Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.924 | 5.246 | 4.622 | 4.686 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.465 | 5.516 | 4.989 | 5.034 | 16,239,698 | -0.59(-10.42%) |
Jan 28, 2009 | 5.510 | 5.713 | 5.311 | 5.619 | 24,244,720 | +0.55(+10.93%) |
Jan 27, 2009 | 4.969 | 5.143 | 4.763 | 5.066 | 14,969,396 | +0.24(+4.93%) |
Jan 26, 2009 | 4.911 | 5.150 | 4.641 | 4.828 | 16,516,845 | -0.08(-1.57%) |
Jan 23, 2009 | 4.377 | 4.950 | 4.184 | 4.905 | 20,736,016 | +0.37(+8.24%) |
Jan 22, 2009 | 4.190 | 5.130 | 4.042 | 4.532 | 35,059,492 | +0.23(+5.23%) |
Jan 21, 2009 | 4.004 | 4.326 | 3.711 | 4.306 | 27,882,270 | +0.55(+14.75%) |
Jan 20, 2009 | 4.178 | 4.236 | 3.740 | 3.753 | 25,862,434 | -0.31(-7.61%) |
Jan 16, 2009 | 4.313 | 4.313 | 3.682 | 4.062 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.454 | 4.454 | 3.676 | 4.004 | 26,071,428 | -0.46(-10.25%) |
Jan 14, 2009 | 4.538 | 4.686 | 4.377 | 4.461 | 11,314,096 | -0.30(-6.35%) |
Jan 13, 2009 | 4.461 | 4.847 | 4.390 | 4.763 | 14,184,303 | +0.28(+6.17%) |
Jan 12, 2009 | 4.879 | 4.976 | 4.319 | 4.487 | 16,015,712 | -0.39(-8.05%) |
Jan 09, 2009 | 5.188 | 5.317 | 4.841 | 4.879 | 10,633,728 | -0.29(-5.60%) |
Jan 08, 2009 | 5.085 | 5.227 | 5.047 | 5.169 | 6,644,600 | +0.05(+1.01%) |
Jan 07, 2009 | 5.426 | 5.484 | 5.047 | 5.117 | 12,245,779 | -0.48(-8.52%) |
Jan 06, 2009 | 5.536 | 5.768 | 5.413 | 5.594 | 10,571,464 | +0.14(+2.48%) |
Jan 05, 2009 | 5.562 | 5.710 | 5.362 | 5.459 | 7,776,062 | -0.25(-4.40%) |
Jan 02, 2009 | 5.465 | 5.748 | 5.265 | 5.710 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.182 | 5.516 | 5.182 | 5.484 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.182 | 5.516 | 5.182 | 5.484 | 7,267,668 | +0.24(+4.67%) |
Dec 30, 2008 | 4.944 | 5.259 | 4.879 | 5.240 | 5,037,123 | +0.32(+6.54%) |
Dec 29, 2008 | 4.866 | 4.982 | 4.693 | 4.918 | 6,005,778 | -0.04(-0.78%) |
Dec 26, 2008 | 5.021 | 5.066 | 4.853 | 4.956 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.021 | 5.098 | 4.853 | 5.098 | 2,545,923 | +0.26(+5.32%) |
Dec 23, 2008 | 4.860 | 4.911 | 4.693 | 4.841 | 6,433,911 | +0.03(+0.67%) |
Dec 22, 2008 | 5.085 | 5.227 | 4.738 | 4.808 | 10,543,973 | -0.39(-7.43%) |
Dec 19, 2008 | 5.330 | 5.542 | 5.085 | 5.195 | 14,722,482 | -0.08(-1.59%) |
Dec 18, 2008 | 5.304 | 5.574 | 5.175 | 5.278 | 8,960,158 | -0.08(-1.56%) |
Dec 17, 2008 | 5.574 | 5.632 | 5.323 | 5.362 | 10,069,434 | -0.23(-4.03%) |
