Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.600 | 6.600 | 6.316 | 6.546 | 12,897,271 | +0.35(+5.58%) |
May 28, 2009 | 6.325 | 6.334 | 6.005 | 6.200 | 10,252,118 | +0.01(+0.14%) |
May 27, 2009 | 6.369 | 6.538 | 6.183 | 6.192 | 9,845,010 | -0.19(-2.92%) |
May 26, 2009 | 6.209 | 6.467 | 6.059 | 6.378 | 8,864,266 | +0.16(+2.57%) |
May 22, 2009 | 6.245 | 6.396 | 6.014 | 6.218 | 8,669,641 | +0.08(+1.30%) |
May 21, 2009 | 6.334 | 6.387 | 6.014 | 6.138 | 13,377,584 | -0.32(-4.95%) |
May 20, 2009 | 6.475 | 6.839 | 6.342 | 6.458 | 14,001,891 | +0.05(+0.83%) |
May 19, 2009 | 6.431 | 6.591 | 6.200 | 6.404 | 14,814,690 | -0.09(-1.37%) |
May 18, 2009 | 6.023 | 6.546 | 5.996 | 6.493 | 14,192,410 | +0.55(+9.25%) |
May 15, 2009 | 6.032 | 6.484 | 5.917 | 5.943 | 17,403,228 | -0.12(-2.05%) |
May 14, 2009 | 5.792 | 6.201 | 5.739 | 6.067 | 14,602,958 | +0.28(+4.91%) |
May 13, 2009 | 5.970 | 5.988 | 5.606 | 5.784 | 20,060,616 | -0.47(-7.52%) |
May 12, 2009 | 6.857 | 6.857 | 5.792 | 6.254 | 25,726,654 | -0.51(-7.48%) |
May 11, 2009 | 7.203 | 7.283 | 6.715 | 6.759 | 15,743,477 | -0.82(-10.88%) |
May 08, 2009 | 6.954 | 7.802 | 6.617 | 7.584 | 27,836,514 | +0.63(+9.06%) |
May 07, 2009 | 7.327 | 7.655 | 6.857 | 6.954 | 22,891,252 | -0.12(-1.75%) |
May 06, 2009 | 6.520 | 7.274 | 6.520 | 7.079 | 21,676,996 | +0.58(+8.87%) |
May 05, 2009 | 6.378 | 6.653 | 6.307 | 6.502 | 15,113,445 | +0.12(+1.81%) |
May 04, 2009 | 6.404 | 6.546 | 6.271 | 6.387 | 10,706,120 | +0.01(+0.14%) |
May 01, 2009 | 6.280 | 6.555 | 6.076 | 6.378 | 10,859,959 | +0.13(+2.13%) |
Apr 30, 2009 | 5.863 | 6.786 | 5.748 | 6.245 | 22,086,622 | +0.61(+10.87%) |
Apr 29, 2009 | 5.260 | 5.739 | 5.216 | 5.633 | 12,866,257 | +0.43(+8.36%) |
Apr 28, 2009 | 5.251 | 5.340 | 5.136 | 5.198 | 9,470,357 | -0.13(-2.50%) |
Apr 27, 2009 | 5.429 | 5.535 | 5.269 | 5.331 | 11,266,916 | -0.19(-3.38%) |
Apr 24, 2009 | 5.225 | 5.564 | 5.154 | 5.517 | 10,168,287 | +0.37(+7.24%) |
Apr 23, 2009 | 5.322 | 5.340 | 5.012 | 5.145 | 10,013,036 | -0.11(-2.03%) |
Apr 22, 2009 | 5.251 | 5.535 | 5.021 | 5.251 | 12,817,146 | -0.23(-4.21%) |
Apr 21, 2009 | 5.101 | 5.597 | 5.012 | 5.482 | 12,386,838 | +0.38(+7.48%) |
Apr 20, 2009 | 5.766 | 5.766 | 4.976 | 5.101 | 20,534,318 | -0.84(-14.18%) |
Apr 17, 2009 | 4.959 | 6.067 | 4.834 | 5.943 | 32,986,176 | +0.98(+19.86%) |
