Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.620 | 7.977 | 7.271 | 7.730 | 9,856,046 | +0.11(+1.44%) |
Oct 30, 2008 | 7.797 | 7.947 | 7.420 | 7.620 | 11,450,450 | +0.11(+1.53%) |
Oct 29, 2008 | 7.043 | 7.712 | 6.894 | 7.505 | 12,531,188 | +0.37(+5.22%) |
Oct 28, 2008 | 6.569 | 7.133 | 6.152 | 7.133 | 11,888,433 | +0.81(+12.88%) |
Oct 27, 2008 | 6.561 | 6.706 | 6.292 | 6.319 | 7,959,836 | -0.34(-5.13%) |
Oct 24, 2008 | 6.239 | 6.876 | 6.092 | 6.661 | 12,721,104 | -0.13(-1.95%) |
Oct 23, 2008 | 6.998 | 7.153 | 6.414 | 6.794 | 14,690,585 | -0.08(-1.16%) |
Oct 22, 2008 | 7.398 | 7.398 | 6.736 | 6.874 | 15,908,081 | -0.61(-8.20%) |
Oct 21, 2008 | 7.767 | 7.960 | 7.440 | 7.488 | 13,605,477 | -0.46(-5.75%) |
Oct 20, 2008 | 8.042 | 8.042 | 7.510 | 7.945 | 8,559,066 | +0.06(+0.73%) |
Oct 17, 2008 | 7.947 | 8.419 | 7.605 | 7.887 | 16,067,954 | -0.22(-2.77%) |
Oct 16, 2008 | 7.902 | 8.172 | 7.086 | 8.112 | 23,359,982 | +0.39(+5.08%) |
Oct 15, 2008 | 9.021 | 9.021 | 7.712 | 7.720 | 11,264,267 | -1.24(-13.87%) |
Oct 14, 2008 | 10.03 | 10.30 | 8.704 | 8.963 | 15,121,363 | -0.46(-4.85%) |
Oct 13, 2008 | 8.736 | 9.420 | 8.436 | 9.420 | 13,775,599 | +1.29(+15.88%) |
Oct 10, 2008 | 7.717 | 8.511 | 7.495 | 8.129 | 21,603,270 | -0.35(-4.15%) |
Oct 09, 2008 | 9.320 | 9.423 | 8.481 | 8.481 | 9,404,465 | -0.63(-6.93%) |
Oct 08, 2008 | 8.456 | 9.428 | 8.417 | 9.113 | 12,615,498 | +0.14(+1.56%) |
Oct 07, 2008 | 9.685 | 9.897 | 8.831 | 8.973 | 15,767,137 | -1.11(-11.04%) |
Oct 06, 2008 | 9.902 | 10.19 | 9.448 | 10.09 | 17,120,976 | -0.29(-2.81%) |
Oct 03, 2008 | 10.22 | 11.47 | 10.18 | 10.38 | 18,022,432 | -0.65(-5.93%) |
Oct 02, 2008 | 11.48 | 11.48 | 11.02 | 11.03 | 7,525,001 | -0.55(-4.78%) |
Oct 01, 2008 | 11.92 | 12.11 | 11.48 | 11.59 | 7,311,546 | -0.50(-4.11%) |
Sep 30, 2008 | 11.50 | 12.08 | 11.01 | 12.08 | 12,773,011 | +0.91(+8.13%) |
Sep 29, 2008 | 12.25 | 12.36 | 11.03 | 11.18 | 14,538,915 | -1.47(-11.63%) |
Sep 26, 2008 | 12.59 | 12.82 | 12.45 | 12.65 | 0 | -0.35(-2.67%) |
Sep 25, 2008 | 12.80 | 13.39 | 12.63 | 12.99 | 8,114,590 | +0.26(+2.06%) |
Sep 24, 2008 | 13.19 | 13.19 | 12.63 | 12.73 | 8,077,465 | -0.31(-2.37%) |
Sep 23, 2008 | 12.90 | 13.38 | 12.75 | 13.04 | 9,332,062 | -0.03(-0.27%) |
Sep 22, 2008 | 13.92 | 13.92 | 12.93 | 13.08 | 9,405,654 | -0.86(-6.16%) |
Sep 19, 2008 | 14.29 | 15.04 | 13.73 | 13.93 | 0 | +0.12(+0.90%) |
Sep 18, 2008 | 13.36 | 14.01 | 12.90 | 13.81 | 14,042,800 | +0.50(+3.73%) |
