Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.531 | 5.585 | 4.894 | 4.926 | 0 | -0.76(-13.31%) |
Jan 29, 2009 | 6.282 | 6.282 | 5.677 | 5.682 | 13,737,817 | -0.59(-9.47%) |
Jan 28, 2009 | 6.120 | 6.466 | 6.093 | 6.277 | 16,741,400 | +0.25(+4.12%) |
Jan 27, 2009 | 5.845 | 6.067 | 5.758 | 6.028 | 9,793,149 | +0.23(+4.01%) |
Jan 26, 2009 | 5.904 | 6.179 | 5.672 | 5.796 | 8,526,142 | -0.05(-0.92%) |
Jan 23, 2009 | 5.780 | 6.055 | 5.558 | 5.850 | 11,915,766 | +0.03(+0.46%) |
Jan 22, 2009 | 5.834 | 6.012 | 5.596 | 5.823 | 18,345,222 | +0.06(+1.13%) |
Jan 21, 2009 | 5.461 | 5.774 | 5.358 | 5.758 | 16,083,166 | +0.51(+9.67%) |
Jan 20, 2009 | 5.893 | 5.936 | 5.213 | 5.250 | 14,756,484 | -0.63(-10.74%) |
Jan 16, 2009 | 5.942 | 6.001 | 5.628 | 5.882 | 12,303,931 | +0.11(+1.87%) |
Jan 15, 2009 | 5.769 | 5.866 | 5.353 | 5.774 | 17,385,286 | +0.01(+0.09%) |
Jan 14, 2009 | 5.985 | 5.985 | 5.677 | 5.769 | 9,111,315 | -0.30(-4.90%) |
Jan 13, 2009 | 6.012 | 6.190 | 5.942 | 6.066 | 9,231,393 | +0.01(+0.18%) |
Jan 12, 2009 | 6.314 | 6.358 | 6.001 | 6.055 | 8,268,543 | -0.26(-4.19%) |
Jan 09, 2009 | 6.433 | 6.525 | 6.136 | 6.320 | 11,178,917 | -0.09(-1.43%) |
Jan 08, 2009 | 6.217 | 6.439 | 5.942 | 6.412 | 16,175,705 | +0.10(+1.63%) |
Jan 07, 2009 | 6.720 | 6.747 | 6.255 | 6.309 | 10,939,512 | -0.45(-6.71%) |
Jan 06, 2009 | 6.585 | 6.882 | 6.547 | 6.763 | 10,490,739 | +0.28(+4.33%) |
Jan 05, 2009 | 6.747 | 6.752 | 6.433 | 6.482 | 14,617,845 | -0.23(-3.46%) |
Jan 02, 2009 | 6.406 | 6.752 | 6.406 | 6.714 | 0 | +0.34(+5.34%) |
Jan 01, 2009 | 6.282 | 6.471 | 6.250 | 6.374 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.282 | 6.471 | 6.250 | 6.374 | 9,502,179 | +0.09(+1.37%) |
Dec 30, 2008 | 6.206 | 6.325 | 6.163 | 6.287 | 9,744,470 | +0.11(+1.84%) |
Dec 29, 2008 | 6.260 | 6.347 | 6.055 | 6.174 | 7,013,759 | -0.03(-0.52%) |
Dec 26, 2008 | 6.212 | 6.272 | 6.093 | 6.206 | 3,920,012 | +0.04(+0.61%) |
Dec 24, 2008 | 6.185 | 6.244 | 6.136 | 6.169 | 2,346,283 | +0.01(+0.09%) |
Dec 23, 2008 | 6.363 | 6.428 | 6.115 | 6.163 | 13,154,860 | -0.14(-2.23%) |
Dec 22, 2008 | 6.622 | 6.660 | 6.147 | 6.304 | 11,784,983 | -0.31(-4.66%) |
Dec 19, 2008 | 6.747 | 6.865 | 6.417 | 6.612 | 26,229,320 | -0.06(-0.89%) |
Dec 18, 2008 | 7.168 | 7.168 | 6.609 | 6.671 | 9,326,377 | -0.44(-6.15%) |
Dec 17, 2008 | 7.011 | 7.281 | 6.817 | 7.108 | 12,416,378 | +0.06(+0.92%) |
Dec 16, 2008 | 6.725 | 7.108 | 6.676 | 7.044 | 17,417,410 | +0.43(+6.45%) |
