Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.67 | 12.81 | 12.55 | 12.59 | 0 | -0.19(-1.50%) |
Aug 28, 2008 | 12.27 | 12.85 | 12.22 | 12.78 | 7,151,563 | +0.57(+4.65%) |
Aug 27, 2008 | 11.87 | 12.31 | 11.87 | 12.21 | 4,417,674 | +0.34(+2.84%) |
Aug 26, 2008 | 11.85 | 12.05 | 11.76 | 11.87 | 3,688,880 | +0.03(+0.28%) |
Aug 25, 2008 | 12.01 | 12.07 | 11.72 | 11.84 | 6,601,678 | -0.24(-1.97%) |
Aug 22, 2008 | 11.89 | 12.12 | 11.76 | 12.08 | 0 | +0.32(+2.75%) |
Aug 21, 2008 | 11.50 | 11.85 | 11.35 | 11.76 | 6,526,032 | -0.01(-0.11%) |
Aug 20, 2008 | 11.59 | 11.78 | 11.39 | 11.77 | 5,433,726 | +0.17(+1.48%) |
Aug 19, 2008 | 11.83 | 11.83 | 11.39 | 11.60 | 6,057,718 | -0.31(-2.61%) |
Aug 18, 2008 | 12.32 | 12.36 | 11.85 | 11.91 | 6,013,528 | -0.41(-3.32%) |
Aug 15, 2008 | 12.44 | 12.82 | 11.91 | 12.32 | 0 | +0.44(+3.67%) |
Aug 14, 2008 | 11.17 | 11.92 | 11.13 | 11.88 | 9,582,446 | +0.61(+5.45%) |
Aug 13, 2008 | 11.52 | 11.65 | 11.12 | 11.27 | 6,975,000 | -0.34(-2.90%) |
Aug 12, 2008 | 11.91 | 11.95 | 11.50 | 11.60 | 7,342,236 | -0.38(-3.14%) |
Aug 11, 2008 | 11.80 | 12.23 | 11.64 | 11.98 | 8,250,325 | +0.15(+1.23%) |
Aug 08, 2008 | 11.23 | 12.17 | 11.22 | 11.83 | 14,033,340 | +0.58(+5.16%) |
Aug 07, 2008 | 11.10 | 11.45 | 10.90 | 11.25 | 7,478,898 | +0.10(+0.89%) |
Aug 06, 2008 | 11.35 | 11.35 | 10.97 | 11.15 | 7,099,417 | -0.18(-1.57%) |
Aug 05, 2008 | 11.20 | 11.40 | 10.95 | 11.33 | 7,494,623 | +0.42(+3.81%) |
Aug 04, 2008 | 10.98 | 11.02 | 10.67 | 10.92 | 5,281,168 | -0.07(-0.66%) |
Aug 01, 2008 | 10.73 | 11.14 | 10.63 | 10.99 | 6,981,117 | +0.10(+0.91%) |
Jul 31, 2008 | 10.69 | 11.21 | 10.65 | 10.89 | 10,714,870 | +0.10(+0.92%) |
Jul 30, 2008 | 10.89 | 11.10 | 10.41 | 10.79 | 10,713,183 | -0.14(-1.27%) |
Jul 29, 2008 | 10.93 | 11.01 | 10.12 | 10.93 | 12,074,606 | +0.83(+8.24%) |
Jul 28, 2008 | 10.43 | 10.58 | 10.08 | 10.10 | 7,217,296 | -0.36(-3.41%) |
Jul 25, 2008 | 10.36 | 10.69 | 10.30 | 10.45 | 6,029,818 | +0.05(+0.44%) |
Jul 24, 2008 | 11.11 | 11.18 | 10.36 | 10.41 | 8,726,219 | -0.73(-6.52%) |
Jul 23, 2008 | 11.09 | 11.52 | 10.91 | 11.13 | 10,781,089 | +0.05(+0.42%) |
Jul 22, 2008 | 10.41 | 11.27 | 10.27 | 11.09 | 8,359,152 | +0.68(+6.54%) |
Jul 21, 2008 | 10.79 | 10.95 | 10.36 | 10.41 | 7,284,145 | -0.41(-3.79%) |
Jul 18, 2008 | 10.55 | 10.93 | 10.28 | 10.82 | 10,457,814 | +0.33(+3.15%) |
Jul 17, 2008 | 10.24 | 10.59 | 9.834 | 10.49 | 12,407,271 | +0.24(+2.32%) |
