Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.05 | 10.19 | 9.788 | 9.799 | 19,438,792 | -0.16(-1.64%) |
Apr 29, 2009 | 9.694 | 9.998 | 9.601 | 9.963 | 15,905,132 | +0.35(+3.65%) |
Apr 28, 2009 | 9.782 | 9.835 | 9.554 | 9.612 | 18,502,714 | -0.27(-2.78%) |
Apr 27, 2009 | 10.08 | 10.48 | 9.846 | 9.887 | 15,618,070 | -0.33(-3.26%) |
Apr 24, 2009 | 9.905 | 10.33 | 9.758 | 10.22 | 17,830,892 | +0.35(+3.50%) |
Apr 23, 2009 | 9.735 | 9.928 | 9.630 | 9.876 | 15,370,122 | +0.18(+1.81%) |
Apr 22, 2009 | 9.349 | 9.952 | 9.349 | 9.700 | 21,827,156 | +0.21(+2.22%) |
Apr 21, 2009 | 8.501 | 9.694 | 8.501 | 9.489 | 39,251,320 | +1.14(+13.67%) |
Apr 20, 2009 | 8.600 | 8.647 | 8.331 | 8.349 | 15,731,715 | -0.38(-4.36%) |
Apr 17, 2009 | 8.863 | 8.893 | 8.530 | 8.729 | 15,152,340 | -0.09(-1.06%) |
Apr 16, 2009 | 8.752 | 9.010 | 8.553 | 8.822 | 12,854,439 | +0.16(+1.89%) |
Apr 15, 2009 | 8.290 | 8.676 | 8.202 | 8.659 | 14,586,804 | +0.30(+3.64%) |
Apr 14, 2009 | 8.389 | 8.501 | 8.191 | 8.354 | 17,636,218 | -0.11(-1.24%) |
Apr 13, 2009 | 8.337 | 8.509 | 8.284 | 8.460 | 13,423,610 | +0.03(+0.35%) |
Apr 09, 2009 | 8.202 | 8.448 | 8.027 | 8.430 | 12,651,176 | +0.41(+5.11%) |
Apr 08, 2009 | 7.828 | 8.068 | 7.781 | 8.021 | 8,945,327 | +0.21(+2.70%) |
Apr 07, 2009 | 7.717 | 8.009 | 7.699 | 7.810 | 10,417,498 | -0.02(-0.30%) |
Apr 06, 2009 | 8.015 | 8.226 | 7.682 | 7.834 | 10,680,590 | -0.25(-3.11%) |
Apr 03, 2009 | 7.869 | 8.120 | 7.723 | 8.085 | 14,046,115 | +0.22(+2.75%) |
Apr 02, 2009 | 7.588 | 7.933 | 7.436 | 7.869 | 23,401,260 | +0.45(+6.07%) |
Apr 01, 2009 | 7.237 | 7.465 | 7.067 | 7.418 | 13,644,054 | +0.06(+0.88%) |
Mar 31, 2009 | 7.079 | 7.459 | 6.980 | 7.354 | 14,949,966 | +0.33(+4.75%) |
Mar 30, 2009 | 7.255 | 7.494 | 6.980 | 7.021 | 11,230,475 | -0.39(-5.29%) |
Mar 26, 2009 | 7.295 | 7.436 | 7.178 | 7.412 | 12,757,892 | +0.18(+2.43%) |
Mar 25, 2009 | 7.389 | 7.389 | 6.974 | 7.237 | 15,912,418 | -0.08(-1.12%) |
Mar 24, 2009 | 7.243 | 7.453 | 7.091 | 7.319 | 17,790,820 | -0.01(-0.08%) |
Mar 23, 2009 | 6.991 | 7.336 | 6.944 | 7.325 | 15,935,901 | +0.29(+4.16%) |
Mar 20, 2009 | 6.997 | 7.173 | 6.839 | 7.032 | 21,886,602 | -0.14(-1.92%) |
Mar 19, 2009 | 7.342 | 7.342 | 6.980 | 7.170 | 8,491,495 | -0.10(-1.38%) |
Mar 18, 2009 | 7.266 | 7.325 | 7.079 | 7.270 | 10,397,087 | +0.02(+0.21%) |
Mar 17, 2009 | 7.003 | 7.255 | 6.933 | 7.255 | 8,173,259 | +0.25(+3.51%) |
