Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.619 | 7.095 | 6.439 | 6.914 | 29,354,564 | +0.96(+16.15%) |
Apr 29, 2009 | 5.817 | 6.144 | 5.800 | 5.953 | 17,926,030 | +0.27(+4.71%) |
Apr 28, 2009 | 5.560 | 5.833 | 5.560 | 5.685 | 13,089,931 | -0.04(-0.76%) |
Apr 27, 2009 | 5.767 | 5.855 | 5.472 | 5.729 | 22,875,396 | -0.20(-3.41%) |
Apr 24, 2009 | 5.265 | 6.035 | 5.265 | 5.931 | 24,129,642 | +0.68(+12.89%) |
Apr 23, 2009 | 5.380 | 5.380 | 5.052 | 5.254 | 15,054,939 | +0.10(+1.91%) |
Apr 22, 2009 | 4.861 | 5.516 | 4.795 | 5.156 | 24,433,266 | +0.35(+7.39%) |
Apr 21, 2009 | 4.402 | 4.855 | 4.353 | 4.801 | 17,393,448 | +0.56(+13.27%) |
Apr 20, 2009 | 4.642 | 4.642 | 4.216 | 4.238 | 15,159,358 | -0.58(-12.02%) |
Apr 17, 2009 | 4.806 | 4.915 | 4.588 | 4.817 | 19,626,534 | +0.04(+0.80%) |
Apr 16, 2009 | 4.965 | 4.986 | 4.588 | 4.779 | 23,959,186 | -0.03(-0.57%) |
Apr 15, 2009 | 4.233 | 4.986 | 4.151 | 4.806 | 44,305,964 | +0.86(+21.88%) |
Apr 14, 2009 | 4.276 | 4.276 | 3.916 | 3.943 | 13,262,375 | -0.36(-8.38%) |
Apr 13, 2009 | 4.227 | 4.358 | 4.096 | 4.304 | 8,865,819 | +0.03(+0.77%) |
Apr 09, 2009 | 4.123 | 4.282 | 4.031 | 4.271 | 11,620,521 | +0.36(+9.07%) |
Apr 08, 2009 | 3.861 | 3.987 | 3.812 | 3.916 | 12,980,596 | +0.17(+4.52%) |
Apr 07, 2009 | 3.943 | 3.943 | 3.730 | 3.747 | 12,460,478 | -0.31(-7.67%) |
Apr 06, 2009 | 4.129 | 4.233 | 3.839 | 4.058 | 17,039,094 | -0.29(-6.66%) |
Apr 03, 2009 | 4.451 | 4.451 | 4.151 | 4.347 | 12,635,276 | -0.04(-0.87%) |
Apr 02, 2009 | 4.326 | 4.451 | 4.260 | 4.386 | 18,989,844 | +0.29(+7.21%) |
Apr 01, 2009 | 3.823 | 4.123 | 3.714 | 4.091 | 14,232,003 | +0.25(+6.39%) |
Mar 31, 2009 | 4.074 | 4.184 | 3.818 | 3.845 | 17,572,538 | -0.19(-4.74%) |
Mar 30, 2009 | 4.233 | 4.233 | 3.976 | 4.036 | 13,173,263 | -0.54(-11.71%) |
Mar 26, 2009 | 4.620 | 4.839 | 4.495 | 4.571 | 26,336,126 | +0.10(+2.20%) |
Mar 25, 2009 | 5.101 | 5.156 | 4.216 | 4.473 | 26,949,002 | -0.55(-10.98%) |
Mar 24, 2009 | 4.265 | 5.134 | 4.249 | 5.025 | 33,726,300 | +0.56(+12.61%) |
Mar 23, 2009 | 4.052 | 4.468 | 4.052 | 4.462 | 19,472,044 | +0.60(+15.40%) |
Mar 20, 2009 | 4.031 | 4.134 | 3.719 | 3.867 | 18,254,100 | -0.33(-7.87%) |
Mar 19, 2009 | 4.336 | 4.364 | 4.009 | 4.197 | 17,849,770 | -0.04(-1.05%) |
Mar 18, 2009 | 3.998 | 4.271 | 3.818 | 4.242 | 23,173,126 | +0.28(+6.98%) |
Mar 17, 2009 | 3.534 | 4.036 | 3.463 | 3.965 | 35,126,532 | +0.51(+14.69%) |