Sep 17, 2008 | 13.65 | 13.86 | 13.22 | 13.31 | 12,137,414 | -0.73(-5.19%) |
Sep 16, 2008 | 13.44 | 14.04 | 13.27 | 14.04 | 11,159,126 | +0.36(+2.63%) |
Sep 15, 2008 | 13.55 | 14.28 | 13.55 | 13.68 | 13,108,857 | -0.60(-4.20%) |
Sep 12, 2008 | 14.37 | 14.45 | 14.15 | 14.28 | 87,448,416 | -0.20(-1.38%) |
Sep 11, 2008 | 13.69 | 14.51 | 13.55 | 14.48 | 15,600,372 | +0.48(+3.41%) |
Sep 10, 2008 | 13.72 | 14.26 | 13.66 | 14.00 | 22,699,356 | +1.00(+7.66%) |
Sep 09, 2008 | 13.68 | 13.94 | 12.91 | 13.01 | 11,936,584 | -0.69(-5.01%) |
Sep 08, 2008 | 13.93 | 13.99 | 13.08 | 13.69 | 13,223,767 | +0.10(+0.73%) |
Sep 05, 2008 | 13.17 | 13.65 | 13.05 | 13.59 | 0 | +0.14(+1.02%) |
Sep 04, 2008 | 13.34 | 13.56 | 13.09 | 13.46 | 9,500,486 | -0.02(-0.15%) |
Sep 03, 2008 | 13.70 | 13.96 | 13.30 | 13.48 | 7,802,727 | -0.29(-2.12%) |
Sep 02, 2008 | 14.11 | 14.35 | 13.71 | 13.77 | 6,197,501 | -0.22(-1.55%) |
Aug 29, 2008 | 14.15 | 14.23 | 13.89 | 13.99 | 5,174,174 | -0.42(-2.91%) |
Aug 28, 2008 | 14.24 | 14.43 | 14.15 | 14.41 | 4,921,008 | +0.17(+1.21%) |
Aug 27, 2008 | 14.11 | 14.44 | 14.04 | 14.23 | 9,672,046 | +0.11(+0.80%) |
Aug 26, 2008 | 14.47 | 14.53 | 13.83 | 14.12 | 16,382,540 | +0.01(+0.05%) |
Aug 25, 2008 | 13.75 | 14.34 | 13.75 | 14.11 | 11,985,760 | +0.14(+1.00%) |
Aug 22, 2008 | 13.57 | 14.17 | 13.43 | 13.97 | 23,210,936 | +0.68(+5.11%) |
Aug 21, 2008 | 14.60 | 14.60 | 13.17 | 13.30 | 56,083,420 | -3.01(-18.45%) |
Aug 20, 2008 | 16.73 | 16.73 | 16.17 | 16.30 | 12,483,830 | -0.04(-0.27%) |
Aug 19, 2008 | 16.07 | 16.49 | 16.04 | 16.35 | 5,144,175 | +0.21(+1.30%) |
Aug 18, 2008 | 16.56 | 16.63 | 15.96 | 16.14 | 5,618,606 | -0.42(-2.52%) |
Aug 15, 2008 | 16.92 | 17.10 | 16.38 | 16.56 | 0 | -0.23(-1.35%) |
Aug 14, 2008 | 17.00 | 17.06 | 16.61 | 16.78 | 8,943,499 | -0.48(-2.79%) |
Aug 13, 2008 | 17.44 | 17.50 | 17.12 | 17.26 | 7,047,494 | -0.29(-1.66%) |
Aug 12, 2008 | 17.50 | 17.73 | 17.36 | 17.56 | 5,038,625 | -0.03(-0.16%) |
Aug 11, 2008 | 17.44 | 17.91 | 17.30 | 17.58 | 6,165,683 | +0.21(+1.21%) |
Aug 08, 2008 | 16.89 | 17.52 | 16.73 | 17.37 | 8,321,003 | +0.49(+2.91%) |
Aug 07, 2008 | 17.11 | 17.31 | 16.79 | 16.88 | 3,810,871 | -0.23(-1.37%) |
Aug 06, 2008 | 16.94 | 17.18 | 16.70 | 17.12 | 4,930,312 | +0.09(+0.51%) |
Aug 05, 2008 | 16.27 | 17.13 | 16.25 | 17.03 | 6,582,511 | +0.79(+4.86%) |
Aug 04, 2008 | 16.04 | 16.27 | 15.78 | 16.24 | 5,251,771 | +0.19(+1.18%) |
