Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.898 | 5.099 | 4.831 | 5.008 | 4,089,668 | +0.03(+0.61%) |
Nov 26, 2008 | 4.642 | 4.996 | 4.428 | 4.977 | 9,341,712 | +0.31(+6.67%) |
Nov 25, 2008 | 4.178 | 4.740 | 4.014 | 4.666 | 13,205,099 | +0.51(+12.17%) |
Nov 24, 2008 | 3.245 | 4.252 | 3.025 | 4.160 | 16,784,254 | +1.15(+38.06%) |
Nov 21, 2008 | 2.806 | 3.062 | 2.446 | 3.013 | 17,138,660 | +0.47(+18.47%) |
Nov 20, 2008 | 3.751 | 3.751 | 2.348 | 2.544 | 21,090,580 | -1.18(-31.64%) |
Nov 19, 2008 | 4.977 | 4.990 | 3.654 | 3.721 | 12,031,619 | -1.13(-23.37%) |
Nov 18, 2008 | 5.593 | 5.667 | 4.343 | 4.855 | 11,634,390 | -0.71(-12.81%) |
Nov 17, 2008 | 5.911 | 6.045 | 5.520 | 5.569 | 6,925,859 | -0.35(-5.97%) |
Nov 14, 2008 | 6.820 | 6.826 | 5.868 | 5.923 | 0 | -1.02(-14.75%) |
Nov 13, 2008 | 6.088 | 7.003 | 5.813 | 6.948 | 7,701,729 | +0.90(+14.93%) |
Nov 12, 2008 | 7.021 | 7.021 | 5.996 | 6.045 | 6,348,534 | -1.12(-15.59%) |
Nov 11, 2008 | 7.021 | 7.369 | 6.801 | 7.161 | 3,867,487 | -0.01(-0.17%) |
Nov 10, 2008 | 8.100 | 8.521 | 7.057 | 7.173 | 4,661,750 | -0.87(-10.77%) |
Nov 07, 2008 | 7.405 | 8.125 | 7.167 | 8.039 | 0 | +0.66(+9.02%) |
Nov 06, 2008 | 7.948 | 8.021 | 7.332 | 7.375 | 5,030,223 | -0.54(-6.78%) |
Nov 05, 2008 | 9.235 | 9.235 | 7.832 | 7.911 | 6,067,518 | -1.15(-12.66%) |
Nov 04, 2008 | 8.460 | 9.125 | 8.393 | 9.058 | 5,116,726 | +0.66(+7.92%) |
Nov 03, 2008 | 8.845 | 8.845 | 8.363 | 8.393 | 3,539,233 | -0.21(-2.48%) |
Oct 31, 2008 | 8.369 | 8.784 | 8.125 | 8.607 | 0 | +0.56(+6.89%) |
Oct 30, 2008 | 7.619 | 8.082 | 7.192 | 8.052 | 4,455,914 | +0.79(+10.92%) |
Oct 29, 2008 | 7.198 | 7.905 | 6.984 | 7.259 | 5,818,382 | +0.02(+0.25%) |
Oct 28, 2008 | 6.813 | 7.259 | 6.118 | 7.240 | 8,217,251 | +0.74(+11.46%) |
Oct 27, 2008 | 7.198 | 7.472 | 6.466 | 6.496 | 5,160,989 | -0.74(-10.28%) |
Oct 24, 2008 | 6.984 | 7.863 | 6.984 | 7.240 | 0 | -0.78(-9.73%) |
Oct 23, 2008 | 8.436 | 8.698 | 7.167 | 8.021 | 6,507,348 | -0.38(-4.50%) |
Oct 22, 2008 | 9.040 | 9.040 | 8.100 | 8.399 | 5,181,286 | -0.68(-7.52%) |
Oct 21, 2008 | 9.455 | 9.821 | 9.034 | 9.083 | 3,246,014 | -0.60(-6.18%) |
Oct 20, 2008 | 9.424 | 9.747 | 9.253 | 9.680 | 3,681,527 | +0.29(+3.05%) |
Oct 17, 2008 | 8.997 | 9.876 | 8.839 | 9.394 | 0 | +0.23(+2.46%) |
Oct 16, 2008 | 9.015 | 9.455 | 8.265 | 9.168 | 6,733,295 | +0.21(+2.38%) |
Oct 15, 2008 | 9.467 | 9.973 | 8.747 | 8.954 | 5,449,508 | -1.02(-10.27%) |
