Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.95 | 12.20 | 11.84 | 12.02 | 6,954,528 | -0.28(-2.28%) |
Apr 29, 2009 | 12.20 | 12.48 | 12.00 | 12.30 | 6,764,754 | +0.51(+4.36%) |
Apr 28, 2009 | 11.68 | 12.00 | 11.59 | 11.79 | 4,974,241 | -0.47(-3.81%) |
Apr 27, 2009 | 12.34 | 12.58 | 12.12 | 12.26 | 5,902,694 | -0.23(-1.81%) |
Apr 24, 2009 | 12.13 | 12.59 | 12.05 | 12.48 | 9,220,219 | +0.61(+5.18%) |
Apr 23, 2009 | 11.41 | 11.95 | 11.25 | 11.87 | 10,207,314 | +0.62(+5.54%) |
Apr 22, 2009 | 11.25 | 11.70 | 11.22 | 11.25 | 8,484,108 | +0.13(+1.19%) |
Apr 21, 2009 | 11.64 | 11.72 | 10.90 | 11.11 | 9,830,714 | -0.25(-2.19%) |
Apr 20, 2009 | 10.88 | 11.59 | 10.87 | 11.36 | 8,916,524 | +0.63(+5.87%) |
Apr 17, 2009 | 10.70 | 10.99 | 10.60 | 10.73 | 12,844,512 | -0.19(-1.71%) |
Apr 16, 2009 | 11.59 | 11.60 | 10.86 | 10.92 | 13,242,477 | -0.60(-5.20%) |
Apr 15, 2009 | 11.52 | 11.71 | 11.34 | 11.52 | 6,127,721 | +0.03(+0.27%) |
Apr 14, 2009 | 11.62 | 11.71 | 6.545 | 11.49 | 6,352,359 | -0.02(-0.14%) |
Apr 13, 2009 | 11.89 | 12.00 | 11.48 | 11.50 | 8,600,989 | -0.14(-1.20%) |
Apr 09, 2009 | 11.80 | 11.97 | 11.56 | 11.64 | 6,146,711 | -0.24(-2.03%) |
Apr 08, 2009 | 12.00 | 12.12 | 11.60 | 11.88 | 7,619,775 | +0.10(+0.86%) |
Apr 07, 2009 | 12.36 | 12.36 | 11.78 | 11.78 | 10,204,873 | -0.27(-2.26%) |
Apr 06, 2009 | 12.10 | 12.13 | 11.67 | 12.06 | 12,478,860 | -0.40(-3.25%) |
Apr 03, 2009 | 13.41 | 13.54 | 12.27 | 12.46 | 11,978,603 | -0.95(-7.08%) |
Apr 02, 2009 | 13.99 | 14.09 | 13.24 | 13.41 | 13,408,528 | -1.06(-7.32%) |
Apr 01, 2009 | 14.43 | 14.52 | 14.05 | 14.47 | 6,859,733 | +0.56(+4.03%) |
Mar 31, 2009 | 14.04 | 14.24 | 13.60 | 13.91 | 7,502,870 | +0.08(+0.56%) |
Mar 30, 2009 | 13.67 | 14.24 | 13.46 | 13.83 | 7,160,523 | -0.72(-4.92%) |
Mar 26, 2009 | 15.04 | 15.06 | 14.48 | 14.55 | 7,818,449 | -0.33(-2.25%) |
Mar 25, 2009 | 14.46 | 15.11 | 14.11 | 14.88 | 14,326,300 | +0.55(+3.86%) |
Mar 24, 2009 | 13.84 | 14.61 | 13.58 | 14.33 | 10,259,314 | +0.23(+1.60%) |
Mar 23, 2009 | 14.10 | 14.32 | 14.03 | 14.10 | 9,716,042 | +0.16(+1.17%) |
Mar 20, 2009 | 14.40 | 14.40 | 13.89 | 13.94 | 13,907,957 | -0.58(-3.97%) |
Mar 19, 2009 | 14.16 | 14.69 | 14.07 | 14.51 | 17,965,484 | +1.95(+15.48%) |
Mar 18, 2009 | 12.13 | 13.58 | 11.74 | 12.57 | 15,115,325 | +0.33(+2.73%) |
Mar 17, 2009 | 12.35 | 12.41 | 11.89 | 12.23 | 6,261,447 | -0.12(-1.01%) |