Aug 01, 2008 | 16.01 | 16.08 | 15.68 | 16.05 | 4,349,474 | +0.12(+0.78%) |
Jul 31, 2008 | 16.04 | 16.13 | 15.80 | 15.93 | 4,689,586 | -0.28(-1.76%) |
Jul 30, 2008 | 16.01 | 16.23 | 15.74 | 16.21 | 4,273,082 | +0.30(+1.90%) |
Jul 29, 2008 | 15.91 | 16.09 | 15.75 | 15.91 | 6,885,775 | +0.27(+1.71%) |
Jul 28, 2008 | 15.92 | 16.34 | 15.61 | 15.64 | 3,895,233 | -0.27(-1.73%) |
Jul 25, 2008 | 15.84 | 16.18 | 15.67 | 15.92 | 4,084,508 | +0.07(+0.47%) |
Jul 24, 2008 | 16.25 | 16.25 | 15.75 | 15.84 | 4,168,714 | -0.28(-1.76%) |
Jul 23, 2008 | 16.30 | 16.99 | 16.07 | 16.13 | 7,508,131 | -0.27(-1.66%) |
Jul 22, 2008 | 16.77 | 16.79 | 16.10 | 16.40 | 11,084,340 | -0.92(-5.33%) |
Jul 21, 2008 | 17.59 | 17.72 | 17.17 | 17.32 | 4,726,822 | -0.34(-1.92%) |
Jul 18, 2008 | 17.45 | 17.71 | 16.98 | 17.66 | 5,500,576 | +0.28(+1.61%) |
Jul 17, 2008 | 16.79 | 17.47 | 16.72 | 17.38 | 6,855,239 | +0.65(+3.91%) |
Jul 16, 2008 | 15.70 | 16.79 | 15.70 | 16.73 | 10,027,530 | +0.90(+5.69%) |
Jul 15, 2008 | 15.31 | 15.97 | 15.00 | 15.83 | 8,470,402 | +0.25(+1.63%) |
Jul 14, 2008 | 15.93 | 16.22 | 15.53 | 15.57 | 4,957,355 | -0.23(-1.44%) |
Jul 11, 2008 | 15.91 | 16.20 | 15.39 | 15.80 | 6,199,275 | -0.40(-2.50%) |
Jul 10, 2008 | 16.36 | 16.74 | 16.04 | 16.20 | 6,390,497 | -0.08(-0.49%) |
Jul 09, 2008 | 16.67 | 17.02 | 16.23 | 16.28 | 4,678,215 | -0.40(-2.39%) |
Jul 08, 2008 | 16.48 | 16.82 | 15.77 | 16.68 | 9,010,431 | -0.08(-0.48%) |
Jul 07, 2008 | 16.88 | 17.19 | 16.39 | 16.76 | 4,346,875 | -0.10(-0.58%) |
Jul 04, 2008 | 17.60 | 17.60 | 16.45 | 16.86 | 4,202,779 | +0.00(+0.00%) |
Jul 03, 2008 | 17.60 | 17.60 | 16.45 | 16.86 | 4,202,779 | -0.59(-3.39%) |
Jul 02, 2008 | 17.70 | 18.07 | 17.43 | 17.45 | 6,087,049 | -0.05(-0.31%) |
Jul 01, 2008 | 16.82 | 17.69 | 16.53 | 17.51 | 7,641,412 | +0.47(+2.77%) |
Jun 30, 2008 | 17.43 | 17.44 | 17.00 | 17.04 | 5,111,828 | -0.10(-0.57%) |
Jun 27, 2008 | 16.69 | 17.20 | 16.61 | 17.13 | 7,137,627 | +0.37(+2.22%) |
Jun 26, 2008 | 17.44 | 17.45 | 16.62 | 16.76 | 10,831,422 | -0.90(-5.12%) |
Jun 25, 2008 | 17.81 | 17.92 | 17.50 | 17.66 | 5,690,495 | -0.03(-0.16%) |
Jun 24, 2008 | 18.56 | 18.56 | 17.63 | 17.69 | 8,986,339 | -0.89(-4.80%) |
Jun 23, 2008 | 18.30 | 18.78 | 18.14 | 18.58 | 5,293,678 | +0.33(+1.82%) |
Jun 20, 2008 | 18.35 | 18.67 | 18.01 | 18.25 | 5,085,959 | -0.11(-0.61%) |
Jun 19, 2008 | 17.71 | 18.75 | 17.69 | 18.36 | 7,191,782 | +0.63(+3.55%) |
Jun 18, 2008 | 17.96 | 18.18 | 17.61 | 17.73 | 3,741,869 | -0.25(-1.42%) |
