Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.160 | 9.325 | 9.136 | 9.265 | 15,250,120 | +0.11(+1.22%) |
Dec 30, 2008 | 9.005 | 9.158 | 8.958 | 9.154 | 11,019,498 | +0.21(+2.38%) |
Dec 29, 2008 | 8.993 | 8.999 | 8.824 | 8.941 | 7,905,037 | -0.01(-0.16%) |
Dec 26, 2008 | 8.974 | 8.974 | 8.904 | 8.956 | 4,079,158 | +0.07(+0.74%) |
Dec 24, 2008 | 8.908 | 8.927 | 8.850 | 8.890 | 4,993,105 | -0.03(-0.37%) |
Dec 23, 2008 | 9.032 | 9.075 | 8.863 | 8.923 | 11,844,957 | -0.01(-0.14%) |
Dec 22, 2008 | 9.125 | 9.127 | 8.820 | 8.935 | 10,447,042 | -0.16(-1.77%) |
Dec 19, 2008 | 9.189 | 9.310 | 9.086 | 9.096 | 9,030,732 | -0.04(-0.38%) |
Dec 18, 2008 | 9.316 | 9.356 | 9.022 | 9.131 | 9,572,395 | -0.17(-1.82%) |
Dec 17, 2008 | 9.294 | 9.446 | 9.230 | 9.300 | 17,079,858 | -0.08(-0.90%) |
Dec 16, 2008 | 9.073 | 9.409 | 9.069 | 9.385 | 15,387,797 | +0.37(+4.12%) |
Dec 15, 2008 | 9.135 | 9.143 | 8.881 | 9.013 | 10,198,923 | -0.03(-0.32%) |
Dec 12, 2008 | 8.817 | 9.110 | 8.754 | 9.042 | 12,425,663 | +0.03(+0.37%) |
Dec 11, 2008 | 9.141 | 9.329 | 8.973 | 9.009 | 13,199,712 | -0.21(-2.24%) |
Dec 10, 2008 | 9.158 | 9.314 | 9.077 | 9.215 | 13,022,415 | +0.14(+1.51%) |
Dec 09, 2008 | 9.081 | 9.327 | 9.024 | 9.078 | 20,108,492 | -0.11(-1.20%) |
Dec 08, 2008 | 9.075 | 9.306 | 9.071 | 9.189 | 14,515,070 | +0.30(+3.41%) |
Dec 05, 2008 | 8.481 | 8.923 | 8.314 | 8.885 | 14,155,932 | +0.27(+3.11%) |
Dec 04, 2008 | 8.735 | 8.916 | 8.490 | 8.617 | 15,078,449 | -0.24(-2.75%) |
Dec 03, 2008 | 8.636 | 8.918 | 8.483 | 8.861 | 20,838,770 | +0.15(+1.70%) |
Dec 02, 2008 | 8.582 | 8.725 | 8.436 | 8.712 | 21,827,516 | +0.25(+2.97%) |
Dec 01, 2008 | 8.935 | 8.937 | 8.442 | 8.461 | 34,278,304 | -0.72(-7.82%) |
Nov 28, 2008 | 9.094 | 9.187 | 9.061 | 9.178 | 7,566,873 | +0.02(+0.20%) |
Nov 26, 2008 | 8.679 | 9.160 | 8.636 | 9.160 | 23,327,556 | +0.32(+3.59%) |
Nov 25, 2008 | 8.995 | 9.017 | 8.640 | 8.842 | 32,790,024 | +0.04(+0.49%) |
Nov 24, 2008 | 8.533 | 8.987 | 8.444 | 8.799 | 26,862,206 | +0.41(+4.89%) |
Nov 21, 2008 | 8.050 | 8.415 | 7.786 | 8.389 | 34,983,612 | +0.53(+6.74%) |
Nov 20, 2008 | 8.329 | 8.535 | 7.813 | 7.859 | 21,360,036 | -0.55(-6.57%) |
Nov 19, 2008 | 8.809 | 8.939 | 8.380 | 8.411 | 11,212,828 | -0.44(-4.98%) |
Nov 18, 2008 | 8.685 | 8.904 | 8.518 | 8.852 | 36,867,420 | +0.14(+1.56%) |
Nov 17, 2008 | 8.764 | 9.034 | 8.706 | 8.716 | 12,123,734 | -0.19(-2.11%) |
Nov 14, 2008 | 9.086 | 9.358 | 8.884 | 8.904 | 15,400,920 | -0.45(-4.85%) |