Mar 16, 2009 | 12.26 | 12.53 | 12.07 | 12.36 | 4,561,874 | -0.03(-0.25%) |
Mar 13, 2009 | 12.28 | 12.51 | 12.02 | 12.39 | 0 | +0.31(+2.58%) |
Mar 12, 2009 | 12.16 | 12.23 | 11.74 | 12.08 | 8,468,762 | +0.20(+1.70%) |
Mar 11, 2009 | 11.39 | 12.05 | 11.25 | 11.88 | 9,742,539 | +0.58(+5.17%) |
Mar 10, 2009 | 11.95 | 12.22 | 11.15 | 11.29 | 14,396,996 | -0.92(-7.52%) |
Mar 09, 2009 | 12.72 | 12.86 | 12.06 | 12.21 | 9,888,932 | -0.77(-5.94%) |
Mar 06, 2009 | 13.12 | 13.46 | 12.76 | 12.98 | 0 | +0.12(+0.97%) |
Mar 05, 2009 | 12.15 | 13.07 | 12.15 | 12.86 | 7,152,834 | +0.74(+6.10%) |
Mar 04, 2009 | 12.76 | 12.77 | 11.95 | 12.12 | 9,748,832 | +0.40(+3.39%) |
Mar 02, 2009 | 12.53 | 12.57 | 11.41 | 11.72 | 15,072,296 | -0.56(-4.56%) |
Feb 27, 2009 | 13.26 | 13.38 | 11.76 | 12.28 | 0 | -0.72(-5.51%) |
Feb 26, 2009 | 12.41 | 13.08 | 12.25 | 13.00 | 11,032,676 | +0.42(+3.34%) |
Feb 25, 2009 | 12.97 | 13.56 | 12.52 | 12.58 | 15,695,381 | -0.57(-4.32%) |
Feb 24, 2009 | 14.16 | 14.27 | 13.04 | 13.14 | 13,108,622 | -1.12(-7.86%) |
Feb 23, 2009 | 14.34 | 14.87 | 14.16 | 14.27 | 11,918,254 | -0.44(-2.96%) |
Feb 20, 2009 | 14.58 | 14.90 | 14.14 | 14.70 | 15,561,368 | +0.62(+4.42%) |
Feb 19, 2009 | 14.71 | 14.93 | 13.88 | 14.08 | 14,484,297 | -1.09(-7.18%) |
Feb 18, 2009 | 14.94 | 15.29 | 14.26 | 15.17 | 14,322,452 | +0.25(+1.67%) |
Feb 17, 2009 | 15.15 | 15.28 | 14.79 | 14.92 | 14,939,550 | +0.20(+1.37%) |
Feb 13, 2009 | 14.92 | 14.94 | 14.43 | 14.72 | 8,011,704 | -0.23(-1.56%) |
Feb 12, 2009 | 14.90 | 15.15 | 14.53 | 14.95 | 12,749,618 | +0.02(+0.10%) |
Feb 11, 2009 | 13.98 | 15.08 | 13.89 | 14.94 | 21,609,512 | +1.13(+8.17%) |
Feb 10, 2009 | 14.40 | 14.51 | 13.60 | 13.81 | 13,494,671 | -0.23(-1.61%) |
Feb 09, 2009 | 14.23 | 14.43 | 13.84 | 14.03 | 10,125,827 | -0.41(-2.86%) |
Feb 06, 2009 | 13.69 | 14.56 | 13.67 | 14.44 | 15,909,654 | +0.40(+2.83%) |
Feb 05, 2009 | 13.91 | 14.13 | 13.75 | 14.05 | 13,767,263 | +0.50(+3.68%) |
Feb 04, 2009 | 13.47 | 13.81 | 13.37 | 13.55 | 11,262,273 | +0.30(+2.23%) |
Feb 03, 2009 | 13.54 | 13.64 | 13.00 | 13.25 | 14,295,875 | -0.09(-0.64%) |
Feb 02, 2009 | 13.25 | 13.96 | 13.10 | 13.34 | 15,411,237 | -0.42(-3.05%) |
Jan 30, 2009 | 14.34 | 14.37 | 13.46 | 13.76 | 0 | -0.20(-1.45%) |
Jan 29, 2009 | 13.02 | 14.15 | 12.90 | 13.96 | 19,243,212 | +0.78(+5.90%) |
Jan 28, 2009 | 13.55 | 13.57 | 13.04 | 13.18 | 16,624,192 | -0.09(-0.65%) |