Dec 15, 2008 | 6.752 | 6.811 | 6.493 | 6.617 | 11,128,811 | +0.04(+0.66%) |
Dec 12, 2008 | 6.174 | 6.784 | 6.174 | 6.574 | 11,376,271 | +0.14(+2.18%) |
Dec 11, 2008 | 6.919 | 6.990 | 6.336 | 6.433 | 10,317,957 | -0.57(-8.10%) |
Dec 10, 2008 | 6.698 | 7.125 | 6.698 | 7.000 | 8,921,420 | +0.37(+5.54%) |
Dec 09, 2008 | 6.530 | 6.876 | 6.466 | 6.633 | 12,349,023 | +0.03(+0.41%) |
Dec 08, 2008 | 6.093 | 6.671 | 6.077 | 6.606 | 14,561,024 | +0.63(+10.58%) |
Dec 05, 2008 | 6.001 | 6.007 | 5.591 | 5.974 | 16,553,507 | -0.04(-0.72%) |
Dec 04, 2008 | 6.320 | 6.558 | 5.899 | 6.017 | 12,531,263 | -0.41(-6.31%) |
Dec 03, 2008 | 6.088 | 6.482 | 5.942 | 6.422 | 11,286,615 | +0.13(+2.06%) |
Dec 02, 2008 | 6.109 | 6.352 | 6.007 | 6.293 | 12,262,584 | +0.31(+5.14%) |
Dec 01, 2008 | 6.558 | 6.666 | 5.942 | 5.985 | 13,387,331 | -0.74(-11.00%) |
Nov 28, 2008 | 6.752 | 6.957 | 6.644 | 6.725 | 4,502,808 | -0.06(-0.95%) |
Nov 26, 2008 | 6.471 | 6.806 | 6.260 | 6.790 | 9,353,115 | +0.23(+3.54%) |
Nov 25, 2008 | 6.644 | 6.790 | 6.217 | 6.558 | 15,119,264 | +0.00(+0.00%) |
Nov 24, 2008 | 6.044 | 6.790 | 5.915 | 6.558 | 19,932,266 | +0.58(+9.76%) |
Nov 21, 2008 | 5.774 | 6.028 | 5.510 | 5.974 | 15,006,141 | +0.38(+6.76%) |
Nov 20, 2008 | 6.104 | 6.277 | 5.510 | 5.596 | 18,856,742 | -0.45(-7.50%) |
Nov 19, 2008 | 6.293 | 6.466 | 6.034 | 6.050 | 13,751,055 | -0.21(-3.36%) |
Nov 18, 2008 | 6.255 | 6.314 | 6.001 | 6.260 | 17,329,144 | -0.01(-0.17%) |
Nov 17, 2008 | 6.649 | 6.763 | 6.250 | 6.271 | 13,109,162 | -0.49(-7.27%) |
Nov 14, 2008 | 7.017 | 7.162 | 6.509 | 6.763 | 0 | -0.68(-9.08%) |
Nov 13, 2008 | 6.390 | 7.481 | 6.228 | 7.438 | 31,038,378 | +1.08(+16.99%) |
Nov 12, 2008 | 7.189 | 7.189 | 6.071 | 6.358 | 30,153,794 | -0.94(-12.88%) |
Nov 11, 2008 | 7.508 | 7.557 | 7.017 | 7.298 | 11,388,350 | -0.31(-4.12%) |
Nov 10, 2008 | 8.329 | 8.329 | 7.427 | 7.611 | 11,787,199 | -0.43(-5.31%) |
Nov 07, 2008 | 7.962 | 8.264 | 7.788 | 8.038 | 12,466,230 | +0.08(+0.95%) |
Nov 06, 2008 | 8.740 | 8.918 | 7.784 | 7.962 | 15,810,136 | -0.78(-8.90%) |
Nov 05, 2008 | 9.388 | 9.388 | 8.675 | 8.740 | 9,831,756 | -0.71(-7.49%) |
Nov 04, 2008 | 9.042 | 9.496 | 8.918 | 9.447 | 11,448,827 | +0.62(+7.04%) |
Nov 03, 2008 | 9.075 | 9.129 | 8.670 | 8.826 | 9,435,415 | -0.50(-5.33%) |
Oct 31, 2008 | 8.778 | 9.707 | 8.772 | 9.323 | 9,371,551 | +0.10(+1.11%) |
Oct 30, 2008 | 9.993 | 10.18 | 8.670 | 9.220 | 18,843,096 | -0.43(-4.42%) |
