Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.827 | 7.035 | 6.718 | 6.800 | 4,453,341 | -0.07(-0.95%) |
Nov 26, 2008 | 6.543 | 6.882 | 6.330 | 6.865 | 9,250,364 | +0.23(+3.54%) |
Nov 25, 2008 | 6.718 | 6.865 | 6.286 | 6.630 | 14,953,168 | +0.00(+0.00%) |
Nov 24, 2008 | 6.111 | 6.865 | 5.980 | 6.630 | 19,713,296 | +0.59(+9.76%) |
Nov 21, 2008 | 5.838 | 6.095 | 5.571 | 6.040 | 14,841,288 | +0.38(+6.76%) |
Nov 20, 2008 | 6.172 | 6.346 | 5.571 | 5.658 | 18,649,588 | -0.46(-7.50%) |
Nov 19, 2008 | 6.363 | 6.537 | 6.101 | 6.117 | 13,599,990 | -0.21(-3.37%) |
Nov 18, 2008 | 6.324 | 6.385 | 6.068 | 6.330 | 17,138,772 | -0.01(-0.17%) |
Nov 17, 2008 | 6.723 | 6.838 | 6.319 | 6.341 | 12,965,148 | -0.50(-7.27%) |
Nov 14, 2008 | 7.095 | 7.242 | 6.581 | 6.838 | 0 | -0.68(-9.08%) |
Nov 13, 2008 | 6.461 | 7.564 | 6.297 | 7.521 | 30,697,398 | +1.09(+16.99%) |
Nov 12, 2008 | 7.269 | 7.269 | 6.139 | 6.428 | 29,822,532 | -0.95(-12.88%) |
Nov 11, 2008 | 7.592 | 7.641 | 7.095 | 7.379 | 11,263,241 | -0.32(-4.12%) |
Nov 10, 2008 | 8.422 | 8.422 | 7.510 | 7.695 | 11,657,709 | -0.43(-5.31%) |
Nov 07, 2008 | 8.050 | 8.356 | 7.875 | 8.127 | 12,329,280 | +0.08(+0.95%) |
Nov 06, 2008 | 8.837 | 9.017 | 7.870 | 8.050 | 15,636,450 | -0.79(-8.90%) |
Nov 05, 2008 | 9.492 | 9.492 | 8.771 | 8.837 | 9,723,747 | -0.72(-7.49%) |
Nov 04, 2008 | 9.143 | 9.601 | 9.017 | 9.552 | 11,323,054 | +0.63(+7.04%) |
Nov 03, 2008 | 9.175 | 9.230 | 8.766 | 8.924 | 9,331,760 | -0.50(-5.33%) |
Oct 31, 2008 | 8.875 | 9.814 | 8.870 | 9.427 | 9,268,597 | +0.10(+1.11%) |
Oct 30, 2008 | 10.10 | 10.29 | 8.766 | 9.323 | 18,636,092 | -0.43(-4.42%) |
Oct 29, 2008 | 9.285 | 10.16 | 9.126 | 9.754 | 18,118,302 | +0.43(+4.57%) |
Oct 28, 2008 | 8.930 | 9.372 | 8.788 | 9.328 | 17,653,852 | +0.63(+7.22%) |
Oct 27, 2008 | 8.607 | 9.072 | 8.465 | 8.700 | 11,177,425 | -0.07(-0.75%) |
Oct 24, 2008 | 8.558 | 9.219 | 8.389 | 8.766 | 12,341,959 | -0.26(-2.90%) |
Oct 23, 2008 | 9.012 | 9.552 | 8.553 | 9.028 | 15,180,522 | +0.22(+2.54%) |
Oct 22, 2008 | 9.804 | 9.869 | 8.471 | 8.804 | 14,370,209 | -1.28(-12.68%) |
Oct 21, 2008 | 10.37 | 10.73 | 10.03 | 10.08 | 10,106,798 | -0.42(-4.00%) |
Oct 20, 2008 | 9.940 | 10.51 | 9.891 | 10.50 | 10,745,249 | +0.67(+6.77%) |
Oct 17, 2008 | 9.552 | 10.22 | 9.443 | 9.836 | 15,221,974 | +0.05(+0.50%) |
Oct 16, 2008 | 9.973 | 10.09 | 8.689 | 9.787 | 25,528,060 | -0.14(-1.38%) |