Mar 16, 2009 | 3.408 | 3.818 | 3.408 | 3.457 | 22,633,420 | +0.09(+2.59%) |
Mar 13, 2009 | 3.277 | 3.463 | 3.244 | 3.370 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.042 | 3.228 | 2.966 | 3.200 | 15,835,266 | +0.21(+7.13%) |
Mar 11, 2009 | 2.966 | 3.031 | 2.818 | 2.987 | 20,314,204 | +0.32(+11.86%) |
Mar 10, 2009 | 2.469 | 2.703 | 2.458 | 2.671 | 17,715,718 | +0.27(+11.14%) |
Mar 09, 2009 | 2.206 | 2.430 | 2.185 | 2.403 | 18,098,064 | +0.17(+7.58%) |
Mar 06, 2009 | 2.338 | 2.409 | 2.146 | 2.234 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.501 | 2.501 | 2.250 | 2.277 | 15,939,698 | -0.25(-9.94%) |
Mar 04, 2009 | 2.649 | 2.649 | 2.463 | 2.529 | 25,301,002 | -0.27(-9.57%) |
Mar 02, 2009 | 2.998 | 3.129 | 2.758 | 2.796 | 19,773,916 | -0.31(-10.02%) |
Feb 27, 2009 | 3.108 | 3.321 | 3.037 | 3.108 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.430 | 3.468 | 3.146 | 3.168 | 16,412,564 | -0.12(-3.65%) |
Feb 25, 2009 | 3.517 | 3.528 | 3.244 | 3.288 | 17,480,592 | -0.25(-6.96%) |
Feb 24, 2009 | 3.168 | 3.566 | 2.955 | 3.534 | 22,902,848 | +0.39(+12.52%) |
Feb 23, 2009 | 3.386 | 3.386 | 3.129 | 3.140 | 11,307,320 | -0.20(-6.05%) |
Feb 20, 2009 | 3.359 | 3.419 | 3.162 | 3.342 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.610 | 3.665 | 3.381 | 3.403 | 10,064,294 | -0.13(-3.71%) |
Feb 18, 2009 | 3.566 | 3.681 | 3.424 | 3.534 | 19,948,638 | -0.03(-0.77%) |
Feb 17, 2009 | 3.692 | 3.692 | 3.528 | 3.561 | 20,306,708 | -0.20(-5.37%) |
Feb 13, 2009 | 3.872 | 3.971 | 3.763 | 3.763 | 18,186,584 | -0.22(-5.49%) |
Feb 12, 2009 | 3.812 | 3.998 | 3.779 | 3.981 | 19,578,924 | +0.05(+1.39%) |
Feb 11, 2009 | 4.184 | 4.205 | 3.566 | 3.927 | 19,096,218 | -0.30(-7.11%) |
Feb 10, 2009 | 4.446 | 4.446 | 4.129 | 4.227 | 32,068,140 | -0.21(-4.68%) |
Feb 09, 2009 | 4.424 | 4.517 | 4.375 | 4.435 | 15,959,723 | +0.07(+1.50%) |
Feb 06, 2009 | 4.347 | 4.484 | 4.342 | 4.369 | 18,602,508 | +0.11(+2.56%) |
Feb 05, 2009 | 4.347 | 4.418 | 4.151 | 4.260 | 18,207,230 | -0.05(-1.27%) |
Feb 04, 2009 | 4.539 | 4.549 | 4.260 | 4.315 | 15,047,242 | -0.13(-2.95%) |
Feb 03, 2009 | 4.664 | 4.664 | 4.369 | 4.446 | 19,193,004 | +0.03(+0.62%) |
Feb 02, 2009 | 4.823 | 4.823 | 4.189 | 4.418 | 39,604,340 | -0.56(-11.29%) |
Jan 30, 2009 | 5.593 | 5.647 | 4.948 | 4.981 | 0 | -0.76(-13.31%) |
Jan 29, 2009 | 6.352 | 6.352 | 5.740 | 5.746 | 13,586,897 | -0.60(-9.47%) |