Oct 29, 2008 | 9.183 | 10.05 | 9.026 | 9.647 | 18,319,556 | +0.42(+4.57%) |
Oct 28, 2008 | 8.832 | 9.269 | 8.691 | 9.226 | 17,849,948 | +0.62(+7.22%) |
Oct 27, 2008 | 8.513 | 8.972 | 8.372 | 8.605 | 11,301,581 | -0.06(-0.75%) |
Oct 24, 2008 | 8.464 | 9.118 | 8.297 | 8.670 | 12,479,050 | -0.26(-2.90%) |
Oct 23, 2008 | 8.913 | 9.447 | 8.459 | 8.929 | 15,349,143 | +0.22(+2.54%) |
Oct 22, 2008 | 9.696 | 9.761 | 8.378 | 8.707 | 14,529,829 | -1.26(-12.68%) |
Oct 21, 2008 | 10.25 | 10.61 | 9.923 | 9.971 | 10,219,062 | -0.42(-4.00%) |
Oct 20, 2008 | 9.831 | 10.40 | 9.782 | 10.39 | 10,864,604 | +0.66(+6.77%) |
Oct 17, 2008 | 9.447 | 10.11 | 9.339 | 9.728 | 15,391,055 | +0.05(+0.50%) |
Oct 16, 2008 | 9.863 | 9.982 | 8.594 | 9.680 | 25,811,620 | -0.14(-1.38%) |
Oct 15, 2008 | 11.81 | 11.83 | 9.723 | 9.815 | 18,153,444 | -2.23(-18.52%) |
Oct 14, 2008 | 12.46 | 12.92 | 11.69 | 12.05 | 14,512,747 | +0.66(+5.79%) |
Oct 13, 2008 | 10.85 | 11.71 | 10.55 | 11.39 | 12,466,969 | +0.95(+9.11%) |
Oct 10, 2008 | 10.24 | 10.94 | 9.509 | 10.44 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.79 | 12.01 | 10.46 | 10.59 | 14,431,793 | -1.09(-9.34%) |
Oct 08, 2008 | 11.88 | 12.46 | 11.40 | 11.68 | 19,662,484 | -0.42(-3.48%) |
Oct 07, 2008 | 13.42 | 13.54 | 12.03 | 12.10 | 13,435,562 | -1.18(-8.87%) |
Oct 06, 2008 | 13.49 | 13.61 | 12.63 | 13.28 | 13,521,492 | -0.39(-2.85%) |
Oct 03, 2008 | 13.87 | 14.25 | 13.60 | 13.67 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 13.95 | 14.21 | 13.61 | 13.72 | 9,116,328 | -0.36(-2.53%) |
Oct 01, 2008 | 14.02 | 14.39 | 13.75 | 14.08 | 9,227,726 | -0.06(-0.46%) |
Sep 30, 2008 | 14.51 | 14.51 | 13.85 | 14.14 | 9,066,641 | +0.02(+0.11%) |
Sep 29, 2008 | 15.02 | 15.39 | 13.98 | 14.13 | 15,024,588 | -1.13(-7.40%) |
Sep 26, 2008 | 15.04 | 15.69 | 15.03 | 15.25 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.11 | 15.46 | 14.96 | 15.21 | 9,593,447 | +0.25(+1.70%) |
Sep 24, 2008 | 14.89 | 15.19 | 14.46 | 14.95 | 9,759,486 | +0.22(+1.50%) |
Sep 23, 2008 | 14.74 | 15.35 | 14.65 | 14.73 | 14,586,120 | +0.25(+1.72%) |
Sep 22, 2008 | 15.53 | 15.72 | 14.42 | 14.48 | 10,331,216 | -1.14(-7.30%) |
Sep 19, 2008 | 15.38 | 16.04 | 13.75 | 15.62 | 0 | +0.89(+6.01%) |
Sep 18, 2008 | 15.40 | 15.73 | 14.15 | 14.74 | 19,121,040 | -0.46(-3.06%) |
Sep 17, 2008 | 15.89 | 16.03 | 15.17 | 15.20 | 14,445,993 | -1.17(-7.16%) |
