.10(+0.76%) |
Aug 26, 2008 | 12.96 | 13.03 | 12.93 | 12.99 | 3,329,934 | +0.04(+0.29%) |
Aug 25, 2008 | 13.11 | 13.12 | 12.93 | 12.96 | 6,147,502 | -0.23(-1.75%) |
Aug 22, 2008 | 13.12 | 13.20 | 13.11 | 13.19 | 3,491,366 | +0.11(+0.84%) |
Aug 21, 2008 | 12.98 | 13.12 | 12.94 | 13.08 | 5,111,861 | +0.04(+0.33%) |
Aug 20, 2008 | 12.99 | 13.04 | 12.93 | 13.03 | 7,370,228 | +0.09(+0.70%) |
Aug 19, 2008 | 12.92 | 12.98 | 12.90 | 12.94 | 5,669,320 | -0.05(-0.35%) |
Aug 18, 2008 | 13.21 | 13.21 | 12.94 | 12.99 | 9,377,333 | -0.15(-1.18%) |
Aug 15, 2008 | 13.16 | 13.18 | 13.08 | 13.14 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 13.03 | 13.19 | 13.00 | 13.14 | 4,608,833 | +0.04(+0.33%) |
Aug 13, 2008 | 13.05 | 13.17 | 13.00 | 13.10 | 4,858,978 | +0.04(+0.27%) |
Aug 12, 2008 | 13.13 | 13.14 | 13.04 | 13.06 | 8,719,416 | -0.07(-0.53%) |
Aug 11, 2008 | 13.06 | 13.17 | 13.03 | 13.13 | 4,958,407 | +0.07(+0.55%) |
Aug 08, 2008 | 12.80 | 13.09 | 12.77 | 13.06 | 3,394,621 | +0.22(+1.73%) |
Aug 07, 2008 | 12.92 | 12.98 | 12.82 | 12.84 | 7,866,115 | -0.18(-1.41%) |
Aug 06, 2008 | 12.88 | 13.02 | 12.85 | 13.02 | 5,390,360 | +0.16(+1.23%) |
Aug 05, 2008 | 12.63 | 12.86 | 12.62 | 12.86 | 17,884,792 | +0.29(+2.29%) |
Aug 04, 2008 | 12.70 | 12.72 | 12.53 | 12.58 | 4,636,532 | -0.13(-1.01%) |
Aug 01, 2008 | 12.79 | 12.83 | 12.67 | 12.70 | 18,610,532 | -0.07(-0.56%) |
Jul 31, 2008 | 12.90 | 12.98 | 12.78 | 12.78 | 8,009,779 | -0.19(-1.45%) |
Jul 30, 2008 | 12.84 | 12.99 | 12.79 | 12.96 | 6,360,746 | +0.20(+1.58%) |
Jul 29, 2008 | 12.76 | 12.77 | 12.61 | 12.76 | 6,229,828 | +0.17(+1.34%) |
Jul 28, 2008 | 12.72 | 12.78 | 12.58 | 12.59 | 5,775,680 | -0.16(-1.24%) |
Jul 25, 2008 | 12.73 | 12.79 | 12.69 | 12.75 | 7,497,773 | +0.07(+0.55%) |
Jul 24, 2008 | 12.84 | 12.90 | 12.64 | 12.68 | 9,026,172 | -0.17(-1.32%) |
Jul 23, 2008 | 12.90 | 12.94 | 12.82 | 12.85 | 10,595,472 | -0.01(-0.08%) |
Jul 22, 2008 | 12.76 | 12.87 | 12.73 | 12.86 | 13,260,655 | +0.05(+0.40%) |
Jul 21, 2008 | 12.82 | 12.84 | 12.74 | 12.81 | 11,898,440 | +0.04(+0.31%) |
Jul 18, 2008 | 12.82 | 12.82 | 12.71 | 12.77 | 7,650,018 | -0.04(-0.32%) |
Jul 17, 2008 | 12.83 | 12.84 | 12.71 | 12.81 | 17,165,404 | +0.04(+0.34%) |
Jul 16, 2008 | 12.55 | 12.77 | 12.53 | 12.77 | 17,632,128 | +0.18(+1.44%) |
Jul 15, 2008 | 12.60 | 12.78 | 12.49 | 12.59 | 21,848,132 | -0.13(-1.05%) |