Jan 28, 2009 | 6.188 | 6.537 | 6.161 | 6.346 | 16,557,484 | +0.25(+4.12%) |
Jan 27, 2009 | 5.909 | 6.135 | 5.822 | 6.095 | 9,685,564 | +0.23(+4.01%) |
Jan 26, 2009 | 5.969 | 6.248 | 5.735 | 5.860 | 8,432,476 | -0.05(-0.92%) |
Jan 23, 2009 | 5.844 | 6.122 | 5.620 | 5.915 | 11,784,863 | +0.03(+0.46%) |
Jan 22, 2009 | 5.898 | 6.079 | 5.658 | 5.888 | 18,143,686 | +0.07(+1.13%) |
Jan 21, 2009 | 5.522 | 5.838 | 5.418 | 5.822 | 15,906,480 | +0.51(+9.67%) |
Jan 20, 2009 | 5.959 | 6.002 | 5.270 | 5.309 | 14,594,373 | -0.64(-10.74%) |
Jan 16, 2009 | 6.008 | 6.068 | 5.691 | 5.948 | 12,168,763 | +0.11(+1.87%) |
Jan 15, 2009 | 5.833 | 5.931 | 5.412 | 5.838 | 17,194,296 | +0.01(+0.09%) |
Jan 14, 2009 | 6.051 | 6.051 | 5.740 | 5.833 | 9,011,221 | -0.30(-4.90%) |
Jan 13, 2009 | 6.079 | 6.259 | 6.008 | 6.133 | 9,129,980 | +0.01(+0.18%) |
Jan 12, 2009 | 6.385 | 6.428 | 6.068 | 6.122 | 8,177,707 | -0.27(-4.19%) |
Jan 09, 2009 | 6.505 | 6.598 | 6.204 | 6.390 | 11,056,108 | -0.09(-1.43%) |
Jan 08, 2009 | 6.286 | 6.510 | 6.008 | 6.483 | 15,998,004 | +0.10(+1.63%) |
Jan 07, 2009 | 6.794 | 6.822 | 6.324 | 6.379 | 10,819,334 | -0.46(-6.71%) |
Jan 06, 2009 | 6.658 | 6.958 | 6.619 | 6.838 | 10,375,490 | +0.28(+4.33%) |
Jan 05, 2009 | 6.822 | 6.827 | 6.505 | 6.554 | 14,457,257 | -0.23(-3.46%) |
Jan 02, 2009 | 6.477 | 6.827 | 6.477 | 6.789 | 0 | +0.34(+5.34%) |
Jan 01, 2009 | 6.352 | 6.543 | 6.319 | 6.445 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.352 | 6.543 | 6.319 | 6.445 | 9,397,791 | +0.09(+1.37%) |
Dec 30, 2008 | 6.275 | 6.395 | 6.232 | 6.357 | 9,637,420 | +0.11(+1.84%) |
Dec 29, 2008 | 6.330 | 6.417 | 6.122 | 6.243 | 6,936,707 | -0.03(-0.52%) |
Dec 26, 2008 | 6.281 | 6.342 | 6.161 | 6.275 | 3,876,948 | +0.04(+0.61%) |
Dec 24, 2008 | 6.253 | 6.314 | 6.204 | 6.237 | 2,320,508 | +0.01(+0.09%) |
Dec 23, 2008 | 6.434 | 6.499 | 6.182 | 6.232 | 13,010,344 | -0.14(-2.23%) |
Dec 22, 2008 | 6.696 | 6.734 | 6.215 | 6.374 | 11,655,517 | -0.31(-4.66%) |
Dec 19, 2008 | 6.822 | 6.942 | 6.488 | 6.685 | 25,941,172 | -0.06(-0.89%) |
Dec 18, 2008 | 7.247 | 7.247 | 6.682 | 6.745 | 9,223,920 | -0.44(-6.16%) |
Dec 17, 2008 | 7.089 | 7.362 | 6.893 | 7.187 | 12,279,975 | +0.07(+0.92%) |
Dec 16, 2008 | 6.800 | 7.187 | 6.750 | 7.122 | 17,226,068 | +0.43(+6.45%) |
Dec 15, 2008 | 6.827 | 6.887 | 6.565 | 6.690 | 11,006,553 | +0.04(+0.66%) |
Dec 12, 2008 | 6.243 | 6.860 | 6.243 | 6.647 | 11,251,294 | +0.14(+2.18%) |