Sep 16, 2008 | 15.88 | 16.38 | 15.78 | 16.37 | 17,393,918 | +0.23(+1.41%) |
Sep 15, 2008 | 16.15 | 16.78 | 15.96 | 16.15 | 15,337,713 | -0.38(-2.29%) |
Sep 12, 2008 | 16.12 | 16.53 | 15.99 | 16.52 | 11,672,457 | +0.19(+1.19%) |
Sep 11, 2008 | 15.82 | 16.37 | 15.62 | 16.33 | 15,379,303 | +0.30(+1.89%) |
Sep 10, 2008 | 15.57 | 16.20 | 15.48 | 16.03 | 15,108,291 | +0.61(+3.96%) |
Sep 09, 2008 | 15.74 | 16.02 | 15.42 | 15.42 | 17,840,534 | -0.38(-2.43%) |
Sep 08, 2008 | 15.59 | 16.05 | 15.51 | 15.80 | 13,327,436 | +0.42(+2.74%) |
Sep 05, 2008 | 14.71 | 15.48 | 14.49 | 15.38 | 0 | +0.56(+3.79%) |
Sep 04, 2008 | 15.21 | 15.33 | 14.72 | 14.82 | 10,452,274 | -0.41(-2.66%) |
Sep 03, 2008 | 14.59 | 15.37 | 14.59 | 15.22 | 13,634,128 | +0.66(+4.56%) |
Sep 02, 2008 | 14.68 | 15.09 | 14.38 | 14.56 | 5,978,516 | -0.05(-0.37%) |
Aug 29, 2008 | 14.92 | 14.99 | 14.56 | 14.61 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.72 | 15.32 | 14.67 | 15.29 | 7,068,804 | +0.56(+3.81%) |
Aug 27, 2008 | 14.72 | 14.92 | 14.56 | 14.72 | 5,110,354 | -0.01(-0.04%) |
Aug 26, 2008 | 14.74 | 14.79 | 14.58 | 14.73 | 6,076,473 | +0.18(+1.26%) |
Aug 25, 2008 | 14.90 | 14.90 | 14.41 | 14.55 | 4,495,556 | -0.41(-2.71%) |
Aug 22, 2008 | 14.94 | 15.12 | 14.79 | 14.95 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.78 | 14.99 | 14.62 | 14.83 | 4,276,240 | -0.08(-0.51%) |
Aug 20, 2008 | 15.12 | 15.15 | 14.69 | 14.91 | 6,008,404 | -0.10(-0.65%) |
Aug 19, 2008 | 15.32 | 15.32 | 14.94 | 15.01 | 5,524,028 | -0.31(-2.04%) |
Aug 18, 2008 | 15.66 | 15.75 | 15.21 | 15.32 | 7,479,240 | -0.32(-2.07%) |
Aug 15, 2008 | 15.49 | 15.68 | 15.39 | 15.64 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.33 | 15.70 | 15.26 | 15.48 | 7,494,923 | -0.26(-1.68%) |
Aug 13, 2008 | 15.66 | 15.89 | 15.46 | 15.75 | 9,745,553 | +0.06(+0.41%) |
Aug 12, 2008 | 15.73 | 16.30 | 15.62 | 15.68 | 8,842,643 | -0.11(-0.72%) |
Aug 11, 2008 | 15.71 | 15.85 | 15.51 | 15.79 | 10,408,351 | +0.15(+0.97%) |
Aug 08, 2008 | 14.97 | 15.70 | 14.96 | 15.64 | 9,564,707 | +0.58(+3.84%) |
Aug 07, 2008 | 15.31 | 15.37 | 14.99 | 15.06 | 13,835,172 | -0.37(-2.41%) |
Aug 06, 2008 | 15.22 | 15.64 | 15.22 | 15.44 | 8,419,610 | +0.13(+0.85%) |
Aug 05, 2008 | 15.44 | 15.53 | 15.12 | 15.31 | 13,318,201 | -0.10(-0.67%) |
Aug 04, 2008 | 15.41 | 15.71 | 14.84 | 15.41 | 21,749,096 | +0.01(+0.04%) |
Aug 01, 2008 | 15.08 | 15.90 | 15.07 | 15.41 | 30,912,456 | +0.43(+2.89%) |