Jul 14, 2008 | 12.90 | 12.90 | 12.68 | 12.72 | 9,809,795 | -0.05(-0.37%) |
Jul 11, 2008 | 12.81 | 12.92 | 12.62 | 12.77 | 12,463,539 | -0.17(-1.29%) |
Jul 10, 2008 | 12.78 | 12.98 | 12.68 | 12.94 | 21,292,606 | +0.17(+1.36%) |
Jul 09, 2008 | 13.06 | 13.07 | 12.76 | 12.76 | 14,638,357 | -0.26(-2.01%) |
Jul 08, 2008 | 12.90 | 13.03 | 12.77 | 13.02 | 14,759,719 | +0.13(+0.99%) |
Jul 07, 2008 | 13.05 | 13.11 | 12.78 | 12.90 | 8,643,949 | -0.10(-0.75%) |
Jul 04, 2008 | 13.09 | 13.09 | 12.85 | 12.99 | 8,929,350 | +0.00(+0.00%) |
Jul 03, 2008 | 13.09 | 13.09 | 12.85 | 12.99 | 8,929,350 | +0.04(+0.30%) |
Jul 02, 2008 | 13.26 | 13.30 | 12.95 | 12.95 | 4,943,070 | -0.28(-2.09%) |
Jul 01, 2008 | 13.01 | 13.23 | 12.98 | 13.23 | 10,332,814 | +0.08(+0.60%) |
Jun 30, 2008 | 13.18 | 13.27 | 13.14 | 13.15 | 4,241,088 | -0.02(-0.13%) |
Jun 27, 2008 | 13.15 | 13.23 | 13.08 | 13.17 | 6,908,508 | +0.01(+0.11%) |
Jun 26, 2008 | 13.36 | 13.41 | 13.15 | 13.15 | 6,682,845 | -0.36(-2.65%) |
Jun 25, 2008 | 13.48 | 13.63 | 13.45 | 13.51 | 4,296,316 | +0.07(+0.54%) |
Jun 24, 2008 | 13.44 | 13.57 | 13.38 | 13.44 | 3,592,290 | -0.13(-0.97%) |
Jun 23, 2008 | 13.54 | 13.59 | 13.51 | 13.57 | 3,285,854 | +0.07(+0.52%) |
Jun 20, 2008 | 13.65 | 13.67 | 13.45 | 13.50 | 7,210,236 | -0.23(-1.68%) |
Jun 19, 2008 | 13.70 | 13.80 | 13.64 | 13.73 | 4,067,332 | +0.04(+0.32%) |
Jun 18, 2008 | 13.75 | 13.78 | 13.65 | 13.69 | 3,772,001 | -0.11(-0.81%) |
Jun 17, 2008 | 13.90 | 13.90 | 13.80 | 13.80 | 4,975,118 | -0.04(-0.27%) |
Jun 16, 2008 | 13.72 | 13.87 | 13.72 | 13.84 | 2,891,312 | -0.00(-0.02%) |
Jun 13, 2008 | 13.71 | 13.84 | 13.66 | 13.84 | 4,422,876 | +0.21(+1.53%) |
Jun 12, 2008 | 13.62 | 13.73 | 13.54 | 13.63 | 7,990,603 | +0.02(+0.14%) |
Jun 11, 2008 | 13.78 | 13.79 | 13.60 | 13.61 | 6,981,573 | -0.16(-1.14%) |
Jun 10, 2008 | 13.79 | 13.85 | 13.72 | 13.77 | 3,996,500 | -0.08(-0.55%) |
Jun 09, 2008 | 13.78 | 13.90 | 13.68 | 13.85 | 4,716,581 | +0.08(+0.61%) |
Jun 06, 2008 | 14.03 | 14.12 | 13.75 | 13.76 | 6,018,016 | -0.38(-2.69%) |
Jun 05, 2008 | 13.90 | 14.15 | 13.88 | 14.14 | 6,573,742 | +0.29(+2.13%) |
Jun 04, 2008 | 13.81 | 13.94 | 13.77 | 13.85 | 3,551,356 | +0.03(+0.19%) |
Jun 03, 2008 | 13.96 | 14.00 | 13.76 | 13.82 | 5,038,995 | -0.08(-0.59%) |
Jun 02, 2008 | 13.98 | 13.98 | 13.83 | 13.90 | 5,432,872 | -0.11(-0.81%) |
May 30, 2008 | 14.02 | 14.07 | 14.00 | 14.02 | 2,123,584 | +0.04(+0.28%) |
