Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.74 | 13.92 | 13.47 | 13.62 | 3,347,605 | +0.11(+0.85%) |
Apr 29, 2009 | 13.99 | 14.00 | 13.41 | 13.50 | 4,305,288 | -0.28(-2.03%) |
Apr 28, 2009 | 13.68 | 14.23 | 13.50 | 13.78 | 2,337,349 | -0.02(-0.16%) |
Apr 27, 2009 | 13.73 | 14.01 | 13.39 | 13.80 | 3,130,070 | -0.13(-0.93%) |
Apr 24, 2009 | 13.95 | 14.26 | 13.71 | 13.93 | 3,112,702 | +0.14(+1.04%) |
Apr 23, 2009 | 13.67 | 14.05 | 13.54 | 13.79 | 4,956,000 | -0.27(-1.94%) |
Apr 22, 2009 | 13.31 | 14.45 | 13.20 | 14.06 | 4,951,516 | +0.59(+4.42%) |
Apr 21, 2009 | 12.44 | 13.54 | 12.38 | 13.47 | 3,464,781 | +0.84(+6.64%) |
Apr 20, 2009 | 12.88 | 13.04 | 12.50 | 12.63 | 4,638,129 | -0.55(-4.19%) |
Apr 17, 2009 | 12.68 | 13.30 | 12.32 | 13.18 | 3,526,379 | +0.37(+2.91%) |
Apr 16, 2009 | 11.87 | 12.94 | 11.72 | 12.81 | 3,930,416 | +1.06(+9.03%) |
Apr 15, 2009 | 11.58 | 11.79 | 11.42 | 11.75 | 1,649,357 | +0.23(+1.99%) |
Apr 14, 2009 | 11.52 | 11.87 | 11.32 | 11.52 | 3,769,008 | -0.40(-3.37%) |
Apr 13, 2009 | 11.88 | 12.05 | 11.57 | 11.92 | 2,088,760 | -0.14(-1.13%) |
Apr 09, 2009 | 11.47 | 12.32 | 11.23 | 12.05 | 4,988,186 | +0.70(+6.19%) |
Apr 08, 2009 | 11.16 | 11.49 | 11.16 | 11.35 | 3,498,608 | +0.08(+0.70%) |
Apr 07, 2009 | 11.42 | 11.57 | 11.14 | 11.27 | 3,875,770 | -0.40(-3.44%) |
Apr 06, 2009 | 11.80 | 11.95 | 11.38 | 11.67 | 3,018,825 | -0.22(-1.87%) |
Apr 03, 2009 | 11.29 | 11.91 | 11.03 | 11.90 | 3,635,094 | +0.60(+5.33%) |
Apr 02, 2009 | 10.94 | 11.63 | 10.89 | 11.29 | 3,433,032 | +0.61(+5.70%) |
Apr 01, 2009 | 9.631 | 10.72 | 9.631 | 10.68 | 2,663,774 | +0.46(+4.48%) |
Mar 31, 2009 | 10.29 | 10.55 | 10.03 | 10.23 | 3,395,089 | +0.04(+0.35%) |
Mar 30, 2009 | 10.57 | 10.69 | 10.03 | 10.19 | 3,273,972 | -0.95(-8.55%) |
Mar 26, 2009 | 10.57 | 11.29 | 10.56 | 11.14 | 3,791,615 | +0.50(+4.71%) |
Mar 25, 2009 | 10.74 | 10.89 | 10.12 | 10.64 | 3,091,497 | +0.03(+0.27%) |
Mar 24, 2009 | 10.61 | 10.91 | 10.06 | 10.61 | 3,566,623 | -0.54(-4.82%) |
Mar 23, 2009 | 10.70 | 11.15 | 10.69 | 11.15 | 3,570,148 | +0.72(+6.87%) |
Mar 20, 2009 | 10.69 | 10.71 | 10.20 | 10.43 | 2,929,387 | -0.21(-1.95%) |
Mar 19, 2009 | 10.40 | 10.71 | 10.36 | 10.64 | 3,346,470 | +0.37(+3.63%) |
Mar 18, 2009 | 9.889 | 10.60 | 9.703 | 10.27 | 5,855,550 | +0.37(+3.69%) |
Mar 17, 2009 | 9.395 | 9.925 | 9.266 | 9.904 | 4,420,794 | +0.54(+5.82%) |