Jan 27, 2009 | 13.49 | 13.61 | 13.18 | 13.27 | 14,612,600 | -0.42(-3.07%) |
Jan 26, 2009 | 14.66 | 14.84 | 13.44 | 13.69 | 20,191,670 | -0.50(-3.51%) |
Jan 23, 2009 | 13.54 | 14.26 | 13.38 | 14.19 | 28,085,270 | +1.00(+7.55%) |
Jan 22, 2009 | 13.40 | 13.83 | 13.07 | 13.19 | 23,339,874 | -0.42(-3.09%) |
Jan 21, 2009 | 13.51 | 14.00 | 12.97 | 13.61 | 29,698,356 | -0.68(-4.74%) |
Jan 20, 2009 | 13.99 | 15.20 | 13.81 | 14.29 | 28,415,270 | +0.37(+2.63%) |
Jan 16, 2009 | 13.56 | 13.98 | 12.98 | 13.92 | 23,696,430 | +0.95(+7.32%) |
Jan 15, 2009 | 12.65 | 13.04 | 12.06 | 12.97 | 13,623,148 | +0.28(+2.21%) |
Jan 14, 2009 | 13.24 | 13.47 | 12.48 | 12.69 | 12,141,086 | -0.71(-5.28%) |
Jan 13, 2009 | 13.19 | 13.63 | 12.91 | 13.40 | 13,640,627 | +0.37(+2.87%) |
Jan 12, 2009 | 13.40 | 13.46 | 12.85 | 13.03 | 10,939,220 | -0.79(-5.74%) |
Jan 09, 2009 | 13.86 | 14.41 | 13.49 | 13.82 | 12,440,161 | -0.34(-2.42%) |
Jan 08, 2009 | 13.64 | 14.20 | 13.51 | 14.16 | 10,326,412 | +0.98(+7.44%) |
Jan 07, 2009 | 14.20 | 14.20 | 13.04 | 13.18 | 11,148,653 | -1.11(-7.73%) |
Jan 06, 2009 | 13.66 | 14.53 | 13.52 | 14.29 | 13,260,021 | +0.49(+3.55%) |
Jan 05, 2009 | 13.85 | 14.06 | 13.49 | 13.80 | 12,398,119 | -0.65(-4.52%) |
Jan 02, 2009 | 14.15 | 14.79 | 14.05 | 14.45 | 0 | +0.12(+0.81%) |
Jan 01, 2009 | 14.13 | 14.39 | 13.67 | 14.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.13 | 14.39 | 13.67 | 14.34 | 6,728,696 | +0.18(+1.26%) |
Dec 30, 2008 | 14.24 | 14.24 | 13.82 | 14.16 | 6,505,073 | -0.08(-0.55%) |
Dec 29, 2008 | 14.21 | 14.37 | 13.80 | 14.23 | 8,418,726 | +0.30(+2.18%) |
Dec 26, 2008 | 13.45 | 14.09 | 12.92 | 13.93 | 3,309,515 | +0.70(+5.29%) |
Dec 24, 2008 | 13.01 | 13.43 | 12.72 | 13.23 | 2,706,458 | +0.24(+1.86%) |
Dec 23, 2008 | 12.92 | 13.50 | 11.32 | 12.99 | 11,653,167 | +0.05(+0.42%) |
Dec 22, 2008 | 13.57 | 13.96 | 12.61 | 12.93 | 10,237,408 | -0.06(-0.48%) |
Dec 19, 2008 | 12.27 | 13.27 | 12.27 | 13.00 | 12,817,549 | +0.28(+2.20%) |
Dec 18, 2008 | 13.85 | 13.98 | 12.48 | 12.72 | 15,534,837 | -1.13(-8.15%) |
Dec 17, 2008 | 14.32 | 14.84 | 13.78 | 13.85 | 12,812,953 | -0.37(-2.57%) |
Dec 16, 2008 | 13.23 | 14.25 | 13.03 | 14.21 | 13,562,185 | +1.18(+9.08%) |
Dec 15, 2008 | 13.05 | 13.60 | 12.62 | 13.03 | 16,089,308 | +0.31(+2.45%) |
Dec 12, 2008 | 11.84 | 12.96 | 11.81 | 12.72 | 11,917,979 | +0.52(+4.28%) |