May 29, 2008 | 13.93 | 14.06 | 13.91 | 13.98 | 4,605,853 | +0.02(+0.16%) |
May 28, 2008 | 13.89 | 13.95 | 13.82 | 13.95 | 2,525,237 | +0.09(+0.68%) |
May 27, 2008 | 13.78 | 13.88 | 13.75 | 13.86 | 2,646,929 | +0.09(+0.67%) |
May 26, 2008 | 13.87 | 13.90 | 13.74 | 13.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.87 | 13.90 | 13.74 | 13.77 | 4,344,317 | -0.15(-1.05%) |
May 22, 2008 | 13.96 | 13.98 | 13.89 | 13.91 | 6,530,862 | +0.00(+0.00%) |
May 21, 2008 | 14.17 | 14.20 | 13.88 | 13.91 | 5,339,311 | -0.23(-1.66%) |
May 20, 2008 | 14.16 | 14.19 | 14.08 | 14.15 | 4,488,360 | -0.06(-0.42%) |
May 19, 2008 | 14.22 | 14.34 | 14.15 | 14.21 | 2,927,063 | +0.01(+0.09%) |
May 16, 2008 | 14.18 | 14.20 | 14.07 | 14.20 | 3,888,849 | +0.08(+0.55%) |
May 15, 2008 | 13.99 | 14.13 | 13.97 | 14.12 | 2,686,829 | +0.16(+1.15%) |
May 14, 2008 | 14.02 | 14.10 | 13.95 | 13.96 | 2,591,526 | +0.01(+0.10%) |
May 13, 2008 | 13.96 | 13.97 | 13.85 | 13.94 | 2,475,338 | +0.03(+0.24%) |
May 12, 2008 | 13.80 | 13.92 | 13.74 | 13.91 | 3,536,625 | +0.14(+1.00%) |
May 09, 2008 | 13.78 | 13.82 | 13.73 | 13.77 | 4,698,065 | -0.08(-0.59%) |
May 08, 2008 | 13.83 | 13.89 | 13.80 | 13.85 | 4,072,904 | +0.08(+0.58%) |
May 07, 2008 | 14.01 | 14.02 | 13.76 | 13.77 | 6,544,112 | -0.21(-1.53%) |
May 06, 2008 | 13.83 | 14.03 | 13.79 | 13.99 | 4,907,266 | +0.11(+0.82%) |
May 05, 2008 | 13.85 | 13.95 | 13.84 | 13.87 | 3,730,164 | -0.02(-0.13%) |
May 02, 2008 | 14.00 | 14.00 | 13.82 | 13.89 | 3,999,776 | +0.03(+0.24%) |
May 01, 2008 | 13.68 | 13.86 | 13.63 | 13.86 | 4,608,135 | +0.19(+1.39%) |
Apr 30, 2008 | 13.78 | 13.88 | 13.67 | 13.67 | 6,110,922 | -0.06(-0.41%) |
Apr 29, 2008 | 13.78 | 13.80 | 13.70 | 13.73 | 3,273,594 | -0.07(-0.54%) |
Apr 28, 2008 | 13.83 | 13.87 | 13.78 | 13.80 | 2,075,326 | -0.01(-0.05%) |
Apr 25, 2008 | 13.83 | 13.83 | 13.66 | 13.81 | 1,951,959 | +0.04(+0.32%) |
Apr 24, 2008 | 13.79 | 13.85 | 13.61 | 13.76 | 3,812,222 | +0.00(+0.00%) |
Apr 23, 2008 | 13.75 | 13.83 | 13.70 | 13.76 | 3,740,706 | +0.05(+0.36%) |
Apr 22, 2008 | 13.74 | 13.78 | 13.64 | 13.71 | 2,081,407 | -0.12(-0.86%) |
Apr 21, 2008 | 13.75 | 13.86 | 13.73 | 13.83 | 3,270,085 | +0.04(+0.28%) |
Apr 18, 2008 | 13.72 | 13.82 | 13.69 | 13.79 | 5,819,376 | +0.29(+2.12%) |
Apr 17, 2008 | 13.49 | 13.54 | 13.43 | 13.51 | 3,439,414 | +0.01(+0.08%) |
Apr 16, 2008 | 13.34 | 13.52 | 13.32 | 13.50 | 6,229,420 | +0.26(+1.99%) |
