Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.67 | 11.41 | 10.67 | 10.90 | 13,441,856 | +0.40(+3.76%) |
Apr 29, 2009 | 10.24 | 10.74 | 10.17 | 10.50 | 9,085,412 | +0.47(+4.65%) |
Apr 28, 2009 | 10.44 | 10.45 | 10.00 | 10.04 | 7,118,055 | -0.57(-5.36%) |
Apr 27, 2009 | 10.43 | 11.01 | 10.27 | 10.60 | 6,258,666 | -0.06(-0.56%) |
Apr 24, 2009 | 10.04 | 10.80 | 9.919 | 10.66 | 7,099,147 | +0.78(+7.88%) |
Apr 23, 2009 | 9.961 | 10.06 | 9.682 | 9.885 | 7,114,655 | +0.03(+0.31%) |
Apr 22, 2009 | 9.068 | 10.25 | 9.019 | 9.855 | 8,447,238 | +0.57(+6.16%) |
Apr 21, 2009 | 9.076 | 9.306 | 8.692 | 9.283 | 6,839,246 | +0.19(+2.07%) |
Apr 20, 2009 | 9.629 | 9.637 | 9.046 | 9.095 | 6,865,616 | -0.79(-7.96%) |
Apr 17, 2009 | 9.449 | 9.957 | 9.178 | 9.882 | 5,151,248 | +0.15(+1.59%) |
Apr 16, 2009 | 9.577 | 9.825 | 9.475 | 9.727 | 6,687,003 | +0.21(+2.22%) |
Apr 15, 2009 | 9.407 | 9.618 | 9.317 | 9.516 | 5,490,886 | +0.05(+0.52%) |
Apr 14, 2009 | 9.577 | 9.742 | 9.355 | 9.467 | 5,454,591 | -0.23(-2.33%) |
Apr 13, 2009 | 9.554 | 9.754 | 9.132 | 9.693 | 7,664,063 | -0.05(-0.50%) |
Apr 09, 2009 | 9.279 | 9.863 | 9.193 | 9.742 | 10,362,908 | +0.87(+9.75%) |
Apr 08, 2009 | 9.035 | 9.336 | 8.651 | 8.876 | 7,444,907 | -0.07(-0.76%) |
Apr 07, 2009 | 9.690 | 9.411 | 8.609 | 8.944 | 21,486,220 | -0.11(-1.25%) |
Apr 06, 2009 | 8.895 | 9.712 | 8.839 | 9.057 | 14,741,441 | -0.21(-2.31%) |
Apr 03, 2009 | 9.106 | 9.388 | 8.925 | 9.272 | 6,899,099 | +0.14(+1.53%) |
Apr 02, 2009 | 8.221 | 9.260 | 7.954 | 9.132 | 12,355,677 | +1.25(+15.80%) |
Apr 01, 2009 | 7.491 | 7.901 | 7.303 | 7.886 | 7,521,833 | +0.24(+3.20%) |
Mar 31, 2009 | 7.917 | 8.056 | 7.461 | 7.642 | 6,205,593 | -0.21(-2.68%) |
Mar 30, 2009 | 7.939 | 7.939 | 7.314 | 7.853 | 8,845,690 | -0.32(-3.87%) |
Mar 26, 2009 | 8.075 | 8.327 | 7.879 | 8.169 | 8,822,393 | +0.23(+2.89%) |
Mar 25, 2009 | 7.939 | 8.669 | 7.706 | 7.939 | 16,268,094 | +0.08(+0.96%) |
Mar 24, 2009 | 7.623 | 8.150 | 7.499 | 7.864 | 8,753,866 | +0.12(+1.56%) |
Mar 23, 2009 | 7.352 | 7.762 | 7.352 | 7.743 | 7,728,135 | +0.74(+10.53%) |
Mar 20, 2009 | 7.540 | 7.540 | 6.885 | 7.006 | 5,567,552 | -0.55(-7.23%) |
Mar 19, 2009 | 7.758 | 7.758 | 7.322 | 7.551 | 11,897,616 | -0.09(-1.18%) |
Mar 18, 2009 | 7.032 | 7.826 | 6.900 | 7.642 | 8,180,313 | +0.60(+8.56%) |
Mar 17, 2009 | 6.957 | 7.039 | 6.648 | 7.039 | 5,603,417 | +0.10(+1.41%) |