Nov 13, 2008 | 8.683 | 9.358 | 8.358 | 9.358 | 24,324,038 | +0.68(+7.89%) |
Nov 12, 2008 | 8.954 | 8.987 | 8.659 | 8.673 | 14,957,469 | -0.44(-4.86%) |
Nov 11, 2008 | 9.201 | 9.308 | 8.995 | 9.116 | 14,798,377 | -0.24(-2.51%) |
Nov 10, 2008 | 9.593 | 9.653 | 9.217 | 9.352 | 9,257,615 | -0.06(-0.66%) |
Nov 07, 2008 | 9.244 | 9.422 | 9.170 | 9.413 | 11,629,703 | +0.26(+2.82%) |
Nov 06, 2008 | 9.486 | 9.580 | 9.082 | 9.156 | 13,673,288 | -0.43(-4.50%) |
Nov 05, 2008 | 9.912 | 10.01 | 9.564 | 9.587 | 12,885,655 | -0.46(-4.61%) |
Nov 04, 2008 | 9.945 | 10.07 | 9.818 | 10.05 | 15,482,202 | +0.38(+3.91%) |
Nov 03, 2008 | 9.745 | 9.795 | 9.591 | 9.671 | 6,698,312 | -0.11(-1.08%) |
Oct 31, 2008 | 9.564 | 9.908 | 9.500 | 9.776 | 9,728,068 | +0.15(+1.54%) |
Oct 30, 2008 | 9.712 | 9.731 | 9.364 | 9.628 | 15,307,974 | +0.32(+3.41%) |
Oct 29, 2008 | 9.409 | 9.764 | 9.292 | 9.310 | 22,564,146 | -0.07(-0.75%) |
Oct 28, 2008 | 8.754 | 9.399 | 8.506 | 9.380 | 16,396,163 | +0.90(+10.60%) |
Oct 27, 2008 | 8.518 | 8.987 | 8.475 | 8.481 | 10,883,480 | -0.34(-3.81%) |
Oct 24, 2008 | 8.285 | 9.020 | 8.248 | 8.817 | 14,701,858 | -0.29(-3.24%) |
Oct 23, 2008 | 9.063 | 9.263 | 8.615 | 9.112 | 16,397,143 | +0.12(+1.31%) |
Oct 22, 2008 | 9.283 | 9.442 | 8.784 | 8.995 | 12,032,162 | -0.58(-6.01%) |
Oct 21, 2008 | 9.741 | 9.888 | 9.549 | 9.570 | 16,567,224 | -0.34(-3.39%) |
Oct 20, 2008 | 9.589 | 9.921 | 9.483 | 9.906 | 13,196,492 | +0.48(+5.10%) |
Oct 17, 2008 | 9.242 | 9.890 | 9.123 | 9.426 | 15,274,654 | +0.06(+0.64%) |
Oct 16, 2008 | 8.974 | 9.461 | 8.611 | 9.366 | 16,808,378 | +0.35(+3.89%) |
Oct 15, 2008 | 9.681 | 9.871 | 9.005 | 9.015 | 11,756,949 | -0.92(-9.26%) |
Oct 14, 2008 | 10.62 | 10.90 | 9.727 | 9.935 | 30,580,854 | -0.20(-2.01%) |
Oct 13, 2008 | 9.430 | 10.16 | 9.364 | 10.14 | 18,978,922 | +0.86(+9.24%) |
Oct 10, 2008 | 8.906 | 9.459 | 8.479 | 9.281 | 37,513,352 | -0.02(-0.24%) |
Oct 09, 2008 | 10.04 | 10.18 | 9.250 | 9.304 | 16,971,132 | -0.63(-6.35%) |
Oct 08, 2008 | 9.778 | 10.32 | 9.714 | 9.935 | 17,370,070 | -0.09(-0.88%) |
Oct 07, 2008 | 10.61 | 10.74 | 9.980 | 10.02 | 14,827,231 | -0.53(-5.02%) |
Oct 06, 2008 | 10.55 | 10.71 | 10.02 | 10.55 | 12,504,283 | -0.37(-3.40%) |
Oct 03, 2008 | 11.22 | 11.46 | 10.92 | 10.92 | 11,314,841 | -0.15(-1.38%) |
Oct 02, 2008 | 11.45 | 11.45 | 11.04 | 11.08 | 8,274,868 | -0.45(-3.92%) |
Oct 01, 2008 | 11.62 | 11.65 | 11.35 | 11.53 | 16,919,266 | -0.18(-1.53%) |