Dec 16, 2008 | 5.130 | 5.587 | 5.066 | 5.587 | 9,742,182 | +0.62(+12.44%) |
Dec 15, 2008 | 5.156 | 5.220 | 4.738 | 4.969 | 8,322,634 | -0.18(-3.50%) |
Dec 12, 2008 | 4.847 | 5.311 | 4.841 | 5.150 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.446 | 5.587 | 5.034 | 5.130 | 11,361,928 | -0.43(-7.75%) |
Dec 10, 2008 | 5.529 | 5.632 | 5.265 | 5.562 | 8,198,321 | +0.14(+2.61%) |
Dec 09, 2008 | 5.536 | 5.825 | 5.388 | 5.420 | 10,006,306 | -0.26(-4.64%) |
Dec 08, 2008 | 5.768 | 5.871 | 5.233 | 5.684 | 15,962,889 | +0.28(+5.24%) |
Dec 05, 2008 | 5.040 | 5.581 | 4.956 | 5.401 | 0 | +0.24(+4.74%) |
Dec 04, 2008 | 4.982 | 5.536 | 4.982 | 5.156 | 12,952,686 | -0.11(-2.08%) |
Dec 03, 2008 | 4.886 | 5.362 | 4.789 | 5.265 | 12,549,282 | +0.15(+2.89%) |
Dec 02, 2008 | 5.343 | 5.343 | 4.731 | 5.117 | 13,643,063 | +0.45(+9.65%) |
Dec 01, 2008 | 5.710 | 5.793 | 4.635 | 4.667 | 10,922,316 | -1.37(-22.71%) |
Nov 28, 2008 | 5.845 | 6.077 | 5.626 | 6.038 | 4,123,986 | +0.24(+4.11%) |
Nov 26, 2008 | 5.317 | 5.800 | 5.278 | 5.800 | 6,734,494 | +0.21(+3.80%) |
Nov 25, 2008 | 5.542 | 5.690 | 4.989 | 5.587 | 15,457,451 | +0.37(+7.03%) |
Nov 24, 2008 | 4.506 | 5.291 | 4.133 | 5.220 | 24,184,080 | +1.18(+29.35%) |
Nov 21, 2008 | 5.137 | 5.137 | 3.212 | 4.036 | 35,670,864 | -0.41(-9.26%) |
Nov 20, 2008 | 4.847 | 5.040 | 4.358 | 4.448 | 29,834,646 | -0.51(-10.26%) |
Nov 19, 2008 | 5.954 | 6.115 | 4.783 | 4.956 | 19,831,618 | -1.15(-18.86%) |
Nov 18, 2008 | 5.858 | 6.353 | 5.690 | 6.109 | 14,953,722 | +0.09(+1.50%) |
Nov 17, 2008 | 6.179 | 6.379 | 5.825 | 6.019 | 10,216,945 | -0.16(-2.60%) |
Nov 14, 2008 | 6.572 | 6.881 | 6.154 | 6.179 | 0 | -0.70(-10.20%) |
Nov 13, 2008 | 6.179 | 6.894 | 5.607 | 6.881 | 20,602,804 | +0.70(+11.24%) |
Nov 12, 2008 | 6.920 | 7.029 | 6.147 | 6.186 | 18,395,634 | -0.89(-12.64%) |
Nov 11, 2008 | 6.888 | 7.203 | 6.662 | 7.081 | 8,446,519 | +0.06(+0.92%) |
Nov 10, 2008 | 7.518 | 7.589 | 6.823 | 7.016 | 8,106,686 | -0.22(-3.02%) |
Nov 07, 2008 | 7.531 | 7.750 | 6.997 | 7.235 | 0 | -0.23(-3.10%) |
Nov 06, 2008 | 8.143 | 8.561 | 7.390 | 7.467 | 18,535,244 | -0.61(-7.50%) |
Nov 05, 2008 | 8.593 | 8.677 | 8.014 | 8.072 | 15,138,385 | -0.68(-7.73%) |
Nov 04, 2008 | 8.368 | 8.915 | 8.246 | 8.748 | 15,549,858 | +0.53(+6.50%) |
Nov 03, 2008 | 7.982 | 8.233 | 7.724 | 8.214 | 9,327,660 | +0.23(+2.82%) |
Oct 31, 2008 | 7.956 | 8.368 | 7.718 | 7.988 | 0 | +0.07(+0.89%) |