Mar 16, 2009 | 7.100 | 7.201 | 6.859 | 6.942 | 9,703,777 | +0.05(+0.77%) |
Mar 13, 2009 | 6.708 | 6.942 | 6.637 | 6.889 | 0 | +0.29(+4.39%) |
Mar 12, 2009 | 6.147 | 6.663 | 6.027 | 6.599 | 5,980,130 | +0.42(+6.76%) |
Mar 11, 2009 | 5.978 | 6.441 | 5.914 | 6.181 | 7,471,320 | +0.20(+3.40%) |
Mar 10, 2009 | 5.948 | 6.136 | 5.801 | 5.978 | 8,374,437 | +0.23(+3.99%) |
Mar 09, 2009 | 5.568 | 5.925 | 5.568 | 5.748 | 11,153,396 | +0.03(+0.59%) |
Mar 06, 2009 | 6.087 | 6.768 | 5.504 | 5.714 | 0 | -0.28(-4.71%) |
Mar 05, 2009 | 6.174 | 6.174 | 5.880 | 5.997 | 6,634,682 | -0.39(-6.07%) |
Mar 04, 2009 | 6.019 | 6.490 | 6.019 | 6.384 | 4,353,320 | +0.28(+4.63%) |
Mar 02, 2009 | 6.324 | 6.381 | 6.031 | 6.102 | 5,765,286 | -0.39(-6.03%) |
Feb 27, 2009 | 6.531 | 6.678 | 6.313 | 6.494 | 0 | -0.04(-0.63%) |
Feb 26, 2009 | 6.776 | 6.776 | 6.422 | 6.535 | 5,652,054 | -0.13(-1.92%) |
Feb 25, 2009 | 6.787 | 6.874 | 6.482 | 6.663 | 7,996,900 | -0.20(-2.85%) |
Feb 24, 2009 | 6.475 | 6.904 | 6.287 | 6.859 | 8,037,034 | +0.48(+7.49%) |
Feb 23, 2009 | 6.776 | 6.840 | 6.366 | 6.381 | 6,602,520 | -0.31(-4.61%) |
Feb 20, 2009 | 6.742 | 6.911 | 6.561 | 6.689 | 0 | -0.24(-3.53%) |
Feb 19, 2009 | 7.630 | 7.721 | 6.900 | 6.934 | 6,343,155 | -0.62(-8.18%) |
Feb 18, 2009 | 7.657 | 7.740 | 7.310 | 7.551 | 9,915,437 | -0.03(-0.40%) |
Feb 17, 2009 | 7.687 | 7.834 | 7.495 | 7.581 | 10,420,731 | -0.46(-5.76%) |
Feb 13, 2009 | 7.822 | 8.176 | 7.721 | 8.045 | 13,831,536 | -0.23(-2.82%) |
Feb 12, 2009 | 6.968 | 8.372 | 6.968 | 8.278 | 17,792,860 | +1.17(+16.41%) |
Feb 11, 2009 | 7.487 | 7.653 | 6.896 | 7.111 | 8,509,625 | -0.30(-4.01%) |
Feb 10, 2009 | 7.709 | 7.962 | 7.344 | 7.408 | 4,711,250 | -0.38(-4.88%) |
Feb 09, 2009 | 7.928 | 7.928 | 7.593 | 7.789 | 5,930,712 | -0.14(-1.71%) |
Feb 06, 2009 | 7.085 | 8.146 | 7.085 | 7.924 | 0 | +0.80(+11.26%) |
Feb 05, 2009 | 6.874 | 7.164 | 6.765 | 7.122 | 6,576,957 | +0.21(+3.05%) |
Feb 04, 2009 | 6.682 | 7.201 | 6.644 | 6.911 | 7,314,743 | +0.26(+3.90%) |
Feb 03, 2009 | 6.588 | 6.757 | 6.467 | 6.652 | 5,402,473 | +0.07(+1.03%) |
Feb 02, 2009 | 6.253 | 6.648 | 6.192 | 6.584 | 5,659,104 | +0.23(+3.61%) |
Jan 30, 2009 | 6.731 | 6.866 | 6.294 | 6.354 | 0 | -0.43(-6.27%) |
Jan 29, 2009 | 6.979 | 7.077 | 6.652 | 6.780 | 4,623,918 | -0.31(-4.35%) |
Jan 28, 2009 | 6.637 | 7.231 | 6.637 | 7.088 | 7,058,006 | +0.49(+7.35%) |