Sep 30, 2008 | 11.50 | 11.82 | 11.31 | 11.71 | 8,282,099 | +0.44(+3.88%) |
Sep 29, 2008 | 12.02 | 12.03 | 11.12 | 11.27 | 9,807,488 | -0.86(-7.09%) |
Sep 26, 2008 | 11.82 | 12.13 | 11.82 | 12.13 | 0 | +0.06(+0.53%) |
Sep 25, 2008 | 11.88 | 12.22 | 11.83 | 12.07 | 6,187,556 | +0.09(+0.74%) |
Sep 24, 2008 | 12.03 | 12.08 | 11.89 | 11.98 | 8,965,284 | +0.00(+0.02%) |
Sep 23, 2008 | 12.11 | 12.28 | 11.95 | 11.98 | 9,692,594 | -0.16(-1.29%) |
Sep 22, 2008 | 12.48 | 12.54 | 12.10 | 12.13 | 11,837,339 | -0.27(-2.16%) |
Sep 19, 2008 | 13.54 | 82.51 | 6.592 | 12.40 | 0 | +0.27(+2.24%) |
Sep 18, 2008 | 11.92 | 12.21 | 11.57 | 12.13 | 20,547,482 | +0.38(+3.20%) |
Sep 17, 2008 | 12.05 | 12.14 | 11.75 | 11.75 | 21,100,032 | -0.49(-3.98%) |
Sep 16, 2008 | 11.84 | 12.28 | 11.80 | 12.24 | 24,232,008 | +0.12(+0.95%) |
Sep 15, 2008 | 12.17 | 12.47 | 12.10 | 12.12 | 15,003,670 | -0.48(-3.78%) |
Sep 12, 2008 | 12.46 | 12.62 | 12.41 | 12.60 | 7,684,357 | +0.07(+0.56%) |
Sep 11, 2008 | 12.24 | 12.54 | 12.19 | 12.53 | 9,973,922 | +0.19(+1.52%) |
Sep 10, 2008 | 12.32 | 12.45 | 12.25 | 12.34 | 7,178,183 | +0.13(+1.06%) |
Sep 09, 2008 | 12.63 | 12.79 | 12.21 | 12.21 | 9,420,276 | -0.40(-3.14%) |
Sep 08, 2008 | 12.76 | 12.89 | 12.44 | 12.61 | 11,730,476 | +0.15(+1.23%) |
Sep 05, 2008 | 12.41 | 12.50 | 12.27 | 12.46 | 0 | -0.01(-0.12%) |
Sep 04, 2008 | 12.71 | 12.75 | 12.45 | 12.47 | 9,852,001 | -0.36(-2.80%) |
Sep 03, 2008 | 12.83 | 12.90 | 12.74 | 12.83 | 5,427,288 | -0.04(-0.32%) |
Sep 02, 2008 | 13.11 | 13.13 | 12.84 | 12.87 | 4,823,945 | -0.15(-1.14%) |
Aug 29, 2008 | 13.18 | 13.18 | 13.02 | 13.02 | 5,282,856 | -0.19(-1.47%) |
Aug 28, 2008 | 13.19 | 13.22 | 13.12 | 13.21 | 4,426,036 | +0.11(+0.85%) |
Aug 27, 2008 | 13.01 | 13.15 | 13.01 | 13.10 | 5,243,736 | +0.10(+0.76%) |
Aug 26, 2008 | 12.97 | 13.04 | 12.94 | 13.00 | 3,327,168 | +0.04(+0.29%) |
Aug 25, 2008 | 13.12 | 13.14 | 12.94 | 12.97 | 6,142,397 | -0.23(-1.75%) |
Aug 22, 2008 | 13.13 | 13.22 | 13.12 | 13.20 | 3,488,467 | +0.11(+0.84%) |
Aug 21, 2008 | 12.99 | 13.13 | 12.95 | 13.09 | 5,107,616 | +0.04(+0.33%) |
Aug 20, 2008 | 13.00 | 13.05 | 12.94 | 13.04 | 7,364,107 | +0.09(+0.70%) |
Aug 19, 2008 | 12.93 | 12.99 | 12.91 | 12.95 | 5,664,612 | -0.05(-0.35%) |
Aug 18, 2008 | 13.22 | 13.22 | 12.95 | 13.00 | 9,369,546 | -0.15(-1.18%) |
Aug 15, 2008 | 13.17 | 13.19 | 13.09 | 13.15 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 13.04 | 13.20 | 13.01 | 13.15 | 4,605,006 | +0.04(+0.33%) |