Apr 16, 2009 | 4.799 | 5.065 | 4.701 | 4.959 | 7,364,575 | +0.22(+4.68%) |
Apr 15, 2009 | 4.542 | 4.746 | 4.471 | 4.737 | 5,979,164 | +0.15(+3.29%) |
Apr 14, 2009 | 4.799 | 4.923 | 4.462 | 4.586 | 13,025,635 | -0.27(-5.48%) |
Apr 13, 2009 | 4.701 | 4.914 | 4.613 | 4.852 | 6,769,113 | +0.10(+2.05%) |
Apr 09, 2009 | 4.630 | 5.012 | 4.568 | 4.755 | 15,943,908 | +0.29(+6.56%) |
Apr 08, 2009 | 4.302 | 4.542 | 3.992 | 4.462 | 12,792,198 | +0.16(+3.71%) |
Apr 07, 2009 | 4.240 | 4.426 | 4.160 | 4.302 | 8,684,170 | -0.04(-0.82%) |
Apr 06, 2009 | 4.258 | 4.418 | 4.187 | 4.338 | 10,382,065 | +0.04(+0.82%) |
Apr 03, 2009 | 4.196 | 4.497 | 4.001 | 4.302 | 15,496,107 | +0.16(+3.85%) |
Apr 02, 2009 | 3.566 | 4.178 | 3.548 | 4.143 | 21,608,730 | +0.70(+20.36%) |
Apr 01, 2009 | 3.353 | 3.459 | 3.238 | 3.442 | 9,309,311 | +0.04(+1.04%) |
Mar 31, 2009 | 3.415 | 3.504 | 3.238 | 3.406 | 10,601,244 | +0.04(+1.32%) |
Mar 30, 2009 | 3.726 | 3.965 | 3.335 | 3.362 | 18,261,278 | -0.82(-19.53%) |
Mar 26, 2009 | 3.956 | 4.249 | 3.947 | 4.178 | 11,802,214 | +0.28(+7.29%) |
Mar 25, 2009 | 4.080 | 4.258 | 3.752 | 3.894 | 11,304,592 | -0.07(-1.79%) |
Mar 24, 2009 | 3.859 | 4.293 | 3.841 | 3.965 | 13,171,958 | +0.04(+1.13%) |
Mar 23, 2009 | 3.805 | 3.930 | 3.752 | 3.921 | 10,498,232 | +0.33(+9.14%) |
Mar 20, 2009 | 3.841 | 3.850 | 3.331 | 3.593 | 14,008,928 | -0.27(-6.90%) |
Mar 19, 2009 | 3.983 | 3.983 | 3.770 | 3.859 | 11,053,674 | +0.01(+0.31%) |
Mar 18, 2009 | 3.655 | 4.063 | 3.557 | 3.847 | 18,499,516 | +0.17(+4.49%) |
Mar 17, 2009 | 3.548 | 3.699 | 3.424 | 3.681 | 12,665,058 | +0.28(+8.36%) |
Mar 16, 2009 | 3.548 | 3.664 | 3.380 | 3.397 | 10,932,336 | -0.04(-1.29%) |
Mar 13, 2009 | 3.593 | 3.628 | 3.335 | 3.442 | 0 | -0.12(-3.48%) |
Mar 12, 2009 | 3.326 | 3.610 | 3.127 | 3.566 | 19,195,444 | +0.24(+7.20%) |
Mar 11, 2009 | 3.193 | 3.486 | 3.025 | 3.326 | 14,828,524 | +0.18(+5.63%) |
Mar 10, 2009 | 2.812 | 3.309 | 2.732 | 3.149 | 25,345,342 | +0.41(+14.89%) |
Mar 09, 2009 | 2.998 | 2.998 | 2.714 | 2.741 | 11,014,741 | -0.24(-8.04%) |
Mar 06, 2009 | 3.149 | 3.149 | 2.883 | 2.980 | 0 | -0.06(-2.04%) |
Mar 05, 2009 | 3.300 | 3.326 | 2.936 | 3.043 | 18,689,480 | -0.37(-10.91%) |
Mar 04, 2009 | 3.415 | 3.592 | 3.211 | 3.415 | 24,990,112 | -0.12(-3.39%) |