Jan 27, 2009 | 6.539 | 6.761 | 6.475 | 6.603 | 2,899,700 | +0.07(+1.04%) |
Jan 26, 2009 | 6.640 | 6.753 | 6.392 | 6.535 | 2,742,118 | -0.10(-1.48%) |
Jan 23, 2009 | 6.320 | 6.776 | 6.211 | 6.633 | 0 | +0.22(+3.40%) |
Jan 22, 2009 | 6.655 | 6.655 | 6.320 | 6.415 | 6,724,194 | -0.31(-4.64%) |
Jan 21, 2009 | 6.727 | 6.757 | 6.313 | 6.727 | 5,239,608 | +0.23(+3.59%) |
Jan 20, 2009 | 7.111 | 7.167 | 6.456 | 6.494 | 4,902,210 | -0.62(-8.68%) |
Jan 16, 2009 | 7.348 | 7.420 | 6.610 | 7.111 | 0 | -0.12(-1.61%) |
Jan 15, 2009 | 7.250 | 7.401 | 6.874 | 7.228 | 8,438,599 | -0.01(-0.16%) |
Jan 14, 2009 | 7.785 | 8.060 | 7.164 | 7.239 | 7,985,026 | -0.72(-9.04%) |
Jan 13, 2009 | 8.274 | 8.402 | 7.687 | 7.958 | 5,625,154 | -0.36(-4.30%) |
Jan 12, 2009 | 8.605 | 8.605 | 8.180 | 8.316 | 4,190,520 | -0.29(-3.41%) |
Jan 09, 2009 | 8.764 | 8.854 | 8.387 | 8.609 | 5,375,500 | -0.19(-2.18%) |
Jan 08, 2009 | 8.858 | 8.892 | 8.466 | 8.801 | 4,225,748 | -0.10(-1.14%) |
Jan 07, 2009 | 9.253 | 9.257 | 8.726 | 8.903 | 3,110,448 | -0.52(-5.51%) |
Jan 06, 2009 | 9.144 | 9.656 | 8.903 | 9.422 | 5,003,312 | +0.39(+4.34%) |
Jan 05, 2009 | 8.590 | 9.080 | 8.477 | 9.031 | 5,071,167 | +0.39(+4.49%) |
Jan 02, 2009 | 8.221 | 8.692 | 7.977 | 8.643 | 0 | +0.45(+5.47%) |
Jan 01, 2009 | 8.078 | 8.255 | 7.943 | 8.195 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.078 | 8.255 | 7.943 | 8.195 | 3,313,559 | +0.22(+2.74%) |
Dec 30, 2008 | 7.672 | 7.984 | 7.612 | 7.977 | 3,484,343 | +0.39(+5.11%) |
Dec 29, 2008 | 7.901 | 7.920 | 7.487 | 7.589 | 3,301,682 | -0.34(-4.32%) |
Dec 26, 2008 | 7.785 | 7.973 | 7.751 | 7.932 | 0 | +0.17(+2.18%) |
Dec 24, 2008 | 7.740 | 7.845 | 7.612 | 7.762 | 905,545 | +0.02(+0.29%) |
Dec 23, 2008 | 8.011 | 8.097 | 7.604 | 7.740 | 3,417,010 | -0.26(-3.20%) |
Dec 22, 2008 | 8.225 | 8.229 | 7.849 | 7.996 | 5,101,610 | -0.21(-2.52%) |
Dec 19, 2008 | 8.289 | 8.289 | 7.883 | 8.203 | 4,394,718 | +0.34(+4.36%) |
Dec 18, 2008 | 8.244 | 8.421 | 7.698 | 7.860 | 3,811,416 | -0.35(-4.22%) |
Dec 17, 2008 | 7.623 | 8.346 | 7.559 | 8.206 | 4,507,769 | +0.45(+5.83%) |
Dec 16, 2008 | 7.905 | 8.060 | 7.333 | 7.755 | 9,257,164 | +0.02(+0.19%) |
Dec 15, 2008 | 7.909 | 8.086 | 7.544 | 7.740 | 4,641,788 | -0.22(-2.74%) |
Dec 12, 2008 | 6.399 | 8.078 | 6.324 | 7.958 | 0 | -0.47(-5.54%) |