Aug 13, 2008 | 13.06 | 13.18 | 13.01 | 13.11 | 4,854,943 | +0.04(+0.27%) |
Aug 12, 2008 | 13.14 | 13.15 | 13.05 | 13.08 | 8,712,175 | -0.07(-0.53%) |
Aug 11, 2008 | 13.07 | 13.18 | 13.04 | 13.15 | 4,954,290 | +0.07(+0.55%) |
Aug 08, 2008 | 12.81 | 13.10 | 12.78 | 13.07 | 3,391,802 | +0.22(+1.73%) |
Aug 07, 2008 | 12.93 | 12.99 | 12.83 | 12.85 | 7,859,583 | -0.18(-1.41%) |
Aug 06, 2008 | 12.89 | 13.03 | 12.86 | 13.03 | 5,385,884 | +0.16(+1.23%) |
Aug 05, 2008 | 12.64 | 12.88 | 12.63 | 12.88 | 17,869,940 | +0.29(+2.29%) |
Aug 04, 2008 | 12.71 | 12.73 | 12.54 | 12.59 | 4,632,682 | -0.13(-1.01%) |
Aug 01, 2008 | 12.80 | 12.84 | 12.68 | 12.71 | 18,595,076 | -0.07(-0.56%) |
Jul 31, 2008 | 12.91 | 12.99 | 12.79 | 12.79 | 8,003,128 | -0.19(-1.45%) |
Jul 30, 2008 | 12.85 | 13.00 | 12.80 | 12.97 | 6,355,464 | +0.20(+1.58%) |
Jul 29, 2008 | 12.77 | 12.78 | 12.62 | 12.77 | 6,224,654 | +0.17(+1.34%) |
Jul 28, 2008 | 12.73 | 12.79 | 12.59 | 12.60 | 5,770,884 | -0.16(-1.24%) |
Jul 25, 2008 | 12.74 | 12.80 | 12.70 | 12.76 | 7,491,546 | +0.07(+0.55%) |
Jul 24, 2008 | 12.85 | 12.91 | 12.65 | 12.69 | 9,018,676 | -0.17(-1.31%) |
Jul 23, 2008 | 12.91 | 12.95 | 12.83 | 12.86 | 10,586,673 | -0.01(-0.08%) |
Jul 22, 2008 | 12.77 | 12.88 | 12.74 | 12.87 | 13,249,643 | +0.05(+0.40%) |
Jul 21, 2008 | 12.83 | 12.86 | 12.75 | 12.82 | 11,888,559 | +0.04(+0.31%) |
Jul 18, 2008 | 12.83 | 12.83 | 12.73 | 12.78 | 7,643,665 | -0.04(-0.32%) |
Jul 17, 2008 | 12.84 | 12.86 | 12.72 | 12.82 | 17,151,150 | +0.04(+0.34%) |
Jul 16, 2008 | 12.56 | 12.78 | 12.54 | 12.78 | 17,617,486 | +0.18(+1.44%) |
Jul 15, 2008 | 12.61 | 12.79 | 12.50 | 12.60 | 21,829,990 | -0.13(-1.05%) |
Jul 14, 2008 | 12.91 | 12.91 | 12.69 | 12.73 | 9,801,649 | -0.05(-0.37%) |
Jul 11, 2008 | 12.82 | 12.94 | 12.63 | 12.78 | 12,453,188 | -0.17(-1.29%) |
Jul 10, 2008 | 12.79 | 12.99 | 12.69 | 12.95 | 21,274,922 | +0.17(+1.36%) |
Jul 09, 2008 | 13.07 | 13.08 | 12.77 | 12.77 | 14,626,201 | -0.26(-2.01%) |
Jul 08, 2008 | 12.91 | 13.04 | 12.78 | 13.03 | 14,747,462 | +0.13(+0.99%) |
Jul 07, 2008 | 13.06 | 13.12 | 12.80 | 12.91 | 8,636,770 | -0.10(-0.75%) |
Jul 04, 2008 | 13.10 | 13.10 | 12.86 | 13.00 | 8,921,934 | +0.00(+0.00%) |
Jul 03, 2008 | 13.10 | 13.10 | 12.86 | 13.00 | 8,921,934 | +0.04(+0.30%) |
Jul 02, 2008 | 13.27 | 13.31 | 12.96 | 12.96 | 4,938,965 | -0.28(-2.09%) |
