Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.07 | 16.09 | 15.06 | 15.11 | 6,250,801 | -0.55(-3.52%) |
Apr 29, 2009 | 15.40 | 16.05 | 15.18 | 15.66 | 5,409,215 | +0.51(+3.37%) |
Apr 28, 2009 | 14.93 | 15.60 | 14.64 | 15.15 | 4,692,771 | +0.00(+0.00%) |
Apr 27, 2009 | 15.03 | 15.96 | 14.76 | 15.15 | 6,582,509 | -0.22(-1.41%) |
Apr 24, 2009 | 14.58 | 15.55 | 14.24 | 15.37 | 7,718,717 | +0.83(+5.69%) |
Apr 23, 2009 | 14.65 | 15.19 | 13.76 | 14.54 | 5,900,642 | -0.09(-0.63%) |
Apr 22, 2009 | 14.10 | 15.20 | 13.96 | 14.64 | 7,530,397 | +0.31(+2.16%) |
Apr 21, 2009 | 13.15 | 14.39 | 12.82 | 14.33 | 6,310,720 | +1.10(+8.35%) |
Apr 20, 2009 | 14.23 | 14.26 | 13.12 | 13.22 | 5,628,192 | -1.37(-9.40%) |
Apr 17, 2009 | 13.56 | 14.69 | 13.56 | 14.59 | 8,601,055 | +0.98(+7.19%) |
Apr 16, 2009 | 13.21 | 13.80 | 12.77 | 13.62 | 5,699,562 | +0.44(+3.37%) |
Apr 15, 2009 | 11.75 | 13.61 | 11.75 | 13.17 | 10,656,454 | +1.25(+10.53%) |
Apr 14, 2009 | 12.27 | 12.56 | 11.62 | 11.92 | 4,134,091 | -0.49(-3.91%) |
Apr 13, 2009 | 11.99 | 12.54 | 11.89 | 12.40 | 4,029,038 | +0.05(+0.41%) |
Apr 09, 2009 | 11.72 | 12.35 | 11.44 | 12.35 | 4,869,884 | +1.05(+9.33%) |
Apr 08, 2009 | 12.13 | 12.13 | 10.96 | 11.30 | 6,510,758 | +0.01(+0.07%) |
Apr 07, 2009 | 11.80 | 12.03 | 11.23 | 11.29 | 4,398,641 | -0.79(-6.51%) |
Apr 06, 2009 | 12.13 | 12.18 | 11.78 | 12.08 | 5,193,022 | -0.27(-2.17%) |
Apr 03, 2009 | 12.03 | 12.51 | 11.67 | 12.34 | 5,868,219 | +0.18(+1.44%) |
Apr 02, 2009 | 11.30 | 12.62 | 11.30 | 12.17 | 8,956,890 | +0.84(+7.38%) |
Apr 01, 2009 | 10.66 | 11.85 | 10.59 | 11.33 | 7,920,009 | +0.31(+2.81%) |
Mar 31, 2009 | 11.80 | 11.83 | 10.64 | 11.02 | 8,396,760 | -0.48(-4.15%) |
Mar 30, 2009 | 12.05 | 12.14 | 11.06 | 11.50 | 11,008,168 | -0.34(-2.90%) |
Mar 26, 2009 | 11.26 | 12.04 | 11.26 | 11.84 | 8,464,741 | +0.65(+5.83%) |
Mar 25, 2009 | 10.91 | 12.22 | 10.60 | 11.19 | 11,648,706 | +0.43(+3.96%) |
Mar 24, 2009 | 10.66 | 11.18 | 10.52 | 10.76 | 4,840,803 | -0.09(-0.85%) |
Mar 23, 2009 | 10.25 | 10.91 | 10.24 | 10.86 | 6,530,570 | +1.45(+15.38%) |
Mar 20, 2009 | 9.960 | 10.13 | 9.337 | 9.408 | 4,798,443 | -0.44(-4.50%) |
Mar 19, 2009 | 10.66 | 10.68 | 9.743 | 9.852 | 6,378,309 | -0.42(-4.07%) |
Mar 18, 2009 | 9.216 | 10.66 | 8.856 | 10.27 | 9,283,972 | +0.97(+10.43%) |
Mar 17, 2009 | 8.831 | 9.316 | 8.497 | 9.300 | 5,228,714 | +0.79(+9.34%) |