Dec 11, 2008 | 6.996 | 7.067 | 6.406 | 6.505 | 10,204,607 | -0.57(-8.10%) |
Dec 10, 2008 | 6.772 | 7.204 | 6.772 | 7.078 | 8,823,412 | +0.37(+5.54%) |
Dec 09, 2008 | 6.603 | 6.953 | 6.537 | 6.707 | 12,213,361 | +0.03(+0.41%) |
Dec 08, 2008 | 6.161 | 6.745 | 6.144 | 6.679 | 14,401,061 | +0.64(+10.58%) |
Dec 05, 2008 | 6.068 | 6.073 | 5.653 | 6.040 | 16,371,655 | -0.04(-0.72%) |
Dec 04, 2008 | 6.390 | 6.630 | 5.964 | 6.084 | 12,393,598 | -0.41(-6.31%) |
Dec 03, 2008 | 6.155 | 6.554 | 6.008 | 6.494 | 11,162,624 | +0.13(+2.06%) |
Dec 02, 2008 | 6.177 | 6.423 | 6.073 | 6.363 | 12,127,870 | +0.31(+5.14%) |
Dec 01, 2008 | 6.630 | 6.740 | 6.008 | 6.051 | 13,240,262 | -0.75(-11.00%) |
Nov 28, 2008 | 6.827 | 7.035 | 6.718 | 6.800 | 4,453,341 | -0.07(-0.95%) |
Nov 26, 2008 | 6.543 | 6.882 | 6.330 | 6.865 | 9,250,364 | +0.23(+3.54%) |
Nov 25, 2008 | 6.718 | 6.865 | 6.286 | 6.630 | 14,953,168 | +0.00(+0.00%) |
Nov 24, 2008 | 6.111 | 6.865 | 5.980 | 6.630 | 19,713,296 | +0.59(+9.76%) |
Nov 21, 2008 | 5.838 | 6.095 | 5.571 | 6.040 | 14,841,288 | +0.38(+6.76%) |
Nov 20, 2008 | 6.172 | 6.346 | 5.571 | 5.658 | 18,649,588 | -0.46(-7.50%) |
Nov 19, 2008 | 6.363 | 6.537 | 6.101 | 6.117 | 13,599,990 | -0.21(-3.37%) |
Nov 18, 2008 | 6.324 | 6.385 | 6.068 | 6.330 | 17,138,772 | -0.01(-0.17%) |
Nov 17, 2008 | 6.723 | 6.838 | 6.319 | 6.341 | 12,965,148 | -0.50(-7.27%) |
Nov 14, 2008 | 7.095 | 7.242 | 6.581 | 6.838 | 0 | -0.68(-9.08%) |
Nov 13, 2008 | 6.461 | 7.564 | 6.297 | 7.521 | 30,697,398 | +1.09(+16.99%) |
Nov 12, 2008 | 7.269 | 7.269 | 6.139 | 6.428 | 29,822,532 | -0.95(-12.88%) |
Nov 11, 2008 | 7.592 | 7.641 | 7.095 | 7.379 | 11,263,241 | -0.32(-4.12%) |
Nov 10, 2008 | 8.422 | 8.422 | 7.510 | 7.695 | 11,657,709 | -0.43(-5.31%) |
Nov 07, 2008 | 8.050 | 8.356 | 7.875 | 8.127 | 12,329,280 | +0.08(+0.95%) |
Nov 06, 2008 | 8.837 | 9.017 | 7.870 | 8.050 | 15,636,450 | -0.79(-8.90%) |
Nov 05, 2008 | 9.492 | 9.492 | 8.771 | 8.837 | 9,723,747 | -0.72(-7.49%) |
Nov 04, 2008 | 9.143 | 9.601 | 9.017 | 9.552 | 11,323,054 | +0.63(+7.04%) |
Nov 03, 2008 | 9.175 | 9.230 | 8.766 | 8.924 | 9,331,760 | -0.50(-5.33%) |
Oct 31, 2008 | 8.875 | 9.814 | 8.870 | 9.427 | 9,268,597 | +0.10(+1.11%) |
Oct 30, 2008 | 10.10 | 10.29 | 8.766 | 9.323 | 18,636,092 | -0.43(-4.42%) |
Oct 29, 2008 | 9.285 | 10.16 | 9.126 | 9.754 | 18,118,302 | +0.43(+4.57%) |