Oct 14, 2008 | 10.42 | 10.67 | 9.131 | 9.979 | 5,449,771 | -0.20(-1.98%) |
Oct 13, 2008 | 10.52 | 11.04 | 9.473 | 10.18 | 5,237,249 | +0.26(+2.64%) |
Oct 10, 2008 | 8.375 | 9.918 | 7.802 | 9.918 | 0 | +1.32(+15.32%) |
Oct 09, 2008 | 10.56 | 10.96 | 8.460 | 8.601 | 9,477,673 | -1.88(-17.98%) |
Oct 08, 2008 | 10.55 | 11.11 | 9.772 | 10.49 | 5,314,023 | -0.27(-2.50%) |
Oct 07, 2008 | 11.94 | 12.05 | 10.75 | 10.75 | 4,754,233 | -1.05(-8.89%) |
Oct 06, 2008 | 11.83 | 11.91 | 11.06 | 11.80 | 4,927,165 | -0.55(-4.44%) |
Oct 03, 2008 | 13.65 | 15.08 | 12.22 | 12.35 | 0 | -1.09(-8.12%) |
Oct 02, 2008 | 14.52 | 14.52 | 13.29 | 13.44 | 2,575,896 | -1.13(-7.74%) |
Oct 01, 2008 | 14.90 | 14.90 | 14.36 | 14.57 | 2,609,740 | -0.42(-2.81%) |
Sep 30, 2008 | 14.87 | 15.38 | 14.11 | 14.99 | 3,680,339 | +0.54(+3.76%) |
Sep 29, 2008 | 15.43 | 15.43 | 14.04 | 14.45 | 3,951,841 | -1.19(-7.61%) |
Sep 26, 2008 | 15.07 | 15.75 | 14.93 | 15.64 | 0 | +0.32(+2.07%) |
Sep 25, 2008 | 15.16 | 15.42 | 14.90 | 15.32 | 3,189,566 | +0.21(+1.37%) |
Sep 24, 2008 | 15.32 | 15.52 | 15.05 | 15.12 | 3,982,536 | -0.16(-1.08%) |
Sep 23, 2008 | 14.82 | 15.54 | 14.82 | 15.28 | 2,795,524 | +0.26(+1.71%) |
Sep 22, 2008 | 16.34 | 16.60 | 14.46 | 15.02 | 3,599,572 | -1.41(-8.57%) |
Sep 19, 2008 | 14.72 | 16.45 | 14.70 | 16.43 | 0 | +1.99(+13.77%) |
Sep 18, 2008 | 14.04 | 15.43 | 12.85 | 14.44 | 8,311,986 | +0.49(+3.54%) |
Sep 17, 2008 | 14.52 | 14.93 | 13.81 | 13.95 | 5,074,310 | -0.85(-5.77%) |
Sep 16, 2008 | 14.49 | 14.91 | 13.42 | 14.80 | 7,517,342 | +0.32(+2.19%) |
Sep 15, 2008 | 14.77 | 15.45 | 14.47 | 14.49 | 5,898,354 | -0.92(-5.98%) |
Sep 12, 2008 | 15.13 | 15.42 | 14.90 | 15.41 | 0 | +0.13(+0.88%) |
Sep 11, 2008 | 15.32 | 15.48 | 14.83 | 15.27 | 3,656,779 | -0.29(-1.84%) |
Sep 10, 2008 | 15.52 | 15.66 | 15.01 | 15.56 | 2,430,505 | +0.12(+0.75%) |
Sep 09, 2008 | 16.02 | 16.16 | 15.25 | 15.44 | 3,237,221 | -0.68(-4.24%) |
Sep 08, 2008 | 15.76 | 16.32 | 15.71 | 16.13 | 4,627,040 | +0.76(+4.92%) |
Sep 05, 2008 | 15.37 | 15.44 | 15.07 | 15.37 | 0 | -0.11(-0.71%) |
Sep 04, 2008 | 15.66 | 15.71 | 15.34 | 15.48 | 2,688,726 | -0.29(-1.82%) |
Sep 03, 2008 | 15.41 | 15.86 | 15.21 | 15.77 | 2,243,886 | +0.36(+2.34%) |
Sep 02, 2008 | 15.40 | 15.79 | 15.11 | 15.41 | 1,927,531 | +0.14(+0.92%) |
Aug 29, 2008 | 15.25 | 15.55 | 15.04 | 15.27 | 0 | -0.16(-1.03%) |