Oct 15, 2008 | 11.94 | 11.97 | 9.831 | 9.924 | 17,954,016 | -2.26(-18.52%) |
Oct 14, 2008 | 12.59 | 13.06 | 11.82 | 12.18 | 14,353,314 | +0.67(+5.79%) |
Oct 13, 2008 | 10.97 | 11.84 | 10.67 | 11.51 | 12,330,010 | +0.96(+9.11%) |
Oct 10, 2008 | 10.35 | 11.06 | 9.615 | 10.55 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.92 | 12.15 | 10.58 | 10.70 | 14,273,249 | -1.10(-9.34%) |
Oct 08, 2008 | 12.02 | 12.60 | 11.52 | 11.81 | 19,446,478 | -0.43(-3.48%) |
Oct 07, 2008 | 13.57 | 13.69 | 12.16 | 12.23 | 13,287,962 | -1.19(-8.87%) |
Oct 06, 2008 | 13.64 | 13.76 | 12.77 | 13.42 | 13,372,949 | -0.39(-2.85%) |
Oct 03, 2008 | 14.02 | 14.41 | 13.75 | 13.82 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 14.10 | 14.37 | 13.76 | 13.87 | 9,016,179 | -0.36(-2.53%) |
Oct 01, 2008 | 14.18 | 14.55 | 13.90 | 14.23 | 9,126,352 | -0.07(-0.46%) |
Sep 30, 2008 | 14.67 | 14.67 | 14.00 | 14.30 | 8,967,037 | +0.02(+0.11%) |
Sep 29, 2008 | 15.19 | 15.57 | 14.14 | 14.28 | 14,859,532 | -1.14(-7.40%) |
Sep 26, 2008 | 15.21 | 15.87 | 15.19 | 15.42 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.28 | 15.64 | 15.13 | 15.37 | 9,488,056 | +0.26(+1.70%) |
Sep 24, 2008 | 15.06 | 15.36 | 14.62 | 15.12 | 9,652,271 | +0.22(+1.50%) |
Sep 23, 2008 | 14.90 | 15.52 | 14.82 | 14.89 | 14,425,881 | +0.25(+1.72%) |
Sep 22, 2008 | 15.71 | 15.89 | 14.58 | 14.64 | 10,217,721 | -1.15(-7.30%) |
Sep 19, 2008 | 15.55 | 16.22 | 13.90 | 15.79 | 0 | +0.90(+6.01%) |
Sep 18, 2008 | 15.57 | 15.90 | 14.31 | 14.90 | 18,910,982 | -0.47(-3.06%) |
Sep 17, 2008 | 16.06 | 16.21 | 15.34 | 15.37 | 14,287,293 | -1.19(-7.16%) |
Sep 16, 2008 | 16.05 | 16.56 | 15.95 | 16.55 | 17,202,834 | +0.23(+1.41%) |
Sep 15, 2008 | 16.33 | 16.97 | 16.13 | 16.32 | 15,169,218 | -0.38(-2.29%) |
Sep 12, 2008 | 16.30 | 16.71 | 16.17 | 16.71 | 11,544,226 | +0.20(+1.19%) |
Sep 11, 2008 | 15.99 | 16.55 | 15.79 | 16.51 | 15,210,351 | +0.31(+1.89%) |
Sep 10, 2008 | 15.75 | 16.38 | 15.65 | 16.20 | 14,942,316 | +0.62(+3.96%) |
Sep 09, 2008 | 15.91 | 16.19 | 15.59 | 15.59 | 17,644,542 | -0.39(-2.43%) |
Sep 08, 2008 | 15.77 | 16.23 | 15.68 | 15.98 | 13,181,024 | +0.43(+2.74%) |
Sep 05, 2008 | 14.88 | 15.65 | 14.65 | 15.55 | 0 | +0.57(+3.79%) |
Sep 04, 2008 | 15.37 | 15.50 | 14.88 | 14.98 | 10,337,448 | -0.41(-2.66%) |
Sep 03, 2008 | 14.75 | 15.54 | 14.75 | 15.39 | 13,484,348 | +0.67(+4.56%) |
Sep 02, 2008 | 14.84 | 15.26 | 14.54 | 14.72 | 5,912,838 | -0.05(-0.37%) |