Oct 30, 2008 | 8.194 | 8.529 | 7.460 | 7.917 | 12,858,483 | +0.10(+1.23%) |
Oct 29, 2008 | 7.525 | 8.020 | 7.361 | 7.821 | 16,086,015 | +0.19(+2.45%) |
Oct 28, 2008 | 6.759 | 7.647 | 6.521 | 7.634 | 17,069,404 | +1.25(+19.56%) |
Oct 27, 2008 | 6.514 | 7.274 | 6.385 | 6.385 | 14,934,993 | -0.13(-1.98%) |
Oct 24, 2008 | 5.330 | 6.913 | 5.330 | 6.514 | 0 | +0.03(+0.50%) |
Oct 23, 2008 | 7.132 | 7.132 | 6.231 | 6.482 | 17,236,748 | -0.44(-6.33%) |
Oct 22, 2008 | 6.579 | 7.486 | 6.469 | 6.920 | 19,720,318 | -0.13(-1.83%) |
Oct 21, 2008 | 6.070 | 7.525 | 6.070 | 7.048 | 23,376,562 | +0.78(+12.42%) |
Oct 20, 2008 | 6.984 | 6.984 | 5.806 | 6.270 | 16,233,347 | -0.22(-3.37%) |
Oct 17, 2008 | 6.340 | 6.945 | 6.340 | 6.488 | 0 | -0.30(-4.46%) |
Oct 16, 2008 | 6.714 | 7.280 | 6.276 | 6.791 | 14,036,180 | +0.09(+1.34%) |
Oct 15, 2008 | 6.765 | 7.654 | 6.553 | 6.701 | 20,082,918 | -1.00(-13.03%) |
Oct 14, 2008 | 5.954 | 8.072 | 5.916 | 7.705 | 61,061,756 | +2.71(+54.25%) |
Oct 13, 2008 | 5.240 | 5.471 | 4.435 | 4.995 | 16,356,133 | +0.62(+14.29%) |
Oct 10, 2008 | 4.332 | 5.014 | 3.701 | 4.371 | 0 | +0.24(+5.76%) |
Oct 09, 2008 | 5.909 | 6.508 | 4.087 | 4.133 | 39,309,104 | -1.66(-28.67%) |
Oct 08, 2008 | 7.081 | 7.126 | 5.690 | 5.793 | 20,845,044 | -1.04(-15.17%) |
Oct 07, 2008 | 7.493 | 7.789 | 6.727 | 6.830 | 10,692,052 | -0.76(-10.01%) |
Oct 06, 2008 | 7.242 | 8.085 | 6.701 | 7.589 | 12,832,288 | -0.49(-6.06%) |
Oct 03, 2008 | 9.025 | 9.784 | 7.113 | 8.078 | 0 | -0.42(-5.00%) |
Oct 02, 2008 | 8.716 | 9.076 | 8.053 | 8.503 | 8,028,425 | -0.33(-3.79%) |
Oct 01, 2008 | 7.686 | 9.334 | 7.409 | 8.838 | 16,537,046 | +1.15(+14.99%) |
Sep 30, 2008 | 7.126 | 7.892 | 6.591 | 7.686 | 10,333,256 | +1.38(+21.84%) |
Sep 29, 2008 | 8.690 | 9.160 | 6.212 | 6.308 | 19,890,616 | -3.15(-33.33%) |
Sep 26, 2008 | 8.278 | 9.688 | 8.278 | 9.462 | 14,285,440 | +0.45(+5.00%) |
Sep 25, 2008 | 8.722 | 9.655 | 8.123 | 9.012 | 11,919,064 | +0.48(+5.66%) |
Sep 24, 2008 | 8.626 | 8.980 | 8.529 | 8.529 | 11,395,759 | +0.08(+0.99%) |
Sep 23, 2008 | 8.593 | 9.166 | 8.317 | 8.445 | 12,984,395 | -0.24(-2.81%) |
Sep 22, 2008 | 9.810 | 9.816 | 8.407 | 8.690 | 15,852,716 | -0.89(-9.27%) |
Sep 19, 2008 | 10.73 | 11.90 | 8.053 | 9.578 | 0 | +1.09(+12.81%) |
Sep 18, 2008 | 7.995 | 8.786 | 5.594 | 8.490 | 55,960,556 | +0.75(+9.73%) |
Sep 17, 2008 | 7.750 | 8.156 | 7.145 | 7.737 | 28,127,006 | -0.39(-4.83%) |
Sep 16, 2008 | 7.596 | 8.284 | 7.113 | 8.130 | 30,333,670 | +0.15(+1.94%) |