Mar 16, 2009 | 9.911 | 10.03 | 9.337 | 9.359 | 3,476,891 | -0.47(-4.74%) |
Mar 13, 2009 | 10.24 | 10.35 | 9.631 | 9.825 | 0 | -0.31(-3.04%) |
Mar 12, 2009 | 9.366 | 10.23 | 9.022 | 10.13 | 6,547,245 | +0.52(+5.44%) |
Mar 11, 2009 | 8.879 | 9.839 | 8.800 | 9.610 | 6,489,872 | +0.41(+4.44%) |
Mar 10, 2009 | 7.883 | 9.226 | 7.352 | 9.201 | 6,276,224 | +1.37(+17.47%) |
Mar 09, 2009 | 7.610 | 8.083 | 7.553 | 7.833 | 2,582,395 | +0.11(+1.49%) |
Mar 06, 2009 | 7.897 | 7.947 | 7.489 | 7.718 | 0 | -0.14(-1.73%) |
Mar 05, 2009 | 8.212 | 8.513 | 7.643 | 7.854 | 3,728,194 | -0.54(-6.40%) |
Mar 04, 2009 | 8.277 | 8.564 | 8.184 | 8.392 | 2,320,359 | +0.07(+0.86%) |
Mar 02, 2009 | 8.700 | 8.814 | 8.270 | 8.320 | 3,667,792 | -0.53(-5.99%) |
Feb 27, 2009 | 8.578 | 9.122 | 8.506 | 8.850 | 0 | +0.08(+0.90%) |
Feb 26, 2009 | 9.151 | 9.187 | 8.743 | 8.771 | 1,659,602 | -0.14(-1.61%) |
Feb 25, 2009 | 8.829 | 9.173 | 8.599 | 8.915 | 3,528,710 | +0.24(+2.72%) |
Feb 24, 2009 | 8.327 | 8.757 | 8.212 | 8.678 | 2,192,064 | +0.44(+5.30%) |
Feb 23, 2009 | 8.907 | 8.993 | 8.220 | 8.241 | 2,823,102 | -0.62(-6.96%) |
Feb 20, 2009 | 8.076 | 8.950 | 8.076 | 8.857 | 4,357,176 | +0.58(+7.01%) |
Feb 19, 2009 | 8.492 | 8.707 | 8.191 | 8.277 | 1,265,156 | -0.08(-0.94%) |
Feb 18, 2009 | 8.571 | 8.700 | 8.241 | 8.356 | 1,989,526 | -0.19(-2.18%) |
Feb 17, 2009 | 8.513 | 8.678 | 8.327 | 8.542 | 1,947,138 | -0.19(-2.21%) |
Feb 13, 2009 | 8.950 | 9.094 | 8.707 | 8.736 | 1,648,002 | -0.19(-2.09%) |
Feb 12, 2009 | 8.291 | 8.986 | 8.291 | 8.922 | 2,534,922 | +0.33(+3.84%) |
Feb 11, 2009 | 8.743 | 8.907 | 8.327 | 8.592 | 2,319,902 | -0.18(-2.04%) |
Feb 10, 2009 | 9.122 | 9.531 | 8.571 | 8.771 | 3,969,059 | -0.55(-5.92%) |
Feb 09, 2009 | 9.302 | 9.595 | 9.122 | 9.323 | 2,675,465 | -0.10(-1.06%) |
Feb 06, 2009 | 8.685 | 9.896 | 8.685 | 9.423 | 6,964,421 | +1.35(+16.79%) |
Feb 05, 2009 | 7.926 | 8.270 | 7.818 | 8.069 | 2,686,047 | +0.11(+1.44%) |
Feb 04, 2009 | 7.969 | 8.205 | 7.790 | 7.954 | 3,103,197 | -0.11(-1.42%) |
Feb 03, 2009 | 7.897 | 8.126 | 7.496 | 8.069 | 2,524,545 | +0.22(+2.83%) |
Feb 02, 2009 | 7.618 | 7.926 | 7.582 | 7.847 | 4,073,851 | -0.04(-0.54%) |
Jan 30, 2009 | 8.132 | 8.284 | 7.761 | 7.890 | 0 | -0.20(-2.48%) |
Jan 29, 2009 | 8.341 | 8.406 | 8.033 | 8.091 | 2,226,727 | -0.26(-3.09%) |
Jan 28, 2009 | 8.105 | 8.549 | 8.062 | 8.349 | 2,426,601 | +0.39(+4.95%) |