Aug 29, 2008 | 15.09 | 15.16 | 14.72 | 14.77 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.89 | 15.49 | 14.83 | 15.46 | 6,991,148 | +0.57(+3.82%) |
Aug 27, 2008 | 14.89 | 15.08 | 14.72 | 14.89 | 5,054,213 | -0.01(-0.04%) |
Aug 26, 2008 | 14.90 | 14.95 | 14.75 | 14.89 | 6,009,719 | +0.19(+1.26%) |
Aug 25, 2008 | 15.07 | 15.07 | 14.57 | 14.71 | 4,446,169 | -0.41(-2.71%) |
Aug 22, 2008 | 15.10 | 15.29 | 14.96 | 15.12 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.95 | 15.16 | 14.78 | 15.00 | 4,229,263 | -0.08(-0.51%) |
Aug 20, 2008 | 15.29 | 15.32 | 14.85 | 15.07 | 5,942,397 | -0.10(-0.65%) |
Aug 19, 2008 | 15.49 | 15.49 | 15.11 | 15.17 | 5,463,343 | -0.32(-2.05%) |
Aug 18, 2008 | 15.83 | 15.92 | 15.38 | 15.49 | 7,397,075 | -0.33(-2.07%) |
Aug 15, 2008 | 15.66 | 15.85 | 15.56 | 15.82 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.50 | 15.87 | 15.43 | 15.65 | 7,412,586 | -0.27(-1.68%) |
Aug 13, 2008 | 15.84 | 16.06 | 15.64 | 15.92 | 9,638,491 | +0.07(+0.41%) |
Aug 12, 2008 | 15.90 | 16.48 | 15.79 | 15.85 | 8,745,500 | -0.11(-0.72%) |
Aug 11, 2008 | 15.89 | 16.02 | 15.69 | 15.97 | 10,294,008 | +0.15(+0.97%) |
Aug 08, 2008 | 15.14 | 15.87 | 15.13 | 15.82 | 9,459,632 | +0.58(+3.84%) |
Aug 07, 2008 | 15.48 | 15.54 | 15.16 | 15.23 | 13,683,182 | -0.38(-2.41%) |
Aug 06, 2008 | 15.39 | 15.81 | 15.39 | 15.61 | 8,327,114 | +0.13(+0.85%) |
Aug 05, 2008 | 15.61 | 15.71 | 15.29 | 15.48 | 13,171,891 | -0.10(-0.67%) |
Aug 04, 2008 | 15.58 | 15.88 | 15.00 | 15.58 | 21,510,166 | +0.01(+0.03%) |
Aug 01, 2008 | 15.25 | 16.08 | 15.24 | 15.58 | 30,572,860 | +0.44(+2.89%) |
Jul 31, 2008 | 14.12 | 15.51 | 13.79 | 15.14 | 31,274,874 | +1.86(+13.98%) |
Jul 30, 2008 | 13.22 | 13.52 | 13.13 | 13.28 | 8,615,118 | +0.13(+1.00%) |
Jul 29, 2008 | 13.15 | 13.19 | 12.55 | 13.15 | 7,990,152 | +0.61(+4.83%) |
Jul 28, 2008 | 12.75 | 12.89 | 12.54 | 12.55 | 8,373,923 | -0.24(-1.88%) |
Jul 25, 2008 | 12.92 | 12.99 | 12.68 | 12.79 | 6,745,634 | -0.06(-0.47%) |
Jul 24, 2008 | 13.26 | 13.36 | 12.83 | 12.85 | 9,547,233 | -0.48(-3.57%) |
Jul 23, 2008 | 13.16 | 13.50 | 13.14 | 13.32 | 12,353,809 | +0.21(+1.58%) |
Jul 22, 2008 | 12.74 | 13.11 | 12.64 | 13.11 | 12,319,489 | +0.31(+2.43%) |
Jul 21, 2008 | 12.85 | 12.92 | 12.65 | 12.80 | 9,738,279 | +0.03(+0.26%) |
Jul 18, 2008 | 12.73 | 12.87 | 12.59 | 12.77 | 10,425,346 | +0.07(+0.56%) |
Jul 17, 2008 | 12.43 | 12.75 | 12.33 | 12.70 | 12,582,971 | +0.25(+1.97%) |