Jul 16, 2008 | 9.193 | 10.27 | 9.160 | 10.25 | 14,640,113 | +1.06(+11.49%) |
Jul 15, 2008 | 9.279 | 9.484 | 8.916 | 9.193 | 13,276,714 | -0.18(-1.90%) |
Jul 14, 2008 | 9.662 | 9.788 | 9.345 | 9.372 | 10,069,369 | -0.19(-2.00%) |
Jul 11, 2008 | 9.589 | 9.774 | 9.477 | 9.563 | 15,045,586 | -0.13(-1.30%) |
Jul 10, 2008 | 9.603 | 9.814 | 9.517 | 9.689 | 9,995,211 | +0.10(+1.03%) |
Jul 09, 2008 | 10.30 | 10.36 | 9.583 | 9.589 | 8,637,589 | -0.68(-6.62%) |
Jul 08, 2008 | 9.854 | 10.29 | 9.702 | 10.27 | 6,287,081 | +0.43(+4.36%) |
Jul 07, 2008 | 9.973 | 10.02 | 9.698 | 9.840 | 6,614,323 | -0.01(-0.13%) |
Jul 04, 2008 | 9.913 | 10.09 | 9.781 | 9.854 | 5,337,537 | +0.00(+0.00%) |
Jul 03, 2008 | 9.913 | 10.09 | 9.781 | 9.854 | 5,337,537 | +0.01(+0.07%) |
Jul 02, 2008 | 10.38 | 10.39 | 9.768 | 9.847 | 9,829,018 | -0.57(-5.45%) |
Jul 01, 2008 | 9.444 | 10.50 | 9.398 | 10.41 | 18,557,908 | +0.03(+0.25%) |
Jun 30, 2008 | 10.55 | 11.14 | 10.01 | 10.39 | 7,608,223 | -0.13(-1.19%) |
Jun 27, 2008 | 10.67 | 10.69 | 10.35 | 10.51 | 8,967,770 | -0.09(-0.81%) |
Jun 26, 2008 | 10.12 | 10.78 | 10.12 | 10.60 | 7,891,848 | -0.26(-2.37%) |
Jun 25, 2008 | 10.98 | 11.24 | 10.75 | 10.86 | 7,341,947 | +0.03(+0.24%) |
Jun 24, 2008 | 10.69 | 11.09 | 10.55 | 10.83 | 8,301,465 | +0.05(+0.49%) |
Jun 23, 2008 | 11.06 | 11.14 | 10.69 | 10.78 | 7,698,780 | -0.22(-1.98%) |
Jun 20, 2008 | 10.96 | 11.11 | 10.75 | 11.00 | 10,481,545 | -0.22(-2.00%) |
Jun 19, 2008 | 11.17 | 11.35 | 11.03 | 11.22 | 10,149,111 | -0.05(-0.41%) |
Jun 18, 2008 | 11.50 | 11.59 | 11.21 | 11.27 | 6,512,883 | -0.30(-2.57%) |
Jun 17, 2008 | 11.39 | 11.76 | 11.29 | 11.56 | 4,887,775 | -0.15(-1.30%) |
Jun 16, 2008 | 11.62 | 11.81 | 11.55 | 11.72 | 3,943,181 | +0.00(+0.00%) |
Jun 13, 2008 | 11.31 | 11.74 | 11.31 | 11.72 | 6,614,724 | +0.48(+4.23%) |
Jun 12, 2008 | 11.29 | 11.53 | 11.12 | 11.24 | 6,437,770 | +0.03(+0.24%) |
Jun 11, 2008 | 11.41 | 11.53 | 11.20 | 11.21 | 6,787,172 | -0.31(-2.69%) |
Jun 10, 2008 | 11.33 | 11.66 | 11.17 | 11.52 | 6,796,813 | +0.16(+1.39%) |
Jun 09, 2008 | 11.41 | 11.60 | 11.22 | 11.37 | 4,742,601 | +0.02(+0.17%) |
Jun 06, 2008 | 11.73 | 11.85 | 11.32 | 11.35 | 7,879,076 | -0.52(-4.40%) |
Jun 05, 2008 | 12.07 | 12.17 | 11.74 | 11.87 | 8,249,808 | -0.13(-1.05%) |
Jun 04, 2008 | 11.89 | 12.15 | 11.84 | 11.99 | 7,248,020 | +0.07(+0.61%) |
Jun 03, 2008 | 11.94 | 12.02 | 11.78 | 11.92 | 6,898,647 | +0.00(+0.00%) |