Jan 27, 2009 | 8.019 | 8.356 | 7.911 | 7.954 | 1,676,763 | +0.00(+0.00%) |
Jan 26, 2009 | 7.911 | 8.327 | 7.840 | 7.954 | 3,648,036 | +0.08(+1.00%) |
Jan 23, 2009 | 7.847 | 8.005 | 7.453 | 7.876 | 7,256,375 | -0.14(-1.79%) |
Jan 22, 2009 | 8.141 | 8.392 | 7.876 | 8.019 | 3,744,499 | -0.29(-3.53%) |
Jan 21, 2009 | 8.291 | 8.341 | 7.904 | 8.313 | 3,137,240 | +0.17(+2.11%) |
Jan 20, 2009 | 8.764 | 8.764 | 8.119 | 8.141 | 3,441,293 | -0.59(-6.73%) |
Jan 16, 2009 | 8.728 | 8.843 | 8.478 | 8.728 | 3,555,974 | +0.16(+1.84%) |
Jan 15, 2009 | 8.435 | 8.986 | 8.048 | 8.571 | 5,099,746 | +0.17(+2.05%) |
Jan 14, 2009 | 8.370 | 8.549 | 8.162 | 8.399 | 4,957,134 | -0.42(-4.72%) |
Jan 13, 2009 | 9.294 | 9.373 | 8.657 | 8.814 | 5,607,440 | -0.53(-5.67%) |
Jan 12, 2009 | 9.990 | 10.21 | 9.309 | 9.345 | 3,708,395 | -0.70(-6.92%) |
Jan 09, 2009 | 10.33 | 10.44 | 9.939 | 10.04 | 2,744,114 | -0.42(-4.04%) |
Jan 08, 2009 | 10.15 | 10.50 | 9.925 | 10.46 | 3,133,251 | +0.24(+2.31%) |
Jan 07, 2009 | 10.50 | 10.56 | 10.15 | 10.23 | 4,524,297 | -0.45(-4.23%) |
Jan 06, 2009 | 10.81 | 10.91 | 10.48 | 10.68 | 3,999,822 | +0.04(+0.34%) |
Jan 05, 2009 | 10.71 | 10.75 | 10.36 | 10.64 | 3,282,831 | -0.13(-1.20%) |
Jan 02, 2009 | 10.10 | 10.81 | 10.00 | 10.77 | 0 | +0.66(+6.52%) |
Jan 01, 2009 | 9.373 | 10.18 | 9.294 | 10.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.373 | 10.18 | 9.294 | 10.11 | 2,304,945 | +0.77(+8.21%) |
Dec 30, 2008 | 8.979 | 9.481 | 8.979 | 9.345 | 2,016,301 | +0.41(+4.57%) |
Dec 29, 2008 | 9.316 | 9.316 | 8.864 | 8.936 | 2,124,524 | -0.38(-4.08%) |
Dec 26, 2008 | 9.316 | 9.395 | 9.079 | 9.316 | 1,019,669 | +0.04(+0.46%) |
Dec 24, 2008 | 9.044 | 9.294 | 8.872 | 9.273 | 876,250 | +0.26(+2.86%) |
Dec 23, 2008 | 8.800 | 9.459 | 8.800 | 9.015 | 3,487,890 | +0.06(+0.64%) |
Dec 22, 2008 | 9.904 | 9.904 | 8.707 | 8.958 | 5,931,527 | -0.71(-7.34%) |
Dec 19, 2008 | 9.939 | 10.14 | 9.416 | 9.667 | 4,589,192 | -0.21(-2.10%) |
Dec 18, 2008 | 10.59 | 10.64 | 9.810 | 9.875 | 4,343,482 | -0.63(-6.00%) |
Dec 17, 2008 | 9.646 | 10.70 | 9.481 | 10.51 | 6,442,858 | +0.64(+6.46%) |
Dec 16, 2008 | 9.173 | 10.05 | 9.173 | 9.868 | 4,408,946 | +0.83(+9.20%) |
Dec 15, 2008 | 9.617 | 9.839 | 8.879 | 9.036 | 3,189,747 | -0.57(-5.90%) |
Dec 12, 2008 | 9.208 | 9.825 | 8.979 | 9.603 | 2,969,357 | +0.15(+1.59%) |