Oct 28, 2008 | 8.930 | 9.372 | 8.788 | 9.328 | 17,653,852 | +0.63(+7.22%) |
Oct 27, 2008 | 8.607 | 9.072 | 8.465 | 8.700 | 11,177,425 | -0.07(-0.75%) |
Oct 24, 2008 | 8.558 | 9.219 | 8.389 | 8.766 | 12,341,959 | -0.26(-2.90%) |
Oct 23, 2008 | 9.012 | 9.552 | 8.553 | 9.028 | 15,180,522 | +0.22(+2.54%) |
Oct 22, 2008 | 9.804 | 9.869 | 8.471 | 8.804 | 14,370,209 | -1.28(-12.68%) |
Oct 21, 2008 | 10.37 | 10.73 | 10.03 | 10.08 | 10,106,798 | -0.42(-4.00%) |
Oct 20, 2008 | 9.940 | 10.51 | 9.891 | 10.50 | 10,745,249 | +0.67(+6.77%) |
Oct 17, 2008 | 9.552 | 10.22 | 9.443 | 9.836 | 15,221,974 | +0.05(+0.50%) |
Oct 16, 2008 | 9.973 | 10.09 | 8.689 | 9.787 | 25,528,060 | -0.14(-1.38%) |
Oct 15, 2008 | 11.94 | 11.97 | 9.831 | 9.924 | 17,954,016 | -2.26(-18.52%) |
Oct 14, 2008 | 12.59 | 13.06 | 11.82 | 12.18 | 14,353,314 | +0.67(+5.79%) |
Oct 13, 2008 | 10.97 | 11.84 | 10.67 | 11.51 | 12,330,010 | +0.96(+9.11%) |
Oct 10, 2008 | 10.35 | 11.06 | 9.615 | 10.55 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.92 | 12.15 | 10.58 | 10.70 | 14,273,249 | -1.10(-9.34%) |
Oct 08, 2008 | 12.02 | 12.60 | 11.52 | 11.81 | 19,446,478 | -0.43(-3.48%) |
Oct 07, 2008 | 13.57 | 13.69 | 12.16 | 12.23 | 13,287,962 | -1.19(-8.87%) |
Oct 06, 2008 | 13.64 | 13.76 | 12.77 | 13.42 | 13,372,949 | -0.39(-2.85%) |
Oct 03, 2008 | 14.02 | 14.41 | 13.75 | 13.82 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 14.10 | 14.37 | 13.76 | 13.87 | 9,016,179 | -0.36(-2.53%) |
Oct 01, 2008 | 14.18 | 14.55 | 13.90 | 14.23 | 9,126,352 | -0.07(-0.46%) |
Sep 30, 2008 | 14.67 | 14.67 | 14.00 | 14.30 | 8,967,037 | +0.02(+0.11%) |
Sep 29, 2008 | 15.19 | 15.57 | 14.14 | 14.28 | 14,859,532 | -1.14(-7.40%) |
Sep 26, 2008 | 15.21 | 15.87 | 15.19 | 15.42 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.28 | 15.64 | 15.13 | 15.37 | 9,488,056 | +0.26(+1.70%) |
Sep 24, 2008 | 15.06 | 15.36 | 14.62 | 15.12 | 9,652,271 | +0.22(+1.50%) |
Sep 23, 2008 | 14.90 | 15.52 | 14.82 | 14.89 | 14,425,881 | +0.25(+1.72%) |
Sep 22, 2008 | 15.71 | 15.89 | 14.58 | 14.64 | 10,217,721 | -1.15(-7.30%) |
Sep 19, 2008 | 15.55 | 16.22 | 13.90 | 15.79 | 0 | +0.90(+6.01%) |
Sep 18, 2008 | 15.57 | 15.90 | 14.31 | 14.90 | 18,910,982 | -0.47(-3.06%) |
Sep 17, 2008 | 16.06 | 16.21 | 15.34 | 15.37 | 14,287,293 | -1.19(-7.16%) |
Sep 16, 2008 | 16.05 | 16.56 | 15.95 | 16.55 | 17,202,834 | +0.23(+1.41%) |
Sep 15, 2008 | 16.33 | 16.97 | 16.13 | 16.32 | 15,169,218 | -0.38(-2.29%) |