Dec 11, 2008 | 13.32 | 13.54 | 11.92 | 12.20 | 15,040,581 | -0.50(-3.92%) |
Dec 10, 2008 | 12.18 | 13.08 | 12.18 | 12.69 | 19,969,228 | +1.18(+10.20%) |
Dec 09, 2008 | 11.36 | 11.94 | 11.15 | 11.52 | 15,252,927 | -0.12(-1.00%) |
Dec 08, 2008 | 11.40 | 11.78 | 11.21 | 11.64 | 12,741,871 | +1.08(+10.25%) |
Dec 05, 2008 | 10.20 | 10.62 | 9.440 | 10.55 | 14,535,501 | +0.04(+0.37%) |
Dec 04, 2008 | 10.92 | 11.43 | 10.32 | 10.51 | 13,283,340 | -0.63(-5.66%) |
Dec 03, 2008 | 10.96 | 11.41 | 10.60 | 11.14 | 16,393,479 | -0.42(-3.63%) |
Dec 02, 2008 | 11.05 | 11.63 | 10.90 | 11.57 | 14,451,837 | +0.97(+9.19%) |
Dec 01, 2008 | 11.13 | 11.53 | 10.55 | 10.59 | 13,209,554 | -0.89(-7.73%) |
Nov 28, 2008 | 11.67 | 11.67 | 11.01 | 11.48 | 4,110,506 | -0.06(-0.54%) |
Nov 26, 2008 | 10.72 | 11.63 | 10.40 | 11.54 | 11,772,097 | +0.91(+8.57%) |
Nov 25, 2008 | 11.66 | 11.66 | 10.18 | 10.63 | 16,294,309 | -0.48(-4.34%) |
Nov 24, 2008 | 11.36 | 12.04 | 11.09 | 11.11 | 18,431,192 | +0.40(+3.70%) |
Nov 21, 2008 | 9.137 | 10.85 | 8.857 | 10.72 | 24,629,692 | +2.41(+29.05%) |
Nov 20, 2008 | 8.436 | 9.168 | 8.110 | 8.304 | 17,210,888 | -0.36(-4.13%) |
Nov 19, 2008 | 9.534 | 9.935 | 8.631 | 8.662 | 17,405,700 | -0.70(-7.48%) |
Nov 18, 2008 | 9.378 | 9.884 | 9.043 | 9.363 | 13,848,080 | -0.11(-1.15%) |
Nov 17, 2008 | 9.199 | 10.12 | 9.012 | 9.472 | 14,939,564 | -0.05(-0.49%) |
Nov 14, 2008 | 10.51 | 11.04 | 9.487 | 9.518 | 22,473,434 | -0.98(-9.34%) |
Nov 13, 2008 | 9.160 | 10.55 | 8.257 | 10.50 | 17,744,138 | +1.62(+18.23%) |
Nov 12, 2008 | 10.02 | 10.02 | 8.826 | 8.880 | 17,599,964 | -1.56(-14.91%) |
Nov 11, 2008 | 10.13 | 10.76 | 9.938 | 10.44 | 12,613,491 | -0.15(-1.40%) |
Nov 10, 2008 | 10.49 | 10.69 | 10.04 | 10.58 | 11,811,929 | +0.79(+8.11%) |
Nov 07, 2008 | 9.503 | 10.39 | 9.386 | 9.791 | 12,519,720 | +0.45(+4.83%) |
Nov 06, 2008 | 10.53 | 10.81 | 9.261 | 9.339 | 18,160,616 | -0.70(-6.98%) |
Nov 05, 2008 | 9.752 | 10.29 | 9.386 | 10.04 | 15,180,097 | +0.05(+0.47%) |
Nov 04, 2008 | 8.763 | 10.10 | 8.763 | 9.993 | 11,354,253 | +1.62(+19.33%) |
Nov 03, 2008 | 8.359 | 8.942 | 8.195 | 8.374 | 9,909,169 | +0.26(+3.16%) |
Oct 31, 2008 | 8.522 | 8.748 | 8.055 | 8.117 | 15,169,957 | -0.66(-7.54%) |
Oct 30, 2008 | 8.561 | 8.833 | 7.822 | 8.779 | 20,658,908 | +0.72(+8.88%) |
Oct 29, 2008 | 6.997 | 8.289 | 6.958 | 8.063 | 22,916,060 | +1.46(+22.03%) |
Oct 28, 2008 | 6.467 | 6.685 | 5.962 | 6.607 | 12,557,442 | +0.65(+10.84%) |