Dec 11, 2008 | 10.38 | 10.41 | 9.337 | 9.452 | 4,837,459 | -0.92(-8.85%) |
Dec 10, 2008 | 10.58 | 10.81 | 10.23 | 10.37 | 3,948,849 | -0.11(-1.03%) |
Dec 09, 2008 | 11.44 | 11.44 | 10.39 | 10.48 | 5,583,357 | -1.00(-8.68%) |
Dec 08, 2008 | 11.52 | 12.32 | 11.27 | 11.47 | 7,589,396 | +0.21(+1.84%) |
Dec 05, 2008 | 9.509 | 11.84 | 9.359 | 11.27 | 7,382,171 | +1.59(+16.44%) |
Dec 04, 2008 | 9.051 | 9.717 | 8.979 | 9.674 | 3,741,342 | +0.38(+4.09%) |
Dec 03, 2008 | 8.671 | 9.330 | 8.341 | 9.294 | 3,750,195 | +0.59(+6.84%) |
Dec 02, 2008 | 8.370 | 8.707 | 8.155 | 8.700 | 4,116,842 | +0.49(+6.03%) |
Dec 01, 2008 | 8.857 | 8.907 | 8.191 | 8.205 | 3,941,694 | -0.83(-9.20%) |
Nov 28, 2008 | 8.829 | 9.130 | 8.599 | 9.036 | 1,276,207 | +0.05(+0.56%) |
Nov 26, 2008 | 8.112 | 9.094 | 7.883 | 8.986 | 5,697,024 | +1.02(+12.87%) |
Nov 25, 2008 | 7.904 | 8.148 | 7.492 | 7.962 | 4,131,073 | +0.17(+2.21%) |
Nov 24, 2008 | 7.438 | 7.969 | 6.887 | 7.790 | 3,979,433 | +0.62(+8.59%) |
Nov 21, 2008 | 7.087 | 7.188 | 6.600 | 7.173 | 3,747,993 | +0.27(+3.95%) |
Nov 20, 2008 | 6.779 | 7.453 | 6.779 | 6.901 | 6,704,978 | +0.05(+0.73%) |
Nov 19, 2008 | 7.166 | 7.481 | 6.815 | 6.851 | 4,610,709 | -0.49(-6.64%) |
Nov 18, 2008 | 8.055 | 8.284 | 7.145 | 7.338 | 5,675,527 | -0.70(-8.65%) |
Nov 17, 2008 | 8.521 | 8.521 | 8.033 | 8.033 | 4,849,772 | -0.57(-6.66%) |
Nov 14, 2008 | 9.173 | 9.416 | 8.599 | 8.607 | 2,580,010 | -0.68(-7.33%) |
Nov 13, 2008 | 8.241 | 9.287 | 7.689 | 9.287 | 5,811,399 | +1.18(+14.49%) |
Nov 12, 2008 | 8.420 | 8.427 | 8.048 | 8.112 | 4,313,988 | -0.44(-5.19%) |
Nov 11, 2008 | 9.208 | 9.674 | 8.456 | 8.556 | 5,861,721 | -1.61(-15.80%) |
Nov 10, 2008 | 10.37 | 10.70 | 9.939 | 10.16 | 3,808,548 | +0.04(+0.35%) |
Nov 07, 2008 | 10.49 | 10.49 | 9.818 | 10.13 | 4,891,828 | -0.27(-2.55%) |
Nov 06, 2008 | 10.71 | 11.03 | 10.36 | 10.39 | 2,850,885 | -0.41(-3.78%) |
Nov 05, 2008 | 11.60 | 11.60 | 10.76 | 10.80 | 2,645,303 | -0.92(-7.88%) |
Nov 04, 2008 | 11.32 | 11.76 | 10.84 | 11.72 | 3,299,808 | +0.67(+6.10%) |
Nov 03, 2008 | 10.97 | 11.18 | 10.97 | 11.05 | 2,200,837 | +0.07(+0.65%) |
Oct 31, 2008 | 10.52 | 11.27 | 10.33 | 10.98 | 4,599,789 | +0.44(+4.15%) |
Oct 30, 2008 | 10.54 | 10.85 | 10.25 | 10.54 | 3,803,696 | +0.29(+2.80%) |
Oct 29, 2008 | 10.19 | 10.58 | 9.689 | 10.25 | 5,217,597 | -0.05(-0.49%) |
Oct 28, 2008 | 9.617 | 10.30 | 9.015 | 10.30 | 5,659,559 | +0.89(+9.44%) |