Dec 11, 2008 | 9.223 | 9.223 | 8.244 | 8.425 | 5,188,657 | -0.85(-9.21%) |
Dec 10, 2008 | 9.498 | 9.742 | 8.726 | 9.279 | 5,658,852 | +0.12(+1.27%) |
Dec 09, 2008 | 9.629 | 9.806 | 9.117 | 9.163 | 4,679,486 | -0.51(-5.25%) |
Dec 08, 2008 | 8.760 | 9.720 | 8.760 | 9.671 | 5,852,596 | +1.19(+14.03%) |
Dec 05, 2008 | 7.672 | 8.500 | 7.502 | 8.481 | 0 | +0.52(+6.58%) |
Dec 04, 2008 | 8.225 | 8.560 | 7.789 | 7.958 | 4,383,263 | -0.42(-4.99%) |
Dec 03, 2008 | 8.116 | 8.553 | 7.627 | 8.376 | 4,272,698 | +0.35(+4.36%) |
Dec 02, 2008 | 7.871 | 8.274 | 7.676 | 8.026 | 4,280,288 | +0.27(+3.55%) |
Dec 01, 2008 | 8.760 | 8.760 | 7.706 | 7.751 | 4,966,398 | -1.16(-12.98%) |
Nov 28, 2008 | 9.001 | 9.038 | 8.666 | 8.907 | 2,623,762 | +0.07(+0.77%) |
Nov 26, 2008 | 7.435 | 9.136 | 7.303 | 8.839 | 10,013,436 | +1.25(+16.41%) |
Nov 25, 2008 | 7.886 | 7.996 | 7.390 | 7.593 | 6,911,316 | -0.18(-2.28%) |
Nov 24, 2008 | 7.141 | 7.867 | 6.972 | 7.770 | 4,183,135 | +0.72(+10.14%) |
Nov 21, 2008 | 6.539 | 7.085 | 6.230 | 7.054 | 8,404,121 | +0.66(+10.30%) |
Nov 20, 2008 | 5.963 | 7.043 | 5.647 | 6.396 | 14,400,730 | +0.33(+5.46%) |
Nov 19, 2008 | 6.362 | 6.482 | 6.057 | 6.064 | 7,684,994 | -0.30(-4.73%) |
Nov 18, 2008 | 6.283 | 6.460 | 6.140 | 6.366 | 7,289,676 | +0.09(+1.44%) |
Nov 17, 2008 | 6.501 | 6.648 | 6.275 | 6.275 | 5,265,588 | -0.28(-4.31%) |
Nov 14, 2008 | 6.757 | 6.949 | 6.446 | 6.558 | 0 | -0.38(-5.48%) |
Nov 13, 2008 | 6.287 | 6.938 | 5.993 | 6.938 | 5,688,806 | +0.60(+9.44%) |
Nov 12, 2008 | 6.543 | 6.584 | 6.204 | 6.339 | 4,194,960 | -0.34(-5.13%) |
Nov 11, 2008 | 7.239 | 7.239 | 6.098 | 6.682 | 7,684,449 | -0.67(-9.16%) |
Nov 10, 2008 | 8.075 | 8.188 | 7.262 | 7.356 | 3,876,361 | -0.47(-6.01%) |
Nov 07, 2008 | 7.886 | 8.285 | 7.649 | 7.826 | 0 | +0.02(+0.19%) |
Nov 06, 2008 | 8.583 | 8.760 | 7.777 | 7.811 | 4,598,113 | -0.87(-9.98%) |
Nov 05, 2008 | 9.095 | 9.189 | 8.590 | 8.677 | 4,006,233 | -0.54(-5.84%) |
Nov 04, 2008 | 8.624 | 9.227 | 8.466 | 9.215 | 4,707,183 | +0.74(+8.75%) |
Nov 03, 2008 | 8.602 | 8.797 | 8.398 | 8.474 | 3,362,845 | +0.02(+0.18%) |
Oct 31, 2008 | 7.773 | 8.492 | 7.736 | 8.459 | 0 | +0.63(+8.08%) |
Oct 30, 2008 | 8.594 | 8.846 | 7.702 | 7.826 | 6,978,062 | -0.55(-6.60%) |
Oct 29, 2008 | 7.627 | 8.760 | 7.619 | 8.380 | 9,599,803 | -0.61(-6.82%) |
Oct 28, 2008 | 7.386 | 9.245 | 7.386 | 8.993 | 8,027,380 | +1.67(+22.83%) |