Jun 02, 2008 | 12.24 | 12.24 | 11.81 | 11.92 | 5,136,520 | -0.32(-2.64%) |
May 30, 2008 | 12.27 | 12.44 | 12.16 | 12.24 | 7,328,201 | -0.03(-0.22%) |
May 29, 2008 | 12.09 | 12.40 | 11.93 | 12.27 | 7,554,927 | +0.18(+1.47%) |
May 28, 2008 | 11.71 | 12.28 | 11.71 | 12.09 | 11,082,592 | +0.40(+3.45%) |
May 27, 2008 | 11.77 | 11.82 | 11.52 | 11.69 | 6,776,657 | -0.11(-0.90%) |
May 26, 2008 | 11.85 | 11.93 | 11.75 | 11.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.85 | 11.93 | 11.75 | 11.80 | 5,577,482 | -0.09(-0.72%) |
May 22, 2008 | 11.87 | 11.98 | 11.84 | 11.88 | 6,132,604 | +0.04(+0.34%) |
May 21, 2008 | 12.46 | 12.49 | 11.79 | 11.84 | 12,584,036 | -0.61(-4.93%) |
May 20, 2008 | 12.71 | 12.71 | 12.36 | 12.46 | 9,556,663 | -0.33(-2.58%) |
May 19, 2008 | 12.84 | 13.01 | 12.70 | 12.79 | 5,295,954 | -0.07(-0.57%) |
May 16, 2008 | 12.79 | 13.17 | 12.60 | 12.86 | 6,906,413 | +0.03(+0.21%) |
May 15, 2008 | 12.38 | 12.85 | 12.38 | 12.83 | 8,904,426 | +0.54(+4.35%) |
May 14, 2008 | 12.26 | 12.53 | 12.20 | 12.30 | 9,984,647 | +0.07(+0.54%) |
May 13, 2008 | 12.20 | 12.38 | 12.11 | 12.23 | 4,415,202 | -0.04(-0.32%) |
May 12, 2008 | 12.11 | 12.28 | 11.97 | 12.27 | 4,793,689 | +0.25(+2.09%) |
May 09, 2008 | 12.09 | 12.17 | 11.93 | 12.02 | 3,175,001 | -0.13(-1.03%) |
May 08, 2008 | 12.32 | 12.34 | 12.02 | 12.15 | 6,765,904 | -0.11(-0.86%) |
May 07, 2008 | 12.36 | 12.50 | 12.21 | 12.25 | 8,765,463 | -0.26(-2.06%) |
May 06, 2008 | 12.43 | 12.57 | 12.25 | 12.51 | 6,857,661 | +0.05(+0.37%) |
May 05, 2008 | 12.32 | 12.53 | 12.18 | 12.46 | 7,142,360 | +0.18(+1.45%) |
May 02, 2008 | 12.47 | 12.47 | 12.17 | 12.28 | 5,208,272 | +0.01(+0.05%) |
May 01, 2008 | 12.10 | 12.38 | 11.89 | 12.28 | 6,371,433 | +0.25(+2.09%) |
Apr 30, 2008 | 12.25 | 12.40 | 11.99 | 12.03 | 6,965,825 | -0.29(-2.36%) |
Apr 29, 2008 | 12.03 | 12.65 | 11.80 | 12.32 | 16,110,476 | -0.69(-5.33%) |
Apr 28, 2008 | 12.60 | 13.14 | 12.52 | 13.01 | 8,317,131 | +0.35(+2.76%) |
Apr 25, 2008 | 12.56 | 12.74 | 12.38 | 12.66 | 3,813,519 | +0.14(+1.11%) |
Apr 24, 2008 | 12.46 | 12.59 | 12.19 | 12.52 | 7,586,349 | +0.13(+1.01%) |
Apr 23, 2008 | 12.90 | 12.90 | 12.31 | 12.40 | 5,699,037 | -0.44(-3.40%) |
Apr 22, 2008 | 13.14 | 13.14 | 12.76 | 12.83 | 4,276,628 | -0.32(-2.41%) |
Apr 21, 2008 | 13.21 | 13.23 | 13.03 | 13.15 | 4,058,307 | -0.15(-1.14%) |
Apr 18, 2008 | 13.25 | 13.44 | 13.20 | 13.30 | 6,256,293 | +0.23(+1.77%) |