Aug 28, 2008 | 14.88 | 15.43 | 14.64 | 15.43 | 2,134,664 | +0.59(+3.95%) |
Aug 27, 2008 | 14.66 | 14.96 | 14.44 | 14.84 | 1,348,133 | +0.20(+1.38%) |
Aug 26, 2008 | 14.50 | 14.74 | 14.38 | 14.64 | 1,431,246 | +0.16(+1.14%) |
Aug 25, 2008 | 14.87 | 14.87 | 14.42 | 14.47 | 1,346,119 | -0.52(-3.50%) |
Aug 22, 2008 | 14.55 | 15.04 | 14.44 | 15.00 | 0 | +0.54(+3.76%) |
Aug 21, 2008 | 14.27 | 14.71 | 14.25 | 14.46 | 1,706,834 | -0.21(-1.46%) |
Aug 20, 2008 | 14.72 | 14.80 | 14.38 | 14.67 | 2,630,229 | +0.01(+0.08%) |
Aug 19, 2008 | 14.96 | 15.05 | 14.55 | 14.66 | 2,248,191 | -0.46(-3.03%) |
Aug 18, 2008 | 15.64 | 15.77 | 14.94 | 15.12 | 2,623,232 | -0.59(-3.77%) |
Aug 15, 2008 | 15.77 | 16.03 | 15.51 | 15.71 | 0 | -0.04(-0.27%) |
Aug 14, 2008 | 15.16 | 15.81 | 14.94 | 15.75 | 2,385,536 | +0.51(+3.36%) |
Aug 13, 2008 | 15.58 | 15.58 | 15.08 | 15.24 | 2,185,920 | -0.15(-0.99%) |
Aug 12, 2008 | 15.85 | 15.91 | 15.18 | 15.39 | 2,909,476 | -0.82(-5.04%) |
Aug 11, 2008 | 15.92 | 16.48 | 15.63 | 16.21 | 3,299,589 | +0.31(+1.96%) |
Aug 08, 2008 | 15.37 | 16.01 | 15.08 | 15.90 | 2,751,584 | +0.59(+3.87%) |
Aug 07, 2008 | 15.47 | 15.66 | 15.19 | 15.30 | 2,054,432 | -0.35(-2.26%) |
Aug 06, 2008 | 15.54 | 15.84 | 15.48 | 15.66 | 2,192,528 | -0.01(-0.08%) |
Aug 05, 2008 | 15.13 | 15.81 | 15.01 | 15.67 | 4,004,102 | +0.71(+4.73%) |
Aug 04, 2008 | 15.16 | 15.21 | 14.91 | 14.96 | 3,175,768 | -0.26(-1.72%) |
Aug 01, 2008 | 15.19 | 15.32 | 14.81 | 15.22 | 3,662,855 | +0.14(+0.93%) |
Jul 31, 2008 | 15.27 | 15.55 | 14.64 | 15.08 | 2,887,491 | -0.39(-2.52%) |
Jul 30, 2008 | 15.78 | 15.80 | 14.88 | 15.48 | 2,679,942 | +0.01(+0.04%) |
Jul 29, 2008 | 15.47 | 15.62 | 14.61 | 15.47 | 4,798,102 | +0.94(+6.47%) |
Jul 28, 2008 | 14.91 | 15.25 | 14.41 | 14.53 | 3,989,353 | -0.46(-3.05%) |
Jul 25, 2008 | 14.77 | 15.31 | 14.58 | 14.99 | 2,633,317 | +0.28(+1.91%) |
Jul 24, 2008 | 15.78 | 15.78 | 14.58 | 14.71 | 3,943,113 | -1.10(-6.95%) |
Jul 23, 2008 | 14.77 | 16.04 | 14.70 | 15.80 | 5,399,533 | +0.54(+3.56%) |
Jul 22, 2008 | 14.51 | 15.34 | 14.35 | 15.26 | 4,851,301 | +0.65(+4.42%) |
Jul 21, 2008 | 14.43 | 14.63 | 14.35 | 14.62 | 1,607,053 | +0.24(+1.70%) |
Jul 18, 2008 | 14.35 | 14.58 | 14.02 | 14.37 | 2,801,042 | +0.04(+0.30%) |
Jul 17, 2008 | 14.13 | 14.49 | 13.80 | 14.33 | 4,775,315 | +0.31(+2.22%) |
Jul 16, 2008 | 13.11 | 14.17 | 13.08 | 14.02 | 5,310,850 | +0.93(+7.08%) |