Jul 31, 2008 | 13.97 | 15.34 | 13.64 | 14.97 | 31,622,266 | +1.84(+13.98%) |
Jul 30, 2008 | 13.08 | 13.37 | 12.99 | 13.14 | 8,710,813 | +0.13(+1.00%) |
Jul 29, 2008 | 13.01 | 13.04 | 12.41 | 13.01 | 8,078,905 | +0.60(+4.83%) |
Jul 28, 2008 | 12.61 | 12.75 | 12.40 | 12.41 | 8,466,939 | -0.24(-1.88%) |
Jul 25, 2008 | 12.78 | 12.84 | 12.54 | 12.65 | 6,820,563 | -0.06(-0.47%) |
Jul 24, 2008 | 13.12 | 13.21 | 12.69 | 12.70 | 9,653,282 | -0.47(-3.57%) |
Jul 23, 2008 | 13.01 | 13.35 | 13.00 | 13.17 | 12,491,032 | +0.21(+1.58%) |
Jul 22, 2008 | 12.60 | 12.97 | 12.50 | 12.97 | 12,456,331 | +0.31(+2.43%) |
Jul 21, 2008 | 12.70 | 12.78 | 12.52 | 12.66 | 9,846,450 | +0.03(+0.26%) |
Jul 18, 2008 | 12.59 | 12.73 | 12.45 | 12.63 | 10,541,148 | +0.07(+0.56%) |
Jul 17, 2008 | 12.29 | 12.61 | 12.19 | 12.56 | 12,722,739 | +0.24(+1.97%) |
Jul 16, 2008 | 12.21 | 12.35 | 11.93 | 12.32 | 14,031,194 | +0.40(+3.35%) |
Jul 15, 2008 | 11.94 | 12.10 | 11.70 | 11.92 | 10,260,061 | -0.10(-0.81%) |
Jul 14, 2008 | 12.01 | 12.13 | 11.90 | 12.01 | 7,575,479 | +0.13(+1.09%) |
Jul 11, 2008 | 12.03 | 12.10 | 11.75 | 11.88 | 9,310,448 | -0.30(-2.44%) |
Jul 10, 2008 | 12.32 | 12.32 | 12.04 | 12.18 | 9,015,495 | -0.12(-0.97%) |
Jul 09, 2008 | 12.24 | 12.56 | 12.24 | 12.30 | 12,114,949 | +0.05(+0.44%) |
Jul 08, 2008 | 12.06 | 12.27 | 12.01 | 12.25 | 12,111,670 | +0.15(+1.21%) |
Jul 07, 2008 | 12.18 | 12.41 | 12.02 | 12.10 | 10,278,837 | -0.01(-0.09%) |
Jul 04, 2008 | 12.28 | 12.36 | 12.02 | 12.11 | 8,872,394 | +0.00(+0.00%) |
Jul 03, 2008 | 12.28 | 12.36 | 12.02 | 12.11 | 8,872,394 | -0.05(-0.44%) |
Jul 02, 2008 | 12.75 | 12.83 | 12.16 | 12.16 | 14,472,818 | -0.28(-2.21%) |
Jul 01, 2008 | 12.43 | 12.57 | 12.22 | 12.44 | 13,604,181 | -0.15(-1.16%) |
Jun 30, 2008 | 12.64 | 12.83 | 12.53 | 12.59 | 12,049,379 | -0.05(-0.38%) |
Jun 27, 2008 | 12.66 | 12.75 | 12.50 | 12.63 | 13,144,868 | -0.02(-0.17%) |
Jun 26, 2008 | 13.04 | 13.04 | 12.66 | 12.66 | 11,448,407 | -0.52(-3.98%) |
Jun 25, 2008 | 12.93 | 13.29 | 12.91 | 13.18 | 7,765,857 | +0.29(+2.26%) |
Jun 24, 2008 | 13.16 | 13.19 | 12.83 | 12.89 | 8,271,527 | -0.30(-2.29%) |
Jun 23, 2008 | 13.29 | 13.29 | 13.10 | 13.19 | 6,933,258 | -0.03(-0.25%) |
Jun 20, 2008 | 13.63 | 13.67 | 13.16 | 13.22 | 8,969,404 | -0.44(-3.24%) |
Jun 19, 2008 | 13.49 | 13.81 | 13.46 | 13.67 | 7,977,625 | +0.15(+1.12%) |
Jun 18, 2008 | 13.77 | 13.89 | 13.40 | 13.51 | 9,147,254 | +0.14(+1.05%) |
Jun 17, 2008 | 13.50 | 13.56 | 13.34 | 13.37 | 6,454,999 | -0.03(-0.24%) |