Apr 17, 2008 | 13.00 | 13.11 | 12.91 | 13.07 | 4,782,395 | -0.02(-0.15%) |
Apr 16, 2008 | 12.61 | 13.09 | 12.54 | 13.09 | 6,304,772 | +0.63(+5.09%) |
Apr 15, 2008 | 12.48 | 12.61 | 12.25 | 12.46 | 5,397,215 | +0.02(+0.16%) |
Apr 14, 2008 | 12.58 | 12.62 | 12.39 | 12.44 | 3,169,014 | -0.13(-1.05%) |
Apr 11, 2008 | 12.54 | 12.98 | 12.52 | 12.57 | 5,512,674 | -0.15(-1.19%) |
Apr 10, 2008 | 12.64 | 12.83 | 12.46 | 12.72 | 5,335,225 | +0.18(+1.48%) |
Apr 09, 2008 | 12.72 | 12.82 | 12.45 | 12.54 | 8,590,236 | -0.32(-2.47%) |
Apr 08, 2008 | 13.08 | 13.08 | 12.76 | 12.85 | 7,131,228 | -0.26(-2.01%) |
Apr 07, 2008 | 13.30 | 13.33 | 13.02 | 13.12 | 4,799,678 | -0.06(-0.45%) |
Apr 04, 2008 | 13.43 | 13.45 | 13.14 | 13.18 | 4,942,469 | -0.26(-1.92%) |
Apr 03, 2008 | 13.64 | 13.66 | 13.27 | 13.43 | 5,900,518 | -0.27(-1.98%) |
Apr 02, 2008 | 13.83 | 13.96 | 13.64 | 13.70 | 9,506,177 | -0.03(-0.24%) |
Apr 01, 2008 | 13.26 | 13.78 | 13.18 | 13.74 | 8,012,943 | +0.64(+4.89%) |
Mar 31, 2008 | 12.80 | 13.18 | 12.71 | 13.10 | 8,009,432 | +0.36(+2.85%) |
Mar 28, 2008 | 13.23 | 13.33 | 12.70 | 12.73 | 9,080,362 | -0.34(-2.63%) |
Mar 27, 2008 | 13.00 | 13.33 | 13.00 | 13.08 | 6,862,193 | -0.01(-0.10%) |
Mar 26, 2008 | 13.55 | 13.55 | 13.00 | 13.09 | 6,104,635 | -0.36(-2.65%) |
Mar 25, 2008 | 13.50 | 13.68 | 13.29 | 13.45 | 4,504,667 | -0.09(-0.68%) |
Mar 24, 2008 | 12.98 | 13.63 | 12.84 | 13.54 | 9,203,555 | +0.64(+4.97%) |
Mar 21, 2008 | 12.49 | 12.92 | 12.39 | 12.90 | 9,595,554 | -0.00(-0.01%) |
Mar 20, 2008 | 12.49 | 12.92 | 12.39 | 12.90 | 9,595,554 | +0.46(+3.73%) |
Mar 19, 2008 | 13.16 | 13.43 | 12.42 | 12.44 | 10,142,082 | -0.63(-4.85%) |
Mar 18, 2008 | 12.52 | 13.09 | 12.43 | 13.07 | 11,512,233 | +0.87(+7.09%) |
Mar 17, 2008 | 11.74 | 12.43 | 11.74 | 12.20 | 8,106,988 | +0.15(+1.26%) |
Mar 14, 2008 | 12.50 | 12.50 | 11.84 | 12.05 | 6,556,587 | -0.34(-2.72%) |
Mar 13, 2008 | 12.12 | 12.48 | 11.92 | 12.39 | 8,741,126 | +0.12(+0.97%) |
Mar 12, 2008 | 12.59 | 12.59 | 12.20 | 12.27 | 9,748,182 | -0.28(-2.21%) |
Mar 11, 2008 | 12.36 | 12.56 | 11.97 | 12.55 | 8,923,986 | +0.50(+4.11%) |
Mar 10, 2008 | 12.28 | 12.33 | 11.94 | 12.05 | 6,349,234 | -0.19(-1.56%) |
Mar 07, 2008 | 11.93 | 12.44 | 11.93 | 12.24 | 8,728,255 | +0.21(+1.76%) |
Mar 06, 2008 | 12.46 | 12.46 | 12.02 | 12.03 | 6,207,192 | -0.50(-4.00%) |
Mar 05, 2008 | 12.65 | 12.79 | 12.43 | 12.54 | 8,129,715 | -0.06(-0.47%) |