Jun 17, 2008 | 18.19 | 18.33 | 17.87 | 17.99 | 2,920,530 | -0.19(-1.06%) |
Jun 16, 2008 | 18.17 | 18.35 | 17.99 | 18.18 | 4,149,797 | +0.01(+0.04%) |
Jun 13, 2008 | 17.95 | 18.37 | 17.85 | 18.17 | 6,450,939 | +0.64(+3.67%) |
Jun 12, 2008 | 17.46 | 17.58 | 17.39 | 17.53 | 4,807,816 | +0.19(+1.11%) |
Jun 11, 2008 | 17.89 | 17.89 | 17.11 | 17.34 | 6,666,453 | -0.47(-2.66%) |
Jun 10, 2008 | 17.49 | 17.86 | 17.42 | 17.81 | 5,871,828 | +0.41(+2.35%) |
Jun 09, 2008 | 17.77 | 17.94 | 17.17 | 17.40 | 4,453,926 | -0.33(-1.86%) |
Jun 06, 2008 | 18.28 | 18.31 | 17.71 | 17.73 | 4,434,905 | -0.72(-3.92%) |
Jun 05, 2008 | 18.13 | 18.48 | 17.76 | 18.46 | 6,597,739 | +0.34(+1.89%) |
Jun 04, 2008 | 18.04 | 18.22 | 17.96 | 18.11 | 7,179,206 | +0.09(+0.50%) |
Jun 03, 2008 | 17.86 | 18.10 | 17.65 | 18.02 | 6,012,367 | +0.22(+1.26%) |
Jun 02, 2008 | 17.98 | 18.06 | 17.61 | 17.80 | 5,726,675 | -0.25(-1.41%) |
May 30, 2008 | 17.86 | 18.65 | 17.86 | 18.05 | 18,118,564 | +0.20(+1.12%) |
May 29, 2008 | 17.48 | 18.06 | 17.18 | 17.85 | 10,419,465 | +0.33(+1.90%) |
May 28, 2008 | 17.10 | 17.70 | 16.88 | 17.52 | 18,036,238 | +0.48(+2.83%) |
May 27, 2008 | 16.56 | 17.10 | 16.36 | 17.04 | 9,303,489 | +0.31(+1.84%) |
May 26, 2008 | 16.60 | 16.90 | 16.40 | 16.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.60 | 16.90 | 16.40 | 16.73 | 7,172,885 | +0.18(+1.07%) |
May 22, 2008 | 15.85 | 17.22 | 15.74 | 16.56 | 23,131,524 | +0.91(+5.83%) |
May 21, 2008 | 15.80 | 15.94 | 15.34 | 15.64 | 13,152,815 | -0.03(-0.22%) |
May 20, 2008 | 16.41 | 16.41 | 15.58 | 15.68 | 12,618,710 | -0.87(-5.25%) |
May 19, 2008 | 17.12 | 17.23 | 16.50 | 16.55 | 8,885,191 | -0.60(-3.52%) |
May 16, 2008 | 17.28 | 17.28 | 16.97 | 17.15 | 8,193,745 | -0.13(-0.75%) |
May 15, 2008 | 17.25 | 17.40 | 16.80 | 17.28 | 8,164,295 | -0.05(-0.26%) |
May 14, 2008 | 16.93 | 17.45 | 16.93 | 17.33 | 11,992,048 | +0.36(+2.13%) |
May 13, 2008 | 16.91 | 17.20 | 16.71 | 16.97 | 6,464,265 | +0.08(+0.49%) |
May 12, 2008 | 16.66 | 17.02 | 16.28 | 16.88 | 5,713,614 | +0.23(+1.38%) |
May 09, 2008 | 16.83 | 17.03 | 16.58 | 16.65 | 2,081,423 | -0.22(-1.29%) |
May 08, 2008 | 16.84 | 16.89 | 16.50 | 16.87 | 4,143,577 | +0.19(+1.14%) |
May 07, 2008 | 17.54 | 17.58 | 16.61 | 16.68 | 6,497,040 | -0.84(-4.79%) |
May 06, 2008 | 17.28 | 17.76 | 17.07 | 17.52 | 5,867,835 | +0.20(+1.15%) |
May 05, 2008 | 16.58 | 17.45 | 16.58 | 17.32 | 5,545,174 | +0.52(+3.08%) |