Mar 02, 2009 | 3.690 | 3.690 | 3.415 | 3.535 | 18,594,440 | -0.25(-6.67%) |
Feb 27, 2009 | 4.338 | 4.338 | 3.770 | 3.788 | 0 | -0.25(-6.15%) |
Feb 26, 2009 | 4.533 | 4.613 | 3.983 | 4.036 | 16,859,088 | -0.38(-8.63%) |
Feb 25, 2009 | 4.586 | 4.648 | 4.231 | 4.418 | 14,771,609 | -0.20(-4.23%) |
Feb 24, 2009 | 4.267 | 4.701 | 4.160 | 4.613 | 16,357,276 | +0.27(+6.12%) |
Feb 23, 2009 | 4.488 | 4.488 | 4.253 | 4.347 | 15,513,736 | +0.01(+0.20%) |
Feb 20, 2009 | 4.302 | 4.568 | 4.196 | 4.338 | 20,647,984 | -0.07(-1.61%) |
Feb 19, 2009 | 5.021 | 5.455 | 4.400 | 4.409 | 26,017,290 | -0.14(-3.12%) |
Feb 18, 2009 | 4.710 | 4.710 | 4.355 | 4.551 | 26,741,738 | -0.11(-2.29%) |
Feb 17, 2009 | 4.888 | 5.003 | 4.613 | 4.657 | 11,491,025 | -0.50(-9.64%) |
Feb 13, 2009 | 5.207 | 5.251 | 4.923 | 5.154 | 13,002,861 | -0.04(-0.68%) |
Feb 12, 2009 | 5.030 | 5.234 | 4.879 | 5.189 | 11,251,656 | -0.03(-0.51%) |
Feb 11, 2009 | 5.101 | 5.384 | 5.021 | 5.216 | 10,736,129 | +0.19(+3.70%) |
Feb 10, 2009 | 5.438 | 5.517 | 4.985 | 5.030 | 11,059,336 | -0.49(-8.84%) |
Feb 09, 2009 | 5.677 | 5.730 | 5.455 | 5.517 | 11,350,999 | -0.16(-2.81%) |
Feb 06, 2009 | 5.331 | 5.917 | 5.260 | 5.677 | 14,248,549 | +0.36(+6.84%) |
Feb 05, 2009 | 5.101 | 5.500 | 4.967 | 5.313 | 13,886,778 | +0.20(+3.99%) |
Feb 04, 2009 | 5.136 | 5.464 | 5.056 | 5.109 | 16,811,202 | -0.08(-1.54%) |
Feb 03, 2009 | 5.145 | 5.269 | 4.896 | 5.189 | 11,101,991 | +0.04(+0.86%) |
Feb 02, 2009 | 4.994 | 5.216 | 4.870 | 5.145 | 9,408,886 | +0.07(+1.40%) |
Jan 30, 2009 | 5.438 | 5.464 | 5.038 | 5.074 | 0 | -0.27(-4.98%) |
Jan 29, 2009 | 5.704 | 5.704 | 5.260 | 5.340 | 9,454,842 | -0.43(-7.53%) |
Jan 28, 2009 | 5.580 | 5.899 | 5.384 | 5.775 | 9,363,443 | +0.34(+6.20%) |
Jan 27, 2009 | 5.455 | 5.677 | 5.393 | 5.438 | 9,248,856 | +0.01(+0.16%) |
Jan 26, 2009 | 5.580 | 5.846 | 5.260 | 5.429 | 11,294,254 | -0.34(-5.85%) |
Jan 23, 2009 | 5.553 | 5.881 | 5.322 | 5.766 | 16,794,200 | +0.05(+0.93%) |
Jan 22, 2009 | 5.943 | 6.103 | 5.651 | 5.713 | 13,330,627 | -0.62(-9.80%) |
Jan 21, 2009 | 5.855 | 6.342 | 5.810 | 6.334 | 12,965,810 | +0.59(+10.19%) |
Jan 20, 2009 | 6.378 | 6.458 | 5.721 | 5.748 | 9,194,875 | -0.64(-10.00%) |
Jan 16, 2009 | 6.413 | 6.573 | 6.112 | 6.387 | 8,559,709 | +0.09(+1.41%) |
Jan 15, 2009 | 6.396 | 6.529 | 5.890 | 6.298 | 13,409,055 | -0.11(-1.66%) |