Mar 04, 2008 | 12.37 | 12.70 | 12.31 | 12.59 | 8,116,380 | +0.09(+0.69%) |
Mar 03, 2008 | 12.38 | 12.81 | 12.29 | 12.51 | 8,114,279 | +0.17(+1.34%) |
Feb 29, 2008 | 12.78 | 12.85 | 12.27 | 12.34 | 9,655,058 | -0.59(-4.54%) |
Feb 28, 2008 | 13.05 | 13.14 | 12.74 | 12.93 | 7,608,468 | -0.21(-1.61%) |
Feb 27, 2008 | 12.83 | 13.22 | 12.81 | 13.14 | 9,784,505 | +0.26(+2.00%) |
Feb 26, 2008 | 12.81 | 12.97 | 12.63 | 12.88 | 22,538,924 | -0.06(-0.46%) |
Feb 25, 2008 | 12.75 | 12.99 | 12.57 | 12.94 | 8,581,442 | +0.22(+1.71%) |
Feb 22, 2008 | 12.48 | 12.73 | 12.35 | 12.73 | 8,790,221 | +0.28(+2.23%) |
Feb 21, 2008 | 12.59 | 12.64 | 12.38 | 12.45 | 9,357,199 | -0.09(-0.74%) |
Feb 20, 2008 | 12.22 | 12.69 | 12.15 | 12.54 | 7,606,702 | +0.24(+1.93%) |
Feb 19, 2008 | 12.90 | 12.90 | 12.26 | 12.30 | 10,677,908 | -0.34(-2.72%) |
Feb 18, 2008 | 12.71 | 12.81 | 12.53 | 12.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.71 | 12.81 | 12.53 | 12.65 | 6,870,335 | -0.09(-0.73%) |
Feb 14, 2008 | 12.98 | 13.14 | 12.63 | 12.74 | 7,724,008 | -0.26(-1.98%) |
Feb 13, 2008 | 12.55 | 13.16 | 12.55 | 13.00 | 11,762,924 | +0.20(+1.60%) |
Feb 12, 2008 | 12.68 | 13.20 | 12.58 | 12.79 | 30,670,852 | -1.58(-10.98%) |
Feb 11, 2008 | 14.04 | 14.49 | 13.43 | 14.37 | 9,111,840 | +0.46(+3.32%) |
Feb 08, 2008 | 14.16 | 14.28 | 13.75 | 13.91 | 5,550,366 | -0.35(-2.45%) |
Feb 07, 2008 | 14.22 | 14.50 | 14.05 | 14.26 | 5,966,446 | +0.03(+0.23%) |
Feb 06, 2008 | 14.40 | 14.69 | 14.15 | 14.23 | 5,955,181 | -0.07(-0.51%) |
Feb 05, 2008 | 14.34 | 14.78 | 14.23 | 14.30 | 7,203,064 | -0.33(-2.26%) |
Feb 04, 2008 | 15.35 | 15.35 | 14.54 | 14.63 | 6,142,828 | -0.78(-5.06%) |
Feb 01, 2008 | 15.16 | 15.49 | 14.94 | 15.41 | 8,735,623 | +0.26(+1.74%) |
Jan 31, 2008 | 14.20 | 15.52 | 14.07 | 15.14 | 18,838,766 | +0.65(+4.51%) |
Jan 30, 2008 | 14.40 | 14.99 | 14.27 | 14.49 | 8,391,726 | -0.01(-0.05%) |
Jan 29, 2008 | 14.30 | 14.58 | 14.14 | 14.50 | 7,998,678 | +0.23(+1.62%) |
Jan 28, 2008 | 13.64 | 14.30 | 13.58 | 14.27 | 9,900,612 | +0.13(+0.93%) |
Jan 25, 2008 | 14.61 | 15.10 | 14.01 | 14.13 | 11,683,153 | -0.28(-1.97%) |
Jan 24, 2008 | 14.47 | 14.70 | 13.92 | 14.42 | 12,049,868 | +0.05(+0.32%) |
Jan 23, 2008 | 12.58 | 14.42 | 12.36 | 14.37 | 18,276,536 | +1.42(+10.96%) |
Jan 22, 2008 | 11.83 | 13.41 | 11.83 | 12.95 | 13,514,845 | +0.50(+4.03%) |