Oct 27, 2008 | 6.670 | 6.849 | 5.954 | 5.962 | 11,771,122 | -0.90(-13.05%) |
Oct 24, 2008 | 5.331 | 7.028 | 5.331 | 6.857 | 15,934,035 | +0.67(+10.82%) |
Oct 23, 2008 | 6.709 | 7.417 | 6.047 | 6.187 | 18,013,598 | -0.88(-12.45%) |
Oct 22, 2008 | 7.806 | 7.861 | 6.950 | 7.067 | 13,692,275 | -1.04(-12.78%) |
Oct 21, 2008 | 8.608 | 8.896 | 8.094 | 8.102 | 9,893,137 | -1.18(-12.67%) |
Oct 20, 2008 | 8.530 | 9.316 | 8.296 | 9.277 | 8,838,095 | +0.91(+10.88%) |
Oct 17, 2008 | 7.954 | 9.830 | 7.954 | 8.366 | 13,254,766 | -0.26(-3.07%) |
Oct 16, 2008 | 10.12 | 10.12 | 8.195 | 8.631 | 22,139,420 | -1.37(-13.70%) |
Oct 15, 2008 | 10.97 | 11.35 | 9.977 | 10.00 | 13,936,421 | -1.13(-10.14%) |
Oct 14, 2008 | 10.76 | 11.62 | 10.40 | 11.13 | 17,567,754 | +0.89(+8.66%) |
Oct 13, 2008 | 10.82 | 11.04 | 9.580 | 10.24 | 9,655,455 | +0.05(+0.46%) |
Oct 10, 2008 | 11.99 | 12.23 | 9.339 | 10.20 | 21,263,310 | -2.08(-16.93%) |
Oct 09, 2008 | 12.40 | 12.59 | 11.68 | 12.27 | 13,341,149 | -0.33(-2.65%) |
Oct 08, 2008 | 11.09 | 12.69 | 11.07 | 12.61 | 24,396,286 | +2.01(+18.94%) |
Oct 07, 2008 | 11.04 | 11.32 | 10.55 | 10.60 | 17,573,406 | +0.09(+0.89%) |
Oct 06, 2008 | 11.67 | 11.78 | 9.503 | 10.51 | 18,020,928 | -0.53(-4.80%) |
Oct 03, 2008 | 10.71 | 11.95 | 10.71 | 11.04 | 12,909,177 | +0.05(+0.42%) |
Oct 02, 2008 | 12.51 | 12.62 | 10.93 | 10.99 | 16,037,677 | -2.19(-16.60%) |
Oct 01, 2008 | 12.77 | 13.76 | 12.55 | 13.18 | 15,830,452 | +0.63(+5.02%) |
Sep 30, 2008 | 12.62 | 13.17 | 12.15 | 12.55 | 11,366,312 | -0.22(-1.71%) |
Sep 29, 2008 | 12.80 | 13.56 | 12.48 | 12.76 | 14,254,612 | -0.16(-1.21%) |
Sep 26, 2008 | 13.27 | 13.57 | 12.77 | 12.92 | 0 | -0.02(-0.12%) |
Sep 25, 2008 | 13.36 | 13.71 | 12.84 | 12.93 | 10,502,340 | -0.58(-4.26%) |
Sep 24, 2008 | 13.47 | 13.75 | 13.07 | 13.51 | 9,828,418 | +0.33(+2.54%) |
Sep 23, 2008 | 13.78 | 13.82 | 12.78 | 13.18 | 16,670,007 | -0.54(-3.92%) |
Sep 22, 2008 | 13.53 | 14.15 | 13.53 | 13.71 | 15,776,606 | +0.84(+6.53%) |
Sep 19, 2008 | 11.83 | 12.87 | 11.74 | 12.87 | 0 | +0.91(+7.61%) |
Sep 18, 2008 | 11.92 | 12.79 | 11.49 | 11.96 | 30,307,418 | +0.60(+5.27%) |
Sep 17, 2008 | 10.50 | 11.48 | 10.29 | 11.36 | 21,146,392 | +0.98(+9.45%) |
Sep 16, 2008 | 9.370 | 10.45 | 9.370 | 10.38 | 13,599,858 | +0.26(+2.62%) |
Sep 15, 2008 | 10.68 | 10.95 | 9.962 | 10.12 | 13,303,496 | -0.61(-5.66%) |