Mar 16, 2009 | 9.183 | 9.358 | 8.422 | 8.505 | 4,563,085 | -0.57(-6.27%) |
Mar 13, 2009 | 9.191 | 9.367 | 8.539 | 9.074 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 8.087 | 9.149 | 7.878 | 9.074 | 5,709,577 | +0.96(+11.86%) |
Mar 11, 2009 | 8.146 | 8.438 | 7.911 | 8.112 | 4,577,338 | +0.04(+0.52%) |
Mar 10, 2009 | 7.359 | 8.137 | 7.050 | 8.070 | 6,079,487 | +1.09(+15.57%) |
Mar 09, 2009 | 6.699 | 7.510 | 6.690 | 6.983 | 6,970,015 | +0.07(+0.97%) |
Mar 06, 2009 | 6.774 | 7.050 | 6.565 | 6.916 | 0 | +0.11(+1.60%) |
Mar 05, 2009 | 6.799 | 7.017 | 6.598 | 6.807 | 5,275,225 | -0.16(-2.28%) |
Mar 04, 2009 | 7.008 | 7.150 | 6.715 | 6.966 | 4,629,075 | -0.17(-2.34%) |
Mar 02, 2009 | 7.259 | 7.677 | 6.966 | 7.134 | 5,314,669 | -0.31(-4.16%) |
Feb 27, 2009 | 7.736 | 8.079 | 7.359 | 7.443 | 0 | -0.54(-6.71%) |
Feb 26, 2009 | 8.580 | 8.698 | 7.845 | 7.978 | 5,222,558 | -0.24(-2.95%) |
Feb 25, 2009 | 8.346 | 8.614 | 7.778 | 8.221 | 7,006,573 | -0.28(-3.25%) |
Feb 24, 2009 | 7.803 | 9.015 | 7.694 | 8.497 | 7,920,542 | +0.81(+10.56%) |
Feb 23, 2009 | 7.911 | 8.112 | 7.468 | 7.686 | 5,221,623 | -0.08(-1.08%) |
Feb 20, 2009 | 7.393 | 7.953 | 7.276 | 7.769 | 12,391,901 | +0.08(+0.98%) |
Feb 19, 2009 | 8.990 | 9.233 | 7.635 | 7.694 | 9,129,640 | -1.20(-13.45%) |
Feb 18, 2009 | 9.484 | 9.768 | 8.723 | 8.890 | 5,770,827 | -0.54(-5.76%) |
Feb 17, 2009 | 9.408 | 9.617 | 8.948 | 9.433 | 4,793,191 | -0.40(-4.08%) |
Feb 13, 2009 | 9.626 | 9.960 | 9.308 | 9.835 | 6,018,539 | +0.14(+1.47%) |
Feb 12, 2009 | 10.04 | 10.04 | 8.990 | 9.693 | 7,578,329 | -0.56(-5.46%) |
Feb 11, 2009 | 10.27 | 10.69 | 9.808 | 10.25 | 6,049,994 | +0.16(+1.57%) |
Feb 10, 2009 | 10.97 | 11.60 | 9.927 | 10.09 | 7,288,178 | -1.20(-10.59%) |
Feb 09, 2009 | 11.32 | 11.67 | 10.84 | 11.29 | 4,801,657 | -0.41(-3.50%) |
Feb 06, 2009 | 10.14 | 12.19 | 10.14 | 11.70 | 10,825,947 | +1.40(+13.56%) |
Feb 05, 2009 | 10.03 | 10.59 | 9.827 | 10.30 | 6,524,437 | +0.28(+2.84%) |
Feb 04, 2009 | 10.41 | 10.61 | 9.902 | 10.02 | 5,148,861 | -0.25(-2.44%) |
Feb 03, 2009 | 9.617 | 10.45 | 9.383 | 10.27 | 8,361,839 | +0.93(+9.94%) |
Feb 02, 2009 | 8.932 | 9.684 | 8.698 | 9.341 | 6,743,575 | +0.42(+4.69%) |
Jan 30, 2009 | 9.433 | 9.567 | 8.848 | 8.923 | 0 | -0.49(-5.24%) |
Jan 29, 2009 | 10.25 | 10.45 | 9.316 | 9.417 | 6,709,691 | -0.97(-9.34%) |
Jan 28, 2009 | 9.375 | 10.57 | 9.350 | 10.39 | 7,651,200 | +1.23(+13.43%) |