Sep 15, 2008 | 7.943 | 8.767 | 7.943 | 7.975 | 27,382,862 | -0.63(-7.33%) |
Sep 12, 2008 | 7.872 | 8.658 | 7.808 | 8.606 | 0 | +0.37(+4.45%) |
Sep 11, 2008 | 7.724 | 8.284 | 7.699 | 8.239 | 13,987,860 | +0.15(+1.91%) |
Sep 10, 2008 | 8.593 | 8.626 | 7.699 | 8.085 | 22,823,002 | -0.38(-4.49%) |
Sep 09, 2008 | 8.703 | 9.034 | 8.445 | 8.465 | 22,640,218 | -0.38(-4.29%) |
Sep 08, 2008 | 9.147 | 9.224 | 7.795 | 8.844 | 27,290,718 | +0.50(+5.94%) |
Sep 05, 2008 | 7.621 | 8.368 | 7.525 | 8.349 | 0 | +0.68(+8.81%) |
Sep 04, 2008 | 8.143 | 8.181 | 7.615 | 7.673 | 11,089,953 | -0.51(-6.22%) |
Sep 03, 2008 | 8.111 | 8.259 | 7.898 | 8.181 | 13,676,135 | +0.07(+0.87%) |
Sep 02, 2008 | 8.078 | 8.362 | 7.969 | 8.111 | 14,036,630 | +0.38(+4.91%) |
Aug 29, 2008 | 7.357 | 7.924 | 7.242 | 7.731 | 0 | +0.19(+2.56%) |
Aug 28, 2008 | 7.242 | 7.538 | 7.197 | 7.538 | 11,281,043 | +0.29(+4.00%) |
Aug 27, 2008 | 7.151 | 7.357 | 6.939 | 7.248 | 10,688,821 | +0.10(+1.35%) |
Aug 26, 2008 | 7.029 | 7.164 | 6.952 | 7.151 | 11,540,819 | +0.15(+2.11%) |
Aug 25, 2008 | 7.312 | 7.312 | 6.945 | 7.003 | 12,603,539 | -0.38(-5.14%) |
Aug 22, 2008 | 7.016 | 7.506 | 7.016 | 7.383 | 0 | +0.61(+8.93%) |
Aug 21, 2008 | 6.855 | 6.978 | 6.746 | 6.778 | 11,375,521 | -0.24(-3.48%) |
Aug 20, 2008 | 6.823 | 7.100 | 6.630 | 7.023 | 17,680,020 | +0.16(+2.35%) |
Aug 19, 2008 | 7.036 | 7.081 | 6.656 | 6.862 | 17,839,624 | -0.32(-4.39%) |
Aug 18, 2008 | 7.609 | 7.609 | 7.113 | 7.177 | 12,274,982 | -0.37(-4.94%) |
Aug 15, 2008 | 7.480 | 7.757 | 7.422 | 7.551 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.126 | 7.551 | 6.991 | 7.351 | 13,555,663 | +0.23(+3.16%) |
Aug 13, 2008 | 7.531 | 7.602 | 6.913 | 7.126 | 21,505,744 | -0.44(-5.79%) |
Aug 12, 2008 | 7.937 | 8.098 | 7.499 | 7.563 | 21,871,244 | -0.52(-6.45%) |
Aug 11, 2008 | 7.757 | 8.445 | 7.538 | 8.085 | 21,221,996 | +0.40(+5.19%) |
Aug 08, 2008 | 7.151 | 7.782 | 7.081 | 7.686 | 25,696,832 | +0.73(+10.45%) |
Aug 07, 2008 | 7.293 | 7.454 | 6.836 | 6.958 | 20,401,298 | -0.44(-6.00%) |
Aug 06, 2008 | 7.016 | 7.589 | 6.849 | 7.403 | 24,054,810 | +0.37(+5.31%) |
Aug 05, 2008 | 6.997 | 7.074 | 6.791 | 7.029 | 19,287,640 | +0.28(+4.10%) |
Aug 04, 2008 | 7.023 | 7.023 | 6.514 | 6.752 | 16,860,350 | -0.31(-4.38%) |
Aug 01, 2008 | 6.797 | 7.209 | 6.637 | 7.061 | 17,138,816 | +0.27(+3.98%) |
Jul 31, 2008 | 6.888 | 6.997 | 6.701 | 6.791 | 34,710,868 | -0.43(-5.97%) |