Jan 14, 2009 | 6.591 | 6.697 | 6.245 | 6.404 | 8,717,263 | -0.33(-4.87%) |
Jan 13, 2009 | 6.954 | 6.954 | 6.582 | 6.733 | 10,795,749 | -0.20(-2.94%) |
Jan 12, 2009 | 7.540 | 7.540 | 6.866 | 6.937 | 8,789,320 | -0.51(-6.90%) |
Jan 09, 2009 | 7.629 | 7.779 | 7.416 | 7.451 | 7,217,862 | -0.27(-3.56%) |
Jan 08, 2009 | 7.496 | 7.833 | 7.354 | 7.726 | 10,571,470 | +0.18(+2.35%) |
Jan 07, 2009 | 7.762 | 7.806 | 7.425 | 7.549 | 11,687,357 | -0.36(-4.60%) |
Jan 06, 2009 | 7.833 | 8.152 | 7.726 | 7.912 | 15,461,328 | +0.20(+2.53%) |
Jan 05, 2009 | 7.850 | 7.983 | 7.646 | 7.717 | 9,768,674 | -0.19(-2.36%) |
Jan 02, 2009 | 7.265 | 7.921 | 7.229 | 7.904 | 0 | +0.64(+8.79%) |
Jan 01, 2009 | 7.034 | 7.318 | 6.981 | 7.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.034 | 7.318 | 6.981 | 7.265 | 5,252,455 | +0.20(+2.76%) |
Dec 30, 2008 | 6.742 | 7.079 | 6.697 | 7.070 | 4,400,813 | +0.36(+5.42%) |
Dec 29, 2008 | 6.866 | 7.008 | 6.520 | 6.706 | 5,974,669 | -0.14(-2.07%) |
Dec 26, 2008 | 6.626 | 6.937 | 6.626 | 6.848 | 4,427,446 | +0.19(+2.80%) |
Dec 24, 2008 | 6.502 | 6.715 | 6.471 | 6.662 | 2,506,111 | +0.04(+0.54%) |
Dec 23, 2008 | 6.733 | 6.733 | 6.493 | 6.626 | 7,447,748 | +0.01(+0.13%) |
Dec 22, 2008 | 6.821 | 6.821 | 6.449 | 6.617 | 11,430,519 | -0.22(-3.24%) |
Dec 19, 2008 | 7.549 | 7.549 | 6.493 | 6.839 | 15,031,925 | +0.27(+4.19%) |
Dec 18, 2008 | 6.901 | 7.025 | 6.493 | 6.564 | 8,697,697 | -0.31(-4.52%) |
Dec 17, 2008 | 6.795 | 7.052 | 6.635 | 6.875 | 10,822,758 | -0.20(-2.76%) |
Dec 16, 2008 | 7.034 | 7.079 | 6.582 | 7.070 | 16,395,163 | +0.27(+4.05%) |
Dec 15, 2008 | 7.318 | 7.451 | 6.573 | 6.795 | 13,128,675 | -0.48(-6.59%) |
Dec 12, 2008 | 6.635 | 7.394 | 6.431 | 7.274 | 13,724,047 | +0.40(+5.81%) |
Dec 11, 2008 | 6.946 | 7.194 | 6.795 | 6.875 | 11,641,170 | -0.16(-2.27%) |
Dec 10, 2008 | 6.688 | 7.309 | 6.653 | 7.034 | 11,945,404 | +0.43(+6.44%) |
Dec 09, 2008 | 6.839 | 7.114 | 6.555 | 6.609 | 14,363,679 | -0.34(-4.85%) |
Dec 08, 2008 | 6.750 | 7.096 | 6.600 | 6.946 | 13,195,670 | +0.39(+5.95%) |
Dec 05, 2008 | 6.387 | 6.600 | 5.917 | 6.555 | 12,985,176 | -0.01(-0.14%) |
Dec 04, 2008 | 6.342 | 6.919 | 6.192 | 6.564 | 17,856,662 | +0.08(+1.23%) |
Dec 03, 2008 | 6.050 | 6.546 | 5.154 | 6.484 | 19,264,560 | +0.80(+14.04%) |