Mar 16, 2009 | 7.079 | 7.219 | 6.985 | 7.009 | 7,074,952 | -0.01(-0.17%) |
Mar 13, 2009 | 7.061 | 7.184 | 6.974 | 7.021 | 0 | -0.05(-0.74%) |
Mar 12, 2009 | 6.640 | 7.138 | 6.541 | 7.073 | 10,365,972 | +0.38(+5.68%) |
Mar 11, 2009 | 6.658 | 6.769 | 6.430 | 6.693 | 13,646,166 | +0.12(+1.78%) |
Mar 10, 2009 | 6.277 | 6.710 | 6.172 | 6.576 | 17,427,162 | +0.41(+6.64%) |
Mar 09, 2009 | 6.026 | 6.395 | 6.020 | 6.166 | 10,937,553 | +0.06(+1.05%) |
Mar 06, 2009 | 6.272 | 6.318 | 5.938 | 6.102 | 0 | -0.12(-1.88%) |
Mar 05, 2009 | 6.395 | 6.424 | 6.178 | 6.219 | 9,490,293 | -0.35(-5.26%) |
Mar 04, 2009 | 6.266 | 6.728 | 6.237 | 6.564 | 14,105,805 | +0.27(+4.28%) |
Mar 02, 2009 | 6.389 | 6.465 | 5.880 | 6.295 | 11,965,496 | -0.23(-3.58%) |
Feb 27, 2009 | 6.406 | 6.781 | 6.400 | 6.529 | 0 | -0.01(-0.18%) |
Feb 26, 2009 | 6.810 | 6.822 | 6.539 | 6.541 | 8,694,740 | -0.11(-1.58%) |
Feb 25, 2009 | 6.804 | 6.868 | 6.529 | 6.646 | 12,084,749 | -0.19(-2.74%) |
Feb 24, 2009 | 6.488 | 6.909 | 6.424 | 6.833 | 13,138,015 | +0.40(+6.18%) |
Feb 23, 2009 | 6.740 | 6.786 | 6.424 | 6.435 | 9,332,342 | -0.25(-3.68%) |
Feb 20, 2009 | 6.588 | 6.751 | 6.535 | 6.681 | 12,317,940 | -0.04(-0.52%) |
Feb 19, 2009 | 7.032 | 7.108 | 6.664 | 6.716 | 11,516,077 | -0.31(-4.41%) |
Feb 18, 2009 | 6.980 | 7.091 | 6.845 | 7.026 | 12,804,958 | +0.09(+1.26%) |
Feb 17, 2009 | 7.079 | 7.272 | 6.681 | 6.939 | 16,670,131 | -0.42(-5.72%) |
Feb 13, 2009 | 7.565 | 7.594 | 7.360 | 7.360 | 7,534,768 | -0.17(-2.25%) |
Feb 12, 2009 | 7.231 | 7.553 | 7.091 | 7.529 | 13,610,465 | +0.20(+2.71%) |
Feb 11, 2009 | 7.301 | 7.383 | 7.149 | 7.331 | 14,576,091 | +0.06(+0.80%) |
Feb 10, 2009 | 7.448 | 7.658 | 7.243 | 7.272 | 15,978,981 | -0.14(-1.89%) |
Feb 09, 2009 | 7.465 | 7.535 | 7.307 | 7.412 | 13,970,064 | -0.10(-1.32%) |
Feb 06, 2009 | 7.372 | 7.723 | 7.167 | 7.512 | 16,847,884 | +0.18(+2.47%) |
Feb 05, 2009 | 7.553 | 7.810 | 6.804 | 7.331 | 48,539,172 | -0.72(-8.94%) |
Feb 04, 2009 | 8.126 | 8.354 | 7.717 | 8.050 | 18,283,688 | -0.05(-0.65%) |
Feb 03, 2009 | 7.980 | 8.237 | 7.980 | 8.103 | 12,593,134 | +0.03(+0.36%) |
Feb 02, 2009 | 7.606 | 8.173 | 7.606 | 8.074 | 12,430,026 | +0.08(+1.02%) |
Jan 30, 2009 | 8.659 | 8.688 | 7.957 | 7.992 | 0 | -0.63(-7.33%) |
Jan 29, 2009 | 8.694 | 8.776 | 8.542 | 8.624 | 7,918,686 | -0.18(-1.99%) |
Jan 28, 2009 | 8.858 | 9.109 | 8.547 | 8.799 | 10,779,677 | +0.09(+1.01%) |