Jul 30, 2008 | 7.718 | 7.802 | 6.907 | 7.222 | 28,614,046 | -0.15(-2.01%) |
Jul 29, 2008 | 7.370 | 7.370 | 6.746 | 7.370 | 15,324,686 | +0.54(+7.92%) |
Jul 28, 2008 | 7.094 | 7.441 | 6.759 | 6.830 | 12,103,862 | -0.35(-4.93%) |
Jul 25, 2008 | 7.145 | 7.789 | 6.907 | 7.184 | 15,849,678 | -0.02(-0.27%) |
Jul 24, 2008 | 7.750 | 8.046 | 7.100 | 7.203 | 19,009,570 | -0.59(-7.60%) |
Jul 23, 2008 | 7.724 | 8.239 | 7.184 | 7.795 | 42,751,908 | +0.08(+1.00%) |
Jul 22, 2008 | 6.765 | 7.782 | 6.328 | 7.718 | 37,792,504 | +0.32(+4.26%) |
Jul 21, 2008 | 7.718 | 7.789 | 7.338 | 7.403 | 23,848,262 | +0.09(+1.23%) |
Jul 18, 2008 | 6.836 | 7.686 | 6.836 | 7.312 | 29,221,036 | +0.38(+5.48%) |
Jul 17, 2008 | 6.630 | 7.364 | 6.186 | 6.933 | 33,752,972 | +0.66(+10.57%) |
Jul 16, 2008 | 5.710 | 6.366 | 5.484 | 6.270 | 24,447,790 | +0.88(+16.37%) |
Jul 15, 2008 | 5.574 | 5.813 | 5.105 | 5.388 | 34,348,552 | -0.26(-4.56%) |
Jul 14, 2008 | 6.572 | 6.591 | 5.484 | 5.645 | 29,889,946 | -0.69(-10.87%) |
Jul 11, 2008 | 6.379 | 6.508 | 6.083 | 6.334 | 28,000,816 | -0.25(-3.81%) |
Jul 10, 2008 | 6.707 | 6.785 | 6.373 | 6.585 | 29,300,246 | -0.19(-2.85%) |
Jul 09, 2008 | 7.403 | 7.473 | 6.752 | 6.778 | 17,975,626 | -0.63(-8.51%) |
Jul 08, 2008 | 6.888 | 7.460 | 6.759 | 7.409 | 22,650,230 | +0.60(+8.79%) |
Jul 07, 2008 | 7.164 | 7.293 | 6.694 | 6.810 | 31,656,198 | -0.33(-4.68%) |
Jul 04, 2008 | 7.351 | 7.396 | 7.106 | 7.145 | 8,516,510 | +0.00(+0.00%) |
Jul 03, 2008 | 7.351 | 7.396 | 7.106 | 7.145 | 8,516,510 | -0.01(-0.18%) |
Jul 02, 2008 | 7.319 | 7.570 | 7.139 | 7.158 | 17,883,408 | -0.16(-2.20%) |
Jul 01, 2008 | 6.997 | 7.338 | 6.952 | 7.319 | 21,613,356 | +0.25(+3.55%) |
Jun 30, 2008 | 7.158 | 7.312 | 7.023 | 7.068 | 22,408,110 | -0.10(-1.44%) |
Jun 27, 2008 | 7.254 | 7.345 | 7.087 | 7.171 | 15,792,898 | -0.05(-0.62%) |
Jun 26, 2008 | 7.197 | 7.460 | 7.126 | 7.216 | 17,881,992 | -0.08(-1.06%) |
Jun 25, 2008 | 7.357 | 7.634 | 7.209 | 7.293 | 26,275,660 | -0.03(-0.44%) |
Jun 24, 2008 | 7.132 | 7.448 | 6.978 | 7.325 | 29,564,724 | +0.24(+3.45%) |
Jun 23, 2008 | 7.467 | 7.467 | 7.081 | 7.081 | 19,570,550 | -0.34(-4.60%) |
Jun 20, 2008 | 7.048 | 7.557 | 6.437 | 7.422 | 40,390,800 | +0.12(+1.59%) |
Jun 19, 2008 | 7.132 | 7.351 | 7.094 | 7.306 | 23,620,434 | +0.14(+1.98%) |
Jun 18, 2008 | 7.164 | 7.621 | 6.945 | 7.164 | 36,223,248 | -0.17(-2.37%) |
Jun 17, 2008 | 7.718 | 7.808 | 7.306 | 7.338 | 45,571,248 | -0.26(-3.39%) |