Sep 12, 2008 | 16.30 | 16.71 | 16.17 | 16.71 | 11,544,226 | +0.20(+1.19%) |
Sep 11, 2008 | 15.99 | 16.55 | 15.79 | 16.51 | 15,210,351 | +0.31(+1.89%) |
Sep 10, 2008 | 15.75 | 16.38 | 15.65 | 16.20 | 14,942,316 | +0.62(+3.96%) |
Sep 09, 2008 | 15.91 | 16.19 | 15.59 | 15.59 | 17,644,542 | -0.39(-2.43%) |
Sep 08, 2008 | 15.77 | 16.23 | 15.68 | 15.98 | 13,181,024 | +0.43(+2.74%) |
Sep 05, 2008 | 14.88 | 15.65 | 14.65 | 15.55 | 0 | +0.57(+3.79%) |
Sep 04, 2008 | 15.37 | 15.50 | 14.88 | 14.98 | 10,337,448 | -0.41(-2.66%) |
Sep 03, 2008 | 14.75 | 15.54 | 14.75 | 15.39 | 13,484,348 | +0.67(+4.56%) |
Sep 02, 2008 | 14.84 | 15.26 | 14.54 | 14.72 | 5,912,838 | -0.05(-0.37%) |
Aug 29, 2008 | 15.09 | 15.16 | 14.72 | 14.77 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.89 | 15.49 | 14.83 | 15.46 | 6,991,148 | +0.57(+3.82%) |
Aug 27, 2008 | 14.89 | 15.08 | 14.72 | 14.89 | 5,054,213 | -0.01(-0.04%) |
Aug 26, 2008 | 14.90 | 14.95 | 14.75 | 14.89 | 6,009,719 | +0.19(+1.26%) |
Aug 25, 2008 | 15.07 | 15.07 | 14.57 | 14.71 | 4,446,169 | -0.41(-2.71%) |
Aug 22, 2008 | 15.10 | 15.29 | 14.96 | 15.12 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.95 | 15.16 | 14.78 | 15.00 | 4,229,263 | -0.08(-0.51%) |
Aug 20, 2008 | 15.29 | 15.32 | 14.85 | 15.07 | 5,942,397 | -0.10(-0.65%) |
Aug 19, 2008 | 15.49 | 15.49 | 15.11 | 15.17 | 5,463,343 | -0.32(-2.05%) |
Aug 18, 2008 | 15.83 | 15.92 | 15.38 | 15.49 | 7,397,075 | -0.33(-2.07%) |
Aug 15, 2008 | 15.66 | 15.85 | 15.56 | 15.82 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.50 | 15.87 | 15.43 | 15.65 | 7,412,586 | -0.27(-1.68%) |
Aug 13, 2008 | 15.84 | 16.06 | 15.64 | 15.92 | 9,638,491 | +0.07(+0.41%) |
Aug 12, 2008 | 15.90 | 16.48 | 15.79 | 15.85 | 8,745,500 | -0.11(-0.72%) |
Aug 11, 2008 | 15.89 | 16.02 | 15.69 | 15.97 | 10,294,008 | +0.15(+0.97%) |
Aug 08, 2008 | 15.14 | 15.87 | 15.13 | 15.82 | 9,459,632 | +0.58(+3.84%) |
Aug 07, 2008 | 15.48 | 15.54 | 15.16 | 15.23 | 13,683,182 | -0.38(-2.41%) |
Aug 06, 2008 | 15.39 | 15.81 | 15.39 | 15.61 | 8,327,114 | +0.13(+0.85%) |
Aug 05, 2008 | 15.61 | 15.71 | 15.29 | 15.48 | 13,171,891 | -0.10(-0.67%) |
Aug 04, 2008 | 15.58 | 15.88 | 15.00 | 15.58 | 21,510,166 | +0.01(+0.03%) |
Aug 01, 2008 | 15.25 | 16.08 | 15.24 | 15.58 | 30,572,860 | +0.44(+2.89%) |
Jul 31, 2008 | 14.12 | 15.51 | 13.79 | 15.14 | 31,274,874 | +1.86(+13.98%) |