Jan 27, 2009 | 9.751 | 9.927 | 9.124 | 9.157 | 5,549,472 | -0.48(-4.95%) |
Jan 26, 2009 | 9.542 | 10.18 | 9.316 | 9.634 | 6,491,158 | +0.08(+0.88%) |
Jan 23, 2009 | 9.091 | 9.726 | 8.873 | 9.551 | 6,847,414 | +0.14(+1.51%) |
Jan 22, 2009 | 9.534 | 9.910 | 9.124 | 9.408 | 7,615,427 | -0.45(-4.58%) |
Jan 21, 2009 | 10.06 | 10.14 | 8.948 | 9.860 | 7,316,506 | +0.00(+0.00%) |
Jan 20, 2009 | 10.86 | 11.14 | 9.801 | 9.860 | 7,578,669 | -0.94(-8.68%) |
Jan 16, 2009 | 10.50 | 11.08 | 10.00 | 10.80 | 7,960,496 | +0.43(+4.20%) |
Jan 15, 2009 | 10.51 | 10.99 | 9.860 | 10.36 | 8,633,949 | -0.28(-2.59%) |
Jan 14, 2009 | 11.04 | 11.36 | 10.45 | 10.64 | 4,573,951 | -0.88(-7.63%) |
Jan 13, 2009 | 10.90 | 11.69 | 10.76 | 11.52 | 6,431,192 | +0.49(+4.40%) |
Jan 12, 2009 | 11.83 | 12.04 | 10.80 | 11.03 | 5,208,760 | -0.82(-6.92%) |
Jan 09, 2009 | 12.17 | 12.44 | 10.50 | 11.85 | 12,940,348 | -0.33(-2.75%) |
Jan 08, 2009 | 11.76 | 12.28 | 11.52 | 12.18 | 5,675,894 | +0.29(+2.46%) |
Jan 07, 2009 | 12.46 | 12.67 | 11.72 | 11.89 | 4,624,658 | -0.89(-7.00%) |
Jan 06, 2009 | 12.45 | 12.92 | 12.38 | 12.79 | 6,931,987 | +0.49(+4.01%) |
Jan 05, 2009 | 11.62 | 12.53 | 11.28 | 12.29 | 4,606,757 | +0.71(+6.14%) |
Jan 02, 2009 | 11.67 | 11.77 | 11.01 | 11.58 | 0 | +0.19(+1.69%) |
Jan 01, 2009 | 11.10 | 11.58 | 10.87 | 11.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.10 | 11.58 | 10.87 | 11.39 | 2,763,243 | +0.15(+1.34%) |
Dec 30, 2008 | 10.86 | 11.42 | 10.54 | 11.24 | 3,431,001 | +0.29(+2.67%) |
Dec 29, 2008 | 11.12 | 11.36 | 10.55 | 10.95 | 2,609,729 | -0.42(-3.68%) |
Dec 26, 2008 | 11.57 | 11.60 | 11.15 | 11.37 | 1,079,498 | -0.03(-0.22%) |
Dec 24, 2008 | 11.86 | 11.89 | 11.30 | 11.39 | 1,198,925 | -0.24(-2.08%) |
Dec 23, 2008 | 12.38 | 12.38 | 11.46 | 11.63 | 5,835,941 | -0.33(-2.80%) |
Dec 22, 2008 | 12.54 | 12.85 | 11.73 | 11.97 | 5,394,781 | -0.52(-4.15%) |
Dec 19, 2008 | 12.61 | 13.01 | 12.35 | 12.49 | 6,155,896 | +0.08(+0.67%) |
Dec 18, 2008 | 13.07 | 13.70 | 11.84 | 12.40 | 5,006,275 | -0.52(-4.01%) |
Dec 17, 2008 | 12.28 | 13.24 | 12.17 | 12.92 | 5,675,765 | +0.43(+3.48%) |
Dec 16, 2008 | 11.27 | 12.63 | 11.21 | 12.49 | 4,807,096 | +1.30(+11.67%) |
Dec 15, 2008 | 11.78 | 12.25 | 10.90 | 11.18 | 3,151,234 | -0.77(-6.44%) |
Dec 12, 2008 | 10.94 | 12.09 | 10.90 | 11.95 | 3,125,806 | +0.62(+5.46%) |