Sep 12, 2008 | 10.01 | 10.79 | 9.806 | 10.72 | 11,596,900 | +1.14(+11.85%) |
Sep 11, 2008 | 9.643 | 9.954 | 9.090 | 9.588 | 15,068,629 | -0.21(-2.14%) |
Sep 10, 2008 | 9.355 | 9.814 | 8.927 | 9.798 | 13,883,290 | +0.54(+5.80%) |
Sep 09, 2008 | 9.977 | 10.16 | 9.238 | 9.261 | 17,562,014 | -1.21(-11.52%) |
Sep 08, 2008 | 11.42 | 11.56 | 10.39 | 10.47 | 10,013,164 | -0.58(-5.21%) |
Sep 05, 2008 | 11.01 | 11.17 | 10.54 | 11.04 | 0 | +0.26(+2.45%) |
Sep 04, 2008 | 11.54 | 11.70 | 10.65 | 10.78 | 10,949,618 | -0.67(-5.85%) |
Sep 03, 2008 | 11.67 | 11.97 | 11.12 | 11.45 | 11,531,835 | -0.22(-1.87%) |
Sep 02, 2008 | 11.57 | 11.88 | 11.46 | 11.67 | 10,288,394 | -1.14(-8.88%) |
Aug 29, 2008 | 13.11 | 13.26 | 12.65 | 12.80 | 5,269,701 | -0.33(-2.49%) |
Aug 28, 2008 | 13.47 | 13.53 | 12.77 | 13.13 | 6,676,746 | +0.13(+1.02%) |
Aug 27, 2008 | 13.16 | 13.25 | 12.84 | 13.00 | 4,228,826 | +0.19(+1.52%) |
Aug 26, 2008 | 12.65 | 13.07 | 12.65 | 12.80 | 4,410,178 | +0.05(+0.37%) |
Aug 25, 2008 | 12.82 | 13.25 | 12.68 | 12.76 | 4,999,859 | -0.17(-1.32%) |
Aug 22, 2008 | 13.16 | 13.33 | 12.73 | 12.93 | 6,684,844 | -0.47(-3.54%) |
Aug 21, 2008 | 13.09 | 13.58 | 12.96 | 13.40 | 12,835,097 | +1.15(+9.40%) |
Aug 20, 2008 | 12.50 | 12.63 | 11.95 | 12.25 | 9,190,070 | -0.01(-0.06%) |
Aug 19, 2008 | 11.74 | 12.55 | 11.74 | 12.26 | 8,682,930 | +0.26(+2.21%) |
Aug 18, 2008 | 11.96 | 12.16 | 11.78 | 11.99 | 6,606,344 | +0.37(+3.15%) |
Aug 15, 2008 | 11.81 | 11.83 | 11.40 | 11.63 | 0 | -0.48(-3.99%) |
Aug 14, 2008 | 12.84 | 13.05 | 12.02 | 12.11 | 8,809,968 | -0.73(-5.70%) |
Aug 13, 2008 | 11.99 | 12.93 | 11.92 | 12.84 | 14,581,816 | +0.94(+7.91%) |
Aug 12, 2008 | 11.87 | 12.23 | 11.57 | 11.90 | 11,814,970 | +0.19(+1.59%) |
Aug 11, 2008 | 12.25 | 12.25 | 11.35 | 11.71 | 12,009,798 | -0.54(-4.38%) |
Aug 08, 2008 | 12.51 | 12.57 | 12.08 | 12.25 | 10,038,589 | -0.64(-4.95%) |
Aug 07, 2008 | 13.43 | 13.46 | 12.87 | 12.89 | 9,089,010 | -0.40(-2.99%) |
Aug 06, 2008 | 13.15 | 13.52 | 12.92 | 13.29 | 8,714,437 | +0.37(+2.83%) |
Aug 05, 2008 | 13.29 | 13.29 | 12.69 | 12.92 | 16,156,510 | -0.75(-5.52%) |
Aug 04, 2008 | 13.76 | 14.28 | 13.54 | 13.67 | 7,787,685 | -0.26(-1.90%) |
Aug 01, 2008 | 13.98 | 14.41 | 13.84 | 13.94 | 8,694,984 | -0.19(-1.32%) |
Jul 31, 2008 | 14.92 | 14.92 | 14.04 | 14.13 | 7,149,655 | -0.37(-2.52%) |
Jul 30, 2008 | 13.93 | 14.55 | 13.56 | 14.49 | 10,389,308 | +0.30(+2.14%) |