Jan 27, 2009 | 8.401 | 8.787 | 8.378 | 8.711 | 10,696,348 | +0.27(+3.19%) |
Jan 26, 2009 | 8.038 | 8.553 | 8.003 | 8.442 | 10,072,434 | +0.39(+4.79%) |
Jan 23, 2009 | 7.916 | 8.173 | 7.646 | 8.056 | 7,152,452 | -0.06(-0.79%) |
Jan 22, 2009 | 8.074 | 8.366 | 7.957 | 8.120 | 10,309,299 | -0.20(-2.39%) |
Jan 21, 2009 | 7.998 | 8.360 | 7.799 | 8.319 | 14,356,995 | +0.46(+5.88%) |
Jan 20, 2009 | 8.536 | 8.863 | 7.831 | 7.857 | 15,059,500 | -0.77(-8.89%) |
Jan 16, 2009 | 8.770 | 8.969 | 8.395 | 8.624 | 10,737,287 | +0.08(+0.96%) |
Jan 15, 2009 | 8.495 | 8.659 | 8.191 | 8.542 | 11,900,487 | +0.12(+1.46%) |
Jan 14, 2009 | 8.705 | 8.805 | 8.308 | 8.419 | 9,964,467 | -0.42(-4.70%) |
Jan 13, 2009 | 8.559 | 8.945 | 8.460 | 8.834 | 17,862,642 | +0.25(+2.93%) |
Jan 12, 2009 | 8.781 | 8.875 | 8.471 | 8.583 | 11,248,060 | -0.21(-2.40%) |
Jan 09, 2009 | 8.951 | 9.027 | 8.711 | 8.793 | 8,083,450 | -0.18(-1.96%) |
Jan 08, 2009 | 8.694 | 9.056 | 8.547 | 8.969 | 9,431,165 | +0.33(+3.79%) |
Jan 07, 2009 | 9.068 | 9.144 | 8.618 | 8.641 | 8,438,387 | -0.58(-6.28%) |
Jan 06, 2009 | 8.618 | 9.355 | 8.606 | 9.220 | 16,302,007 | +0.73(+8.54%) |
Jan 05, 2009 | 8.817 | 8.817 | 8.448 | 8.495 | 10,855,485 | -0.40(-4.47%) |
Jan 02, 2009 | 8.372 | 8.939 | 8.319 | 8.893 | 0 | +0.50(+6.00%) |
Jan 01, 2009 | 8.237 | 8.442 | 7.957 | 8.389 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.237 | 8.442 | 7.957 | 8.389 | 6,333,614 | +0.14(+1.70%) |
Dec 30, 2008 | 8.243 | 8.273 | 8.109 | 8.249 | 5,995,072 | +0.06(+0.71%) |
Dec 29, 2008 | 8.208 | 8.331 | 8.138 | 8.191 | 8,051,133 | -0.01(-0.07%) |
Dec 26, 2008 | 8.097 | 8.220 | 7.980 | 8.196 | 4,361,899 | +0.15(+1.82%) |
Dec 24, 2008 | 8.050 | 8.132 | 7.904 | 8.050 | 4,063,280 | +0.00(+0.00%) |
Dec 23, 2008 | 8.179 | 8.179 | 7.968 | 8.050 | 8,954,174 | +0.06(+0.81%) |
Dec 22, 2008 | 8.074 | 8.103 | 7.769 | 7.986 | 7,446,537 | -0.11(-1.30%) |
Dec 19, 2008 | 8.243 | 8.261 | 7.676 | 8.091 | 11,856,389 | -0.07(-0.86%) |
Dec 18, 2008 | 8.255 | 8.395 | 8.085 | 8.161 | 8,266,399 | -0.06(-0.78%) |
Dec 17, 2008 | 8.191 | 8.413 | 8.015 | 8.226 | 8,168,911 | -0.08(-0.92%) |
Dec 16, 2008 | 8.068 | 8.378 | 7.998 | 8.302 | 15,098,670 | +0.29(+3.58%) |
Dec 15, 2008 | 8.038 | 8.115 | 7.875 | 8.015 | 7,982,897 | -0.01(-0.07%) |
Dec 12, 2008 | 7.723 | 8.091 | 7.600 | 8.021 | 10,318,758 | +0.10(+1.26%) |