Oct 27, 2008 | 9.216 | 9.990 | 9.151 | 9.416 | 5,913,387 | +0.02(+0.23%) |
Oct 24, 2008 | 9.352 | 9.868 | 9.137 | 9.395 | 5,015,562 | -0.46(-4.65%) |
Oct 23, 2008 | 10.83 | 10.85 | 9.481 | 9.853 | 6,072,112 | -0.91(-8.46%) |
Oct 22, 2008 | 11.29 | 11.61 | 10.41 | 10.76 | 4,297,129 | -0.70(-6.13%) |
Oct 21, 2008 | 11.74 | 12.20 | 11.44 | 11.47 | 2,292,041 | -0.27(-2.32%) |
Oct 20, 2008 | 12.17 | 12.20 | 11.42 | 11.74 | 2,704,150 | -0.06(-0.55%) |
Oct 17, 2008 | 11.29 | 12.17 | 11.29 | 11.80 | 5,529,098 | +0.09(+0.80%) |
Oct 16, 2008 | 11.82 | 11.92 | 10.83 | 11.71 | 6,641,202 | +0.07(+0.62%) |
Oct 15, 2008 | 12.63 | 13.04 | 11.55 | 11.64 | 6,137,016 | -1.25(-9.68%) |
Oct 14, 2008 | 13.62 | 14.32 | 12.48 | 12.88 | 6,598,784 | -0.59(-4.36%) |
Oct 13, 2008 | 13.36 | 13.72 | 12.79 | 13.47 | 6,928,677 | +0.43(+3.30%) |
Oct 10, 2008 | 11.17 | 13.49 | 10.42 | 13.04 | 9,828,673 | +1.23(+10.37%) |
Oct 09, 2008 | 12.05 | 12.51 | 11.59 | 11.82 | 7,589,021 | -0.10(-0.84%) |
Oct 08, 2008 | 11.12 | 12.23 | 11.12 | 11.92 | 5,932,158 | +0.37(+3.23%) |
Oct 07, 2008 | 12.35 | 12.51 | 11.47 | 11.54 | 5,023,233 | -0.58(-4.79%) |
Oct 06, 2008 | 11.74 | 12.25 | 11.37 | 12.13 | 7,780,116 | +0.09(+0.77%) |
Oct 03, 2008 | 13.24 | 13.26 | 11.92 | 12.03 | 7,299,707 | -1.05(-8.05%) |
Oct 02, 2008 | 13.72 | 13.82 | 12.96 | 13.09 | 2,247,842 | -0.73(-5.29%) |
Oct 01, 2008 | 13.99 | 14.12 | 13.64 | 13.82 | 2,223,929 | -0.21(-1.53%) |
Sep 30, 2008 | 14.02 | 14.59 | 13.76 | 14.03 | 2,919,397 | +0.21(+1.56%) |
Sep 29, 2008 | 14.70 | 14.70 | 13.18 | 13.82 | 3,318,051 | -1.18(-7.88%) |
Sep 26, 2008 | 14.91 | 15.16 | 14.72 | 15.00 | 0 | -0.15(-0.99%) |
Sep 25, 2008 | 15.13 | 15.36 | 14.99 | 15.15 | 2,653,982 | +0.09(+0.62%) |
Sep 24, 2008 | 15.12 | 15.45 | 14.69 | 15.06 | 3,926,308 | -0.09(-0.57%) |
Sep 23, 2008 | 15.16 | 15.48 | 14.96 | 15.14 | 1,772,034 | -0.18(-1.17%) |
Sep 22, 2008 | 16.55 | 16.93 | 15.11 | 15.32 | 4,002,577 | -1.43(-8.51%) |
Sep 19, 2008 | 16.26 | 19.35 | 16.26 | 16.75 | 0 | +0.87(+5.46%) |
Sep 18, 2008 | 15.94 | 16.58 | 15.20 | 15.88 | 4,523,071 | +0.22(+1.42%) |
Sep 17, 2008 | 15.77 | 16.19 | 15.37 | 15.66 | 4,754,115 | -0.33(-2.06%) |
Sep 16, 2008 | 15.28 | 16.12 | 15.05 | 15.99 | 3,527,191 | +0.47(+3.00%) |
Sep 15, 2008 | 15.44 | 15.98 | 15.26 | 15.52 | 2,802,259 | -0.51(-3.17%) |
Sep 12, 2008 | 15.96 | 16.03 | 15.56 | 16.03 | 3,275,438 | -0.10(-0.62%) |