Jun 16, 2008 | 13.51 | 13.51 | 13.24 | 13.41 | 9,301,778 | -0.17(-1.27%) |
Jun 13, 2008 | 13.52 | 13.76 | 13.46 | 13.58 | 8,163,366 | +0.22(+1.66%) |
Jun 12, 2008 | 13.47 | 13.71 | 13.29 | 13.36 | 8,273,786 | +0.03(+0.24%) |
Jun 11, 2008 | 13.30 | 13.51 | 13.21 | 13.33 | 6,699,259 | -0.05(-0.36%) |
Jun 10, 2008 | 13.43 | 13.57 | 13.18 | 13.37 | 8,397,911 | -0.19(-1.39%) |
Jun 09, 2008 | 13.86 | 13.94 | 13.40 | 13.56 | 9,457,215 | -0.31(-2.22%) |
Jun 06, 2008 | 14.41 | 14.50 | 13.86 | 13.87 | 10,948,487 | -0.73(-5.03%) |
Jun 05, 2008 | 14.47 | 14.63 | 14.30 | 14.61 | 15,215,373 | +0.21(+1.46%) |
Jun 04, 2008 | 14.23 | 14.58 | 14.17 | 14.40 | 7,855,051 | +0.12(+0.83%) |
Jun 03, 2008 | 14.39 | 14.43 | 14.04 | 14.28 | 7,881,436 | -0.09(-0.64%) |
Jun 02, 2008 | 14.62 | 14.72 | 14.31 | 14.37 | 6,151,024 | -0.33(-2.28%) |
May 30, 2008 | 14.87 | 14.95 | 14.67 | 14.70 | 5,630,155 | -0.17(-1.13%) |
May 29, 2008 | 14.50 | 14.98 | 14.43 | 14.87 | 9,867,175 | +0.37(+2.53%) |
May 28, 2008 | 14.30 | 14.62 | 14.02 | 14.50 | 14,499,053 | +0.27(+1.90%) |
May 27, 2008 | 14.35 | 14.39 | 14.01 | 14.23 | 7,096,188 | -0.08(-0.53%) |
May 26, 2008 | 14.56 | 14.64 | 14.18 | 14.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.56 | 14.64 | 14.18 | 14.31 | 5,390,931 | -0.27(-1.85%) |
May 22, 2008 | 14.64 | 14.78 | 14.49 | 14.58 | 8,264,525 | -0.05(-0.33%) |
May 21, 2008 | 15.02 | 15.12 | 14.57 | 14.63 | 7,892,385 | -0.39(-2.63%) |
May 20, 2008 | 15.20 | 15.21 | 14.91 | 15.02 | 7,040,934 | -0.26(-1.70%) |
May 19, 2008 | 15.14 | 15.56 | 15.12 | 15.28 | 7,771,940 | +0.12(+0.78%) |
May 16, 2008 | 14.90 | 15.29 | 14.90 | 15.16 | 11,213,331 | +0.25(+1.70%) |
May 15, 2008 | 14.66 | 14.94 | 14.57 | 14.91 | 16,213,543 | +0.35(+2.37%) |
May 14, 2008 | 14.17 | 14.73 | 14.09 | 14.56 | 9,410,943 | +0.46(+3.29%) |
May 13, 2008 | 14.17 | 14.17 | 14.01 | 14.10 | 7,750,047 | -0.01(-0.04%) |
May 12, 2008 | 14.01 | 14.16 | 13.82 | 14.10 | 7,708,501 | +0.16(+1.12%) |
May 09, 2008 | 13.94 | 14.20 | 13.87 | 13.95 | 7,310,186 | -0.13(-0.92%) |
May 08, 2008 | 14.04 | 14.17 | 13.94 | 14.08 | 9,592,175 | +0.11(+0.81%) |
May 07, 2008 | 14.16 | 14.25 | 13.89 | 13.96 | 6,598,775 | -0.22(-1.56%) |
May 06, 2008 | 13.84 | 14.29 | 13.69 | 14.18 | 8,093,695 | +0.31(+2.22%) |
May 05, 2008 | 13.90 | 14.03 | 13.74 | 13.88 | 8,479,693 | -0.02(-0.16%) |
May 02, 2008 | 14.26 | 14.45 | 13.84 | 13.90 | 9,358,499 | -0.25(-1.79%) |