Dec 02, 2008 | 5.012 | 5.979 | 4.728 | 5.686 | 15,728,582 | +0.51(+9.95%) |
Dec 01, 2008 | 5.695 | 5.757 | 5.145 | 5.171 | 9,805,631 | -0.74(-12.46%) |
Nov 28, 2008 | 5.784 | 5.979 | 5.517 | 5.908 | 4,634,836 | +0.10(+1.68%) |
Nov 26, 2008 | 5.127 | 5.846 | 4.976 | 5.810 | 10,799,742 | +0.56(+10.64%) |
Nov 25, 2008 | 5.438 | 5.677 | 4.950 | 5.251 | 10,152,116 | -0.06(-1.17%) |
Nov 24, 2008 | 4.622 | 5.473 | 4.471 | 5.313 | 17,511,248 | +0.90(+20.28%) |
Nov 21, 2008 | 4.213 | 4.471 | 3.868 | 4.418 | 17,241,866 | +0.42(+10.42%) |
Nov 20, 2008 | 4.728 | 4.737 | 3.983 | 4.001 | 20,908,764 | -0.78(-16.33%) |
Nov 19, 2008 | 5.278 | 5.393 | 4.755 | 4.781 | 13,036,437 | -0.60(-11.20%) |
Nov 18, 2008 | 5.402 | 5.588 | 5.136 | 5.384 | 13,416,566 | -0.04(-0.65%) |
Nov 17, 2008 | 5.739 | 5.846 | 5.411 | 5.420 | 14,911,071 | -0.45(-7.70%) |
Nov 14, 2008 | 5.686 | 6.378 | 5.571 | 5.872 | 18,601,458 | +0.17(+2.95%) |
Nov 13, 2008 | 5.393 | 5.917 | 5.198 | 5.704 | 28,304,608 | +0.32(+5.93%) |
Nov 12, 2008 | 6.644 | 6.671 | 5.367 | 5.384 | 35,852,244 | -1.41(-20.76%) |
Nov 11, 2008 | 7.096 | 7.123 | 6.600 | 6.795 | 9,637,882 | -0.30(-4.25%) |
Nov 10, 2008 | 7.283 | 7.504 | 6.990 | 7.096 | 11,084,930 | -0.14(-1.96%) |
Nov 07, 2008 | 7.318 | 7.496 | 7.096 | 7.238 | 13,501,527 | +0.04(+0.62%) |
Nov 06, 2008 | 7.921 | 7.983 | 7.158 | 7.194 | 20,428,256 | -0.88(-10.88%) |
Nov 05, 2008 | 8.613 | 8.755 | 8.028 | 8.072 | 11,009,602 | -0.66(-7.52%) |
Nov 04, 2008 | 8.720 | 8.773 | 8.347 | 8.729 | 10,619,938 | +0.23(+2.71%) |
Nov 03, 2008 | 8.604 | 8.764 | 8.303 | 8.498 | 9,925,170 | -0.12(-1.34%) |
Oct 31, 2008 | 8.365 | 8.924 | 8.010 | 8.613 | 15,571,950 | +0.25(+2.97%) |
Oct 30, 2008 | 7.895 | 8.702 | 7.895 | 8.365 | 14,926,254 | +0.63(+8.14%) |
Oct 29, 2008 | 7.921 | 8.445 | 7.735 | 7.735 | 17,924,408 | -0.10(-1.25%) |
Oct 28, 2008 | 7.229 | 7.895 | 6.928 | 7.833 | 10,090,214 | +0.93(+13.50%) |
Oct 27, 2008 | 6.777 | 7.221 | 6.674 | 6.901 | 11,730,352 | -0.01(-0.13%) |
Oct 24, 2008 | 7.034 | 7.238 | 6.830 | 6.910 | 15,411,221 | -0.56(-7.48%) |
Oct 23, 2008 | 7.229 | 7.504 | 6.883 | 7.469 | 12,436,723 | +0.29(+4.08%) |
Oct 22, 2008 | 7.895 | 7.895 | 6.919 | 7.176 | 11,955,069 | -0.84(-10.51%) |
Oct 21, 2008 | 8.321 | 8.436 | 7.992 | 8.019 | 9,525,711 | -0.32(-3.83%) |