Sep 11, 2008 | 15.98 | 16.13 | 15.53 | 16.13 | 4,126,247 | -0.12(-0.75%) |
Sep 10, 2008 | 16.53 | 16.59 | 15.88 | 16.25 | 2,691,923 | -0.12(-0.74%) |
Sep 09, 2008 | 17.06 | 17.38 | 16.10 | 16.37 | 5,755,807 | -0.80(-4.67%) |
Sep 08, 2008 | 16.51 | 17.24 | 16.15 | 17.18 | 5,512,895 | +1.28(+8.02%) |
Sep 05, 2008 | 15.76 | 16.00 | 15.39 | 15.90 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 16.70 | 16.70 | 15.77 | 15.89 | 5,842,613 | -1.11(-6.53%) |
Sep 03, 2008 | 16.62 | 17.33 | 16.54 | 17.01 | 3,421,223 | +0.38(+2.28%) |
Sep 02, 2008 | 16.67 | 17.27 | 16.40 | 16.63 | 3,642,535 | +0.22(+1.35%) |
Aug 29, 2008 | 16.15 | 16.70 | 16.15 | 16.40 | 2,386,251 | +0.26(+1.60%) |
Aug 28, 2008 | 16.23 | 16.47 | 15.97 | 16.15 | 5,319,693 | -0.07(-0.44%) |
Aug 27, 2008 | 15.65 | 16.28 | 15.65 | 16.22 | 6,368,892 | +0.39(+2.44%) |
Aug 26, 2008 | 15.77 | 15.92 | 15.56 | 15.83 | 3,856,706 | -0.02(-0.14%) |
Aug 25, 2008 | 15.79 | 16.07 | 15.55 | 15.85 | 5,146,742 | -0.08(-0.49%) |
Aug 22, 2008 | 14.53 | 16.02 | 14.38 | 15.93 | 8,780,284 | +0.94(+6.26%) |
Aug 21, 2008 | 13.83 | 15.34 | 13.77 | 14.99 | 14,230,579 | +1.88(+14.38%) |
Aug 20, 2008 | 13.04 | 13.43 | 12.91 | 13.11 | 5,022,415 | +0.01(+0.05%) |
Aug 19, 2008 | 13.69 | 13.88 | 12.90 | 13.10 | 5,627,710 | -0.24(-1.83%) |
Aug 18, 2008 | 13.69 | 13.69 | 13.21 | 13.34 | 5,997,899 | -0.14(-1.01%) |
Aug 15, 2008 | 13.41 | 13.66 | 13.38 | 13.48 | 0 | +0.13(+0.97%) |
Aug 14, 2008 | 13.04 | 13.69 | 13.04 | 13.35 | 4,665,395 | +0.19(+1.47%) |
Aug 13, 2008 | 13.46 | 13.46 | 12.59 | 13.16 | 3,408,498 | -0.27(-2.03%) |
Aug 12, 2008 | 13.57 | 13.65 | 13.28 | 13.43 | 3,377,804 | -0.14(-1.00%) |
Aug 11, 2008 | 13.73 | 14.01 | 13.36 | 13.57 | 6,251,747 | -0.16(-1.15%) |
Aug 08, 2008 | 13.16 | 13.77 | 13.04 | 13.72 | 6,143,206 | +0.64(+4.93%) |
Aug 07, 2008 | 13.36 | 13.36 | 13.01 | 13.08 | 4,312,627 | -0.40(-2.98%) |
Aug 06, 2008 | 13.90 | 13.91 | 13.26 | 13.48 | 3,547,907 | -0.47(-3.34%) |
Aug 05, 2008 | 12.94 | 13.97 | 12.94 | 13.95 | 4,105,228 | +1.08(+8.41%) |
Aug 04, 2008 | 12.56 | 12.91 | 12.15 | 12.86 | 3,346,530 | +0.33(+2.63%) |
Aug 01, 2008 | 12.61 | 12.76 | 12.45 | 12.53 | 2,759,227 | -0.04(-0.34%) |
Jul 31, 2008 | 12.72 | 13.17 | 12.55 | 12.58 | 3,419,567 | -0.31(-2.39%) |
Jul 30, 2008 | 13.36 | 13.69 | 12.72 | 12.88 | 2,781,345 | -0.38(-2.86%) |