Dec 11, 2008 | 11.54 | 12.29 | 11.06 | 11.33 | 4,999,401 | -0.39(-3.35%) |
Dec 10, 2008 | 11.59 | 11.88 | 10.85 | 11.72 | 3,973,150 | +0.28(+2.41%) |
Dec 09, 2008 | 11.92 | 12.67 | 11.14 | 11.45 | 4,134,528 | -0.67(-5.52%) |
Dec 08, 2008 | 12.46 | 12.46 | 11.12 | 12.12 | 5,560,445 | +0.24(+2.04%) |
Dec 05, 2008 | 11.01 | 12.08 | 10.31 | 11.88 | 6,354,031 | +0.62(+5.50%) |
Dec 04, 2008 | 10.76 | 12.34 | 10.46 | 11.26 | 8,234,379 | +0.42(+3.86%) |
Dec 03, 2008 | 10.35 | 11.37 | 9.149 | 10.84 | 6,911,555 | +1.16(+12.01%) |
Dec 02, 2008 | 8.865 | 9.768 | 8.539 | 9.676 | 5,563,937 | +0.97(+11.14%) |
Dec 01, 2008 | 9.199 | 9.701 | 8.698 | 8.706 | 4,871,199 | -1.02(-10.49%) |
Nov 28, 2008 | 10.28 | 10.55 | 9.534 | 9.726 | 1,626,399 | -0.64(-6.21%) |
Nov 26, 2008 | 8.714 | 10.63 | 8.363 | 10.37 | 7,623,553 | +1.63(+18.66%) |
Nov 25, 2008 | 8.547 | 9.082 | 8.037 | 8.739 | 7,362,020 | +0.67(+8.29%) |
Nov 24, 2008 | 7.117 | 8.313 | 6.456 | 8.070 | 6,497,844 | +1.36(+20.32%) |
Nov 21, 2008 | 7.543 | 7.627 | 5.770 | 6.707 | 10,712,349 | -0.54(-7.50%) |
Nov 20, 2008 | 7.920 | 8.505 | 7.175 | 7.251 | 7,004,090 | -0.93(-11.35%) |
Nov 19, 2008 | 9.492 | 9.492 | 8.179 | 8.179 | 5,895,417 | -1.35(-14.14%) |
Nov 18, 2008 | 9.893 | 10.20 | 9.132 | 9.525 | 4,369,554 | -0.43(-4.29%) |
Nov 17, 2008 | 9.994 | 10.50 | 9.417 | 9.952 | 3,967,304 | -0.09(-0.92%) |
Nov 14, 2008 | 10.54 | 11.30 | 9.944 | 10.04 | 4,015,081 | -0.54(-5.13%) |
Nov 13, 2008 | 10.58 | 10.64 | 9.015 | 10.59 | 7,221,642 | +0.15(+1.44%) |
Nov 12, 2008 | 11.06 | 11.17 | 10.24 | 10.44 | 4,448,045 | -1.02(-8.91%) |
Nov 11, 2008 | 11.16 | 11.86 | 10.85 | 11.46 | 3,830,874 | +0.01(+0.07%) |
Nov 10, 2008 | 12.68 | 12.96 | 11.17 | 11.45 | 4,215,060 | -0.89(-7.25%) |
Nov 07, 2008 | 12.98 | 13.19 | 11.90 | 12.34 | 3,858,681 | -0.73(-5.57%) |
Nov 06, 2008 | 13.61 | 13.76 | 12.68 | 13.07 | 5,194,271 | -0.38(-2.86%) |
Nov 05, 2008 | 14.12 | 15.08 | 13.37 | 13.46 | 5,389,357 | -1.13(-7.74%) |
Nov 04, 2008 | 14.16 | 14.66 | 13.57 | 14.59 | 6,160,796 | +1.05(+7.79%) |
Nov 03, 2008 | 13.95 | 14.30 | 13.20 | 13.53 | 3,928,111 | -0.43(-3.06%) |
Oct 31, 2008 | 12.72 | 14.18 | 12.58 | 13.96 | 6,396,029 | +0.87(+6.65%) |
Oct 30, 2008 | 12.49 | 13.52 | 12.40 | 13.09 | 8,323,519 | +0.74(+5.96%) |
Oct 29, 2008 | 10.97 | 12.97 | 10.63 | 12.35 | 8,980,212 | +1.25(+11.22%) |
Oct 28, 2008 | 10.94 | 11.11 | 9.316 | 11.11 | 7,804,022 | +0.87(+8.50%) |