Jul 16, 2008 | 12.34 | 12.49 | 12.06 | 12.45 | 13,877,052 | +0.40(+3.35%) |
Jul 15, 2008 | 12.08 | 12.23 | 11.83 | 12.05 | 10,147,347 | -0.10(-0.81%) |
Jul 14, 2008 | 12.14 | 12.27 | 12.03 | 12.15 | 7,492,257 | +0.13(+1.09%) |
Jul 11, 2008 | 12.16 | 12.23 | 11.88 | 12.02 | 9,208,166 | -0.30(-2.44%) |
Jul 10, 2008 | 12.46 | 12.46 | 12.17 | 12.32 | 8,916,453 | -0.12(-0.97%) |
Jul 09, 2008 | 12.38 | 12.70 | 12.38 | 12.44 | 11,981,857 | +0.05(+0.44%) |
Jul 08, 2008 | 12.20 | 12.40 | 12.15 | 12.38 | 11,978,615 | +0.15(+1.21%) |
Jul 07, 2008 | 12.32 | 12.55 | 12.16 | 12.23 | 10,165,917 | -0.01(-0.09%) |
Jul 04, 2008 | 12.42 | 12.50 | 12.16 | 12.24 | 8,774,924 | +0.00(+0.00%) |
Jul 03, 2008 | 12.42 | 12.50 | 12.16 | 12.24 | 8,774,924 | -0.05(-0.44%) |
Jul 02, 2008 | 12.89 | 12.97 | 12.29 | 12.30 | 14,313,824 | -0.28(-2.21%) |
Jul 01, 2008 | 12.57 | 12.71 | 12.36 | 12.58 | 13,454,730 | -0.15(-1.16%) |
Jun 30, 2008 | 12.78 | 12.98 | 12.67 | 12.73 | 11,917,008 | -0.05(-0.39%) |
Jun 27, 2008 | 12.80 | 12.89 | 12.64 | 12.77 | 13,000,463 | -0.02(-0.17%) |
Jun 26, 2008 | 13.19 | 13.19 | 12.80 | 12.80 | 11,322,638 | -0.53(-3.97%) |
Jun 25, 2008 | 13.07 | 13.44 | 13.05 | 13.33 | 7,680,543 | +0.29(+2.26%) |
Jun 24, 2008 | 13.31 | 13.33 | 12.97 | 13.03 | 8,180,658 | -0.31(-2.29%) |
Jun 23, 2008 | 13.44 | 13.44 | 13.25 | 13.34 | 6,857,091 | -0.03(-0.25%) |
Jun 20, 2008 | 13.78 | 13.82 | 13.30 | 13.37 | 8,870,869 | -0.45(-3.24%) |
Jun 19, 2008 | 13.64 | 13.97 | 13.60 | 13.82 | 7,889,985 | +0.15(+1.12%) |
Jun 18, 2008 | 13.93 | 14.04 | 13.55 | 13.66 | 9,046,765 | +0.14(+1.05%) |
Jun 17, 2008 | 13.65 | 13.71 | 13.49 | 13.52 | 6,384,086 | -0.03(-0.24%) |
Jun 16, 2008 | 13.66 | 13.66 | 13.39 | 13.56 | 9,199,591 | -0.17(-1.27%) |
Jun 13, 2008 | 13.67 | 13.92 | 13.60 | 13.73 | 8,073,685 | +0.22(+1.66%) |
Jun 12, 2008 | 13.62 | 13.87 | 13.44 | 13.51 | 8,182,892 | +0.03(+0.24%) |
Jun 11, 2008 | 13.45 | 13.66 | 13.35 | 13.47 | 6,625,663 | -0.05(-0.36%) |
Jun 10, 2008 | 13.58 | 13.72 | 13.33 | 13.52 | 8,305,654 | -0.19(-1.39%) |
Jun 09, 2008 | 14.01 | 14.09 | 13.54 | 13.71 | 9,353,320 | -0.31(-2.22%) |
Jun 06, 2008 | 14.57 | 14.66 | 14.01 | 14.03 | 10,828,210 | -0.74(-5.03%) |
Jun 05, 2008 | 14.63 | 14.79 | 14.46 | 14.77 | 15,048,221 | +0.21(+1.46%) |
Jun 04, 2008 | 14.39 | 14.75 | 14.33 | 14.56 | 7,768,758 | +0.12(+0.83%) |
Jun 03, 2008 | 14.55 | 14.59 | 14.20 | 14.43 | 7,794,853 | -0.09(-0.64%) |