Jul 29, 2008 | 13.26 | 13.30 | 12.53 | 13.26 | 3,372,720 | +0.73(+5.83%) |
Jul 28, 2008 | 13.44 | 13.44 | 12.45 | 12.53 | 3,663,929 | -0.06(-0.46%) |
Jul 25, 2008 | 12.93 | 13.19 | 12.56 | 12.59 | 2,299,564 | -0.29(-2.23%) |
Jul 24, 2008 | 13.41 | 13.69 | 12.83 | 12.88 | 3,832,093 | -0.53(-3.96%) |
Jul 23, 2008 | 12.38 | 13.71 | 12.32 | 13.41 | 7,429,910 | +1.03(+8.34%) |
Jul 22, 2008 | 12.46 | 12.46 | 11.87 | 12.38 | 5,734,346 | -0.18(-1.43%) |
Jul 21, 2008 | 12.63 | 12.96 | 12.52 | 12.56 | 2,457,727 | -0.15(-1.18%) |
Jul 18, 2008 | 12.93 | 13.01 | 12.27 | 12.71 | 3,787,332 | -0.20(-1.56%) |
Jul 17, 2008 | 12.04 | 13.03 | 12.02 | 12.91 | 5,726,451 | +1.05(+8.82%) |
Jul 16, 2008 | 11.55 | 11.92 | 11.38 | 11.86 | 7,854,408 | +0.37(+3.24%) |
Jul 15, 2008 | 11.09 | 11.69 | 10.70 | 11.49 | 4,908,898 | +0.27(+2.43%) |
Jul 14, 2008 | 11.75 | 11.75 | 11.14 | 11.21 | 3,811,725 | -0.42(-3.63%) |
Jul 11, 2008 | 11.91 | 11.91 | 11.09 | 11.64 | 9,648,951 | -0.35(-2.93%) |
Jul 10, 2008 | 12.54 | 12.79 | 11.72 | 11.99 | 5,772,338 | -0.73(-5.75%) |
Jul 09, 2008 | 12.83 | 13.01 | 12.57 | 12.72 | 6,448,068 | -0.11(-0.84%) |
Jul 08, 2008 | 11.91 | 12.83 | 11.86 | 12.83 | 7,562,606 | +0.87(+7.31%) |
Jul 07, 2008 | 12.27 | 12.71 | 11.82 | 11.95 | 7,035,578 | -0.27(-2.23%) |
Jul 04, 2008 | 11.91 | 12.28 | 11.91 | 12.23 | 5,357,977 | +0.00(+0.00%) |
Jul 03, 2008 | 11.91 | 12.28 | 11.91 | 12.23 | 5,357,977 | +0.37(+3.14%) |
Jul 02, 2008 | 12.93 | 13.17 | 11.83 | 11.85 | 6,792,374 | -1.04(-8.06%) |
Jul 01, 2008 | 12.57 | 12.94 | 12.40 | 12.89 | 3,921,095 | +0.18(+1.41%) |
Jun 30, 2008 | 13.24 | 13.62 | 12.68 | 12.71 | 5,800,343 | -0.22(-1.72%) |
Jun 27, 2008 | 13.16 | 13.23 | 12.78 | 12.93 | 3,781,302 | -0.23(-1.74%) |
Jun 26, 2008 | 13.70 | 13.72 | 13.14 | 13.16 | 2,919,304 | -0.70(-5.02%) |
Jun 25, 2008 | 13.66 | 14.27 | 13.66 | 13.86 | 4,497,469 | +0.16(+1.20%) |
Jun 24, 2008 | 14.05 | 14.05 | 13.24 | 13.69 | 7,308,371 | -0.39(-2.75%) |
Jun 23, 2008 | 15.08 | 15.19 | 14.05 | 14.08 | 4,792,263 | -0.90(-6.03%) |
Jun 20, 2008 | 15.38 | 15.42 | 14.88 | 14.98 | 5,160,805 | -0.44(-2.88%) |
Jun 19, 2008 | 15.39 | 15.59 | 15.00 | 15.43 | 3,571,759 | +0.08(+0.51%) |
Jun 18, 2008 | 15.64 | 16.01 | 15.29 | 15.35 | 5,394,277 | -0.33(-2.10%) |
Jun 17, 2008 | 16.24 | 16.24 | 15.64 | 15.68 | 2,164,458 | -0.47(-2.89%) |
Jun 16, 2008 | 16.06 | 16.24 | 15.79 | 16.15 | 4,031,066 | +0.06(+0.36%) |