Dec 11, 2008 | 7.875 | 8.430 | 7.810 | 7.921 | 10,444,757 | +0.02(+0.22%) |
Dec 10, 2008 | 7.711 | 8.038 | 7.582 | 7.904 | 13,556,802 | +0.29(+3.84%) |
Dec 09, 2008 | 7.728 | 7.857 | 7.465 | 7.611 | 13,266,426 | -0.22(-2.77%) |
Dec 08, 2008 | 7.576 | 8.056 | 7.377 | 7.828 | 14,894,680 | +0.43(+5.77%) |
Dec 05, 2008 | 7.138 | 7.424 | 7.038 | 7.401 | 14,591,114 | +0.20(+2.85%) |
Dec 04, 2008 | 7.301 | 7.576 | 7.067 | 7.196 | 12,319,658 | -0.22(-2.92%) |
Dec 03, 2008 | 7.313 | 7.565 | 7.108 | 7.412 | 17,067,810 | +0.12(+1.60%) |
Dec 02, 2008 | 7.138 | 7.670 | 7.073 | 7.295 | 14,075,540 | +0.12(+1.63%) |
Dec 01, 2008 | 7.617 | 7.617 | 7.155 | 7.178 | 12,591,191 | -0.59(-7.54%) |
Nov 28, 2008 | 7.734 | 7.898 | 7.430 | 7.764 | 5,727,100 | +0.10(+1.30%) |
Nov 26, 2008 | 7.617 | 7.848 | 7.418 | 7.664 | 14,085,731 | -0.02(-0.30%) |
Nov 25, 2008 | 7.898 | 7.898 | 7.418 | 7.687 | 13,893,492 | +0.06(+0.77%) |
Nov 24, 2008 | 7.073 | 7.799 | 6.681 | 7.629 | 15,229,514 | +0.66(+9.40%) |
Nov 21, 2008 | 6.453 | 7.009 | 6.131 | 6.974 | 29,533,046 | +0.61(+9.66%) |
Nov 20, 2008 | 6.582 | 6.857 | 6.219 | 6.359 | 20,937,038 | -0.32(-4.82%) |
Nov 19, 2008 | 7.003 | 7.331 | 6.576 | 6.681 | 16,230,137 | -0.37(-5.23%) |
Nov 18, 2008 | 7.565 | 7.576 | 6.845 | 7.050 | 22,188,888 | -0.48(-6.37%) |
Nov 17, 2008 | 7.764 | 7.881 | 7.506 | 7.529 | 8,959,722 | -0.36(-4.60%) |
Nov 14, 2008 | 7.822 | 8.483 | 7.445 | 7.892 | 14,957,646 | -0.08(-0.95%) |
Nov 13, 2008 | 7.553 | 8.033 | 7.184 | 7.968 | 19,283,972 | +0.40(+5.34%) |
Nov 12, 2008 | 8.179 | 8.214 | 7.512 | 7.565 | 15,971,814 | -0.97(-11.38%) |
Nov 11, 2008 | 8.881 | 8.916 | 8.308 | 8.536 | 8,271,890 | -0.44(-4.95%) |
Nov 10, 2008 | 9.144 | 9.355 | 8.799 | 8.980 | 8,776,544 | -0.08(-0.90%) |
Nov 07, 2008 | 8.711 | 9.080 | 8.196 | 9.062 | 9,640,971 | +0.44(+5.09%) |
Nov 06, 2008 | 8.980 | 8.980 | 8.401 | 8.624 | 13,002,218 | -0.44(-4.84%) |
Nov 05, 2008 | 9.004 | 9.735 | 8.717 | 9.062 | 16,030,294 | -0.07(-0.77%) |
Nov 04, 2008 | 8.741 | 9.173 | 8.038 | 9.133 | 27,644,208 | +0.50(+5.83%) |
Nov 03, 2008 | 8.922 | 9.296 | 8.547 | 8.629 | 10,140,053 | -0.30(-3.34%) |
Oct 31, 2008 | 8.828 | 9.285 | 8.360 | 8.928 | 15,504,473 | -0.04(-0.39%) |
Oct 30, 2008 | 8.945 | 9.179 | 8.641 | 8.963 | 11,821,805 | +0.22(+2.54%) |
Oct 29, 2008 | 9.524 | 9.735 | 8.653 | 8.741 | 15,779,069 | -0.79(-8.29%) |
Oct 28, 2008 | 8.003 | 9.548 | 8.003 | 9.530 | 18,360,426 | +1.66(+21.03%) |