Apr 15, 2008 | 13.26 | 13.26 | 13.12 | 13.23 | 3,325,517 | +0.06(+0.42%) |
Apr 14, 2008 | 13.18 | 13.24 | 13.13 | 13.18 | 2,242,442 | +0.02(+0.17%) |
Apr 11, 2008 | 13.28 | 13.31 | 13.14 | 13.16 | 2,363,819 | -0.24(-1.77%) |
Apr 10, 2008 | 13.33 | 13.45 | 13.29 | 13.39 | 3,061,695 | +0.09(+0.65%) |
Apr 09, 2008 | 13.41 | 13.41 | 13.25 | 13.31 | 3,373,251 | -0.07(-0.54%) |
Apr 08, 2008 | 13.33 | 13.41 | 13.31 | 13.38 | 3,521,662 | -0.02(-0.17%) |
Apr 07, 2008 | 13.50 | 13.54 | 13.37 | 13.40 | 3,347,237 | +0.00(+0.00%) |
Apr 04, 2008 | 13.37 | 13.50 | 13.31 | 13.40 | 4,729,079 | +0.08(+0.59%) |
Apr 03, 2008 | 13.27 | 13.39 | 13.26 | 13.32 | 4,044,540 | +0.00(+0.03%) |
Apr 02, 2008 | 13.35 | 13.40 | 13.27 | 13.32 | 4,032,804 | -0.01(-0.11%) |
Apr 01, 2008 | 13.05 | 13.34 | 13.01 | 13.33 | 3,934,564 | +0.41(+3.21%) |
Mar 31, 2008 | 12.87 | 12.98 | 12.85 | 12.92 | 5,231,854 | +0.06(+0.48%) |
Mar 28, 2008 | 13.01 | 13.05 | 12.84 | 12.86 | 5,930,395 | -0.10(-0.75%) |
Mar 27, 2008 | 13.14 | 13.14 | 12.95 | 12.95 | 5,173,306 | -0.15(-1.12%) |
Mar 26, 2008 | 13.10 | 13.16 | 13.06 | 13.10 | 7,179,606 | -0.02(-0.14%) |
Mar 25, 2008 | 13.10 | 13.17 | 13.02 | 13.12 | 5,825,909 | -0.00(-0.03%) |
Mar 24, 2008 | 12.95 | 13.21 | 12.94 | 13.12 | 5,647,038 | +0.25(+1.95%) |
Mar 21, 2008 | 12.71 | 12.91 | 12.62 | 12.87 | 7,695,461 | +0.00(+0.00%) |
Mar 20, 2008 | 12.71 | 12.91 | 12.62 | 12.87 | 7,695,461 | +0.20(+1.61%) |
Mar 19, 2008 | 13.11 | 13.12 | 12.67 | 12.67 | 6,289,536 | -0.37(-2.86%) |
Mar 18, 2008 | 12.77 | 13.04 | 12.74 | 13.04 | 30,325,942 | +0.45(+3.58%) |
Mar 17, 2008 | 12.34 | 12.69 | 12.24 | 12.59 | 10,839,870 | -0.14(-1.09%) |
Mar 14, 2008 | 13.05 | 13.05 | 12.58 | 12.73 | 11,228,471 | -0.22(-1.67%) |
Mar 13, 2008 | 12.70 | 13.01 | 12.64 | 12.94 | 8,905,232 | +0.08(+0.62%) |
Mar 12, 2008 | 12.95 | 13.04 | 12.84 | 12.86 | 3,159,872 | -0.07(-0.54%) |
Mar 11, 2008 | 12.77 | 12.94 | 12.63 | 12.93 | 6,646,545 | +0.40(+3.19%) |
Mar 10, 2008 | 12.73 | 12.74 | 12.52 | 12.53 | 4,906,014 | -0.19(-1.47%) |
Mar 07, 2008 | 12.76 | 12.90 | 12.61 | 12.72 | 5,357,269 | -0.12(-0.96%) |
Mar 06, 2008 | 13.05 | 13.09 | 12.84 | 12.84 | 4,817,670 | -0.26(-1.95%) |
Mar 05, 2008 | 13.06 | 13.18 | 12.97 | 13.10 | 27,536,872 | +0.09(+0.73%) |
Mar 04, 2008 | 12.93 | 13.04 | 12.81 | 13.01 | 5,162,488 | -0.04(-0.30%) |
Mar 03, 2008 | 12.98 | 13.09 | 12.93 | 13.04 | 5,012,956 | +0.04(+0.27%) |