May 01, 2008 | 14.10 | 14.24 | 13.94 | 14.15 | 7,362,974 | +0.02(+0.11%) |
Apr 30, 2008 | 14.28 | 14.52 | 13.94 | 14.14 | 15,268,641 | -0.62(-4.17%) |
Apr 29, 2008 | 14.74 | 14.81 | 14.58 | 14.75 | 5,669,415 | +0.03(+0.22%) |
Apr 28, 2008 | 15.29 | 15.34 | 14.67 | 14.72 | 7,735,314 | -0.50(-3.27%) |
Apr 25, 2008 | 15.03 | 15.28 | 14.84 | 15.22 | 4,265,077 | +0.29(+1.95%) |
Apr 24, 2008 | 14.85 | 15.14 | 14.67 | 14.92 | 5,625,110 | +0.13(+0.91%) |
Apr 23, 2008 | 14.84 | 14.98 | 14.61 | 14.79 | 4,989,257 | +0.04(+0.26%) |
Apr 22, 2008 | 15.39 | 15.39 | 14.69 | 14.75 | 7,134,559 | -0.65(-4.24%) |
Apr 21, 2008 | 15.42 | 15.45 | 15.21 | 15.41 | 6,189,537 | -0.07(-0.45%) |
Apr 18, 2008 | 15.42 | 15.58 | 15.30 | 15.48 | 8,446,697 | +0.33(+2.21%) |
Apr 17, 2008 | 15.01 | 15.19 | 14.91 | 15.14 | 7,751,263 | -0.21(-1.37%) |
Apr 16, 2008 | 14.84 | 15.36 | 14.83 | 15.35 | 6,524,069 | +0.61(+4.14%) |
Apr 15, 2008 | 14.91 | 15.02 | 14.64 | 14.74 | 7,727,755 | -0.05(-0.36%) |
Apr 14, 2008 | 14.70 | 14.92 | 14.64 | 14.79 | 4,978,024 | +0.11(+0.77%) |
Apr 11, 2008 | 14.83 | 14.83 | 14.64 | 14.68 | 9,438,270 | -0.26(-1.73%) |
Apr 10, 2008 | 15.14 | 15.15 | 14.85 | 14.94 | 9,627,073 | -0.28(-1.81%) |
Apr 09, 2008 | 15.78 | 15.86 | 15.08 | 15.22 | 12,851,013 | -0.50(-3.20%) |
Apr 08, 2008 | 15.50 | 15.73 | 15.42 | 15.72 | 11,610,208 | +0.22(+1.43%) |
Apr 07, 2008 | 15.61 | 15.75 | 15.44 | 15.50 | 11,429,629 | -0.03(-0.17%) |
Apr 04, 2008 | 15.58 | 15.66 | 15.41 | 15.52 | 8,891,120 | -0.01(-0.03%) |
Apr 03, 2008 | 15.48 | 15.58 | 15.39 | 15.53 | 10,105,302 | +0.03(+0.17%) |
Apr 02, 2008 | 15.23 | 15.67 | 15.23 | 15.50 | 17,109,726 | +0.26(+1.74%) |
Apr 01, 2008 | 14.88 | 15.26 | 14.84 | 15.24 | 20,573,212 | +0.55(+3.71%) |
Mar 31, 2008 | 14.56 | 14.72 | 14.53 | 14.69 | 13,189,426 | +0.14(+0.93%) |
Mar 28, 2008 | 14.71 | 14.73 | 14.50 | 14.56 | 9,561,745 | -0.05(-0.37%) |
Mar 27, 2008 | 14.92 | 14.97 | 14.61 | 14.61 | 13,525,391 | -0.24(-1.60%) |
Mar 26, 2008 | 14.54 | 14.86 | 14.54 | 14.85 | 16,509,673 | +0.29(+2.00%) |
Mar 25, 2008 | 14.60 | 14.70 | 14.52 | 14.56 | 17,687,956 | -0.01(-0.07%) |
Mar 24, 2008 | 14.60 | 14.74 | 14.45 | 14.57 | 25,244,678 | +0.16(+1.09%) |
Mar 21, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,679,124 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,679,124 | -0.41(-2.77%) |
Mar 19, 2008 | 15.58 | 15.71 | 14.82 | 14.82 | 18,007,318 | -0.72(-4.62%) |