Oct 27, 2008 | 8.075 | 8.075 | 7.322 | 7.322 | 7,930,337 | -0.88(-10.78%) |
Oct 24, 2008 | 7.333 | 8.364 | 7.280 | 8.206 | 0 | +0.29(+3.71%) |
Oct 23, 2008 | 8.327 | 8.474 | 7.499 | 7.913 | 6,075,830 | -0.30(-3.62%) |
Oct 22, 2008 | 8.523 | 8.523 | 7.943 | 8.210 | 4,851,838 | -0.58(-6.64%) |
Oct 21, 2008 | 8.560 | 9.181 | 8.436 | 8.794 | 5,617,307 | +0.24(+2.86%) |
Oct 20, 2008 | 8.255 | 8.801 | 8.191 | 8.549 | 4,124,353 | +0.29(+3.51%) |
Oct 17, 2008 | 8.316 | 8.556 | 7.841 | 8.259 | 0 | +0.27(+3.39%) |
Oct 16, 2008 | 8.022 | 8.180 | 7.201 | 7.988 | 10,773,285 | -0.05(-0.66%) |
Oct 15, 2008 | 9.129 | 9.196 | 7.981 | 8.041 | 6,820,417 | -1.27(-13.66%) |
Oct 14, 2008 | 9.746 | 9.946 | 9.031 | 9.313 | 5,925,110 | -0.41(-4.18%) |
Oct 13, 2008 | 9.456 | 9.720 | 8.952 | 9.720 | 5,835,462 | +0.82(+9.18%) |
Oct 10, 2008 | 8.538 | 10.16 | 7.096 | 8.903 | 0 | -0.23(-2.47%) |
Oct 09, 2008 | 9.908 | 10.03 | 8.933 | 9.129 | 7,029,669 | -0.73(-7.44%) |
Oct 08, 2008 | 9.577 | 10.25 | 9.467 | 9.863 | 6,030,723 | -0.11(-1.13%) |
Oct 07, 2008 | 10.65 | 10.79 | 9.908 | 9.976 | 7,685,164 | -0.47(-4.54%) |
Oct 06, 2008 | 10.09 | 10.45 | 9.114 | 10.45 | 8,015,891 | -0.03(-0.29%) |
Oct 03, 2008 | 10.76 | 11.16 | 10.43 | 10.48 | 0 | -0.25(-2.32%) |
Oct 02, 2008 | 11.55 | 11.59 | 10.65 | 10.73 | 5,530,794 | -0.93(-7.98%) |
Oct 01, 2008 | 12.31 | 12.31 | 11.39 | 11.66 | 3,648,888 | -0.68(-5.49%) |
Sep 30, 2008 | 12.03 | 12.42 | 11.97 | 12.34 | 3,940,018 | +0.46(+3.87%) |
Sep 29, 2008 | 12.24 | 12.25 | 11.60 | 11.88 | 6,622,377 | -0.34(-2.80%) |
Sep 26, 2008 | 11.88 | 12.41 | 11.83 | 12.22 | 0 | +0.05(+0.43%) |
Sep 25, 2008 | 12.43 | 12.49 | 12.06 | 12.17 | 6,013,318 | -0.20(-1.58%) |
Sep 24, 2008 | 13.26 | 13.28 | 12.27 | 12.36 | 3,766,551 | -0.84(-6.36%) |
Sep 23, 2008 | 13.65 | 13.65 | 13.00 | 13.20 | 2,786,218 | -0.39(-2.88%) |
Sep 22, 2008 | 14.17 | 14.49 | 13.54 | 13.59 | 2,908,102 | -0.79(-5.47%) |
Sep 19, 2008 | 14.38 | 15.02 | 14.12 | 14.38 | 0 | +0.53(+3.83%) |
Sep 18, 2008 | 13.74 | 14.11 | 13.57 | 13.85 | 6,662,540 | +0.33(+2.42%) |
Sep 17, 2008 | 13.97 | 14.21 | 13.12 | 13.52 | 3,933,045 | -0.73(-5.10%) |
Sep 16, 2008 | 13.57 | 14.26 | 13.03 | 14.25 | 4,042,502 | +0.36(+2.60%) |
Sep 15, 2008 | 15.05 | 15.38 | 13.59 | 13.89 | 5,946,792 | -1.64(-10.59%) |
Sep 12, 2008 | 14.77 | 15.60 | 14.59 | 15.53 | 0 | +0.62(+4.17%) |