Jul 15, 2008 | 12.97 | 13.42 | 12.58 | 13.09 | 4,581,423 | -0.02(-0.19%) |
Jul 14, 2008 | 13.60 | 13.86 | 13.10 | 13.11 | 2,945,848 | -0.35(-2.63%) |
Jul 11, 2008 | 13.29 | 13.88 | 13.22 | 13.47 | 2,834,871 | -0.13(-0.94%) |
Jul 10, 2008 | 13.36 | 13.85 | 13.26 | 13.60 | 2,611,866 | +0.25(+1.87%) |
Jul 09, 2008 | 14.17 | 14.30 | 13.29 | 13.35 | 3,179,127 | -0.82(-5.77%) |
Jul 08, 2008 | 13.16 | 14.53 | 13.06 | 14.16 | 3,676,834 | +0.96(+7.25%) |
Jul 07, 2008 | 13.81 | 13.94 | 13.19 | 13.21 | 4,263,277 | -0.58(-4.20%) |
Jul 04, 2008 | 14.02 | 14.09 | 13.72 | 13.79 | 2,777,520 | +0.00(+0.00%) |
Jul 03, 2008 | 14.02 | 14.09 | 13.72 | 13.79 | 2,777,520 | -0.17(-1.22%) |
Jul 02, 2008 | 14.16 | 14.27 | 13.94 | 13.96 | 2,989,486 | -0.29(-2.01%) |
Jul 01, 2008 | 13.58 | 14.25 | 13.47 | 14.24 | 5,811,919 | +0.55(+4.01%) |
Jun 30, 2008 | 13.65 | 13.93 | 13.43 | 13.69 | 2,762,588 | +0.05(+0.40%) |
Jun 27, 2008 | 13.69 | 13.76 | 13.39 | 13.64 | 3,835,104 | -0.01(-0.09%) |
Jun 26, 2008 | 13.91 | 14.08 | 13.61 | 13.65 | 2,466,339 | -0.42(-2.99%) |
Jun 25, 2008 | 13.90 | 14.28 | 13.83 | 14.07 | 2,906,102 | +0.24(+1.76%) |
Jun 24, 2008 | 13.48 | 14.02 | 13.38 | 13.83 | 2,138,423 | +0.25(+1.84%) |
Jun 23, 2008 | 13.99 | 14.18 | 13.55 | 13.58 | 2,179,595 | -0.33(-2.37%) |
Jun 20, 2008 | 14.04 | 14.15 | 13.72 | 13.91 | 2,876,761 | -0.29(-2.02%) |
Jun 19, 2008 | 13.79 | 14.19 | 13.54 | 14.19 | 2,333,537 | +0.44(+3.19%) |
Jun 18, 2008 | 13.93 | 14.05 | 13.72 | 13.76 | 2,174,377 | -0.27(-1.91%) |
Jun 17, 2008 | 14.58 | 14.63 | 14.00 | 14.02 | 1,422,865 | -0.51(-3.48%) |
Jun 16, 2008 | 14.36 | 14.58 | 14.31 | 14.53 | 1,686,679 | +0.02(+0.17%) |
Jun 13, 2008 | 14.31 | 14.51 | 14.10 | 14.51 | 1,793,804 | +0.27(+1.89%) |
Jun 12, 2008 | 14.36 | 14.49 | 14.05 | 14.24 | 1,661,086 | +0.04(+0.30%) |
Jun 11, 2008 | 14.43 | 14.57 | 14.16 | 14.19 | 2,120,570 | -0.31(-2.14%) |
Jun 10, 2008 | 14.52 | 14.61 | 14.24 | 14.51 | 2,830,661 | +0.00(+0.00%) |
Jun 09, 2008 | 15.13 | 15.21 | 14.50 | 14.51 | 2,851,913 | -0.50(-3.33%) |
Jun 06, 2008 | 15.63 | 15.68 | 14.96 | 15.01 | 2,119,068 | -0.81(-5.09%) |
Jun 05, 2008 | 15.64 | 15.84 | 15.56 | 15.81 | 2,069,931 | +0.24(+1.53%) |
Jun 04, 2008 | 15.33 | 15.67 | 15.24 | 15.57 | 2,665,893 | +0.25(+1.63%) |
Jun 03, 2008 | 15.34 | 15.42 | 15.11 | 15.32 | 2,125,780 | +0.07(+0.48%) |
Jun 02, 2008 | 15.37 | 15.62 | 15.13 | 15.25 | 2,092,877 | -0.41(-2.65%) |