Jun 02, 2008 | 14.78 | 14.88 | 14.47 | 14.53 | 6,083,450 | -0.34(-2.28%) |
May 30, 2008 | 15.04 | 15.12 | 14.83 | 14.87 | 5,568,303 | -0.17(-1.13%) |
May 29, 2008 | 14.66 | 15.14 | 14.59 | 15.04 | 9,758,777 | +0.37(+2.53%) |
May 28, 2008 | 14.46 | 14.78 | 14.18 | 14.66 | 14,339,771 | +0.27(+1.90%) |
May 27, 2008 | 14.51 | 14.55 | 14.17 | 14.39 | 7,018,232 | -0.08(-0.53%) |
May 26, 2008 | 14.72 | 14.81 | 14.34 | 14.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.72 | 14.81 | 14.34 | 14.47 | 5,331,708 | -0.27(-1.85%) |
May 22, 2008 | 14.80 | 14.95 | 14.65 | 14.74 | 8,173,733 | -0.05(-0.33%) |
May 21, 2008 | 15.18 | 15.29 | 14.74 | 14.79 | 7,805,682 | -0.40(-2.62%) |
May 20, 2008 | 15.37 | 15.37 | 15.07 | 15.19 | 6,963,584 | -0.26(-1.70%) |
May 19, 2008 | 15.30 | 15.73 | 15.29 | 15.45 | 7,686,560 | +0.12(+0.78%) |
May 16, 2008 | 15.07 | 15.46 | 15.07 | 15.33 | 11,090,144 | +0.26(+1.70%) |
May 15, 2008 | 14.82 | 15.10 | 14.74 | 15.07 | 16,035,425 | +0.35(+2.37%) |
May 14, 2008 | 14.33 | 14.89 | 14.25 | 14.72 | 9,307,557 | +0.47(+3.30%) |
May 13, 2008 | 14.33 | 14.33 | 14.16 | 14.25 | 7,664,907 | -0.01(-0.04%) |
May 12, 2008 | 14.17 | 14.31 | 13.97 | 14.26 | 7,623,818 | +0.16(+1.12%) |
May 09, 2008 | 14.10 | 14.35 | 14.02 | 14.10 | 7,229,878 | -0.13(-0.92%) |
May 08, 2008 | 14.19 | 14.33 | 14.09 | 14.23 | 9,486,798 | +0.11(+0.81%) |
May 07, 2008 | 14.32 | 14.41 | 14.04 | 14.12 | 6,526,283 | -0.22(-1.56%) |
May 06, 2008 | 13.99 | 14.45 | 13.85 | 14.34 | 8,004,780 | +0.31(+2.22%) |
May 05, 2008 | 14.05 | 14.18 | 13.89 | 14.03 | 8,386,537 | -0.02(-0.16%) |
May 02, 2008 | 14.42 | 14.61 | 14.00 | 14.05 | 9,255,689 | -0.26(-1.79%) |
May 01, 2008 | 14.25 | 14.40 | 14.10 | 14.31 | 7,282,086 | +0.02(+0.11%) |
Apr 30, 2008 | 14.44 | 14.68 | 14.10 | 14.29 | 15,100,904 | -0.62(-4.17%) |
Apr 29, 2008 | 14.90 | 14.98 | 14.75 | 14.92 | 5,607,133 | +0.03(+0.22%) |
Apr 28, 2008 | 15.46 | 15.51 | 14.83 | 14.88 | 7,650,336 | -0.50(-3.27%) |
Apr 25, 2008 | 15.19 | 15.45 | 15.00 | 15.39 | 4,218,222 | +0.29(+1.95%) |
Apr 24, 2008 | 15.02 | 15.31 | 14.83 | 15.09 | 5,563,314 | +0.14(+0.91%) |
Apr 23, 2008 | 15.01 | 15.15 | 14.77 | 14.95 | 4,934,447 | +0.04(+0.26%) |
Apr 22, 2008 | 15.57 | 15.57 | 14.86 | 14.92 | 7,056,180 | -0.66(-4.24%) |
Apr 21, 2008 | 15.59 | 15.63 | 15.37 | 15.58 | 6,121,540 | -0.07(-0.45%) |
Apr 18, 2008 | 15.59 | 15.76 | 15.47 | 15.65 | 8,353,903 | +0.34(+2.21%) |
Apr 17, 2008 | 15.18 | 15.36 | 15.07 | 15.31 | 7,666,110 | -0.21(-1.37%) |