May 02, 2008 | 16.98 | 16.98 | 16.65 | 16.80 | 4,584,204 | +0.00(+0.01%) |
May 01, 2008 | 16.80 | 16.97 | 16.29 | 16.80 | 5,668,158 | +0.14(+0.84%) |
Apr 30, 2008 | 16.71 | 17.29 | 16.60 | 16.66 | 5,567,867 | -0.05(-0.33%) |
Apr 29, 2008 | 16.81 | 17.09 | 16.61 | 16.72 | 3,881,780 | -0.13(-0.76%) |
Apr 28, 2008 | 17.06 | 17.32 | 16.82 | 16.84 | 4,652,077 | -0.16(-0.93%) |
Apr 25, 2008 | 16.84 | 17.23 | 16.54 | 17.00 | 3,376,004 | -0.05(-0.28%) |
Apr 24, 2008 | 16.98 | 17.39 | 16.39 | 17.05 | 9,077,606 | +0.32(+1.90%) |
Apr 23, 2008 | 15.42 | 16.92 | 15.30 | 16.73 | 11,687,936 | +1.42(+9.24%) |
Apr 22, 2008 | 15.62 | 15.69 | 15.11 | 15.31 | 4,841,284 | -0.34(-2.20%) |
Apr 21, 2008 | 15.88 | 15.88 | 15.52 | 15.66 | 6,336,330 | -0.29(-1.85%) |
Apr 18, 2008 | 16.20 | 16.37 | 15.92 | 15.95 | 10,363,844 | +0.42(+2.73%) |
Apr 17, 2008 | 15.14 | 15.59 | 15.03 | 15.53 | 6,912,894 | +0.16(+1.02%) |
Apr 16, 2008 | 14.86 | 15.60 | 14.86 | 15.37 | 9,320,547 | +0.55(+3.74%) |
Apr 15, 2008 | 14.92 | 15.29 | 14.61 | 14.82 | 7,219,558 | -0.19(-1.25%) |
Apr 14, 2008 | 15.47 | 15.58 | 14.66 | 15.01 | 11,288,719 | -0.25(-1.62%) |
Apr 11, 2008 | 16.23 | 16.23 | 15.25 | 15.25 | 6,836,679 | -1.13(-6.92%) |
Apr 10, 2008 | 15.78 | 16.49 | 15.60 | 16.39 | 6,366,097 | +0.59(+3.75%) |
Apr 09, 2008 | 15.48 | 15.88 | 15.16 | 15.79 | 8,519,234 | -0.14(-0.89%) |
Apr 08, 2008 | 16.24 | 16.36 | 15.89 | 15.94 | 7,595,445 | -0.30(-1.88%) |
Apr 07, 2008 | 16.48 | 16.60 | 16.11 | 16.24 | 7,340,961 | -0.02(-0.11%) |
Apr 04, 2008 | 15.78 | 16.45 | 15.40 | 16.26 | 9,622,697 | +0.58(+3.69%) |
Apr 03, 2008 | 15.46 | 16.04 | 15.05 | 15.68 | 7,211,420 | +0.12(+0.80%) |
Apr 02, 2008 | 15.35 | 16.50 | 15.28 | 15.55 | 11,793,822 | +0.27(+1.76%) |
Apr 01, 2008 | 14.61 | 15.39 | 14.60 | 15.29 | 7,607,981 | +0.84(+5.79%) |
Mar 31, 2008 | 14.00 | 14.54 | 13.87 | 14.45 | 5,608,264 | +0.25(+1.79%) |
Mar 28, 2008 | 14.18 | 14.62 | 14.13 | 14.19 | 4,168,814 | +0.06(+0.39%) |
Mar 27, 2008 | 14.92 | 14.92 | 14.06 | 14.14 | 6,318,855 | -0.65(-4.41%) |
Mar 26, 2008 | 15.13 | 15.45 | 14.68 | 14.79 | 4,727,195 | -0.43(-2.82%) |
Mar 25, 2008 | 14.80 | 15.37 | 14.80 | 15.22 | 4,523,549 | +0.33(+2.21%) |
Mar 24, 2008 | 13.96 | 14.98 | 13.96 | 14.89 | 6,350,909 | +0.95(+6.82%) |
Mar 21, 2008 | 14.13 | 14.22 | 13.69 | 13.94 | 9,181,526 | +0.00(+0.00%) |
Mar 20, 2008 | 14.13 | 14.22 | 13.69 | 13.94 | 9,181,125 | -0.19(-1.38%) |