Sep 11, 2008 | 14.33 | 14.91 | 14.16 | 14.91 | 2,258,136 | +0.33(+2.27%) |
Sep 10, 2008 | 14.38 | 14.67 | 14.12 | 14.58 | 2,014,928 | +0.32(+2.27%) |
Sep 09, 2008 | 14.87 | 14.89 | 14.21 | 14.26 | 2,581,203 | -0.53(-3.56%) |
Sep 08, 2008 | 15.49 | 15.49 | 14.55 | 14.78 | 3,504,238 | +0.10(+0.69%) |
Sep 05, 2008 | 14.68 | 14.79 | 14.32 | 14.68 | 0 | -0.19(-1.29%) |
Sep 04, 2008 | 14.83 | 15.07 | 14.75 | 14.87 | 2,115,136 | -0.14(-0.93%) |
Sep 03, 2008 | 15.42 | 15.42 | 14.89 | 15.01 | 3,172,681 | -0.40(-2.57%) |
Sep 02, 2008 | 15.69 | 16.19 | 15.18 | 15.41 | 1,997,483 | -0.16(-1.02%) |
Aug 29, 2008 | 15.52 | 15.70 | 15.29 | 15.57 | 0 | -0.06(-0.41%) |
Aug 28, 2008 | 15.09 | 15.70 | 15.08 | 15.63 | 2,719,036 | +0.59(+3.93%) |
Aug 27, 2008 | 15.11 | 15.26 | 14.73 | 15.04 | 2,427,215 | -0.09(-0.62%) |
Aug 26, 2008 | 15.18 | 15.46 | 14.90 | 15.13 | 1,380,248 | -0.01(-0.07%) |
Aug 25, 2008 | 15.61 | 15.62 | 15.11 | 15.14 | 2,000,886 | -0.52(-3.32%) |
Aug 22, 2008 | 15.32 | 15.68 | 15.25 | 15.66 | 0 | +0.52(+3.46%) |
Aug 21, 2008 | 14.88 | 15.22 | 14.54 | 15.14 | 2,342,208 | +0.19(+1.26%) |
Aug 20, 2008 | 15.17 | 15.48 | 14.69 | 14.95 | 2,063,311 | -0.18(-1.19%) |
Aug 19, 2008 | 15.37 | 15.43 | 14.96 | 15.13 | 2,037,248 | -0.34(-2.17%) |
Aug 18, 2008 | 16.06 | 16.06 | 15.27 | 15.47 | 3,193,731 | -0.53(-3.34%) |
Aug 15, 2008 | 16.30 | 16.65 | 15.93 | 16.00 | 0 | -0.22(-1.37%) |
Aug 14, 2008 | 15.60 | 16.54 | 15.52 | 16.22 | 2,110,917 | +0.55(+3.53%) |
Aug 13, 2008 | 16.01 | 16.16 | 15.45 | 15.67 | 2,659,417 | -0.28(-1.77%) |
Aug 12, 2008 | 16.22 | 16.35 | 15.90 | 15.95 | 3,171,799 | -0.37(-2.26%) |
Aug 11, 2008 | 16.25 | 16.85 | 15.69 | 16.32 | 4,538,563 | +0.02(+0.12%) |
Aug 08, 2008 | 15.21 | 16.35 | 15.14 | 16.30 | 3,286,835 | +1.17(+7.74%) |
Aug 07, 2008 | 15.43 | 15.61 | 15.09 | 15.13 | 2,570,401 | -0.44(-2.83%) |
Aug 06, 2008 | 15.88 | 15.90 | 15.37 | 15.57 | 2,820,245 | -0.37(-2.31%) |
Aug 05, 2008 | 15.29 | 15.99 | 15.18 | 15.94 | 3,524,206 | +0.86(+5.72%) |
Aug 04, 2008 | 14.97 | 15.23 | 14.83 | 15.08 | 3,671,335 | -0.05(-0.30%) |
Aug 01, 2008 | 15.02 | 15.54 | 14.68 | 15.13 | 5,454,264 | -0.05(-0.35%) |
Jul 31, 2008 | 15.14 | 16.27 | 14.34 | 15.18 | 6,524,534 | -0.03(-0.22%) |
Jul 30, 2008 | 15.31 | 15.50 | 14.96 | 15.21 | 4,133,212 | -0.16(-1.05%) |