Jan 21, 2008 | 12.50 | 13.08 | 12.22 | 12.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.50 | 13.08 | 12.22 | 12.45 | 9,755,191 | +0.06(+0.48%) |
Jan 17, 2008 | 12.86 | 13.00 | 12.34 | 12.39 | 9,275,907 | -0.45(-3.50%) |
Jan 16, 2008 | 12.50 | 13.23 | 12.41 | 12.84 | 10,187,745 | +0.26(+2.05%) |
Jan 15, 2008 | 12.89 | 13.04 | 12.56 | 12.58 | 6,632,657 | -0.50(-3.79%) |
Jan 14, 2008 | 13.11 | 13.23 | 12.89 | 13.08 | 5,211,027 | +0.10(+0.76%) |
Jan 11, 2008 | 13.06 | 13.27 | 12.85 | 12.98 | 7,546,458 | -0.28(-2.09%) |
Jan 10, 2008 | 12.88 | 13.53 | 12.80 | 13.25 | 9,386,748 | +0.23(+1.77%) |
Jan 09, 2008 | 12.70 | 13.07 | 12.49 | 13.02 | 9,587,942 | +0.34(+2.65%) |
Jan 08, 2008 | 13.34 | 13.48 | 12.66 | 12.69 | 9,204,514 | -0.59(-4.48%) |
Jan 07, 2008 | 13.12 | 13.47 | 13.08 | 13.28 | 7,332,781 | +0.22(+1.72%) |
Jan 04, 2008 | 13.29 | 13.33 | 12.90 | 13.06 | 8,181,718 | -0.38(-2.80%) |
Jan 03, 2008 | 13.77 | 13.95 | 13.35 | 13.43 | 4,563,076 | -0.27(-1.98%) |
Jan 02, 2008 | 14.26 | 14.26 | 13.64 | 13.70 | 5,976,500 | -0.57(-3.98%) |
Jan 01, 2008 | 14.22 | 14.40 | 14.15 | 14.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.22 | 14.40 | 14.15 | 14.27 | 3,992,543 | -0.01(-0.09%) |
Dec 28, 2007 | 14.36 | 14.49 | 14.11 | 14.29 | 4,550,530 | -0.01(-0.09%) |
Dec 27, 2007 | 14.11 | 14.52 | 14.01 | 14.30 | 3,743,787 | -0.01(-0.09%) |
Dec 26, 2007 | 14.25 | 14.53 | 14.07 | 14.31 | 2,913,965 | -0.02(-0.14%) |
Dec 24, 2007 | 14.35 | 14.73 | 14.21 | 14.33 | 1,722,879 | -0.15(-1.00%) |
Dec 21, 2007 | 14.29 | 14.53 | 14.00 | 14.48 | 8,091,936 | +0.36(+2.57%) |
Dec 20, 2007 | 14.04 | 14.15 | 13.82 | 14.11 | 5,171,017 | +0.20(+1.47%) |
Dec 19, 2007 | 14.65 | 14.65 | 13.90 | 13.91 | 7,541,986 | -0.66(-4.53%) |
Dec 18, 2007 | 14.44 | 14.68 | 14.19 | 14.57 | 5,107,877 | +0.22(+1.57%) |
Dec 17, 2007 | 14.48 | 14.63 | 14.31 | 14.34 | 6,841,290 | -0.17(-1.14%) |
Dec 14, 2007 | 14.94 | 14.98 | 14.47 | 14.51 | 7,781,019 | -0.65(-4.31%) |
Dec 13, 2007 | 14.85 | 15.24 | 14.77 | 15.16 | 5,204,026 | +0.17(+1.15%) |
Dec 12, 2007 | 15.55 | 15.88 | 14.69 | 14.99 | 7,040,705 | -0.10(-0.66%) |
Dec 11, 2007 | 16.07 | 16.13 | 15.02 | 15.09 | 8,636,903 | -0.92(-5.73%) |
Dec 10, 2007 | 15.82 | 16.13 | 15.53 | 16.01 | 5,212,461 | +0.20(+1.30%) |
Dec 07, 2007 | 15.69 | 16.51 | 15.69 | 15.80 | 7,288,368 | +0.12(+0.76%) |
Dec 06, 2007 | 14.74 | 15.76 | 14.67 | 15.69 | 10,108,854 | +0.90(+6.07%) |
Dec 05, 2007 | 14.27 | 14.79 | 14.17 | 14.79 | 5,676,445 | +0.54(+3.80%) |