Jul 01, 2008 | 13.02 | 13.24 | 13.00 | 13.24 | 10,324,234 | +0.08(+0.60%) |
Jun 30, 2008 | 13.19 | 13.28 | 13.15 | 13.16 | 4,237,566 | -0.02(-0.13%) |
Jun 27, 2008 | 13.16 | 13.24 | 13.09 | 13.18 | 6,902,771 | +0.01(+0.11%) |
Jun 26, 2008 | 13.37 | 13.42 | 13.16 | 13.16 | 6,677,295 | -0.36(-2.65%) |
Jun 25, 2008 | 13.49 | 13.64 | 13.46 | 13.52 | 4,292,748 | +0.07(+0.54%) |
Jun 24, 2008 | 13.46 | 13.58 | 13.39 | 13.45 | 3,589,307 | -0.13(-0.97%) |
Jun 23, 2008 | 13.56 | 13.60 | 13.52 | 13.58 | 3,283,125 | +0.07(+0.52%) |
Jun 20, 2008 | 13.66 | 13.68 | 13.46 | 13.51 | 7,204,249 | -0.23(-1.68%) |
Jun 19, 2008 | 13.71 | 13.81 | 13.65 | 13.74 | 4,063,955 | +0.04(+0.32%) |
Jun 18, 2008 | 13.76 | 13.79 | 13.66 | 13.70 | 3,768,869 | -0.11(-0.81%) |
Jun 17, 2008 | 13.91 | 13.91 | 13.81 | 13.81 | 4,970,986 | -0.04(-0.27%) |
Jun 16, 2008 | 13.73 | 13.89 | 13.73 | 13.85 | 2,888,911 | -0.00(-0.02%) |
Jun 13, 2008 | 13.72 | 13.85 | 13.67 | 13.85 | 4,419,203 | +0.21(+1.53%) |
Jun 12, 2008 | 13.63 | 13.74 | 13.56 | 13.64 | 7,983,967 | +0.02(+0.14%) |
Jun 11, 2008 | 13.79 | 13.80 | 13.62 | 13.62 | 6,975,775 | -0.16(-1.14%) |
Jun 10, 2008 | 13.80 | 13.86 | 13.73 | 13.78 | 3,993,181 | -0.08(-0.55%) |
Jun 09, 2008 | 13.80 | 13.91 | 13.70 | 13.86 | 4,712,664 | +0.08(+0.61%) |
Jun 06, 2008 | 14.04 | 14.13 | 13.76 | 13.77 | 6,013,018 | -0.38(-2.70%) |
Jun 05, 2008 | 13.91 | 14.16 | 13.89 | 14.15 | 6,568,283 | +0.29(+2.13%) |
Jun 04, 2008 | 13.82 | 13.96 | 13.78 | 13.86 | 3,548,406 | +0.03(+0.19%) |
Jun 03, 2008 | 13.97 | 14.01 | 13.77 | 13.83 | 5,034,810 | -0.08(-0.59%) |
Jun 02, 2008 | 14.00 | 14.00 | 13.84 | 13.91 | 5,428,360 | -0.11(-0.81%) |
May 30, 2008 | 14.03 | 14.08 | 14.02 | 14.03 | 2,121,821 | +0.04(+0.28%) |
May 29, 2008 | 13.94 | 14.07 | 13.92 | 13.99 | 4,602,028 | +0.02(+0.16%) |
May 28, 2008 | 13.90 | 13.97 | 13.83 | 13.97 | 2,523,139 | +0.09(+0.68%) |
May 27, 2008 | 13.79 | 13.89 | 13.76 | 13.87 | 2,644,730 | +0.09(+0.67%) |
May 26, 2008 | 13.88 | 13.91 | 13.75 | 13.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.88 | 13.91 | 13.75 | 13.78 | 4,340,709 | -0.15(-1.05%) |
May 22, 2008 | 13.97 | 14.00 | 13.90 | 13.93 | 6,525,438 | +0.00(+0.00%) |
May 21, 2008 | 14.18 | 14.21 | 13.89 | 13.93 | 5,334,877 | -0.24(-1.66%) |
May 20, 2008 | 14.17 | 14.20 | 14.09 | 14.16 | 4,484,632 | -0.06(-0.42%) |
May 19, 2008 | 14.24 | 14.35 | 14.17 | 14.22 | 2,924,633 | +0.01(+0.09%) |
May 16, 2008 | 14.19 | 14.21 | 14.09 | 14.21 | 3,885,620 | +0.08(+0.55%) |