Jul 29, 2008 | 15.37 | 15.45 | 14.64 | 15.37 | 3,073,029 | +0.82(+5.64%) |
Jul 28, 2008 | 15.34 | 15.40 | 14.55 | 14.55 | 4,905,480 | -1.01(-6.51%) |
Jul 25, 2008 | 15.46 | 15.93 | 15.41 | 15.57 | 3,151,124 | +0.11(+0.73%) |
Jul 24, 2008 | 16.48 | 16.48 | 15.32 | 15.45 | 4,799,872 | -1.05(-6.39%) |
Jul 23, 2008 | 15.95 | 16.62 | 15.90 | 16.51 | 3,433,546 | +0.48(+2.98%) |
Jul 22, 2008 | 15.76 | 16.03 | 15.36 | 16.03 | 3,686,033 | +0.14(+0.90%) |
Jul 21, 2008 | 15.81 | 16.03 | 15.62 | 15.89 | 3,224,732 | +0.21(+1.37%) |
Jul 18, 2008 | 16.12 | 16.16 | 15.54 | 15.67 | 4,456,059 | -0.42(-2.60%) |
Jul 17, 2008 | 15.02 | 16.20 | 14.87 | 16.09 | 6,840,683 | +1.18(+7.90%) |
Jul 16, 2008 | 14.73 | 15.23 | 14.18 | 14.91 | 6,726,457 | +0.92(+6.56%) |
Jul 15, 2008 | 14.04 | 14.30 | 13.47 | 13.99 | 3,995,844 | -0.23(-1.61%) |
Jul 14, 2008 | 14.69 | 14.84 | 14.10 | 14.22 | 3,460,475 | -0.33(-2.25%) |
Jul 11, 2008 | 14.83 | 14.84 | 14.16 | 14.55 | 4,410,896 | -0.43(-2.89%) |
Jul 10, 2008 | 15.01 | 15.22 | 14.74 | 14.98 | 5,385,344 | +0.02(+0.10%) |
Jul 09, 2008 | 15.13 | 15.36 | 14.89 | 14.97 | 5,770,580 | -0.25(-1.66%) |
Jul 08, 2008 | 14.47 | 15.23 | 14.27 | 15.22 | 4,903,238 | +0.80(+5.56%) |
Jul 07, 2008 | 15.11 | 15.39 | 14.18 | 14.42 | 10,243,107 | -0.64(-4.25%) |
Jul 04, 2008 | 16.21 | 16.21 | 14.66 | 15.06 | 9,335,769 | +0.00(+0.00%) |
Jul 03, 2008 | 16.21 | 16.21 | 14.66 | 15.06 | 9,335,769 | -1.06(-6.59%) |
Jul 02, 2008 | 17.05 | 17.14 | 16.10 | 16.12 | 5,651,382 | -0.85(-5.03%) |
Jul 01, 2008 | 16.38 | 17.12 | 16.31 | 16.97 | 4,935,474 | +0.27(+1.60%) |
Jun 30, 2008 | 16.77 | 16.94 | 16.48 | 16.71 | 4,201,274 | -0.05(-0.27%) |
Jun 27, 2008 | 16.44 | 16.85 | 16.38 | 16.75 | 6,196,006 | +0.27(+1.67%) |
Jun 26, 2008 | 17.28 | 17.28 | 16.40 | 16.48 | 9,690,516 | -1.11(-6.29%) |
Jun 25, 2008 | 17.71 | 18.20 | 17.52 | 17.58 | 3,695,012 | -0.14(-0.81%) |
Jun 24, 2008 | 17.87 | 18.08 | 17.60 | 17.73 | 3,327,952 | -0.35(-1.96%) |
Jun 23, 2008 | 18.30 | 18.43 | 18.01 | 18.08 | 3,482,901 | -0.21(-1.15%) |
Jun 20, 2008 | 18.94 | 19.10 | 18.16 | 18.29 | 4,572,361 | -0.82(-4.28%) |
Jun 19, 2008 | 18.24 | 19.16 | 18.06 | 19.11 | 4,758,641 | +0.85(+4.64%) |
Jun 18, 2008 | 18.89 | 18.89 | 17.96 | 18.26 | 8,388,068 | -0.24(-1.32%) |
Jun 17, 2008 | 18.57 | 18.81 | 18.28 | 18.51 | 3,280,077 | -0.04(-0.22%) |
Jun 16, 2008 | 18.52 | 18.65 | 18.31 | 18.55 | 2,780,074 | -0.08(-0.40%) |