May 30, 2008 | 15.65 | 15.85 | 15.62 | 15.66 | 1,987,999 | -0.01(-0.04%) |
May 29, 2008 | 15.54 | 15.72 | 15.37 | 15.67 | 1,637,437 | +0.13(+0.82%) |
May 28, 2008 | 15.54 | 15.65 | 15.34 | 15.54 | 2,614,622 | +0.02(+0.12%) |
May 27, 2008 | 15.18 | 15.68 | 15.10 | 15.52 | 3,807,618 | -0.03(-0.20%) |
May 26, 2008 | 15.57 | 15.74 | 15.49 | 15.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.57 | 15.74 | 15.49 | 15.55 | 1,467,393 | -0.07(-0.43%) |
May 22, 2008 | 15.93 | 16.04 | 15.49 | 15.62 | 2,269,305 | -0.36(-2.25%) |
May 21, 2008 | 16.24 | 16.47 | 15.98 | 15.98 | 3,569,280 | -0.26(-1.61%) |
May 20, 2008 | 16.27 | 16.35 | 15.94 | 16.24 | 4,083,401 | -0.07(-0.41%) |
May 19, 2008 | 16.34 | 16.38 | 16.15 | 16.31 | 1,581,257 | +0.07(+0.45%) |
May 16, 2008 | 16.13 | 16.52 | 16.13 | 16.24 | 2,074,869 | +0.10(+0.64%) |
May 15, 2008 | 15.90 | 16.13 | 15.66 | 16.13 | 1,095,621 | +0.27(+1.73%) |
May 14, 2008 | 15.69 | 15.94 | 15.68 | 15.86 | 1,158,576 | +0.18(+1.13%) |
May 13, 2008 | 15.85 | 15.85 | 15.49 | 15.68 | 1,256,200 | -0.06(-0.39%) |
May 12, 2008 | 15.48 | 15.74 | 15.26 | 15.74 | 2,119,378 | +0.14(+0.90%) |
May 09, 2008 | 15.66 | 15.87 | 15.43 | 15.60 | 2,420,173 | -0.23(-1.43%) |
May 08, 2008 | 15.66 | 15.91 | 15.55 | 15.83 | 2,392,403 | +0.09(+0.54%) |
May 07, 2008 | 16.15 | 16.23 | 15.65 | 15.74 | 2,502,673 | -0.32(-2.01%) |
May 06, 2008 | 15.62 | 16.12 | 15.58 | 16.07 | 2,455,806 | +0.22(+1.39%) |
May 05, 2008 | 15.81 | 15.85 | 15.57 | 15.85 | 2,268,949 | +0.14(+0.89%) |
May 02, 2008 | 15.66 | 15.98 | 15.55 | 15.71 | 4,120,735 | +0.66(+4.42%) |
May 01, 2008 | 14.82 | 15.30 | 14.64 | 15.04 | 2,344,046 | +0.15(+0.98%) |
Apr 30, 2008 | 15.58 | 15.58 | 14.80 | 14.90 | 3,011,749 | -0.57(-3.71%) |
Apr 29, 2008 | 15.43 | 15.53 | 15.29 | 15.47 | 1,152,673 | +0.07(+0.44%) |
Apr 28, 2008 | 15.62 | 15.62 | 15.29 | 15.40 | 1,554,341 | -0.15(-0.98%) |
Apr 25, 2008 | 15.33 | 15.62 | 15.25 | 15.55 | 2,103,434 | +0.30(+2.00%) |
Apr 24, 2008 | 14.61 | 15.37 | 14.50 | 15.25 | 3,017,224 | +0.68(+4.65%) |
Apr 23, 2008 | 14.31 | 14.65 | 14.27 | 14.57 | 1,841,524 | +0.30(+2.14%) |
Apr 22, 2008 | 14.45 | 14.59 | 14.26 | 14.27 | 1,516,559 | -0.21(-1.43%) |
Apr 21, 2008 | 14.56 | 14.70 | 14.41 | 14.47 | 1,026,722 | -0.16(-1.08%) |
Apr 18, 2008 | 14.83 | 14.93 | 14.52 | 14.63 | 1,653,991 | -0.01(-0.04%) |
Apr 17, 2008 | 14.36 | 14.64 | 14.26 | 14.64 | 1,577,230 | +0.24(+1.69%) |