May 15, 2008 | 14.01 | 14.15 | 13.98 | 14.13 | 2,684,598 | +0.16(+1.15%) |
May 14, 2008 | 14.03 | 14.11 | 13.96 | 13.97 | 2,589,374 | +0.01(+0.10%) |
May 13, 2008 | 13.97 | 13.98 | 13.86 | 13.95 | 2,473,282 | +0.03(+0.24%) |
May 12, 2008 | 13.81 | 13.93 | 13.75 | 13.92 | 3,533,688 | +0.14(+1.00%) |
May 09, 2008 | 13.79 | 13.83 | 13.74 | 13.78 | 4,694,164 | -0.08(-0.60%) |
May 08, 2008 | 13.84 | 13.90 | 13.81 | 13.87 | 4,069,522 | +0.08(+0.58%) |
May 07, 2008 | 14.03 | 14.04 | 13.77 | 13.79 | 6,538,677 | -0.21(-1.53%) |
May 06, 2008 | 13.84 | 14.04 | 13.81 | 14.00 | 4,903,191 | +0.11(+0.82%) |
May 05, 2008 | 13.86 | 13.96 | 13.85 | 13.89 | 3,727,066 | -0.02(-0.13%) |
May 02, 2008 | 14.01 | 14.01 | 13.83 | 13.90 | 3,996,455 | +0.03(+0.24%) |
May 01, 2008 | 13.69 | 13.87 | 13.64 | 13.87 | 4,604,308 | +0.19(+1.39%) |
Apr 30, 2008 | 13.80 | 13.89 | 13.68 | 13.68 | 6,105,847 | -0.06(-0.41%) |
Apr 29, 2008 | 13.79 | 13.81 | 13.71 | 13.74 | 3,270,876 | -0.07(-0.54%) |
Apr 28, 2008 | 13.84 | 13.88 | 13.79 | 13.81 | 2,073,602 | -0.01(-0.05%) |
Apr 25, 2008 | 13.84 | 13.84 | 13.67 | 13.82 | 1,950,338 | +0.04(+0.32%) |
Apr 24, 2008 | 13.80 | 13.86 | 13.62 | 13.77 | 3,809,056 | +0.00(+0.00%) |
Apr 23, 2008 | 13.76 | 13.84 | 13.71 | 13.77 | 3,737,599 | +0.05(+0.36%) |
Apr 22, 2008 | 13.76 | 13.79 | 13.65 | 13.73 | 2,079,679 | -0.12(-0.86%) |
Apr 21, 2008 | 13.76 | 13.87 | 13.75 | 13.84 | 3,267,370 | +0.04(+0.28%) |
Apr 18, 2008 | 13.73 | 13.84 | 13.70 | 13.81 | 5,814,544 | +0.29(+2.12%) |
Apr 17, 2008 | 13.50 | 13.55 | 13.44 | 13.52 | 3,436,558 | +0.01(+0.08%) |
Apr 16, 2008 | 13.35 | 13.53 | 13.33 | 13.51 | 6,224,247 | +0.26(+1.99%) |
Apr 15, 2008 | 13.27 | 13.27 | 13.13 | 13.24 | 3,322,755 | +0.06(+0.42%) |
Apr 14, 2008 | 13.19 | 13.25 | 13.15 | 13.19 | 2,240,580 | +0.02(+0.17%) |
Apr 11, 2008 | 13.29 | 13.32 | 13.15 | 13.17 | 2,361,856 | -0.24(-1.77%) |
Apr 10, 2008 | 13.34 | 13.46 | 13.30 | 13.40 | 3,059,152 | +0.09(+0.65%) |
Apr 09, 2008 | 13.42 | 13.42 | 13.26 | 13.32 | 3,370,450 | -0.07(-0.54%) |
Apr 08, 2008 | 13.34 | 13.42 | 13.32 | 13.39 | 3,518,737 | -0.02(-0.17%) |
Apr 07, 2008 | 13.51 | 13.55 | 13.38 | 13.41 | 3,344,457 | +0.00(+0.00%) |
Apr 04, 2008 | 13.38 | 13.51 | 13.32 | 13.41 | 4,725,152 | +0.08(+0.59%) |
Apr 03, 2008 | 13.28 | 13.40 | 13.27 | 13.33 | 4,041,181 | +0.00(+0.03%) |
Apr 02, 2008 | 13.36 | 13.42 | 13.28 | 13.33 | 4,029,455 | -0.01(-0.11%) |