Feb 29, 2008 | 13.22 | 13.24 | 12.97 | 13.01 | 4,791,583 | -0.34(-2.58%) |
Feb 28, 2008 | 13.35 | 13.43 | 13.31 | 13.35 | 4,656,179 | -0.06(-0.42%) |
Feb 27, 2008 | 13.36 | 13.48 | 13.34 | 13.41 | 4,755,803 | +0.01(+0.05%) |
Feb 26, 2008 | 13.25 | 13.47 | 13.23 | 13.40 | 5,457,358 | +0.11(+0.81%) |
Feb 25, 2008 | 13.14 | 13.33 | 13.08 | 13.30 | 9,669,927 | +0.17(+1.30%) |
Feb 22, 2008 | 13.10 | 13.13 | 12.90 | 13.12 | 10,789,753 | +0.09(+0.70%) |
Feb 21, 2008 | 13.28 | 13.28 | 13.01 | 13.03 | 6,552,023 | -0.16(-1.23%) |
Feb 20, 2008 | 13.04 | 13.24 | 12.99 | 13.20 | 7,461,648 | +0.12(+0.93%) |
Feb 19, 2008 | 13.22 | 13.24 | 13.04 | 13.08 | 4,429,749 | +0.04(+0.33%) |
Feb 18, 2008 | 12.98 | 13.04 | 12.93 | 13.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.98 | 13.04 | 12.93 | 13.03 | 3,227,903 | -0.01(-0.11%) |
Feb 14, 2008 | 13.25 | 13.25 | 13.04 | 13.05 | 3,297,755 | -0.16(-1.23%) |
Feb 13, 2008 | 13.15 | 13.23 | 13.06 | 13.21 | 2,443,596 | +0.19(+1.42%) |
Feb 12, 2008 | 13.06 | 13.16 | 12.92 | 13.02 | 20,586,658 | +0.07(+0.51%) |
Feb 11, 2008 | 12.81 | 12.98 | 12.75 | 12.96 | 3,856,603 | +0.14(+1.11%) |
Feb 08, 2008 | 12.79 | 12.90 | 12.72 | 12.82 | 4,365,896 | +0.03(+0.21%) |
Feb 07, 2008 | 12.65 | 12.91 | 12.61 | 12.79 | 4,861,706 | +0.09(+0.74%) |
Feb 06, 2008 | 12.88 | 12.94 | 12.67 | 12.69 | 6,093,648 | -0.13(-1.02%) |
Feb 05, 2008 | 12.98 | 13.05 | 12.83 | 12.83 | 6,475,328 | -0.36(-2.76%) |
Feb 04, 2008 | 13.28 | 13.31 | 13.19 | 13.19 | 5,006,918 | -0.11(-0.79%) |
Feb 01, 2008 | 13.20 | 13.34 | 13.15 | 13.30 | 12,239,569 | +0.14(+1.03%) |
Jan 31, 2008 | 12.78 | 13.26 | 12.78 | 13.16 | 7,394,325 | +0.16(+1.22%) |
Jan 30, 2008 | 13.04 | 13.26 | 12.97 | 13.00 | 6,462,117 | -0.06(-0.47%) |
Jan 29, 2008 | 13.12 | 13.13 | 12.98 | 13.06 | 7,028,701 | +0.04(+0.32%) |
Jan 28, 2008 | 12.88 | 13.03 | 12.78 | 13.02 | 4,023,534 | +0.14(+1.10%) |
Jan 25, 2008 | 13.25 | 13.26 | 12.84 | 12.88 | 6,169,198 | -0.19(-1.43%) |
Jan 24, 2008 | 12.95 | 13.10 | 12.88 | 13.07 | 8,926,287 | +0.19(+1.46%) |
Jan 23, 2008 | 12.38 | 12.89 | 12.20 | 12.88 | 9,582,773 | +0.11(+0.86%) |
Jan 22, 2008 | 12.33 | 12.89 | 10.06 | 12.77 | 13,814,236 | -0.22(-1.68%) |
Jan 21, 2008 | 13.12 | 13.20 | 12.86 | 12.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.12 | 13.20 | 12.86 | 12.99 | 10,036,352 | -0.04(-0.30%) |