Jul 29, 2008 | 14.19 | 14.73 | 14.06 | 14.19 | 6,839,518 | -0.47(-3.24%) |
Jul 28, 2008 | 14.65 | 15.15 | 14.30 | 14.66 | 8,333,555 | +0.15(+1.02%) |
Jul 25, 2008 | 14.44 | 14.79 | 14.20 | 14.51 | 9,367,783 | +0.19(+1.36%) |
Jul 24, 2008 | 15.71 | 15.72 | 14.09 | 14.32 | 21,034,320 | -1.81(-11.24%) |
Jul 23, 2008 | 17.39 | 17.50 | 15.99 | 16.13 | 12,111,976 | -1.42(-8.07%) |
Jul 22, 2008 | 18.62 | 18.74 | 17.33 | 17.55 | 7,992,791 | -0.80(-4.37%) |
Jul 21, 2008 | 17.95 | 18.52 | 17.52 | 18.35 | 5,589,175 | +0.71(+4.01%) |
Jul 18, 2008 | 17.53 | 18.09 | 17.48 | 17.64 | 5,229,152 | +0.03(+0.18%) |
Jul 17, 2008 | 17.69 | 18.54 | 17.28 | 17.61 | 9,558,315 | -0.26(-1.48%) |
Jul 16, 2008 | 18.44 | 18.66 | 17.60 | 17.88 | 6,651,867 | -0.65(-3.53%) |
Jul 15, 2008 | 19.47 | 19.74 | 18.24 | 18.53 | 12,791,901 | -0.54(-2.82%) |
Jul 14, 2008 | 18.37 | 19.21 | 18.04 | 19.07 | 8,422,873 | +0.93(+5.11%) |
Jul 11, 2008 | 18.31 | 18.68 | 17.85 | 18.14 | 13,428,065 | +0.62(+3.55%) |
Jul 10, 2008 | 17.51 | 17.78 | 17.12 | 17.52 | 9,184,055 | +0.49(+2.88%) |
Jul 09, 2008 | 17.19 | 17.82 | 16.94 | 17.03 | 6,386,688 | -0.11(-0.64%) |
Jul 08, 2008 | 17.07 | 17.20 | 16.73 | 17.14 | 6,786,225 | -0.19(-1.08%) |
Jul 07, 2008 | 17.14 | 17.54 | 17.08 | 17.32 | 7,276,627 | -0.48(-2.71%) |
Jul 04, 2008 | 17.39 | 17.84 | 17.14 | 17.81 | 5,992,176 | +0.00(+0.00%) |
Jul 03, 2008 | 17.39 | 17.84 | 17.14 | 17.81 | 5,992,176 | -0.23(-1.25%) |
Jul 02, 2008 | 18.43 | 18.82 | 17.86 | 18.03 | 8,196,687 | -0.67(-3.58%) |
Jul 01, 2008 | 18.77 | 18.99 | 18.52 | 18.70 | 9,866,404 | +0.33(+1.78%) |
Jun 30, 2008 | 18.28 | 18.74 | 17.60 | 18.37 | 9,829,032 | +0.23(+1.24%) |
Jun 27, 2008 | 17.54 | 18.37 | 17.54 | 18.15 | 10,562,629 | +0.76(+4.39%) |
Jun 26, 2008 | 16.07 | 17.50 | 16.07 | 17.39 | 13,788,944 | +1.83(+11.76%) |
Jun 25, 2008 | 15.75 | 15.76 | 14.95 | 15.56 | 6,557,169 | -0.05(-0.35%) |
Jun 24, 2008 | 15.71 | 15.88 | 15.42 | 15.61 | 4,677,303 | -0.04(-0.25%) |
Jun 23, 2008 | 14.96 | 15.71 | 14.94 | 15.65 | 4,291,038 | +0.39(+2.55%) |
Jun 20, 2008 | 14.99 | 15.35 | 14.99 | 15.26 | 6,543,057 | +0.26(+1.76%) |
Jun 19, 2008 | 15.29 | 15.46 | 14.92 | 15.00 | 5,676,679 | +0.08(+0.52%) |
Jun 18, 2008 | 14.83 | 14.97 | 14.60 | 14.92 | 4,320,867 | +0.19(+1.27%) |
Jun 17, 2008 | 14.41 | 14.77 | 14.37 | 14.73 | 4,075,354 | +0.31(+2.16%) |