Dec 04, 2007 | 14.52 | 14.53 | 14.25 | 14.25 | 3,712,880 | -0.39(-2.66%) |
Dec 03, 2007 | 14.65 | 14.98 | 14.56 | 14.64 | 5,946,420 | -0.16(-1.07%) |
Nov 30, 2007 | 14.55 | 14.93 | 14.46 | 14.79 | 7,432,013 | +0.35(+2.42%) |
Nov 29, 2007 | 14.53 | 14.55 | 14.10 | 14.44 | 6,200,062 | -0.07(-0.50%) |
Nov 28, 2007 | 14.26 | 14.56 | 14.26 | 14.52 | 8,197,756 | +0.26(+1.81%) |
Nov 27, 2007 | 14.15 | 14.41 | 13.96 | 14.26 | 6,681,579 | +0.24(+1.74%) |
Nov 26, 2007 | 14.57 | 14.57 | 13.97 | 14.01 | 5,711,554 | -0.28(-1.99%) |
Nov 23, 2007 | 13.90 | 14.36 | 13.90 | 14.30 | 3,108,002 | +0.47(+3.39%) |
Nov 21, 2007 | 14.53 | 14.61 | 13.80 | 13.83 | 11,199,354 | -0.85(-5.80%) |
Nov 20, 2007 | 14.75 | 15.04 | 14.42 | 14.68 | 8,735,977 | -0.02(-0.13%) |
Nov 19, 2007 | 15.32 | 15.40 | 14.65 | 14.70 | 8,535,336 | -0.71(-4.63%) |
Nov 16, 2007 | 15.61 | 16.24 | 15.26 | 15.41 | 5,875,330 | -0.13(-0.81%) |
Nov 15, 2007 | 15.51 | 15.78 | 15.42 | 15.54 | 6,014,382 | -0.01(-0.04%) |
Nov 14, 2007 | 15.74 | 16.04 | 15.48 | 15.55 | 6,829,101 | -0.07(-0.47%) |
Nov 13, 2007 | 15.18 | 15.65 | 15.06 | 15.62 | 6,565,864 | +0.50(+3.27%) |
Nov 12, 2007 | 15.44 | 15.55 | 15.06 | 15.12 | 8,634,725 | -0.18(-1.17%) |
Nov 09, 2007 | 15.43 | 15.53 | 15.27 | 15.30 | 7,044,850 | -0.30(-1.95%) |
Nov 08, 2007 | 15.51 | 15.68 | 15.32 | 15.61 | 8,655,430 | +0.16(+1.03%) |
Nov 07, 2007 | 15.61 | 15.76 | 15.45 | 15.45 | 6,771,514 | -0.45(-2.83%) |
Nov 06, 2007 | 15.54 | 16.00 | 15.51 | 15.90 | 3,427,610 | +0.34(+2.21%) |
Nov 05, 2007 | 15.49 | 15.72 | 15.35 | 15.55 | 4,880,131 | -0.03(-0.17%) |
Nov 02, 2007 | 15.57 | 15.75 | 15.24 | 15.58 | 5,303,052 | +0.15(+0.94%) |
Nov 01, 2007 | 15.63 | 15.78 | 15.33 | 15.43 | 7,766,141 | -0.47(-2.95%) |
Oct 31, 2007 | 16.04 | 16.28 | 15.56 | 15.90 | 8,612,104 | -0.15(-0.91%) |
Oct 30, 2007 | 15.73 | 16.45 | 15.45 | 16.05 | 8,352,879 | +0.61(+3.98%) |
Oct 29, 2007 | 15.36 | 15.56 | 15.31 | 15.43 | 4,866,670 | +0.20(+1.30%) |
Oct 26, 2007 | 15.26 | 15.36 | 14.96 | 15.24 | 4,061,741 | +0.18(+1.18%) |
Oct 25, 2007 | 15.07 | 15.54 | 14.93 | 15.06 | 5,136,948 | -0.32(-2.10%) |
Oct 24, 2007 | 14.90 | 15.41 | 14.85 | 15.38 | 6,295,132 | +0.39(+2.60%) |
Oct 23, 2007 | 15.09 | 15.26 | 14.81 | 14.99 | 5,560,460 | -0.03(-0.22%) |
Oct 22, 2007 | 14.69 | 15.15 | 14.53 | 15.02 | 5,903,872 | +0.25(+1.70%) |
Oct 19, 2007 | 14.95 | 15.10 | 14.73 | 14.77 | 8,738,839 | -0.17(-1.11%) |