Oct 27, 2008 | 10.35 | 11.35 | 10.09 | 10.24 | 6,296,472 | -0.60(-5.56%) |
Oct 24, 2008 | 9.442 | 11.41 | 9.007 | 10.84 | 7,803,635 | -0.22(-1.97%) |
Oct 23, 2008 | 11.91 | 12.12 | 9.459 | 11.06 | 10,817,258 | -0.96(-8.00%) |
Oct 22, 2008 | 12.34 | 12.87 | 11.63 | 12.02 | 6,269,337 | -0.43(-3.49%) |
Oct 21, 2008 | 12.50 | 13.15 | 12.24 | 12.45 | 4,438,119 | -0.49(-3.81%) |
Oct 20, 2008 | 12.29 | 13.12 | 11.61 | 12.95 | 5,920,926 | +0.92(+7.65%) |
Oct 17, 2008 | 11.43 | 12.40 | 11.21 | 12.03 | 7,829,875 | -0.02(-0.14%) |
Oct 16, 2008 | 11.71 | 12.15 | 10.65 | 12.04 | 8,433,366 | +0.59(+5.19%) |
Oct 15, 2008 | 12.50 | 12.50 | 11.17 | 11.45 | 7,384,637 | -1.10(-8.73%) |
Oct 14, 2008 | 13.43 | 13.67 | 12.11 | 12.54 | 7,921,848 | -0.49(-3.78%) |
Oct 13, 2008 | 14.42 | 14.42 | 12.44 | 13.04 | 6,762,519 | -0.22(-1.64%) |
Oct 10, 2008 | 11.31 | 13.26 | 10.91 | 13.26 | 11,562,071 | +1.01(+8.27%) |
Oct 09, 2008 | 13.74 | 14.08 | 12.13 | 12.24 | 7,802,898 | -1.43(-10.46%) |
Oct 08, 2008 | 12.99 | 14.52 | 12.71 | 13.67 | 9,056,007 | +0.08(+0.55%) |
Oct 07, 2008 | 15.26 | 15.40 | 13.26 | 13.60 | 6,937,076 | -1.48(-9.82%) |
Oct 06, 2008 | 15.09 | 15.36 | 13.89 | 15.08 | 9,446,746 | -0.79(-5.01%) |
Oct 03, 2008 | 17.29 | 17.77 | 15.56 | 15.87 | 6,995,595 | -0.77(-4.62%) |
Oct 02, 2008 | 17.36 | 17.80 | 16.53 | 16.64 | 6,342,703 | -0.73(-4.19%) |
Oct 01, 2008 | 16.06 | 17.56 | 15.71 | 17.37 | 8,533,055 | +0.91(+5.54%) |
Sep 30, 2008 | 16.29 | 16.69 | 15.53 | 16.46 | 8,669,604 | +0.28(+1.76%) |
Sep 29, 2008 | 17.53 | 17.71 | 15.57 | 16.17 | 10,772,162 | -1.86(-10.30%) |
Sep 26, 2008 | 16.35 | 18.17 | 16.23 | 18.03 | 0 | +0.33(+1.89%) |
Sep 25, 2008 | 17.14 | 18.10 | 16.40 | 17.70 | 9,364,963 | +0.70(+4.13%) |
Sep 24, 2008 | 16.39 | 17.45 | 16.02 | 16.99 | 6,090,282 | +0.95(+5.89%) |
Sep 23, 2008 | 16.88 | 17.39 | 15.34 | 16.05 | 7,597,178 | -0.71(-4.24%) |
Sep 22, 2008 | 19.69 | 20.07 | 16.76 | 16.76 | 7,282,681 | -3.20(-16.05%) |
Sep 19, 2008 | 20.66 | 21.27 | 18.68 | 19.96 | 0 | +1.25(+6.66%) |
Sep 18, 2008 | 17.54 | 18.88 | 15.61 | 18.72 | 11,205,724 | +1.67(+9.81%) |
Sep 17, 2008 | 18.26 | 18.31 | 16.82 | 17.04 | 6,965,482 | -1.40(-7.57%) |
Sep 16, 2008 | 16.98 | 18.55 | 15.68 | 18.44 | 9,867,892 | +0.94(+5.35%) |
Sep 15, 2008 | 17.72 | 18.74 | 17.40 | 17.50 | 7,299,082 | -1.16(-6.23%) |