Mar 18, 2008 | 15.95 | 16.28 | 15.25 | 15.54 | 23,810,504 | -0.38(-2.38%) |
Mar 17, 2008 | 15.97 | 16.91 | 15.57 | 15.92 | 27,819,546 | -1.51(-8.65%) |
Mar 14, 2008 | 17.29 | 17.63 | 16.80 | 17.43 | 10,400,844 | +0.24(+1.41%) |
Mar 13, 2008 | 17.11 | 17.25 | 16.69 | 17.18 | 8,682,724 | -0.19(-1.09%) |
Mar 12, 2008 | 17.25 | 17.65 | 16.99 | 17.37 | 7,837,755 | +0.12(+0.72%) |
Mar 11, 2008 | 16.93 | 17.28 | 16.82 | 17.25 | 10,266,772 | +0.66(+3.97%) |
Mar 10, 2008 | 16.86 | 16.91 | 16.49 | 16.59 | 9,858,992 | -0.32(-1.92%) |
Mar 07, 2008 | 17.19 | 17.52 | 16.83 | 16.91 | 9,165,923 | -0.39(-2.25%) |
Mar 06, 2008 | 17.47 | 17.51 | 17.21 | 17.30 | 6,986,346 | -0.22(-1.26%) |
Mar 05, 2008 | 17.31 | 17.69 | 17.10 | 17.52 | 10,193,864 | +0.32(+1.85%) |
Mar 04, 2008 | 17.34 | 17.38 | 16.97 | 17.20 | 10,875,740 | +0.03(+0.16%) |
Mar 03, 2008 | 17.12 | 17.31 | 16.91 | 17.18 | 6,559,976 | +0.05(+0.32%) |
Feb 29, 2008 | 17.45 | 17.45 | 17.03 | 17.12 | 6,256,351 | -0.48(-2.73%) |
Feb 28, 2008 | 17.77 | 17.85 | 17.54 | 17.60 | 4,242,148 | -0.33(-1.87%) |
Feb 27, 2008 | 17.69 | 18.02 | 17.58 | 17.94 | 6,306,334 | +0.10(+0.58%) |
Feb 26, 2008 | 17.81 | 17.92 | 17.61 | 17.84 | 7,439,265 | -0.10(-0.54%) |
Feb 25, 2008 | 17.49 | 17.95 | 17.37 | 17.93 | 6,380,261 | +0.43(+2.47%) |
Feb 22, 2008 | 17.56 | 17.60 | 17.14 | 17.50 | 7,263,390 | -0.06(-0.37%) |
Feb 21, 2008 | 17.64 | 17.86 | 17.54 | 17.57 | 8,162,035 | -0.15(-0.82%) |
Feb 20, 2008 | 17.50 | 17.78 | 17.39 | 17.71 | 5,907,221 | +0.09(+0.52%) |
Feb 19, 2008 | 17.73 | 17.91 | 17.50 | 17.62 | 5,275,209 | +0.06(+0.34%) |
Feb 18, 2008 | 17.50 | 17.66 | 17.23 | 17.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.50 | 17.66 | 17.23 | 17.56 | 6,941,759 | +0.04(+0.22%) |
Feb 14, 2008 | 18.14 | 18.24 | 17.45 | 17.52 | 7,330,598 | -0.57(-3.16%) |
Feb 13, 2008 | 18.12 | 18.24 | 17.87 | 18.10 | 7,023,447 | +0.09(+0.48%) |
Feb 12, 2008 | 17.77 | 18.10 | 17.71 | 18.01 | 8,683,459 | +0.38(+2.18%) |
Feb 11, 2008 | 17.23 | 17.65 | 17.06 | 17.63 | 7,589,169 | +0.43(+2.48%) |
Feb 08, 2008 | 17.00 | 17.41 | 16.95 | 17.20 | 5,499,672 | +0.06(+0.38%) |
Feb 07, 2008 | 16.73 | 17.40 | 16.69 | 17.13 | 7,630,559 | +0.43(+2.59%) |
Feb 06, 2008 | 17.03 | 17.18 | 16.62 | 16.70 | 4,509,358 | -0.20(-1.18%) |
Feb 05, 2008 | 17.29 | 17.29 | 16.88 | 16.90 | 4,941,364 | -0.52(-3.01%) |
Feb 04, 2008 | 17.72 | 17.78 | 17.38 | 17.43 | 3,329,744 | -0.23(-1.28%) |