Apr 01, 2008 | 13.06 | 13.35 | 13.02 | 13.34 | 3,931,297 | +0.41(+3.21%) |
Mar 31, 2008 | 12.88 | 12.99 | 12.86 | 12.93 | 5,227,509 | +0.06(+0.48%) |
Mar 28, 2008 | 13.02 | 13.06 | 12.85 | 12.87 | 5,925,470 | -0.10(-0.75%) |
Mar 27, 2008 | 13.15 | 13.15 | 12.96 | 12.96 | 5,169,010 | -0.15(-1.12%) |
Mar 26, 2008 | 13.11 | 13.17 | 13.07 | 13.11 | 7,173,644 | -0.02(-0.14%) |
Mar 25, 2008 | 13.11 | 13.18 | 13.03 | 13.13 | 5,821,071 | -0.00(-0.03%) |
Mar 24, 2008 | 12.96 | 13.22 | 12.95 | 13.13 | 5,642,348 | +0.25(+1.95%) |
Mar 21, 2008 | 12.72 | 12.92 | 12.63 | 12.88 | 7,689,071 | +0.00(+0.00%) |
Mar 20, 2008 | 12.72 | 12.92 | 12.63 | 12.88 | 7,689,071 | +0.20(+1.61%) |
Mar 19, 2008 | 13.12 | 13.13 | 12.68 | 12.68 | 6,284,312 | -0.37(-2.86%) |
Mar 18, 2008 | 12.78 | 13.05 | 12.75 | 13.05 | 30,300,758 | +0.45(+3.58%) |
Mar 17, 2008 | 12.35 | 12.70 | 12.25 | 12.60 | 10,830,868 | -0.14(-1.08%) |
Mar 14, 2008 | 13.07 | 13.07 | 12.59 | 12.74 | 11,219,147 | -0.22(-1.67%) |
Mar 13, 2008 | 12.71 | 13.02 | 12.65 | 12.95 | 8,897,837 | +0.08(+0.62%) |
Mar 12, 2008 | 12.96 | 13.05 | 12.85 | 12.87 | 3,157,248 | -0.07(-0.54%) |
Mar 11, 2008 | 12.78 | 12.95 | 12.64 | 12.94 | 6,641,026 | +0.40(+3.19%) |
Mar 10, 2008 | 12.74 | 12.75 | 12.53 | 12.54 | 4,901,940 | -0.19(-1.47%) |
Mar 07, 2008 | 12.77 | 12.91 | 12.62 | 12.73 | 5,352,820 | -0.12(-0.96%) |
Mar 06, 2008 | 13.06 | 13.10 | 12.85 | 12.86 | 4,813,669 | -0.26(-1.95%) |
Mar 05, 2008 | 13.08 | 13.20 | 12.98 | 13.11 | 27,514,004 | +0.09(+0.73%) |
Mar 04, 2008 | 12.94 | 13.05 | 12.82 | 13.02 | 5,158,201 | -0.04(-0.30%) |
Mar 03, 2008 | 13.00 | 13.10 | 12.94 | 13.05 | 5,008,793 | +0.04(+0.27%) |
Feb 29, 2008 | 13.23 | 13.25 | 12.98 | 13.02 | 4,787,603 | -0.34(-2.58%) |
Feb 28, 2008 | 13.36 | 13.44 | 13.32 | 13.36 | 4,652,313 | -0.06(-0.42%) |
Feb 27, 2008 | 13.37 | 13.49 | 13.35 | 13.42 | 4,751,853 | +0.01(+0.05%) |
Feb 26, 2008 | 13.26 | 13.48 | 13.24 | 13.41 | 5,452,826 | +0.11(+0.81%) |
Feb 25, 2008 | 13.15 | 13.34 | 13.09 | 13.31 | 9,661,897 | +0.17(+1.30%) |
Feb 22, 2008 | 13.11 | 13.14 | 12.91 | 13.14 | 10,780,793 | +0.09(+0.70%) |
Feb 21, 2008 | 13.29 | 13.29 | 13.02 | 13.04 | 6,546,582 | -0.16(-1.23%) |
Feb 20, 2008 | 13.05 | 13.25 | 13.00 | 13.21 | 7,455,452 | +0.12(+0.93%) |
Feb 19, 2008 | 13.23 | 13.25 | 13.05 | 13.09 | 4,426,070 | +0.04(+0.33%) |
Feb 18, 2008 | 12.99 | 13.05 | 12.94 | 13.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.99 | 13.05 | 12.94 | 13.04 | 3,225,223 | -0.01(-0.11%) |