Apr 16, 2008 | 15.00 | 15.53 | 15.00 | 15.52 | 6,452,398 | +0.62(+4.14%) |
Apr 15, 2008 | 15.08 | 15.19 | 14.81 | 14.90 | 7,642,860 | -0.05(-0.36%) |
Apr 14, 2008 | 14.87 | 15.08 | 14.81 | 14.96 | 4,923,336 | +0.11(+0.77%) |
Apr 11, 2008 | 15.00 | 15.00 | 14.81 | 14.84 | 9,334,584 | -0.26(-1.74%) |
Apr 10, 2008 | 15.31 | 15.31 | 15.02 | 15.11 | 9,521,312 | -0.28(-1.81%) |
Apr 09, 2008 | 15.95 | 16.04 | 15.25 | 15.39 | 12,709,835 | -0.51(-3.20%) |
Apr 08, 2008 | 15.67 | 15.91 | 15.59 | 15.89 | 11,482,662 | +0.22(+1.43%) |
Apr 07, 2008 | 15.78 | 15.92 | 15.61 | 15.67 | 11,304,066 | -0.03(-0.17%) |
Apr 04, 2008 | 15.75 | 15.84 | 15.58 | 15.70 | 8,793,444 | -0.01(-0.04%) |
Apr 03, 2008 | 15.65 | 15.75 | 15.57 | 15.70 | 9,994,288 | +0.03(+0.17%) |
Apr 02, 2008 | 15.40 | 15.85 | 15.40 | 15.67 | 16,921,762 | +0.27(+1.74%) |
Apr 01, 2008 | 15.05 | 15.43 | 15.00 | 15.41 | 20,347,200 | +0.55(+3.71%) |
Mar 31, 2008 | 14.72 | 14.88 | 14.69 | 14.86 | 13,044,530 | +0.14(+0.93%) |
Mar 28, 2008 | 14.87 | 14.89 | 14.66 | 14.72 | 9,456,703 | -0.05(-0.37%) |
Mar 27, 2008 | 15.08 | 15.14 | 14.77 | 14.77 | 13,376,805 | -0.24(-1.60%) |
Mar 26, 2008 | 14.70 | 15.02 | 14.70 | 15.01 | 16,328,303 | +0.29(+2.00%) |
Mar 25, 2008 | 14.76 | 14.87 | 14.69 | 14.72 | 17,493,640 | -0.01(-0.07%) |
Mar 24, 2008 | 14.76 | 14.90 | 14.62 | 14.73 | 24,967,346 | +0.16(+1.09%) |
Mar 21, 2008 | 15.06 | 15.06 | 14.52 | 14.57 | 26,386,034 | +0.00(+0.00%) |
Mar 20, 2008 | 15.06 | 15.06 | 14.52 | 14.57 | 26,386,034 | -0.41(-2.77%) |
Mar 19, 2008 | 15.75 | 15.89 | 14.99 | 14.99 | 17,809,494 | -0.73(-4.62%) |
Mar 18, 2008 | 16.12 | 16.46 | 15.42 | 15.71 | 23,548,928 | -0.38(-2.38%) |
Mar 17, 2008 | 16.15 | 17.09 | 15.74 | 16.10 | 27,513,928 | -1.52(-8.65%) |
Mar 14, 2008 | 17.48 | 17.83 | 16.99 | 17.62 | 10,286,584 | +0.25(+1.41%) |
Mar 13, 2008 | 17.30 | 17.44 | 16.87 | 17.37 | 8,587,339 | -0.19(-1.09%) |
Mar 12, 2008 | 17.44 | 17.85 | 17.18 | 17.56 | 7,751,651 | +0.13(+0.72%) |
Mar 11, 2008 | 17.12 | 17.47 | 17.01 | 17.44 | 10,153,984 | +0.67(+3.97%) |
Mar 10, 2008 | 17.05 | 17.10 | 16.67 | 16.77 | 9,750,684 | -0.33(-1.92%) |
Mar 07, 2008 | 17.38 | 17.72 | 17.01 | 17.10 | 9,065,229 | -0.39(-2.25%) |
Mar 06, 2008 | 17.66 | 17.71 | 17.41 | 17.49 | 6,909,596 | -0.22(-1.26%) |
Mar 05, 2008 | 17.50 | 17.89 | 17.29 | 17.72 | 10,081,877 | +0.32(+1.85%) |
Mar 04, 2008 | 17.53 | 17.58 | 17.16 | 17.40 | 10,756,262 | +0.03(+0.16%) |