Apr 16, 2008 | 14.01 | 14.44 | 13.85 | 14.40 | 2,103,349 | +0.50(+3.60%) |
Apr 15, 2008 | 14.04 | 14.09 | 13.68 | 13.90 | 1,886,626 | -0.04(-0.31%) |
Apr 14, 2008 | 13.95 | 14.06 | 13.83 | 13.94 | 1,474,544 | +0.01(+0.04%) |
Apr 11, 2008 | 13.91 | 14.13 | 13.88 | 13.93 | 1,603,418 | -0.20(-1.42%) |
Apr 10, 2008 | 14.05 | 14.33 | 13.87 | 14.13 | 1,870,596 | +0.10(+0.69%) |
Apr 09, 2008 | 14.54 | 14.60 | 14.00 | 14.04 | 1,701,730 | -0.44(-3.03%) |
Apr 08, 2008 | 14.85 | 14.87 | 14.36 | 14.47 | 2,494,881 | -0.37(-2.51%) |
Apr 07, 2008 | 15.16 | 15.16 | 14.65 | 14.85 | 2,140,739 | -0.24(-1.58%) |
Apr 04, 2008 | 15.19 | 15.27 | 14.94 | 15.08 | 2,674,286 | +0.00(+0.00%) |
Apr 03, 2008 | 14.62 | 15.08 | 14.47 | 15.08 | 1,866,078 | +0.43(+2.96%) |
Apr 02, 2008 | 14.63 | 14.74 | 14.32 | 14.65 | 3,423,252 | +0.02(+0.13%) |
Apr 01, 2008 | 14.16 | 14.64 | 13.86 | 14.63 | 4,034,477 | +0.72(+5.17%) |
Mar 31, 2008 | 13.76 | 14.35 | 13.74 | 13.91 | 2,775,354 | +0.20(+1.47%) |
Mar 28, 2008 | 13.97 | 13.99 | 13.60 | 13.71 | 3,253,083 | -0.15(-1.06%) |
Mar 27, 2008 | 14.12 | 14.24 | 13.80 | 13.86 | 2,455,430 | -0.21(-1.47%) |
Mar 26, 2008 | 14.52 | 14.63 | 14.07 | 14.07 | 1,862,159 | -0.52(-3.56%) |
Mar 25, 2008 | 14.36 | 14.64 | 14.24 | 14.58 | 2,752,894 | +0.22(+1.53%) |
Mar 24, 2008 | 14.02 | 14.55 | 13.97 | 14.36 | 2,912,197 | +0.40(+2.84%) |
Mar 21, 2008 | 13.61 | 14.01 | 13.47 | 13.97 | 6,687,071 | +0.00(+0.00%) |
Mar 20, 2008 | 13.61 | 14.01 | 13.47 | 13.97 | 6,687,071 | +0.40(+2.92%) |
Mar 19, 2008 | 13.66 | 13.90 | 13.52 | 13.57 | 2,289,488 | +0.01(+0.04%) |
Mar 18, 2008 | 13.49 | 13.65 | 13.19 | 13.57 | 2,673,417 | +0.38(+2.87%) |
Mar 17, 2008 | 12.96 | 13.30 | 12.85 | 13.19 | 2,790,104 | -0.08(-0.60%) |
Mar 14, 2008 | 13.67 | 13.67 | 12.97 | 13.27 | 3,618,387 | -0.30(-2.25%) |
Mar 13, 2008 | 13.28 | 13.69 | 12.93 | 13.57 | 2,628,527 | +0.15(+1.14%) |
Mar 12, 2008 | 13.50 | 13.88 | 13.32 | 13.42 | 2,006,765 | +0.00(+0.00%) |
Mar 11, 2008 | 13.42 | 13.50 | 13.01 | 13.42 | 4,035,276 | +0.47(+3.63%) |
Mar 10, 2008 | 13.14 | 13.24 | 12.87 | 12.95 | 2,864,758 | -0.20(-1.53%) |
Mar 07, 2008 | 12.89 | 13.23 | 12.82 | 13.15 | 3,640,580 | +0.11(+0.84%) |
Mar 06, 2008 | 13.51 | 13.51 | 12.99 | 13.04 | 4,043,253 | -0.71(-5.19%) |
Mar 05, 2008 | 13.94 | 14.09 | 13.65 | 13.76 | 2,388,342 | -0.06(-0.44%) |
Mar 04, 2008 | 13.98 | 14.01 | 13.61 | 13.82 | 2,317,581 | -0.22(-1.56%) |