Sep 12, 2008 | 18.40 | 19.13 | 18.03 | 18.67 | 6,711,500 | +0.07(+0.36%) |
Sep 11, 2008 | 17.49 | 19.02 | 17.45 | 18.60 | 6,929,086 | +0.35(+1.92%) |
Sep 10, 2008 | 18.01 | 18.80 | 16.99 | 18.25 | 7,552,493 | +0.33(+1.87%) |
Sep 09, 2008 | 19.14 | 19.15 | 17.32 | 17.91 | 11,341,776 | -1.77(-9.01%) |
Sep 08, 2008 | 18.59 | 19.73 | 18.11 | 19.69 | 16,543,057 | +2.45(+14.22%) |
Sep 05, 2008 | 16.51 | 17.24 | 16.04 | 17.24 | 0 | +0.42(+2.49%) |
Sep 04, 2008 | 17.42 | 17.73 | 16.66 | 16.82 | 7,042,245 | -1.02(-5.72%) |
Sep 03, 2008 | 17.81 | 18.17 | 17.30 | 17.84 | 4,864,711 | -0.02(-0.09%) |
Sep 02, 2008 | 17.74 | 18.97 | 17.43 | 17.86 | 7,124,379 | +0.46(+2.64%) |
Aug 29, 2008 | 17.14 | 17.75 | 16.93 | 17.40 | 0 | +0.03(+0.14%) |
Aug 28, 2008 | 16.39 | 17.40 | 16.19 | 17.37 | 7,757,416 | +1.19(+7.34%) |
Aug 27, 2008 | 14.64 | 16.36 | 14.64 | 16.18 | 8,511,990 | +1.47(+10.01%) |
Aug 26, 2008 | 15.08 | 15.39 | 14.48 | 14.71 | 3,285,944 | -0.46(-3.03%) |
Aug 25, 2008 | 15.05 | 15.59 | 14.87 | 15.17 | 3,823,636 | -0.16(-1.04%) |
Aug 22, 2008 | 15.37 | 15.47 | 14.53 | 15.33 | 3,203,941 | +0.15(+0.99%) |
Aug 21, 2008 | 14.23 | 15.33 | 14.07 | 15.18 | 4,223,610 | +0.62(+4.25%) |
Aug 20, 2008 | 14.29 | 14.60 | 13.82 | 14.56 | 3,484,391 | +0.33(+2.35%) |
Aug 19, 2008 | 14.32 | 14.89 | 14.14 | 14.23 | 4,359,992 | -0.47(-3.19%) |
Aug 18, 2008 | 15.54 | 15.71 | 14.48 | 14.69 | 4,877,869 | -0.71(-4.61%) |
Aug 15, 2008 | 15.51 | 16.27 | 15.29 | 15.40 | 0 | +0.08(+0.55%) |
Aug 14, 2008 | 14.48 | 15.66 | 14.34 | 15.32 | 5,393,270 | +0.78(+5.35%) |
Aug 13, 2008 | 14.64 | 14.98 | 14.28 | 14.54 | 5,074,693 | -0.27(-1.81%) |
Aug 12, 2008 | 15.83 | 15.92 | 14.54 | 14.81 | 6,443,129 | -1.24(-7.71%) |
Aug 11, 2008 | 15.41 | 17.08 | 15.36 | 16.05 | 8,668,686 | +0.60(+3.90%) |
Aug 08, 2008 | 14.51 | 15.71 | 14.44 | 15.45 | 5,916,193 | +0.84(+5.72%) |
Aug 07, 2008 | 14.38 | 15.36 | 14.19 | 14.61 | 6,061,153 | -0.12(-0.80%) |
Aug 06, 2008 | 14.74 | 15.08 | 14.25 | 14.73 | 4,500,373 | -0.10(-0.68%) |
Aug 05, 2008 | 14.59 | 14.95 | 14.18 | 14.83 | 4,778,113 | +0.57(+3.99%) |
Aug 04, 2008 | 14.38 | 14.55 | 13.73 | 14.26 | 4,240,846 | -0.33(-2.24%) |
Aug 01, 2008 | 14.79 | 14.80 | 13.94 | 14.59 | 4,639,607 | -0.13(-0.85%) |
Jul 31, 2008 | 14.07 | 15.15 | 13.89 | 14.71 | 5,695,369 | +0.45(+3.17%) |
Jul 30, 2008 | 14.74 | 15.22 | 13.79 | 14.26 | 4,689,460 | -0.23(-1.62%) |