Oct 18, 2007 | 15.11 | 15.22 | 14.82 | 14.94 | 6,855,069 | -0.28(-1.82%) |
Oct 17, 2007 | 15.13 | 15.40 | 15.02 | 15.22 | 8,483,854 | +0.25(+1.68%) |
Oct 16, 2007 | 15.20 | 15.24 | 14.90 | 14.97 | 5,690,526 | -0.24(-1.56%) |
Oct 15, 2007 | 15.46 | 15.52 | 15.12 | 15.20 | 5,687,498 | -0.26(-1.67%) |
Oct 12, 2007 | 15.71 | 15.80 | 15.37 | 15.46 | 4,398,188 | -0.30(-1.89%) |
Oct 11, 2007 | 16.14 | 16.70 | 15.69 | 15.76 | 3,613,246 | -0.17(-1.08%) |
Oct 10, 2007 | 15.99 | 16.09 | 15.69 | 15.93 | 4,324,297 | -0.08(-0.49%) |
Oct 09, 2007 | 15.90 | 16.18 | 15.74 | 16.01 | 4,668,164 | +0.21(+1.34%) |
Oct 08, 2007 | 16.27 | 16.27 | 15.78 | 15.80 | 2,887,357 | -0.49(-3.00%) |
Oct 05, 2007 | 16.09 | 16.36 | 15.78 | 16.29 | 3,777,533 | +0.65(+4.14%) |
Oct 04, 2007 | 15.96 | 16.01 | 15.32 | 15.64 | 4,401,520 | -0.18(-1.17%) |
Oct 03, 2007 | 15.92 | 16.14 | 15.70 | 15.82 | 3,918,199 | -0.22(-1.40%) |
Oct 02, 2007 | 15.71 | 16.13 | 15.55 | 16.05 | 5,996,084 | +0.40(+2.53%) |
Oct 01, 2007 | 15.26 | 15.74 | 15.26 | 15.65 | 5,023,083 | +0.35(+2.29%) |
Sep 28, 2007 | 15.32 | 15.47 | 15.18 | 15.30 | 3,633,392 | +0.11(+0.74%) |
Sep 27, 2007 | 15.40 | 15.50 | 15.08 | 15.19 | 5,700,217 | -0.07(-0.43%) |
Sep 26, 2007 | 15.50 | 15.56 | 15.13 | 15.26 | 4,423,626 | -0.07(-0.43%) |
Sep 25, 2007 | 15.56 | 15.57 | 14.96 | 15.32 | 8,606,350 | -0.25(-1.61%) |
Sep 24, 2007 | 15.76 | 16.00 | 15.51 | 15.57 | 6,234,111 | -0.19(-1.21%) |
Sep 21, 2007 | 15.45 | 16.07 | 15.43 | 15.76 | 9,587,982 | +0.33(+2.14%) |
Sep 20, 2007 | 16.32 | 16.38 | 15.36 | 15.43 | 8,184,958 | -0.96(-5.88%) |
Sep 19, 2007 | 17.49 | 17.88 | 16.33 | 16.40 | 14,300,056 | -0.87(-5.05%) |
Sep 18, 2007 | 16.21 | 17.28 | 16.13 | 17.27 | 6,826,351 | +1.14(+7.04%) |
Sep 17, 2007 | 16.33 | 16.37 | 16.01 | 16.13 | 4,493,732 | -0.22(-1.37%) |
Sep 14, 2007 | 16.30 | 16.40 | 15.96 | 16.36 | 4,681,034 | +0.06(+0.37%) |
Sep 13, 2007 | 16.15 | 16.42 | 16.07 | 16.30 | 5,736,405 | +0.15(+0.94%) |
Sep 12, 2007 | 15.96 | 16.21 | 15.95 | 16.15 | 6,758,920 | +0.12(+0.74%) |
Sep 11, 2007 | 15.85 | 16.25 | 15.07 | 16.03 | 7,444,987 | -0.36(-2.18%) |
Sep 10, 2007 | 16.93 | 16.93 | 16.23 | 16.39 | 3,769,508 | -0.15(-0.92%) |
Sep 07, 2007 | 16.67 | 16.84 | 16.25 | 16.54 | 4,143,506 | -0.40(-2.38%) |
Sep 06, 2007 | 16.92 | 17.05 | 16.68 | 16.94 | 2,644,182 | +0.02(+0.12%) |
Sep 05, 2007 | 17.24 | 17.28 | 16.77 | 16.92 | 3,945,908 | -0.44(-2.51%) |