Jun 16, 2008 | 7.544 | 7.763 | 7.512 | 7.596 | 38,941,360 | +0.05(+0.60%) |
Jun 13, 2008 | 7.512 | 7.660 | 7.377 | 7.551 | 153,786,512 | -0.16(-2.09%) |
Jun 12, 2008 | 9.025 | 9.301 | 7.493 | 7.711 | 62,017,304 | -2.40(-23.74%) |
Jun 11, 2008 | 10.85 | 10.92 | 10.09 | 10.11 | 11,836,463 | -0.74(-6.82%) |
Jun 10, 2008 | 10.91 | 11.10 | 10.58 | 10.85 | 9,688,826 | +0.14(+1.26%) |
Jun 09, 2008 | 11.28 | 11.28 | 10.65 | 10.72 | 13,468,685 | -0.42(-3.76%) |
Jun 06, 2008 | 11.47 | 11.56 | 11.10 | 11.14 | 10,479,735 | -0.68(-5.72%) |
Jun 05, 2008 | 11.83 | 11.88 | 11.59 | 11.81 | 8,016,410 | +0.04(+0.38%) |
Jun 04, 2008 | 12.05 | 12.06 | 11.61 | 11.77 | 12,486,155 | -0.30(-2.45%) |
Jun 03, 2008 | 12.48 | 12.56 | 11.93 | 12.06 | 8,823,362 | -0.31(-2.50%) |
Jun 02, 2008 | 12.51 | 12.52 | 12.16 | 12.37 | 9,604,961 | -0.16(-1.28%) |
May 30, 2008 | 12.97 | 12.97 | 12.45 | 12.53 | 7,639,604 | -0.34(-2.65%) |
May 29, 2008 | 12.42 | 12.95 | 12.42 | 12.87 | 12,453,485 | +0.22(+1.73%) |
May 28, 2008 | 13.16 | 13.22 | 12.37 | 12.66 | 22,062,426 | -1.47(-10.43%) |
May 27, 2008 | 14.11 | 14.28 | 13.89 | 14.13 | 5,309,602 | +0.05(+0.37%) |
May 26, 2008 | 14.43 | 14.44 | 14.06 | 14.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.43 | 14.44 | 14.06 | 14.08 | 5,376,817 | -0.44(-3.06%) |
May 22, 2008 | 14.44 | 14.77 | 14.29 | 14.52 | 5,005,955 | +0.00(+0.00%) |
May 21, 2008 | 14.83 | 14.98 | 14.50 | 14.52 | 7,338,635 | -0.30(-2.00%) |
May 20, 2008 | 15.18 | 15.18 | 14.73 | 14.82 | 6,184,488 | -0.42(-2.75%) |
May 19, 2008 | 15.29 | 15.53 | 15.18 | 15.24 | 4,436,682 | -0.03(-0.21%) |
May 16, 2008 | 15.92 | 15.94 | 15.16 | 15.27 | 7,267,573 | -0.88(-5.46%) |
May 15, 2008 | 15.91 | 16.20 | 15.74 | 16.15 | 4,430,475 | +0.28(+1.79%) |
May 14, 2008 | 15.71 | 16.00 | 15.58 | 15.87 | 4,366,676 | +0.29(+1.86%) |
May 13, 2008 | 15.92 | 15.92 | 15.54 | 15.58 | 3,672,567 | -0.24(-1.55%) |
May 12, 2008 | 15.51 | 15.84 | 15.49 | 15.82 | 3,562,779 | +0.38(+2.46%) |
May 09, 2008 | 15.24 | 15.80 | 15.13 | 15.44 | 4,198,303 | +0.01(+0.04%) |
May 08, 2008 | 15.77 | 15.78 | 15.28 | 15.44 | 5,486,039 | -0.24(-1.56%) |
May 07, 2008 | 16.32 | 16.45 | 15.62 | 15.68 | 5,256,909 | -0.66(-4.06%) |
May 06, 2008 | 16.12 | 16.50 | 15.85 | 16.34 | 4,678,784 | +0.05(+0.32%) |
May 05, 2008 | 16.37 | 16.52 | 16.11 | 16.29 | 3,632,161 | -0.11(-0.67%) |
May 02, 2008 | 16.68 | 16.81 | 16.29 | 16.40 | 5,296,184 | -0.08(-0.51%) |