Mar 03, 2008 | 14.01 | 14.12 | 13.80 | 14.04 | 1,870,778 | +0.05(+0.39%) |
Feb 29, 2008 | 14.20 | 14.32 | 13.93 | 13.98 | 2,445,736 | -0.34(-2.38%) |
Feb 28, 2008 | 14.68 | 14.68 | 14.32 | 14.32 | 1,853,734 | -0.38(-2.57%) |
Feb 27, 2008 | 14.81 | 14.98 | 14.60 | 14.70 | 1,787,763 | -0.12(-0.82%) |
Feb 26, 2008 | 14.64 | 14.90 | 14.47 | 14.82 | 3,061,144 | +0.05(+0.37%) |
Feb 25, 2008 | 14.33 | 14.79 | 14.09 | 14.77 | 3,044,163 | +0.49(+3.46%) |
Feb 22, 2008 | 13.91 | 14.27 | 13.73 | 14.27 | 2,271,062 | +0.43(+3.08%) |
Feb 21, 2008 | 14.37 | 14.48 | 13.82 | 13.85 | 2,362,672 | -0.44(-3.07%) |
Feb 20, 2008 | 13.97 | 14.31 | 13.86 | 14.29 | 2,109,200 | +0.24(+1.69%) |
Feb 19, 2008 | 14.55 | 14.64 | 13.98 | 14.05 | 1,993,607 | -0.33(-2.29%) |
Feb 18, 2008 | 14.09 | 14.41 | 13.96 | 14.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.09 | 14.41 | 13.96 | 14.38 | 3,248,432 | +0.24(+1.73%) |
Feb 14, 2008 | 14.49 | 14.56 | 14.07 | 14.13 | 3,149,613 | -0.37(-2.57%) |
Feb 13, 2008 | 14.34 | 14.58 | 14.02 | 14.51 | 2,652,761 | +0.26(+1.80%) |
Feb 12, 2008 | 14.18 | 14.33 | 13.91 | 14.25 | 2,785,343 | +0.04(+0.26%) |
Feb 11, 2008 | 14.32 | 14.35 | 13.93 | 14.21 | 2,379,811 | -0.02(-0.17%) |
Feb 08, 2008 | 14.47 | 14.57 | 14.15 | 14.24 | 3,673,760 | -0.24(-1.64%) |
Feb 07, 2008 | 14.02 | 14.49 | 13.97 | 14.47 | 4,101,806 | +0.42(+2.99%) |
Feb 06, 2008 | 14.15 | 14.67 | 13.80 | 14.05 | 4,374,233 | +0.01(+0.04%) |
Feb 05, 2008 | 14.38 | 14.57 | 14.01 | 14.05 | 3,200,004 | -0.49(-3.40%) |
Feb 04, 2008 | 14.93 | 14.94 | 14.24 | 14.54 | 3,408,141 | -0.34(-2.30%) |
Feb 01, 2008 | 14.53 | 14.90 | 14.12 | 14.88 | 4,236,798 | +0.50(+3.48%) |
Jan 31, 2008 | 14.46 | 14.56 | 13.88 | 14.38 | 6,666,913 | -0.46(-3.12%) |
Jan 30, 2008 | 15.38 | 15.60 | 14.76 | 14.85 | 4,182,173 | -0.66(-4.29%) |
Jan 29, 2008 | 15.38 | 15.55 | 15.06 | 15.51 | 3,819,538 | +0.35(+2.29%) |
Jan 28, 2008 | 14.37 | 15.18 | 14.24 | 15.16 | 2,853,197 | +0.81(+5.61%) |
Jan 25, 2008 | 14.44 | 14.79 | 14.21 | 14.36 | 3,871,187 | +0.04(+0.30%) |
Jan 24, 2008 | 14.51 | 14.73 | 14.00 | 14.32 | 4,418,232 | -0.05(-0.34%) |
Jan 23, 2008 | 13.14 | 14.52 | 12.91 | 14.36 | 7,613,650 | +1.06(+7.93%) |
Jan 22, 2008 | 12.50 | 13.49 | 12.50 | 13.31 | 4,800,155 | +0.29(+2.25%) |
Jan 21, 2008 | 13.53 | 13.59 | 12.81 | 13.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.53 | 13.59 | 12.81 | 13.02 | 3,834,471 | -0.27(-2.07%) |