Jul 29, 2008 | 14.49 | 14.63 | 13.35 | 14.49 | 6,359,555 | +1.20(+8.99%) |
Jul 28, 2008 | 14.30 | 14.70 | 13.20 | 13.30 | 5,441,342 | -1.02(-7.13%) |
Jul 25, 2008 | 14.12 | 14.65 | 13.49 | 14.32 | 5,809,857 | +0.35(+2.52%) |
Jul 24, 2008 | 16.31 | 16.62 | 13.77 | 13.97 | 8,179,850 | -2.54(-15.40%) |
Jul 23, 2008 | 16.22 | 17.56 | 15.99 | 16.51 | 10,001,429 | +0.29(+1.81%) |
Jul 22, 2008 | 14.79 | 16.25 | 14.32 | 16.22 | 6,572,752 | +1.35(+9.12%) |
Jul 21, 2008 | 15.14 | 15.42 | 14.52 | 14.86 | 5,643,265 | +0.01(+0.06%) |
Jul 18, 2008 | 15.10 | 15.51 | 14.48 | 14.85 | 5,526,370 | -0.20(-1.33%) |
Jul 17, 2008 | 14.44 | 15.54 | 14.00 | 15.05 | 12,425,417 | +0.86(+6.07%) |
Jul 16, 2008 | 12.27 | 14.44 | 12.26 | 14.19 | 9,416,382 | +1.72(+13.82%) |
Jul 15, 2008 | 12.11 | 12.81 | 11.01 | 12.47 | 12,661,532 | +0.35(+2.90%) |
Jul 14, 2008 | 12.59 | 12.95 | 11.96 | 12.12 | 6,757,638 | -0.25(-2.03%) |
Jul 11, 2008 | 12.57 | 13.19 | 11.97 | 12.37 | 10,644,560 | -0.79(-5.98%) |
Jul 10, 2008 | 13.79 | 14.03 | 12.97 | 13.15 | 6,336,570 | -0.67(-4.84%) |
Jul 09, 2008 | 14.83 | 15.18 | 13.81 | 13.82 | 7,981,785 | -0.70(-4.84%) |
Jul 08, 2008 | 13.00 | 14.67 | 12.75 | 14.53 | 9,442,835 | +1.40(+10.71%) |
Jul 07, 2008 | 14.27 | 14.64 | 12.72 | 13.12 | 7,743,989 | -1.05(-7.43%) |
Jul 04, 2008 | 13.98 | 14.38 | 13.56 | 14.18 | 3,424,547 | +0.00(+0.00%) |
Jul 03, 2008 | 13.98 | 14.38 | 13.56 | 14.18 | 3,424,547 | +0.25(+1.80%) |
Jul 02, 2008 | 14.50 | 14.59 | 13.90 | 13.92 | 5,632,938 | -0.64(-4.37%) |
Jul 01, 2008 | 14.01 | 14.63 | 13.53 | 14.56 | 7,231,742 | +0.40(+2.84%) |
Jun 30, 2008 | 14.81 | 15.00 | 14.13 | 14.16 | 7,587,674 | -0.66(-4.46%) |
Jun 27, 2008 | 14.41 | 14.98 | 14.02 | 14.82 | 9,272,299 | -0.34(-2.26%) |
Jun 26, 2008 | 15.78 | 15.82 | 14.80 | 15.16 | 7,052,985 | -0.89(-5.52%) |
Jun 25, 2008 | 15.96 | 16.59 | 15.63 | 16.05 | 6,085,640 | +0.35(+2.24%) |
Jun 24, 2008 | 14.59 | 16.25 | 14.18 | 15.70 | 8,538,516 | +1.07(+7.32%) |
Jun 23, 2008 | 15.31 | 15.35 | 14.56 | 14.63 | 3,761,164 | -0.60(-3.95%) |
Jun 20, 2008 | 15.72 | 15.96 | 15.07 | 15.23 | 5,037,401 | -0.71(-4.46%) |
Jun 19, 2008 | 15.26 | 16.00 | 15.11 | 15.94 | 4,103,712 | +0.58(+3.76%) |
Jun 18, 2008 | 15.21 | 15.52 | 14.87 | 15.36 | 4,386,963 | +0.03(+0.16%) |
Jun 17, 2008 | 15.98 | 16.10 | 15.14 | 15.34 | 4,586,647 | -0.55(-3.47%) |