May 01, 2008 | 15.51 | 16.59 | 15.51 | 16.49 | 5,958,251 | +0.95(+6.13%) |
Apr 30, 2008 | 15.61 | 15.95 | 15.48 | 15.53 | 5,070,412 | -0.01(-0.08%) |
Apr 29, 2008 | 15.63 | 15.71 | 15.42 | 15.55 | 2,730,295 | -0.04(-0.25%) |
Apr 28, 2008 | 15.77 | 15.77 | 15.44 | 15.58 | 4,524,923 | -0.08(-0.53%) |
Apr 25, 2008 | 15.44 | 15.74 | 15.06 | 15.67 | 5,789,220 | +0.38(+2.48%) |
Apr 24, 2008 | 14.81 | 15.45 | 14.81 | 15.29 | 8,504,442 | +0.50(+3.40%) |
Apr 23, 2008 | 14.90 | 15.03 | 14.62 | 14.79 | 5,541,935 | -0.10(-0.65%) |
Apr 22, 2008 | 14.82 | 15.03 | 14.61 | 14.88 | 6,892,571 | -0.03(-0.22%) |
Apr 21, 2008 | 15.78 | 15.90 | 14.67 | 14.91 | 10,221,238 | -0.97(-6.12%) |
Apr 18, 2008 | 15.69 | 16.24 | 15.69 | 15.89 | 7,971,780 | +0.62(+4.09%) |
Apr 17, 2008 | 15.76 | 15.76 | 14.49 | 15.26 | 11,319,338 | -0.32(-2.02%) |
Apr 16, 2008 | 14.95 | 15.67 | 14.95 | 15.58 | 9,413,680 | +0.95(+6.47%) |
Apr 15, 2008 | 14.34 | 14.82 | 14.32 | 14.63 | 6,656,681 | +0.33(+2.29%) |
Apr 14, 2008 | 15.02 | 15.12 | 14.28 | 14.30 | 9,405,067 | -0.89(-5.89%) |
Apr 11, 2008 | 15.22 | 15.55 | 15.04 | 15.20 | 6,949,627 | -0.24(-1.54%) |
Apr 10, 2008 | 15.05 | 15.66 | 14.94 | 15.44 | 6,242,254 | +0.35(+2.35%) |
Apr 09, 2008 | 15.46 | 15.54 | 15.08 | 15.08 | 4,725,773 | -0.22(-1.43%) |
Apr 08, 2008 | 15.40 | 15.46 | 15.07 | 15.30 | 6,422,690 | -0.17(-1.12%) |
Apr 07, 2008 | 15.46 | 15.73 | 15.32 | 15.47 | 3,850,258 | +0.21(+1.35%) |
Apr 04, 2008 | 15.78 | 15.84 | 15.21 | 15.27 | 4,637,968 | -0.45(-2.87%) |
Apr 03, 2008 | 15.60 | 15.87 | 15.33 | 15.72 | 7,068,073 | +0.05(+0.33%) |
Apr 02, 2008 | 15.13 | 16.03 | 15.13 | 15.67 | 12,083,105 | +0.55(+3.62%) |
Apr 01, 2008 | 14.68 | 15.17 | 14.49 | 15.12 | 7,476,168 | +0.99(+7.02%) |
Mar 31, 2008 | 14.10 | 14.53 | 14.00 | 14.13 | 6,836,209 | +0.05(+0.32%) |
Mar 28, 2008 | 14.35 | 14.44 | 14.01 | 14.08 | 8,040,015 | -0.15(-1.09%) |
Mar 27, 2008 | 14.66 | 14.74 | 13.93 | 14.24 | 12,155,224 | -0.41(-2.81%) |
Mar 26, 2008 | 15.31 | 15.31 | 14.54 | 14.65 | 6,449,314 | -0.80(-5.21%) |
Mar 25, 2008 | 15.51 | 15.54 | 15.09 | 15.46 | 6,151,609 | -0.06(-0.37%) |
Mar 24, 2008 | 15.16 | 15.92 | 15.13 | 15.51 | 9,885,332 | +0.41(+2.68%) |
Mar 21, 2008 | 14.18 | 15.16 | 13.92 | 15.11 | 11,687,048 | +0.00(+0.00%) |
Mar 20, 2008 | 14.18 | 15.16 | 13.92 | 15.11 | 11,687,048 | +0.94(+6.63%) |
Mar 19, 2008 | 14.66 | 14.88 | 14.09 | 14.17 | 8,597,924 | -0.22(-1.52%) |