Jul 30, 2008 | 13.22 | 13.52 | 13.13 | 13.28 | 8,615,118 | +0.13(+1.00%) |
Jul 29, 2008 | 13.15 | 13.19 | 12.55 | 13.15 | 7,990,152 | +0.61(+4.83%) |
Jul 28, 2008 | 12.75 | 12.89 | 12.54 | 12.55 | 8,373,923 | -0.24(-1.88%) |
Jul 25, 2008 | 12.92 | 12.99 | 12.68 | 12.79 | 6,745,634 | -0.06(-0.47%) |
Jul 24, 2008 | 13.26 | 13.36 | 12.83 | 12.85 | 9,547,233 | -0.48(-3.57%) |
Jul 23, 2008 | 13.16 | 13.50 | 13.14 | 13.32 | 12,353,809 | +0.21(+1.58%) |
Jul 22, 2008 | 12.74 | 13.11 | 12.64 | 13.11 | 12,319,489 | +0.31(+2.43%) |
Jul 21, 2008 | 12.85 | 12.92 | 12.65 | 12.80 | 9,738,279 | +0.03(+0.26%) |
Jul 18, 2008 | 12.73 | 12.87 | 12.59 | 12.77 | 10,425,346 | +0.07(+0.56%) |
Jul 17, 2008 | 12.43 | 12.75 | 12.33 | 12.70 | 12,582,971 | +0.25(+1.97%) |
Jul 16, 2008 | 12.34 | 12.49 | 12.06 | 12.45 | 13,877,052 | +0.40(+3.35%) |
Jul 15, 2008 | 12.08 | 12.23 | 11.83 | 12.05 | 10,147,347 | -0.10(-0.81%) |
Jul 14, 2008 | 12.14 | 12.27 | 12.03 | 12.15 | 7,492,257 | +0.13(+1.09%) |
Jul 11, 2008 | 12.16 | 12.23 | 11.88 | 12.02 | 9,208,166 | -0.30(-2.44%) |
Jul 10, 2008 | 12.46 | 12.46 | 12.17 | 12.32 | 8,916,453 | -0.12(-0.97%) |
Jul 09, 2008 | 12.38 | 12.70 | 12.38 | 12.44 | 11,981,857 | +0.05(+0.44%) |
Jul 08, 2008 | 12.20 | 12.40 | 12.15 | 12.38 | 11,978,615 | +0.15(+1.21%) |
Jul 07, 2008 | 12.32 | 12.55 | 12.16 | 12.23 | 10,165,917 | -0.01(-0.09%) |
Jul 04, 2008 | 12.42 | 12.50 | 12.16 | 12.24 | 8,774,924 | +0.00(+0.00%) |
Jul 03, 2008 | 12.42 | 12.50 | 12.16 | 12.24 | 8,774,924 | -0.05(-0.44%) |
Jul 02, 2008 | 12.89 | 12.97 | 12.29 | 12.30 | 14,313,824 | -0.28(-2.21%) |
Jul 01, 2008 | 12.57 | 12.71 | 12.36 | 12.58 | 13,454,730 | -0.15(-1.16%) |
Jun 30, 2008 | 12.78 | 12.98 | 12.67 | 12.73 | 11,917,008 | -0.05(-0.39%) |
Jun 27, 2008 | 12.80 | 12.89 | 12.64 | 12.77 | 13,000,463 | -0.02(-0.17%) |
Jun 26, 2008 | 13.19 | 13.19 | 12.80 | 12.80 | 11,322,638 | -0.53(-3.97%) |
Jun 25, 2008 | 13.07 | 13.44 | 13.05 | 13.33 | 7,680,543 | +0.29(+2.26%) |
Jun 24, 2008 | 13.31 | 13.33 | 12.97 | 13.03 | 8,180,658 | -0.31(-2.29%) |
Jun 23, 2008 | 13.44 | 13.44 | 13.25 | 13.34 | 6,857,091 | -0.03(-0.25%) |
Jun 20, 2008 | 13.78 | 13.82 | 13.30 | 13.37 | 8,870,869 | -0.45(-3.24%) |
Jun 19, 2008 | 13.64 | 13.97 | 13.60 | 13.82 | 7,889,985 | +0.15(+1.12%) |
Jun 18, 2008 | 13.93 | 14.04 | 13.55 | 13.66 | 9,046,765 | +0.14(+1.05%) |
Jun 17, 2008 | 13.65 | 13.71 | 13.49 | 13.52 | 6,384,086 | -0.03(-0.24%) |