Oct 27, 2008 | 8.384 | 8.588 | 7.828 | 7.875 | 14,015,796 | -0.63(-7.36%) |
Oct 24, 2008 | 8.226 | 8.770 | 8.044 | 8.501 | 10,606,775 | -0.28(-3.20%) |
Oct 23, 2008 | 8.770 | 8.957 | 8.372 | 8.781 | 22,174,294 | +0.04(+0.40%) |
Oct 22, 2008 | 9.583 | 9.735 | 8.436 | 8.746 | 20,319,210 | -1.05(-10.75%) |
Oct 21, 2008 | 10.65 | 10.65 | 9.285 | 9.799 | 35,167,764 | -2.12(-17.81%) |
Oct 20, 2008 | 11.44 | 11.95 | 10.92 | 11.92 | 8,344,633 | +0.68(+6.09%) |
Oct 17, 2008 | 10.20 | 11.73 | 10.09 | 11.24 | 9,907,422 | +0.01(+0.10%) |
Oct 16, 2008 | 11.14 | 11.51 | 10.29 | 11.23 | 14,857,002 | +0.06(+0.52%) |
Oct 15, 2008 | 12.25 | 12.33 | 11.09 | 11.17 | 10,290,105 | -1.21(-9.78%) |
Oct 14, 2008 | 12.40 | 13.21 | 12.05 | 12.38 | 15,994,086 | +0.42(+3.47%) |
Oct 13, 2008 | 10.84 | 12.04 | 10.39 | 11.96 | 9,142,945 | +1.36(+12.80%) |
Oct 10, 2008 | 10.46 | 11.33 | 9.969 | 10.61 | 16,727,232 | -0.28(-2.53%) |
Oct 09, 2008 | 10.88 | 11.64 | 10.68 | 10.88 | 20,271,620 | -0.02(-0.21%) |
Oct 08, 2008 | 10.43 | 11.31 | 9.659 | 10.91 | 26,392,562 | +0.13(+1.19%) |
Oct 07, 2008 | 11.88 | 12.22 | 10.78 | 10.78 | 19,484,960 | -0.99(-8.45%) |
Oct 06, 2008 | 12.18 | 12.25 | 11.16 | 11.77 | 16,871,058 | -0.66(-5.27%) |
Oct 03, 2008 | 12.96 | 13.38 | 12.39 | 12.43 | 12,567,068 | -0.37(-2.92%) |
Oct 02, 2008 | 13.27 | 13.48 | 12.77 | 12.80 | 10,357,941 | -0.60(-4.45%) |
Oct 01, 2008 | 14.31 | 14.42 | 13.27 | 13.40 | 12,536,429 | -1.04(-7.17%) |
Sep 30, 2008 | 14.08 | 14.46 | 13.78 | 14.43 | 9,304,624 | +0.65(+4.71%) |
Sep 29, 2008 | 14.56 | 14.59 | 13.52 | 13.78 | 11,228,617 | -0.98(-6.62%) |
Sep 26, 2008 | 14.57 | 15.07 | 14.51 | 14.76 | 0 | -0.08(-0.55%) |
Sep 25, 2008 | 15.21 | 15.35 | 14.77 | 14.84 | 6,946,354 | -0.28(-1.86%) |
Sep 24, 2008 | 14.54 | 15.20 | 14.33 | 15.12 | 13,505,969 | +0.59(+4.02%) |
Sep 23, 2008 | 14.68 | 14.99 | 14.53 | 14.54 | 11,226,836 | -0.16(-1.11%) |
Sep 22, 2008 | 14.99 | 15.34 | 14.63 | 14.70 | 8,492,223 | -0.35(-2.29%) |
Sep 19, 2008 | 15.94 | 15.94 | 14.78 | 15.05 | 0 | +0.34(+2.31%) |
Sep 18, 2008 | 14.59 | 14.84 | 13.94 | 14.71 | 24,440,260 | +0.33(+2.32%) |
Sep 17, 2008 | 14.70 | 14.79 | 14.31 | 14.37 | 18,153,104 | -0.53(-3.53%) |
Sep 16, 2008 | 14.81 | 15.15 | 14.41 | 14.90 | 17,522,644 | -0.05(-0.35%) |
Sep 15, 2008 | 14.61 | 15.39 | 14.61 | 14.95 | 11,719,377 | +0.03(+0.20%) |