Jan 17, 2008 | 13.43 | 13.66 | 13.25 | 13.29 | 3,890,234 | -0.14(-1.04%) |
Jan 16, 2008 | 12.93 | 13.77 | 12.93 | 13.43 | 4,621,699 | +0.43(+3.33%) |
Jan 15, 2008 | 13.21 | 13.21 | 12.93 | 13.00 | 3,151,162 | -0.33(-2.47%) |
Jan 14, 2008 | 13.53 | 13.66 | 13.06 | 13.33 | 2,975,470 | -0.10(-0.73%) |
Jan 11, 2008 | 13.35 | 13.80 | 13.08 | 13.43 | 3,420,193 | -0.03(-0.23%) |
Jan 10, 2008 | 13.57 | 13.78 | 13.15 | 13.46 | 6,707,228 | -0.27(-1.96%) |
Jan 09, 2008 | 13.71 | 13.89 | 13.08 | 13.72 | 5,170,584 | -0.04(-0.27%) |
Jan 08, 2008 | 14.64 | 14.87 | 13.72 | 13.76 | 3,378,822 | -0.71(-4.89%) |
Jan 07, 2008 | 14.35 | 14.52 | 13.90 | 14.47 | 4,005,824 | +0.20(+1.41%) |
Jan 04, 2008 | 14.76 | 14.76 | 14.21 | 14.27 | 3,338,171 | -0.66(-4.45%) |
Jan 03, 2008 | 15.74 | 15.78 | 14.91 | 14.93 | 2,367,856 | -0.70(-4.45%) |
Jan 02, 2008 | 15.55 | 15.87 | 15.33 | 15.63 | 2,618,591 | -0.28(-1.76%) |
Jan 01, 2008 | 15.80 | 16.03 | 15.68 | 15.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.80 | 16.03 | 15.68 | 15.91 | 2,391,338 | -0.02(-0.15%) |
Dec 28, 2007 | 16.08 | 16.16 | 15.82 | 15.93 | 1,851,925 | -0.12(-0.76%) |
Dec 27, 2007 | 16.31 | 16.49 | 16.02 | 16.05 | 2,375,675 | -0.42(-2.55%) |
Dec 26, 2007 | 16.71 | 16.71 | 16.35 | 16.48 | 2,286,319 | -0.12(-0.70%) |
Dec 24, 2007 | 16.24 | 16.60 | 16.22 | 16.59 | 1,085,996 | +0.49(+3.03%) |
Dec 21, 2007 | 16.07 | 16.21 | 15.91 | 16.10 | 3,944,793 | +0.20(+1.27%) |
Dec 20, 2007 | 15.85 | 15.95 | 15.62 | 15.90 | 3,351,278 | +0.10(+0.66%) |
Dec 19, 2007 | 15.40 | 15.85 | 15.21 | 15.80 | 3,002,112 | +0.43(+2.78%) |
Dec 18, 2007 | 15.21 | 15.45 | 14.79 | 15.37 | 3,072,908 | +0.27(+1.78%) |
Dec 17, 2007 | 15.33 | 15.37 | 14.91 | 15.10 | 3,124,565 | -0.15(-1.00%) |
Dec 14, 2007 | 15.85 | 15.92 | 15.24 | 15.26 | 3,316,687 | -0.71(-4.47%) |
Dec 13, 2007 | 16.05 | 16.30 | 15.82 | 15.97 | 2,648,348 | -0.29(-1.76%) |
Dec 12, 2007 | 16.73 | 16.98 | 16.02 | 16.26 | 3,512,924 | -0.06(-0.37%) |
Dec 11, 2007 | 17.14 | 17.33 | 16.27 | 16.32 | 2,660,497 | -0.82(-4.80%) |
Dec 10, 2007 | 17.11 | 17.27 | 16.88 | 17.14 | 2,116,633 | +0.11(+0.64%) |
Dec 07, 2007 | 16.89 | 17.32 | 16.88 | 17.03 | 3,279,884 | +0.15(+0.87%) |
Dec 06, 2007 | 16.40 | 16.93 | 16.26 | 16.88 | 2,342,304 | +0.43(+2.59%) |
Dec 05, 2007 | 15.87 | 16.46 | 15.71 | 16.46 | 3,020,775 | +0.75(+4.78%) |
Dec 04, 2007 | 16.11 | 16.15 | 15.66 | 15.71 | 2,286,033 | -0.51(-3.16%) |