Mar 19, 2008 | 14.58 | 14.73 | 14.13 | 14.13 | 5,300,034 | -0.50(-3.41%) |
Mar 18, 2008 | 14.17 | 14.71 | 14.17 | 14.63 | 7,225,081 | +0.77(+5.58%) |
Mar 17, 2008 | 13.98 | 14.27 | 13.53 | 13.86 | 10,118,000 | -0.58(-4.04%) |
Mar 14, 2008 | 14.88 | 14.98 | 14.29 | 14.44 | 7,796,250 | -0.26(-1.80%) |
Mar 13, 2008 | 14.28 | 14.88 | 14.04 | 14.71 | 7,782,412 | +0.17(+1.20%) |
Mar 12, 2008 | 14.63 | 15.04 | 14.39 | 14.53 | 9,153,970 | -0.06(-0.41%) |
Mar 11, 2008 | 14.25 | 14.65 | 13.96 | 14.59 | 7,985,157 | +0.59(+4.23%) |
Mar 10, 2008 | 14.27 | 14.43 | 13.82 | 14.00 | 4,955,036 | -0.14(-1.02%) |
Mar 07, 2008 | 14.16 | 14.56 | 13.89 | 14.15 | 7,052,512 | -0.27(-1.87%) |
Mar 06, 2008 | 14.68 | 14.73 | 14.34 | 14.42 | 6,350,749 | -0.32(-2.15%) |
Mar 05, 2008 | 14.54 | 14.87 | 14.40 | 14.73 | 11,424,208 | +0.28(+1.95%) |
Mar 04, 2008 | 14.65 | 14.73 | 14.26 | 14.45 | 8,364,127 | -0.22(-1.51%) |
Mar 03, 2008 | 14.98 | 15.16 | 14.52 | 14.67 | 8,905,626 | -0.24(-1.59%) |
Feb 29, 2008 | 15.15 | 15.43 | 14.78 | 14.91 | 10,406,532 | -0.48(-3.15%) |
Feb 28, 2008 | 14.54 | 15.85 | 14.37 | 15.39 | 35,663,480 | +2.26(+17.18%) |
Feb 27, 2008 | 13.11 | 13.48 | 12.58 | 13.14 | 12,264,640 | -0.04(-0.27%) |
Feb 26, 2008 | 13.38 | 13.57 | 13.17 | 13.17 | 5,188,897 | -0.41(-3.03%) |
Feb 25, 2008 | 13.06 | 13.69 | 13.06 | 13.58 | 5,305,000 | +0.52(+3.96%) |
Feb 22, 2008 | 13.48 | 13.48 | 12.88 | 13.07 | 5,126,480 | -0.29(-2.20%) |
Feb 21, 2008 | 13.35 | 13.53 | 13.11 | 13.36 | 4,103,513 | +0.10(+0.73%) |
Feb 20, 2008 | 12.77 | 13.33 | 12.73 | 13.27 | 3,390,042 | +0.41(+3.23%) |
Feb 19, 2008 | 13.67 | 13.67 | 12.80 | 12.85 | 6,552,232 | -0.59(-4.40%) |
Feb 18, 2008 | 13.72 | 13.77 | 13.26 | 13.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.72 | 13.77 | 13.26 | 13.44 | 4,438,851 | -0.32(-2.36%) |
Feb 14, 2008 | 14.00 | 14.11 | 13.73 | 13.77 | 4,891,285 | -0.20(-1.41%) |
Feb 13, 2008 | 13.82 | 14.10 | 13.73 | 13.96 | 5,805,065 | +0.37(+2.72%) |
Feb 12, 2008 | 13.79 | 13.83 | 13.45 | 13.59 | 5,385,698 | -0.09(-0.64%) |
Feb 11, 2008 | 13.25 | 13.97 | 13.25 | 13.68 | 15,580,658 | +0.98(+7.73%) |
Feb 08, 2008 | 12.73 | 12.93 | 12.56 | 12.70 | 4,154,644 | +0.01(+0.06%) |
Feb 07, 2008 | 11.75 | 12.97 | 11.75 | 12.69 | 10,966,915 | +0.74(+6.18%) |
Feb 06, 2008 | 13.29 | 13.29 | 11.87 | 11.95 | 10,389,938 | -1.22(-9.28%) |
Feb 05, 2008 | 12.78 | 13.43 | 12.55 | 13.18 | 8,295,598 | +0.25(+1.95%) |