Jun 16, 2008 | 13.66 | 13.66 | 13.39 | 13.56 | 9,199,591 | -0.17(-1.27%) |
Jun 13, 2008 | 13.67 | 13.92 | 13.60 | 13.73 | 8,073,685 | +0.22(+1.66%) |
Jun 12, 2008 | 13.62 | 13.87 | 13.44 | 13.51 | 8,182,892 | +0.03(+0.24%) |
Jun 11, 2008 | 13.45 | 13.66 | 13.35 | 13.47 | 6,625,663 | -0.05(-0.36%) |
Jun 10, 2008 | 13.58 | 13.72 | 13.33 | 13.52 | 8,305,654 | -0.19(-1.39%) |
Jun 09, 2008 | 14.01 | 14.09 | 13.54 | 13.71 | 9,353,320 | -0.31(-2.22%) |
Jun 06, 2008 | 14.57 | 14.66 | 14.01 | 14.03 | 10,828,210 | -0.74(-5.03%) |
Jun 05, 2008 | 14.63 | 14.79 | 14.46 | 14.77 | 15,048,221 | +0.21(+1.46%) |
Jun 04, 2008 | 14.39 | 14.75 | 14.33 | 14.56 | 7,768,758 | +0.12(+0.83%) |
Jun 03, 2008 | 14.55 | 14.59 | 14.20 | 14.43 | 7,794,853 | -0.09(-0.64%) |
Jun 02, 2008 | 14.78 | 14.88 | 14.47 | 14.53 | 6,083,450 | -0.34(-2.28%) |
May 30, 2008 | 15.04 | 15.12 | 14.83 | 14.87 | 5,568,303 | -0.17(-1.13%) |
May 29, 2008 | 14.66 | 15.14 | 14.59 | 15.04 | 9,758,777 | +0.37(+2.53%) |
May 28, 2008 | 14.46 | 14.78 | 14.18 | 14.66 | 14,339,771 | +0.27(+1.90%) |
May 27, 2008 | 14.51 | 14.55 | 14.17 | 14.39 | 7,018,232 | -0.08(-0.53%) |
May 26, 2008 | 14.72 | 14.81 | 14.34 | 14.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.72 | 14.81 | 14.34 | 14.47 | 5,331,708 | -0.27(-1.85%) |
May 22, 2008 | 14.80 | 14.95 | 14.65 | 14.74 | 8,173,733 | -0.05(-0.33%) |
May 21, 2008 | 15.18 | 15.29 | 14.74 | 14.79 | 7,805,682 | -0.40(-2.62%) |
May 20, 2008 | 15.37 | 15.37 | 15.07 | 15.19 | 6,963,584 | -0.26(-1.70%) |
May 19, 2008 | 15.30 | 15.73 | 15.29 | 15.45 | 7,686,560 | +0.12(+0.78%) |
May 16, 2008 | 15.07 | 15.46 | 15.07 | 15.33 | 11,090,144 | +0.26(+1.70%) |
May 15, 2008 | 14.82 | 15.10 | 14.74 | 15.07 | 16,035,425 | +0.35(+2.37%) |
May 14, 2008 | 14.33 | 14.89 | 14.25 | 14.72 | 9,307,557 | +0.47(+3.30%) |
May 13, 2008 | 14.33 | 14.33 | 14.16 | 14.25 | 7,664,907 | -0.01(-0.04%) |
May 12, 2008 | 14.17 | 14.31 | 13.97 | 14.26 | 7,623,818 | +0.16(+1.12%) |
May 09, 2008 | 14.10 | 14.35 | 14.02 | 14.10 | 7,229,878 | -0.13(-0.92%) |
May 08, 2008 | 14.19 | 14.33 | 14.09 | 14.23 | 9,486,798 | +0.11(+0.81%) |
May 07, 2008 | 14.32 | 14.41 | 14.04 | 14.12 | 6,526,283 | -0.22(-1.56%) |
May 06, 2008 | 13.99 | 14.45 | 13.85 | 14.34 | 8,004,780 | +0.31(+2.22%) |
May 05, 2008 | 14.05 | 14.18 | 13.89 | 14.03 | 8,386,537 | -0.02(-0.16%) |
May 02, 2008 | 14.42 | 14.61 | 14.00 | 14.05 | 9,255,689 | -0.26(-1.79%) |