Sep 12, 2008 | 14.52 | 15.01 | 14.52 | 14.92 | 10,506,734 | +0.15(+0.99%) |
Sep 11, 2008 | 14.84 | 14.84 | 14.59 | 14.78 | 24,404,630 | -0.26(-1.75%) |
Sep 10, 2008 | 15.49 | 15.56 | 14.98 | 15.04 | 14,987,683 | -0.32(-2.09%) |
Sep 09, 2008 | 15.87 | 16.12 | 15.35 | 15.36 | 12,673,135 | -0.57(-3.60%) |
Sep 08, 2008 | 16.03 | 16.22 | 15.70 | 15.94 | 10,110,151 | +0.22(+1.41%) |
Sep 05, 2008 | 15.25 | 15.74 | 15.22 | 15.71 | 0 | +0.31(+2.01%) |
Sep 04, 2008 | 15.95 | 16.23 | 15.40 | 15.40 | 16,944,534 | -0.78(-4.81%) |
Sep 03, 2008 | 16.41 | 16.49 | 16.04 | 16.18 | 8,089,347 | -0.29(-1.78%) |
Sep 02, 2008 | 16.47 | 16.53 | 16.28 | 16.47 | 7,404,344 | +0.32(+1.95%) |
Aug 29, 2008 | 16.28 | 16.43 | 16.13 | 16.16 | 8,541,289 | -0.17(-1.04%) |
Aug 28, 2008 | 16.52 | 16.55 | 16.18 | 16.33 | 10,114,193 | -0.17(-1.03%) |
Aug 27, 2008 | 16.44 | 16.53 | 16.33 | 16.50 | 8,720,570 | +0.11(+0.64%) |
Aug 26, 2008 | 16.32 | 16.41 | 16.14 | 16.39 | 7,646,552 | +0.06(+0.39%) |
Aug 25, 2008 | 16.41 | 16.41 | 16.22 | 16.33 | 8,821,520 | -0.17(-1.03%) |
Aug 22, 2008 | 16.30 | 16.55 | 16.30 | 16.50 | 6,482,692 | +0.11(+0.68%) |
Aug 21, 2008 | 16.29 | 16.40 | 16.16 | 16.39 | 6,363,465 | -0.05(-0.32%) |
Aug 20, 2008 | 16.49 | 16.53 | 16.10 | 16.44 | 9,267,331 | -0.03(-0.18%) |
Aug 19, 2008 | 16.46 | 16.62 | 16.37 | 16.47 | 17,430,746 | -0.03(-0.18%) |
Aug 18, 2008 | 16.63 | 16.67 | 16.44 | 16.50 | 7,797,365 | -0.09(-0.53%) |
Aug 15, 2008 | 16.32 | 16.74 | 16.06 | 16.59 | 0 | +0.34(+2.09%) |
Aug 14, 2008 | 15.79 | 16.40 | 15.76 | 16.25 | 10,529,344 | +0.25(+1.57%) |
Aug 13, 2008 | 15.72 | 16.11 | 15.64 | 16.00 | 9,750,575 | +0.22(+1.41%) |
Aug 12, 2008 | 15.66 | 15.84 | 15.56 | 15.77 | 9,309,037 | +0.02(+0.11%) |
Aug 11, 2008 | 15.66 | 15.86 | 15.63 | 15.76 | 13,538,641 | +0.05(+0.34%) |
Aug 08, 2008 | 15.44 | 15.85 | 15.42 | 15.70 | 10,187,817 | +0.07(+0.45%) |
Aug 07, 2008 | 15.67 | 15.80 | 15.55 | 15.63 | 9,768,379 | -0.13(-0.85%) |
Aug 06, 2008 | 15.91 | 16.12 | 15.66 | 15.77 | 11,420,745 | -0.17(-1.06%) |
Aug 05, 2008 | 16.06 | 16.52 | 15.86 | 15.94 | 11,911,353 | -0.02(-0.15%) |
Aug 04, 2008 | 16.15 | 16.19 | 15.80 | 15.96 | 6,417,059 | -0.17(-1.05%) |
Aug 01, 2008 | 15.87 | 16.41 | 15.85 | 16.13 | 7,321,797 | -0.04(-0.25%) |
Jul 31, 2008 | 16.42 | 16.42 | 15.94 | 16.17 | 13,598,118 | -0.23(-1.39%) |
Jul 30, 2008 | 15.90 | 16.44 | 15.90 | 16.40 | 14,207,615 | +0.61(+3.85%) |