Jan 17, 2008 | 13.40 | 13.46 | 12.99 | 13.03 | 6,447,139 | -0.33(-2.50%) |
Jan 16, 2008 | 13.43 | 13.54 | 13.25 | 13.36 | 6,470,853 | -0.12(-0.89%) |
Jan 15, 2008 | 13.73 | 13.75 | 13.48 | 13.48 | 6,967,027 | -0.38(-2.74%) |
Jan 14, 2008 | 13.85 | 13.89 | 13.78 | 13.86 | 3,742,569 | +0.16(+1.19%) |
Jan 11, 2008 | 13.81 | 13.86 | 13.64 | 13.70 | 5,466,264 | -0.23(-1.67%) |
Jan 10, 2008 | 13.79 | 14.00 | 13.73 | 13.93 | 5,221,298 | +0.06(+0.43%) |
Jan 09, 2008 | 13.65 | 13.87 | 13.58 | 13.87 | 8,201,328 | +0.22(+1.58%) |
Jan 08, 2008 | 13.97 | 14.01 | 13.63 | 13.65 | 6,944,342 | -0.21(-1.53%) |
Jan 07, 2008 | 13.92 | 13.97 | 13.75 | 13.87 | 4,918,905 | +0.01(+0.04%) |
Jan 04, 2008 | 14.14 | 14.14 | 13.86 | 13.86 | 3,530,986 | -0.40(-2.80%) |
Jan 03, 2008 | 14.28 | 14.34 | 14.22 | 14.26 | 3,543,838 | +0.02(+0.12%) |
Jan 02, 2008 | 14.42 | 14.46 | 14.18 | 14.24 | 18,750,236 | -0.14(-1.00%) |
Jan 01, 2008 | 14.50 | 14.57 | 14.38 | 14.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.50 | 14.57 | 14.38 | 14.39 | 2,491,063 | -0.13(-0.91%) |
Dec 28, 2007 | 14.60 | 14.61 | 14.28 | 14.52 | 3,622,518 | +0.01(+0.10%) |
Dec 27, 2007 | 14.69 | 14.69 | 14.49 | 14.51 | 2,202,998 | -0.21(-1.43%) |
Dec 26, 2007 | 14.66 | 14.73 | 14.62 | 14.72 | 5,016,795 | +0.04(+0.27%) |
Dec 24, 2007 | 14.63 | 14.70 | 14.60 | 14.68 | 2,883,183 | +0.03(+0.18%) |
Dec 21, 2007 | 14.54 | 14.65 | 14.48 | 14.65 | 2,679,428 | +0.31(+2.17%) |
Dec 20, 2007 | 14.38 | 14.38 | 14.24 | 14.34 | 6,102,253 | +0.11(+0.78%) |
Dec 19, 2007 | 14.29 | 14.34 | 14.18 | 14.23 | 2,665,600 | -0.03(-0.19%) |
Dec 18, 2007 | 14.28 | 14.30 | 14.07 | 14.25 | 4,922,923 | +0.09(+0.61%) |
Dec 17, 2007 | 14.29 | 14.34 | 14.15 | 14.17 | 4,301,665 | -0.22(-1.53%) |
Dec 14, 2007 | 14.48 | 14.56 | 14.38 | 14.39 | 8,481,162 | -0.22(-1.50%) |
Dec 13, 2007 | 14.51 | 14.65 | 14.40 | 14.61 | 7,101,654 | +0.05(+0.35%) |
Dec 12, 2007 | 14.77 | 14.77 | 14.38 | 14.55 | 2,672,342 | +0.17(+1.17%) |
Dec 11, 2007 | 14.78 | 14.82 | 14.39 | 14.39 | 2,982,966 | -0.37(-2.50%) |
Dec 10, 2007 | 14.73 | 14.79 | 14.67 | 14.75 | 1,962,278 | +0.11(+0.76%) |
Dec 07, 2007 | 14.73 | 14.73 | 14.64 | 14.64 | 1,759,557 | -0.05(-0.31%) |
Dec 06, 2007 | 14.44 | 14.71 | 14.44 | 14.69 | 2,614,133 | +0.21(+1.48%) |
Dec 05, 2007 | 14.42 | 14.51 | 14.39 | 14.47 | 3,168,370 | +0.23(+1.61%) |
Dec 04, 2007 | 14.34 | 14.37 | 14.25 | 14.25 | 11,522,424 | -0.09(-0.66%) |