Feb 04, 2008 | 12.91 | 13.16 | 12.56 | 12.93 | 5,094,510 | +0.01(+0.10%) |
Feb 01, 2008 | 13.11 | 13.45 | 12.76 | 12.91 | 8,326,570 | -0.05(-0.37%) |
Jan 31, 2008 | 12.41 | 13.31 | 12.18 | 12.96 | 12,035,193 | +0.39(+3.08%) |
Jan 30, 2008 | 12.85 | 13.10 | 12.56 | 12.57 | 5,847,829 | -0.42(-3.21%) |
Jan 29, 2008 | 13.33 | 13.50 | 12.83 | 12.99 | 4,913,846 | -0.28(-2.13%) |
Jan 28, 2008 | 12.81 | 13.41 | 12.81 | 13.27 | 4,464,828 | +0.05(+0.42%) |
Jan 25, 2008 | 14.02 | 14.38 | 13.07 | 13.22 | 7,716,386 | -0.88(-6.22%) |
Jan 24, 2008 | 13.81 | 14.17 | 13.48 | 14.09 | 6,440,710 | +0.30(+2.15%) |
Jan 23, 2008 | 12.55 | 13.84 | 12.38 | 13.80 | 9,327,044 | +0.74(+5.70%) |
Jan 22, 2008 | 12.17 | 13.23 | 12.02 | 13.05 | 8,202,729 | +0.11(+0.85%) |
Jan 21, 2008 | 13.60 | 13.60 | 12.73 | 12.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.60 | 13.60 | 12.73 | 12.94 | 11,268,641 | -0.42(-3.14%) |
Jan 17, 2008 | 13.73 | 13.89 | 13.28 | 13.36 | 9,393,534 | -0.21(-1.53%) |
Jan 16, 2008 | 13.41 | 13.76 | 13.06 | 13.57 | 5,820,032 | +0.04(+0.26%) |
Jan 15, 2008 | 13.58 | 13.77 | 13.50 | 13.53 | 5,784,106 | -0.36(-2.59%) |
Jan 14, 2008 | 13.80 | 13.94 | 13.43 | 13.89 | 4,776,082 | +0.29(+2.17%) |
Jan 11, 2008 | 13.87 | 14.25 | 13.47 | 13.60 | 6,548,278 | -0.28(-2.00%) |
Jan 10, 2008 | 13.48 | 14.07 | 13.26 | 13.88 | 8,779,197 | +0.31(+2.30%) |
Jan 09, 2008 | 13.59 | 13.79 | 13.04 | 13.56 | 9,073,297 | -0.09(-0.68%) |
Jan 08, 2008 | 14.42 | 14.80 | 13.61 | 13.66 | 6,582,231 | -0.76(-5.30%) |
Jan 07, 2008 | 14.46 | 14.49 | 13.70 | 14.42 | 13,126,925 | -0.27(-1.87%) |
Jan 04, 2008 | 14.98 | 15.13 | 14.50 | 14.70 | 6,446,369 | -0.53(-3.48%) |
Jan 03, 2008 | 14.98 | 15.44 | 14.98 | 15.23 | 3,693,842 | +0.17(+1.16%) |
Jan 02, 2008 | 15.74 | 15.87 | 14.95 | 15.05 | 4,986,385 | -0.60(-3.84%) |
Jan 01, 2008 | 16.08 | 16.08 | 15.59 | 15.65 | 3,521,217 | +0.00(+0.00%) |
Dec 31, 2007 | 16.08 | 16.08 | 15.59 | 15.65 | 3,521,217 | -0.43(-2.66%) |
Dec 28, 2007 | 16.09 | 16.17 | 15.89 | 16.08 | 2,338,651 | +0.09(+0.56%) |
Dec 27, 2007 | 15.93 | 16.24 | 15.69 | 15.99 | 3,508,577 | +0.04(+0.27%) |
Dec 26, 2007 | 15.93 | 16.04 | 15.55 | 15.95 | 2,815,048 | -0.03(-0.17%) |
Dec 24, 2007 | 15.73 | 16.17 | 15.70 | 15.97 | 1,470,434 | +0.06(+0.36%) |
Dec 21, 2007 | 16.23 | 16.36 | 15.64 | 15.92 | 7,784,355 | -0.31(-1.91%) |
Dec 20, 2007 | 15.17 | 16.23 | 15.17 | 16.23 | 12,352,270 | +1.26(+8.41%) |
Dec 19, 2007 | 14.42 | 15.19 | 14.42 | 14.97 | 9,356,807 | +0.36(+2.48%) |