Mar 18, 2008 | 14.01 | 14.85 | 13.75 | 14.39 | 8,542,848 | +0.67(+4.88%) |
Mar 17, 2008 | 13.31 | 13.90 | 13.00 | 13.72 | 11,624,806 | +0.05(+0.33%) |
Mar 14, 2008 | 14.52 | 14.76 | 13.46 | 13.67 | 12,272,669 | -0.74(-5.14%) |
Mar 13, 2008 | 13.90 | 14.50 | 13.50 | 14.41 | 7,485,043 | +0.34(+2.42%) |
Mar 12, 2008 | 14.52 | 15.22 | 14.06 | 14.07 | 7,765,455 | -0.59(-4.04%) |
Mar 11, 2008 | 13.78 | 14.68 | 13.78 | 14.66 | 10,291,333 | +1.22(+9.10%) |
Mar 10, 2008 | 13.48 | 13.74 | 13.14 | 13.44 | 10,403,802 | -0.04(-0.29%) |
Mar 07, 2008 | 13.12 | 13.77 | 13.00 | 13.48 | 7,305,829 | +0.28(+2.15%) |
Mar 06, 2008 | 13.54 | 13.63 | 13.20 | 13.20 | 5,439,303 | -0.48(-3.48%) |
Mar 05, 2008 | 13.89 | 14.13 | 13.55 | 13.67 | 7,599,635 | -0.09(-0.65%) |
Mar 04, 2008 | 13.76 | 13.87 | 13.34 | 13.76 | 7,985,470 | -0.15(-1.11%) |
Mar 03, 2008 | 14.10 | 14.14 | 13.76 | 13.92 | 5,047,272 | -0.28(-1.95%) |
Feb 29, 2008 | 14.68 | 14.93 | 14.08 | 14.19 | 9,549,922 | -0.94(-6.21%) |
Feb 28, 2008 | 15.62 | 15.65 | 15.06 | 15.13 | 8,529,752 | -0.62(-3.96%) |
Feb 27, 2008 | 15.47 | 16.02 | 15.39 | 15.76 | 6,277,492 | +0.16(+1.03%) |
Feb 26, 2008 | 15.53 | 15.86 | 15.37 | 15.60 | 5,854,998 | -0.02(-0.12%) |
Feb 25, 2008 | 15.40 | 15.66 | 15.01 | 15.62 | 7,227,126 | +0.20(+1.29%) |
Feb 22, 2008 | 14.93 | 15.45 | 14.68 | 15.42 | 6,855,832 | +0.59(+3.99%) |
Feb 21, 2008 | 15.02 | 15.25 | 14.77 | 14.82 | 5,897,765 | -0.25(-1.66%) |
Feb 20, 2008 | 14.55 | 15.22 | 14.18 | 15.08 | 9,984,697 | -0.17(-1.14%) |
Feb 19, 2008 | 15.82 | 15.93 | 15.17 | 15.25 | 7,893,249 | -0.42(-2.67%) |
Feb 18, 2008 | 15.54 | 15.69 | 15.22 | 15.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.54 | 15.69 | 15.22 | 15.67 | 5,318,483 | +0.15(+0.95%) |
Feb 14, 2008 | 15.94 | 16.00 | 15.51 | 15.52 | 6,065,280 | -0.44(-2.78%) |
Feb 13, 2008 | 16.23 | 16.43 | 15.72 | 15.96 | 4,617,699 | -0.16(-1.00%) |
Feb 12, 2008 | 15.56 | 16.16 | 15.56 | 16.12 | 8,749,183 | +0.63(+4.07%) |
Feb 11, 2008 | 15.73 | 15.78 | 15.31 | 15.49 | 5,450,640 | -0.37(-2.35%) |
Feb 08, 2008 | 16.23 | 16.23 | 15.58 | 15.87 | 5,362,321 | -0.42(-2.61%) |
Feb 07, 2008 | 16.03 | 16.47 | 15.85 | 16.29 | 5,604,357 | +0.21(+1.28%) |
Feb 06, 2008 | 16.44 | 16.60 | 16.03 | 16.09 | 6,817,705 | -0.26(-1.61%) |
Feb 05, 2008 | 16.48 | 16.81 | 16.20 | 16.35 | 8,953,871 | -0.41(-2.46%) |
Feb 04, 2008 | 16.99 | 17.53 | 16.69 | 16.76 | 8,648,216 | -0.24(-1.44%) |