Mar 03, 2008 | 17.31 | 17.50 | 17.10 | 17.37 | 6,487,909 | +0.05(+0.32%) |
Feb 29, 2008 | 17.64 | 17.65 | 17.22 | 17.31 | 6,187,620 | -0.49(-2.73%) |
Feb 28, 2008 | 17.97 | 18.05 | 17.73 | 17.80 | 4,195,545 | -0.34(-1.87%) |
Feb 27, 2008 | 17.89 | 18.23 | 17.77 | 18.14 | 6,237,055 | +0.10(+0.58%) |
Feb 26, 2008 | 18.01 | 18.12 | 17.81 | 18.03 | 7,357,539 | -0.10(-0.54%) |
Feb 25, 2008 | 17.68 | 18.15 | 17.56 | 18.13 | 6,310,169 | +0.44(+2.47%) |
Feb 22, 2008 | 17.75 | 17.79 | 17.33 | 17.70 | 7,183,596 | -0.07(-0.37%) |
Feb 21, 2008 | 17.84 | 18.06 | 17.73 | 17.76 | 8,072,369 | -0.15(-0.82%) |
Feb 20, 2008 | 17.70 | 17.98 | 17.59 | 17.91 | 5,842,325 | +0.09(+0.52%) |
Feb 19, 2008 | 17.92 | 18.11 | 17.70 | 17.82 | 5,217,258 | +0.06(+0.34%) |
Feb 18, 2008 | 17.70 | 17.85 | 17.42 | 17.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.70 | 17.85 | 17.42 | 17.76 | 6,865,499 | +0.04(+0.22%) |
Feb 14, 2008 | 18.34 | 18.44 | 17.65 | 17.72 | 7,250,066 | -0.58(-3.16%) |
Feb 13, 2008 | 18.32 | 18.44 | 18.07 | 18.30 | 6,946,289 | +0.09(+0.48%) |
Feb 12, 2008 | 17.97 | 18.30 | 17.91 | 18.21 | 8,588,065 | +0.39(+2.18%) |
Feb 11, 2008 | 17.42 | 17.85 | 17.25 | 17.82 | 7,505,797 | +0.43(+2.48%) |
Feb 08, 2008 | 17.19 | 17.60 | 17.14 | 17.39 | 5,439,254 | +0.07(+0.38%) |
Feb 07, 2008 | 16.92 | 17.59 | 16.87 | 17.32 | 7,546,732 | +0.44(+2.59%) |
Feb 06, 2008 | 17.22 | 17.37 | 16.80 | 16.89 | 4,459,819 | -0.20(-1.18%) |
Feb 05, 2008 | 17.48 | 17.48 | 17.07 | 17.09 | 4,887,079 | -0.53(-3.01%) |
Feb 04, 2008 | 17.91 | 17.98 | 17.57 | 17.62 | 3,293,165 | -0.23(-1.29%) |
Feb 01, 2008 | 17.59 | 17.89 | 17.44 | 17.85 | 5,277,817 | +0.26(+1.49%) |
Jan 31, 2008 | 17.01 | 17.78 | 17.01 | 17.59 | 6,667,993 | +0.27(+1.55%) |
Jan 30, 2008 | 17.45 | 17.76 | 17.25 | 17.32 | 5,936,335 | -0.15(-0.88%) |
Jan 29, 2008 | 17.30 | 17.53 | 16.99 | 17.47 | 7,612,861 | +0.40(+2.34%) |
Jan 28, 2008 | 17.27 | 17.34 | 16.80 | 17.07 | 10,090,479 | -0.21(-1.23%) |
Jan 25, 2008 | 17.20 | 17.61 | 17.00 | 17.29 | 8,025,899 | +0.09(+0.51%) |
Jan 24, 2008 | 17.17 | 17.30 | 16.62 | 17.20 | 7,637,651 | +0.29(+1.75%) |
Jan 23, 2008 | 16.65 | 16.90 | 15.71 | 16.90 | 14,121,639 | +0.01(+0.06%) |
Jan 22, 2008 | 15.91 | 17.15 | 15.02 | 16.89 | 10,305,946 | +0.14(+0.81%) |
Jan 21, 2008 | 16.51 | 16.99 | 16.44 | 16.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.51 | 16.99 | 16.44 | 16.76 | 10,587,893 | +0.33(+1.99%) |