Dec 18, 2007 | 14.84 | 14.84 | 14.41 | 14.61 | 7,690,432 | -0.06(-0.39%) |
Dec 17, 2007 | 14.73 | 14.91 | 14.57 | 14.66 | 7,102,978 | -0.20(-1.38%) |
Dec 14, 2007 | 14.80 | 15.06 | 14.54 | 14.87 | 5,094,518 | +0.06(+0.44%) |
Dec 13, 2007 | 14.51 | 14.93 | 14.45 | 14.80 | 4,992,112 | +0.27(+1.86%) |
Dec 12, 2007 | 14.53 | 14.84 | 14.31 | 14.53 | 5,804,772 | +0.22(+1.55%) |
Dec 11, 2007 | 14.25 | 14.94 | 14.23 | 14.31 | 7,206,289 | -0.09(-0.66%) |
Dec 10, 2007 | 14.51 | 14.51 | 14.04 | 14.41 | 4,542,806 | -0.03(-0.24%) |
Dec 07, 2007 | 14.25 | 14.77 | 14.11 | 14.44 | 7,647,288 | +0.32(+2.30%) |
Dec 06, 2007 | 13.93 | 14.24 | 13.79 | 14.12 | 4,125,782 | +0.12(+0.86%) |
Dec 05, 2007 | 13.98 | 14.21 | 13.79 | 14.00 | 4,470,632 | +0.18(+1.32%) |
Dec 04, 2007 | 13.77 | 13.94 | 13.70 | 13.81 | 4,123,779 | -0.11(-0.81%) |
Dec 03, 2007 | 14.18 | 14.30 | 13.51 | 13.93 | 6,015,147 | -0.24(-1.67%) |
Nov 30, 2007 | 13.89 | 14.41 | 13.80 | 14.16 | 13,276,929 | +0.37(+2.66%) |
Nov 29, 2007 | 13.37 | 13.86 | 13.25 | 13.80 | 6,575,602 | +0.21(+1.53%) |
Nov 28, 2007 | 13.10 | 13.90 | 13.09 | 13.59 | 6,345,979 | +0.49(+3.72%) |
Nov 27, 2007 | 12.94 | 13.30 | 12.87 | 13.10 | 5,500,455 | +0.09(+0.73%) |
Nov 26, 2007 | 13.44 | 14.04 | 12.90 | 13.01 | 8,441,072 | -0.76(-5.55%) |
Nov 23, 2007 | 14.11 | 14.11 | 13.45 | 13.77 | 3,147,386 | -0.30(-2.13%) |
Nov 21, 2007 | 14.02 | 14.31 | 14.02 | 14.07 | 8,085,988 | -0.26(-1.81%) |
Nov 20, 2007 | 13.61 | 14.48 | 13.39 | 14.33 | 13,739,684 | +0.83(+6.12%) |
Nov 19, 2007 | 14.23 | 14.23 | 13.40 | 13.50 | 8,752,518 | -0.81(-5.68%) |
Nov 16, 2007 | 12.41 | 14.33 | 12.05 | 14.32 | 18,187,326 | +1.64(+12.92%) |
Nov 15, 2007 | 13.10 | 13.58 | 12.60 | 12.68 | 11,251,562 | -0.36(-2.79%) |
Nov 14, 2007 | 13.16 | 13.23 | 12.70 | 13.05 | 4,531,111 | +0.06(+0.48%) |
Nov 13, 2007 | 12.57 | 13.16 | 12.57 | 12.98 | 5,366,761 | +0.28(+2.18%) |
Nov 12, 2007 | 12.95 | 13.14 | 12.56 | 12.71 | 8,942,867 | +0.22(+1.78%) |
Nov 09, 2007 | 11.90 | 12.65 | 11.38 | 12.48 | 10,073,942 | +0.37(+3.03%) |
Nov 08, 2007 | 12.67 | 12.71 | 11.58 | 12.12 | 10,607,843 | -0.55(-4.37%) |
Nov 07, 2007 | 13.01 | 13.01 | 12.50 | 12.67 | 7,528,261 | -0.39(-2.98%) |
Nov 06, 2007 | 13.14 | 13.54 | 12.84 | 13.06 | 3,635,182 | -0.07(-0.50%) |
Nov 05, 2007 | 13.41 | 13.46 | 12.93 | 13.13 | 4,431,177 | -0.46(-3.36%) |
Nov 02, 2007 | 13.50 | 13.78 | 13.31 | 13.58 | 3,525,399 | +0.22(+1.64%) |