Jul 29, 2008 | 15.79 | 16.14 | 15.61 | 15.79 | 13,963,248 | -0.19(-1.21%) |
Jul 28, 2008 | 15.96 | 16.05 | 15.84 | 15.98 | 14,358,867 | -0.05(-0.33%) |
Jul 25, 2008 | 16.16 | 16.25 | 15.81 | 16.04 | 14,066,763 | -0.09(-0.54%) |
Jul 24, 2008 | 16.16 | 16.26 | 16.05 | 16.12 | 17,832,932 | -0.13(-0.79%) |
Jul 23, 2008 | 16.01 | 16.26 | 15.97 | 16.25 | 18,956,634 | +0.32(+2.02%) |
Jul 22, 2008 | 14.99 | 16.29 | 14.98 | 15.93 | 39,523,172 | +1.26(+8.62%) |
Jul 21, 2008 | 15.08 | 15.17 | 14.58 | 14.67 | 10,386,274 | -0.46(-3.06%) |
Jul 18, 2008 | 14.85 | 15.19 | 14.68 | 15.13 | 15,226,396 | +0.32(+2.13%) |
Jul 17, 2008 | 14.74 | 14.98 | 14.48 | 14.81 | 10,975,952 | +0.12(+0.84%) |
Jul 16, 2008 | 14.48 | 14.81 | 14.30 | 14.69 | 11,175,705 | +0.26(+1.78%) |
Jul 15, 2008 | 14.04 | 14.70 | 14.04 | 14.43 | 13,402,669 | +0.29(+2.03%) |
Jul 14, 2008 | 14.26 | 14.31 | 13.89 | 14.15 | 9,245,064 | +0.08(+0.58%) |
Jul 11, 2008 | 14.03 | 14.26 | 13.73 | 14.06 | 13,627,636 | -0.02(-0.12%) |
Jul 10, 2008 | 13.74 | 14.12 | 13.73 | 14.08 | 12,292,573 | +0.32(+2.34%) |
Jul 09, 2008 | 14.39 | 14.44 | 13.74 | 13.76 | 15,982,208 | -0.44(-3.13%) |
Jul 08, 2008 | 13.84 | 14.28 | 13.40 | 14.20 | 14,397,710 | +0.37(+2.66%) |
Jul 07, 2008 | 13.71 | 14.08 | 13.62 | 13.84 | 11,227,935 | +0.19(+1.37%) |
Jul 04, 2008 | 14.07 | 14.12 | 13.57 | 13.65 | 9,520,275 | +0.00(+0.00%) |
Jul 03, 2008 | 14.07 | 14.12 | 13.57 | 13.65 | 9,520,275 | -0.33(-2.34%) |
Jul 02, 2008 | 14.57 | 14.57 | 13.76 | 13.98 | 22,577,968 | -0.55(-3.79%) |
Jul 01, 2008 | 14.30 | 14.92 | 14.25 | 14.53 | 16,246,003 | +0.06(+0.45%) |
Jun 30, 2008 | 14.74 | 14.91 | 14.38 | 14.46 | 16,654,286 | -0.28(-1.87%) |
Jun 27, 2008 | 14.47 | 14.82 | 14.39 | 14.74 | 14,551,985 | +0.26(+1.78%) |
Jun 26, 2008 | 14.85 | 14.88 | 14.48 | 14.48 | 12,753,485 | -0.51(-3.43%) |
Jun 25, 2008 | 14.81 | 15.22 | 14.81 | 14.99 | 12,338,592 | +0.27(+1.87%) |
Jun 24, 2008 | 15.06 | 15.19 | 14.66 | 14.72 | 11,795,446 | -0.43(-2.82%) |
Jun 23, 2008 | 14.85 | 15.30 | 14.82 | 15.15 | 25,720,482 | +0.46(+3.15%) |
Jun 20, 2008 | 14.25 | 14.91 | 14.09 | 14.68 | 39,798,748 | +1.13(+8.38%) |
Jun 19, 2008 | 13.33 | 13.65 | 13.09 | 13.55 | 9,379,191 | +0.15(+1.14%) |
Jun 18, 2008 | 13.47 | 13.73 | 13.39 | 13.40 | 7,155,652 | -0.14(-1.04%) |
Jun 17, 2008 | 13.81 | 13.91 | 13.50 | 13.54 | 7,367,570 | -0.22(-1.62%) |