Feb 14, 2008 | 13.26 | 13.26 | 13.05 | 13.06 | 3,295,016 | -0.16(-1.23%) |
Feb 13, 2008 | 13.16 | 13.24 | 13.07 | 13.22 | 2,441,566 | +0.19(+1.42%) |
Feb 12, 2008 | 13.07 | 13.17 | 12.94 | 13.03 | 20,569,562 | +0.07(+0.51%) |
Feb 11, 2008 | 12.82 | 12.99 | 12.76 | 12.97 | 3,853,400 | +0.14(+1.11%) |
Feb 08, 2008 | 12.80 | 12.91 | 12.73 | 12.83 | 4,362,270 | +0.03(+0.21%) |
Feb 07, 2008 | 12.66 | 12.92 | 12.62 | 12.80 | 4,857,669 | +0.09(+0.74%) |
Feb 06, 2008 | 12.89 | 12.95 | 12.68 | 12.71 | 6,088,588 | -0.13(-1.02%) |
Feb 05, 2008 | 12.99 | 13.06 | 12.84 | 12.84 | 6,469,950 | -0.37(-2.76%) |
Feb 04, 2008 | 13.29 | 13.32 | 13.20 | 13.20 | 5,002,760 | -0.11(-0.79%) |
Feb 01, 2008 | 13.21 | 13.35 | 13.16 | 13.31 | 12,229,404 | +0.14(+1.03%) |
Jan 31, 2008 | 12.80 | 13.27 | 12.79 | 13.17 | 7,388,185 | +0.16(+1.22%) |
Jan 30, 2008 | 13.05 | 13.27 | 12.98 | 13.01 | 6,456,750 | -0.06(-0.47%) |
Jan 29, 2008 | 13.14 | 13.14 | 12.99 | 13.07 | 7,022,864 | +0.04(+0.32%) |
Jan 28, 2008 | 12.89 | 13.04 | 12.80 | 13.03 | 4,020,193 | +0.14(+1.10%) |
Jan 25, 2008 | 13.26 | 13.27 | 12.86 | 12.89 | 6,164,075 | -0.19(-1.44%) |
Jan 24, 2008 | 12.96 | 13.11 | 12.89 | 13.08 | 8,918,874 | +0.19(+1.46%) |
Jan 23, 2008 | 12.39 | 12.90 | 12.21 | 12.89 | 9,574,815 | +0.11(+0.85%) |
Jan 22, 2008 | 12.34 | 12.90 | 10.07 | 12.78 | 13,802,764 | -0.22(-1.68%) |
Jan 21, 2008 | 13.14 | 13.22 | 12.87 | 13.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.14 | 13.22 | 12.87 | 13.00 | 10,028,018 | -0.04(-0.30%) |
Jan 17, 2008 | 13.41 | 13.47 | 13.00 | 13.04 | 6,441,785 | -0.33(-2.50%) |
Jan 16, 2008 | 13.44 | 13.55 | 13.27 | 13.37 | 6,465,479 | -0.12(-0.89%) |
Jan 15, 2008 | 13.74 | 13.76 | 13.49 | 13.49 | 6,961,241 | -0.38(-2.74%) |
Jan 14, 2008 | 13.86 | 13.90 | 13.79 | 13.87 | 3,739,461 | +0.16(+1.19%) |
Jan 11, 2008 | 13.83 | 13.87 | 13.65 | 13.71 | 5,461,725 | -0.23(-1.67%) |
Jan 10, 2008 | 13.80 | 14.02 | 13.74 | 13.94 | 5,216,962 | +0.06(+0.43%) |
Jan 09, 2008 | 13.66 | 13.88 | 13.60 | 13.88 | 8,194,517 | +0.22(+1.58%) |
Jan 08, 2008 | 13.98 | 14.02 | 13.64 | 13.67 | 6,938,575 | -0.21(-1.53%) |
Jan 07, 2008 | 13.93 | 13.98 | 13.76 | 13.88 | 4,914,820 | +0.01(+0.04%) |
Jan 04, 2008 | 14.15 | 14.15 | 13.87 | 13.87 | 3,528,053 | -0.40(-2.80%) |
Jan 03, 2008 | 14.29 | 14.35 | 14.23 | 14.27 | 3,540,895 | +0.02(+0.12%) |
Jan 02, 2008 | 14.44 | 14.47 | 14.19 | 14.26 | 18,734,664 | -0.14(-1.00%) |