Jun 16, 2008 | 15.61 | 16.02 | 15.39 | 15.89 | 4,795,608 | +0.20(+1.28%) |
Jun 13, 2008 | 15.49 | 15.87 | 15.33 | 15.69 | 3,469,644 | +0.26(+1.68%) |
Jun 12, 2008 | 15.23 | 15.95 | 15.18 | 15.43 | 4,707,654 | +0.49(+3.25%) |
Jun 11, 2008 | 15.71 | 15.95 | 14.91 | 14.94 | 5,360,429 | -0.93(-5.85%) |
Jun 10, 2008 | 15.76 | 16.32 | 15.27 | 15.87 | 5,197,766 | +0.08(+0.53%) |
Jun 09, 2008 | 16.00 | 16.55 | 15.37 | 15.79 | 5,309,064 | -0.18(-1.15%) |
Jun 06, 2008 | 17.14 | 17.14 | 15.92 | 15.97 | 6,008,489 | -1.51(-8.66%) |
Jun 05, 2008 | 17.81 | 18.11 | 16.94 | 17.49 | 4,644,231 | -0.14(-0.81%) |
Jun 04, 2008 | 17.46 | 18.34 | 17.41 | 17.63 | 5,272,868 | -0.37(-2.04%) |
Jun 03, 2008 | 17.21 | 18.11 | 17.13 | 18.00 | 6,898,711 | +0.95(+5.59%) |
Jun 02, 2008 | 17.13 | 17.19 | 16.54 | 17.04 | 4,416,033 | -0.11(-0.63%) |
May 30, 2008 | 17.70 | 17.70 | 16.99 | 17.15 | 3,025,775 | -0.29(-1.68%) |
May 29, 2008 | 17.40 | 17.76 | 17.10 | 17.45 | 3,991,642 | +0.04(+0.24%) |
May 28, 2008 | 17.44 | 17.69 | 17.04 | 17.40 | 3,936,653 | +0.11(+0.63%) |
May 27, 2008 | 17.14 | 17.72 | 16.92 | 17.29 | 6,227,326 | +0.13(+0.78%) |
May 26, 2008 | 18.10 | 18.10 | 17.09 | 17.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.10 | 18.10 | 17.09 | 17.16 | 5,206,183 | -0.84(-4.65%) |
May 22, 2008 | 18.41 | 18.63 | 17.73 | 18.00 | 5,964,752 | -0.17(-0.92%) |
May 21, 2008 | 19.27 | 19.41 | 17.98 | 18.16 | 7,804,964 | -1.20(-6.18%) |
May 20, 2008 | 20.07 | 20.40 | 19.21 | 19.36 | 7,106,206 | -1.12(-5.47%) |
May 19, 2008 | 21.38 | 21.48 | 20.17 | 20.48 | 6,172,686 | -0.90(-4.22%) |
May 16, 2008 | 22.11 | 22.16 | 20.93 | 21.38 | 5,744,059 | -0.38(-1.77%) |
May 15, 2008 | 20.60 | 21.95 | 20.36 | 21.77 | 5,621,814 | +1.31(+6.42%) |
May 14, 2008 | 20.06 | 20.85 | 20.06 | 20.46 | 5,161,998 | +0.33(+1.66%) |
May 13, 2008 | 20.53 | 20.53 | 19.74 | 20.12 | 3,467,315 | -0.18(-0.91%) |
May 12, 2008 | 19.89 | 20.40 | 19.67 | 20.31 | 3,269,846 | +0.46(+2.32%) |
May 09, 2008 | 20.04 | 20.55 | 19.60 | 19.85 | 2,332,408 | -0.26(-1.29%) |
May 08, 2008 | 20.55 | 20.76 | 19.75 | 20.10 | 4,336,430 | -0.48(-2.35%) |
May 07, 2008 | 21.12 | 21.64 | 20.46 | 20.59 | 4,530,514 | -0.69(-3.22%) |
May 06, 2008 | 20.33 | 21.35 | 20.03 | 21.28 | 5,470,095 | +0.31(+1.48%) |
May 05, 2008 | 20.22 | 21.09 | 19.95 | 20.97 | 6,249,282 | +0.85(+4.24%) |
May 02, 2008 | 20.35 | 20.59 | 19.76 | 20.11 | 4,024,553 | +0.13(+0.63%) |