Jun 16, 2008 | 13.80 | 13.80 | 13.26 | 13.76 | 13,293,877 | -0.30(-2.12%) |
Jun 13, 2008 | 13.96 | 14.06 | 13.84 | 14.06 | 5,441,526 | +0.16(+1.14%) |
Jun 12, 2008 | 13.61 | 14.04 | 13.61 | 13.90 | 9,488,313 | +0.33(+2.46%) |
Jun 11, 2008 | 13.73 | 13.87 | 13.54 | 13.57 | 5,529,867 | -0.30(-2.19%) |
Jun 10, 2008 | 13.85 | 13.96 | 13.40 | 13.87 | 7,901,665 | +0.34(+2.51%) |
Jun 09, 2008 | 13.40 | 13.70 | 13.40 | 13.53 | 6,289,957 | +0.12(+0.87%) |
Jun 06, 2008 | 13.70 | 13.80 | 13.40 | 13.41 | 8,234,000 | -0.49(-3.53%) |
Jun 05, 2008 | 13.68 | 13.98 | 13.66 | 13.91 | 6,751,068 | +0.25(+1.80%) |
Jun 04, 2008 | 13.87 | 13.87 | 13.44 | 13.66 | 9,118,896 | -0.35(-2.51%) |
Jun 03, 2008 | 13.67 | 14.14 | 13.67 | 14.01 | 13,647,605 | +0.37(+2.70%) |
Jun 02, 2008 | 13.80 | 13.81 | 13.46 | 13.64 | 7,918,419 | -0.19(-1.35%) |
May 30, 2008 | 13.36 | 13.87 | 13.36 | 13.83 | 10,735,577 | +0.43(+3.23%) |
May 29, 2008 | 13.66 | 13.81 | 13.32 | 13.40 | 8,268,574 | -0.26(-1.93%) |
May 28, 2008 | 13.56 | 13.70 | 13.39 | 13.66 | 7,473,901 | +0.12(+0.91%) |
May 27, 2008 | 13.37 | 13.68 | 13.36 | 13.54 | 6,737,263 | +0.25(+1.85%) |
May 26, 2008 | 13.57 | 13.64 | 13.14 | 13.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.57 | 13.64 | 13.14 | 13.29 | 8,618,791 | -0.31(-2.28%) |
May 22, 2008 | 13.68 | 13.76 | 13.51 | 13.60 | 4,932,392 | -0.03(-0.21%) |
May 21, 2008 | 13.77 | 14.02 | 13.60 | 13.63 | 9,754,233 | -0.19(-1.35%) |
May 20, 2008 | 13.81 | 13.88 | 13.70 | 13.82 | 5,332,300 | -0.08(-0.59%) |
May 19, 2008 | 13.68 | 14.02 | 13.64 | 13.90 | 6,329,397 | +0.20(+1.45%) |
May 16, 2008 | 13.68 | 13.75 | 13.41 | 13.70 | 5,858,532 | +0.01(+0.09%) |
May 15, 2008 | 13.78 | 13.82 | 13.57 | 13.69 | 4,330,890 | -0.11(-0.81%) |
May 14, 2008 | 14.02 | 14.02 | 13.77 | 13.80 | 7,174,849 | -0.18(-1.30%) |
May 13, 2008 | 13.49 | 14.01 | 13.47 | 13.98 | 8,289,126 | +0.47(+3.46%) |
May 12, 2008 | 13.50 | 13.60 | 13.42 | 13.51 | 4,594,349 | +0.08(+0.57%) |
May 09, 2008 | 13.36 | 13.55 | 13.21 | 13.44 | 3,180,244 | -0.15(-1.08%) |
May 08, 2008 | 13.39 | 13.71 | 13.30 | 13.58 | 7,900,216 | +0.28(+2.11%) |
May 07, 2008 | 13.51 | 13.62 | 13.27 | 13.30 | 5,938,512 | -0.21(-1.56%) |
May 06, 2008 | 13.51 | 13.54 | 13.30 | 13.51 | 6,275,280 | -0.12(-0.86%) |
May 05, 2008 | 13.58 | 13.78 | 13.34 | 13.63 | 4,927,536 | -0.03(-0.21%) |
May 02, 2008 | 13.81 | 13.89 | 13.44 | 13.66 | 8,028,000 | -0.17(-1.23%) |