Jun 16, 2008 | 14.56 | 14.63 | 14.35 | 14.42 | 4,466,701 | +0.34(+2.43%) |
Jun 13, 2008 | 14.27 | 14.42 | 13.99 | 14.08 | 7,608,322 | -0.13(-0.93%) |
Jun 12, 2008 | 14.48 | 14.56 | 14.14 | 14.21 | 8,696,725 | -0.72(-4.80%) |
Jun 11, 2008 | 15.01 | 15.21 | 14.78 | 14.93 | 9,495,218 | +0.33(+2.29%) |
Jun 10, 2008 | 14.88 | 15.50 | 14.39 | 14.59 | 12,021,222 | -1.17(-7.41%) |
Jun 09, 2008 | 15.53 | 15.90 | 15.42 | 15.76 | 5,619,004 | +0.23(+1.50%) |
Jun 06, 2008 | 15.55 | 15.91 | 15.49 | 15.53 | 6,434,467 | +0.35(+2.31%) |
Jun 05, 2008 | 14.62 | 15.24 | 14.55 | 15.18 | 6,364,375 | +0.45(+3.07%) |
Jun 04, 2008 | 15.19 | 15.25 | 14.65 | 14.72 | 4,829,029 | -0.38(-2.52%) |
Jun 03, 2008 | 15.38 | 15.68 | 15.08 | 15.11 | 4,902,636 | -0.54(-3.48%) |
Jun 02, 2008 | 15.60 | 15.84 | 15.46 | 15.65 | 4,388,498 | +0.11(+0.70%) |
May 30, 2008 | 15.52 | 15.64 | 15.36 | 15.54 | 4,181,847 | +0.27(+1.78%) |
May 29, 2008 | 15.30 | 15.60 | 15.19 | 15.27 | 5,761,246 | -0.50(-3.16%) |
May 28, 2008 | 15.40 | 15.83 | 15.25 | 15.77 | 5,180,992 | +0.09(+0.60%) |
May 27, 2008 | 15.53 | 15.77 | 15.36 | 15.67 | 4,061,080 | -0.33(-2.04%) |
May 26, 2008 | 16.37 | 16.65 | 15.92 | 16.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.37 | 16.65 | 15.92 | 16.00 | 4,519,446 | -0.21(-1.30%) |
May 22, 2008 | 16.51 | 16.71 | 15.78 | 16.21 | 6,528,544 | -0.40(-2.44%) |
May 21, 2008 | 16.65 | 17.11 | 16.55 | 16.62 | 7,986,693 | -0.03(-0.19%) |
May 20, 2008 | 16.42 | 16.69 | 15.97 | 16.65 | 5,844,226 | +0.49(+3.04%) |
May 19, 2008 | 16.34 | 16.47 | 15.92 | 16.16 | 4,410,927 | +0.05(+0.29%) |
May 16, 2008 | 16.33 | 16.38 | 15.99 | 16.11 | 8,256,149 | +0.51(+3.29%) |
May 15, 2008 | 15.36 | 15.72 | 15.34 | 15.60 | 6,647,673 | +0.54(+3.62%) |
May 14, 2008 | 15.33 | 15.48 | 15.01 | 15.05 | 3,568,679 | -0.26(-1.73%) |
May 13, 2008 | 15.08 | 15.44 | 14.90 | 15.32 | 4,793,605 | -0.02(-0.15%) |
May 12, 2008 | 15.39 | 15.60 | 15.11 | 15.34 | 5,158,775 | -0.27(-1.74%) |
May 09, 2008 | 16.03 | 16.03 | 15.16 | 15.61 | 5,216,318 | -0.02(-0.15%) |
May 08, 2008 | 15.09 | 15.70 | 15.02 | 15.64 | 7,500,200 | +0.75(+5.02%) |
May 07, 2008 | 15.06 | 15.28 | 14.76 | 14.89 | 7,588,739 | -0.56(-3.63%) |
May 06, 2008 | 15.55 | 15.90 | 15.39 | 15.45 | 5,221,230 | +0.10(+0.66%) |
May 05, 2008 | 15.45 | 15.50 | 14.99 | 15.35 | 6,597,781 | +0.56(+3.79%) |
May 02, 2008 | 14.49 | 15.17 | 14.49 | 14.79 | 5,234,517 | +0.30(+2.04%) |