Jun 13, 2008 | 15.74 | 16.17 | 15.49 | 16.09 | 3,832,908 | +0.52(+3.31%) |
Jun 12, 2008 | 15.76 | 16.07 | 15.46 | 15.57 | 2,943,110 | +0.03(+0.18%) |
Jun 11, 2008 | 16.34 | 16.53 | 15.54 | 15.54 | 5,272,889 | -0.72(-4.45%) |
Jun 10, 2008 | 16.40 | 16.46 | 15.73 | 16.27 | 4,259,551 | +0.27(+1.70%) |
Jun 09, 2008 | 16.21 | 16.36 | 15.77 | 15.99 | 2,901,703 | -0.18(-1.11%) |
Jun 06, 2008 | 16.80 | 16.80 | 16.12 | 16.17 | 3,896,201 | -0.72(-4.28%) |
Jun 05, 2008 | 16.20 | 17.17 | 16.11 | 16.90 | 4,645,077 | +0.77(+4.75%) |
Jun 04, 2008 | 16.31 | 16.42 | 15.97 | 16.13 | 3,709,630 | -0.21(-1.27%) |
Jun 03, 2008 | 16.27 | 16.59 | 16.10 | 16.34 | 3,683,912 | +0.09(+0.53%) |
Jun 02, 2008 | 16.51 | 16.58 | 15.83 | 16.25 | 2,794,624 | -0.34(-2.03%) |
May 30, 2008 | 16.85 | 16.90 | 16.38 | 16.59 | 3,922,388 | +0.00(+0.00%) |
May 29, 2008 | 16.02 | 16.62 | 15.86 | 16.59 | 8,047,502 | +0.61(+3.81%) |
May 28, 2008 | 16.07 | 16.29 | 15.82 | 15.98 | 4,464,016 | -0.01(-0.09%) |
May 27, 2008 | 16.17 | 16.47 | 15.62 | 15.99 | 8,060,534 | -0.12(-0.76%) |
May 26, 2008 | 16.08 | 16.30 | 15.59 | 16.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.08 | 16.30 | 15.59 | 16.12 | 9,946,319 | +0.17(+1.08%) |
May 22, 2008 | 16.49 | 16.60 | 15.07 | 15.94 | 29,418,484 | -3.07(-16.16%) |
May 21, 2008 | 19.21 | 19.67 | 18.92 | 19.02 | 3,262,936 | -0.30(-1.56%) |
May 20, 2008 | 19.83 | 19.83 | 19.20 | 19.32 | 2,731,704 | -0.54(-2.74%) |
May 19, 2008 | 20.83 | 20.83 | 19.78 | 19.86 | 4,113,514 | -1.00(-4.81%) |
May 16, 2008 | 21.15 | 21.15 | 20.49 | 20.87 | 880,390 | -0.26(-1.22%) |
May 15, 2008 | 20.86 | 21.14 | 20.68 | 21.13 | 1,265,046 | +0.32(+1.55%) |
May 14, 2008 | 20.78 | 21.28 | 20.74 | 20.80 | 1,427,878 | +0.25(+1.22%) |
May 13, 2008 | 20.73 | 20.87 | 20.37 | 20.55 | 3,382,536 | -0.13(-0.62%) |
May 12, 2008 | 20.04 | 20.78 | 20.04 | 20.68 | 2,212,011 | +0.66(+3.29%) |
May 09, 2008 | 20.27 | 20.65 | 19.94 | 20.02 | 972,116 | -0.55(-2.68%) |
May 08, 2008 | 20.62 | 20.93 | 20.37 | 20.57 | 2,034,120 | -0.01(-0.07%) |
May 07, 2008 | 20.88 | 21.20 | 20.50 | 20.59 | 2,727,109 | -0.34(-1.64%) |
May 06, 2008 | 20.94 | 21.43 | 20.91 | 20.93 | 2,645,082 | -0.22(-1.05%) |
May 05, 2008 | 21.01 | 21.65 | 21.01 | 21.15 | 3,568,685 | -0.04(-0.20%) |
May 02, 2008 | 21.25 | 21.48 | 20.87 | 21.20 | 2,825,977 | +0.08(+0.37%) |