Jan 17, 2008 | 17.10 | 17.17 | 16.39 | 16.43 | 7,840,139 | -0.66(-3.84%) |
Jan 16, 2008 | 16.81 | 17.33 | 16.79 | 17.08 | 6,928,356 | +0.26(+1.53%) |
Jan 15, 2008 | 17.12 | 17.16 | 16.72 | 16.83 | 5,020,558 | -0.47(-2.72%) |
Jan 14, 2008 | 17.11 | 17.32 | 17.02 | 17.30 | 5,945,442 | +0.36(+2.10%) |
Jan 11, 2008 | 16.67 | 17.16 | 16.63 | 16.94 | 8,038,230 | +0.09(+0.55%) |
Jan 10, 2008 | 16.77 | 17.01 | 16.49 | 16.85 | 9,078,665 | -0.08(-0.48%) |
Jan 09, 2008 | 16.73 | 16.93 | 16.38 | 16.93 | 7,909,395 | +0.26(+1.54%) |
Jan 08, 2008 | 16.96 | 17.24 | 16.67 | 16.67 | 8,368,465 | -0.27(-1.58%) |
Jan 07, 2008 | 17.23 | 17.35 | 16.89 | 16.94 | 6,764,369 | -0.15(-0.89%) |
Jan 04, 2008 | 17.73 | 17.73 | 16.96 | 17.09 | 7,928,763 | -0.75(-4.22%) |
Jan 03, 2008 | 17.53 | 17.98 | 17.42 | 17.85 | 9,147,619 | +0.48(+2.74%) |
Jan 02, 2008 | 17.71 | 17.79 | 17.30 | 17.37 | 5,357,492 | -0.31(-1.76%) |
Jan 01, 2008 | 17.70 | 17.80 | 17.58 | 17.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.70 | 17.80 | 17.58 | 17.68 | 3,792,510 | -0.09(-0.52%) |
Dec 28, 2007 | 18.03 | 18.03 | 17.58 | 17.78 | 3,975,015 | +0.00(+0.00%) |
Dec 27, 2007 | 17.90 | 18.00 | 17.76 | 17.78 | 3,224,990 | -0.22(-1.24%) |
Dec 26, 2007 | 17.91 | 18.12 | 17.91 | 18.00 | 2,559,524 | -0.11(-0.63%) |
Dec 24, 2007 | 17.94 | 18.27 | 17.93 | 18.12 | 1,287,185 | +0.04(+0.24%) |
Dec 21, 2007 | 17.60 | 18.30 | 17.57 | 18.07 | 8,499,410 | +0.64(+3.67%) |
Dec 20, 2007 | 17.48 | 17.54 | 17.20 | 17.43 | 4,394,345 | +0.05(+0.28%) |
Dec 19, 2007 | 17.70 | 17.74 | 17.35 | 17.38 | 4,306,153 | -0.17(-0.99%) |
Dec 18, 2007 | 17.94 | 17.94 | 17.34 | 17.56 | 8,221,634 | +0.27(+1.55%) |
Dec 17, 2007 | 17.63 | 17.97 | 17.17 | 17.29 | 9,567,493 | -0.38(-2.16%) |
Dec 14, 2007 | 18.11 | 18.21 | 17.66 | 17.67 | 6,296,455 | -0.65(-3.55%) |
Dec 13, 2007 | 18.06 | 18.38 | 17.75 | 18.32 | 8,691,517 | +0.21(+1.15%) |
Dec 12, 2007 | 18.41 | 18.45 | 17.86 | 18.12 | 8,654,675 | +0.25(+1.38%) |
Dec 11, 2007 | 18.75 | 18.81 | 17.87 | 17.87 | 6,628,080 | -0.89(-4.75%) |
Dec 10, 2007 | 18.87 | 18.92 | 18.61 | 18.76 | 4,421,647 | -0.09(-0.49%) |
Dec 07, 2007 | 18.65 | 18.98 | 18.53 | 18.85 | 5,542,761 | +0.20(+1.08%) |
Dec 06, 2007 | 17.78 | 18.69 | 17.77 | 18.65 | 6,405,580 | +0.86(+4.82%) |
Dec 05, 2007 | 18.06 | 18.06 | 17.55 | 17.79 | 7,234,005 | -0.07(-0.37%) |
Dec 04, 2007 | 18.38 | 18.43 | 17.84 | 17.86 | 5,874,300 | -0.60(-3.23%) |