Jun 13, 2008 | 17.94 | 18.64 | 17.70 | 18.62 | 4,317,962 | +0.84(+4.74%) |
Jun 12, 2008 | 17.49 | 17.90 | 17.44 | 17.78 | 2,540,691 | +0.35(+1.99%) |
Jun 11, 2008 | 17.85 | 17.86 | 17.24 | 17.43 | 2,233,022 | -0.39(-2.20%) |
Jun 10, 2008 | 17.78 | 17.94 | 17.71 | 17.82 | 2,389,623 | -0.15(-0.82%) |
Jun 09, 2008 | 18.22 | 18.36 | 17.75 | 17.97 | 5,597,772 | -0.24(-1.30%) |
Jun 06, 2008 | 18.94 | 18.94 | 18.19 | 18.21 | 2,488,154 | -0.84(-4.43%) |
Jun 05, 2008 | 18.93 | 19.17 | 18.86 | 19.05 | 2,524,524 | +0.16(+0.86%) |
Jun 04, 2008 | 18.99 | 19.09 | 18.82 | 18.89 | 3,074,886 | -0.27(-1.41%) |
Jun 03, 2008 | 19.13 | 19.62 | 19.05 | 19.16 | 5,109,903 | +0.04(+0.22%) |
Jun 02, 2008 | 19.34 | 19.48 | 19.03 | 19.12 | 1,848,772 | -0.35(-1.78%) |
May 30, 2008 | 19.42 | 19.62 | 19.34 | 19.47 | 6,872,125 | +0.21(+1.09%) |
May 29, 2008 | 19.20 | 19.30 | 18.95 | 19.25 | 2,813,296 | +0.06(+0.29%) |
May 28, 2008 | 19.21 | 19.64 | 18.89 | 19.20 | 4,278,258 | -0.05(-0.23%) |
May 27, 2008 | 19.29 | 19.42 | 18.92 | 19.24 | 5,596,411 | -0.41(-2.09%) |
May 26, 2008 | 19.64 | 19.75 | 19.47 | 19.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.64 | 19.75 | 19.47 | 19.65 | 2,559,098 | -0.02(-0.10%) |
May 22, 2008 | 19.97 | 20.11 | 19.32 | 19.67 | 4,669,192 | -0.30(-1.49%) |
May 21, 2008 | 20.30 | 20.58 | 19.94 | 19.97 | 4,830,055 | -0.33(-1.61%) |
May 20, 2008 | 20.74 | 20.77 | 20.14 | 20.30 | 4,808,320 | -0.44(-2.14%) |
May 19, 2008 | 20.80 | 21.08 | 20.68 | 20.74 | 3,515,793 | -0.07(-0.33%) |
May 16, 2008 | 20.70 | 20.85 | 20.56 | 20.81 | 2,716,969 | +0.11(+0.53%) |
May 15, 2008 | 20.33 | 20.75 | 20.21 | 20.70 | 1,956,228 | +0.35(+1.70%) |
May 14, 2008 | 20.18 | 20.49 | 20.11 | 20.35 | 1,811,095 | +0.19(+0.93%) |
May 13, 2008 | 19.94 | 20.18 | 19.75 | 20.17 | 1,986,679 | +0.27(+1.38%) |
May 12, 2008 | 19.73 | 19.91 | 19.53 | 19.89 | 2,708,939 | +0.22(+1.13%) |
May 09, 2008 | 19.84 | 19.95 | 19.53 | 19.67 | 2,210,463 | -0.25(-1.25%) |
May 08, 2008 | 19.89 | 20.11 | 19.74 | 19.92 | 2,974,995 | +0.08(+0.42%) |
May 07, 2008 | 19.59 | 20.18 | 19.57 | 19.83 | 4,281,765 | +0.30(+1.56%) |
May 06, 2008 | 19.24 | 19.68 | 19.11 | 19.53 | 3,024,060 | +0.26(+1.37%) |
May 05, 2008 | 19.10 | 19.40 | 18.93 | 19.27 | 2,800,478 | -0.11(-0.58%) |
May 02, 2008 | 19.72 | 19.83 | 18.90 | 19.38 | 5,111,372 | +0.23(+1.18%) |