Oct 20, 2008 | 8.205 | 8.383 | 7.859 | 8.338 | 10,712,206 | -0.01(-0.11%) |
Oct 17, 2008 | 7.629 | 8.434 | 7.611 | 8.347 | 20,336,020 | +0.54(+6.93%) |
Oct 16, 2008 | 7.682 | 7.877 | 7.061 | 7.806 | 21,405,806 | +0.16(+2.09%) |
Oct 15, 2008 | 8.356 | 8.445 | 7.575 | 7.646 | 16,847,498 | -0.81(-9.55%) |
Oct 14, 2008 | 8.365 | 8.516 | 7.886 | 8.454 | 26,667,178 | +0.70(+9.04%) |
Oct 13, 2008 | 7.664 | 7.859 | 6.795 | 7.753 | 30,307,998 | +0.57(+7.90%) |
Oct 10, 2008 | 8.604 | 9.270 | 6.688 | 7.185 | 56,049,256 | -1.81(-20.12%) |
Oct 09, 2008 | 10.31 | 10.31 | 8.986 | 8.995 | 12,497,777 | -1.14(-11.21%) |
Oct 08, 2008 | 10.27 | 10.96 | 10.09 | 10.13 | 13,433,131 | -0.38(-3.63%) |
Oct 07, 2008 | 11.58 | 11.66 | 10.47 | 10.51 | 14,014,556 | -0.96(-8.35%) |
Oct 06, 2008 | 11.17 | 11.52 | 10.80 | 11.47 | 13,191,356 | +0.04(+0.31%) |
Oct 03, 2008 | 12.27 | 12.32 | 11.35 | 11.43 | 11,210,703 | -0.65(-5.36%) |
Oct 02, 2008 | 12.78 | 12.84 | 12.05 | 12.08 | 8,141,471 | -0.72(-5.61%) |
Oct 01, 2008 | 12.82 | 12.96 | 12.64 | 12.80 | 6,497,546 | -0.13(-1.03%) |
Sep 30, 2008 | 12.95 | 12.98 | 12.50 | 12.93 | 9,457,569 | +0.25(+1.96%) |
Sep 29, 2008 | 13.51 | 13.76 | 12.44 | 12.68 | 11,775,446 | -0.98(-7.14%) |
Sep 26, 2008 | 13.40 | 13.78 | 13.24 | 13.66 | 0 | +0.14(+1.05%) |
Sep 25, 2008 | 13.12 | 13.69 | 13.09 | 13.52 | 6,304,653 | +0.46(+3.53%) |
Sep 24, 2008 | 13.20 | 13.39 | 12.98 | 13.06 | 7,677,013 | -0.12(-0.88%) |
Sep 23, 2008 | 13.74 | 13.92 | 13.02 | 13.17 | 7,205,401 | -0.48(-3.51%) |
Sep 22, 2008 | 13.76 | 14.06 | 13.60 | 13.65 | 8,349,094 | -0.27(-1.91%) |
Sep 19, 2008 | 14.19 | 15.07 | 13.87 | 13.92 | 0 | +0.01(+0.06%) |
Sep 18, 2008 | 13.53 | 14.21 | 13.09 | 13.91 | 13,997,683 | +0.56(+4.19%) |
Sep 17, 2008 | 14.06 | 14.10 | 13.31 | 13.35 | 8,850,505 | -0.84(-5.94%) |
Sep 16, 2008 | 14.05 | 14.39 | 13.78 | 14.19 | 8,353,924 | -0.14(-0.99%) |
Sep 15, 2008 | 14.53 | 15.14 | 14.25 | 14.33 | 9,104,279 | -0.61(-4.10%) |
Sep 12, 2008 | 14.92 | 15.04 | 14.62 | 14.95 | 7,397,883 | -0.12(-0.82%) |
Sep 11, 2008 | 14.96 | 15.23 | 14.78 | 15.07 | 9,276,576 | +0.11(+0.71%) |
Sep 10, 2008 | 14.80 | 15.11 | 14.62 | 14.96 | 12,309,229 | +0.24(+1.63%) |
Sep 09, 2008 | 15.11 | 15.32 | 14.72 | 14.72 | 12,247,941 | -0.43(-2.87%) |
Sep 08, 2008 | 14.99 | 15.31 | 14.92 | 15.16 | 8,466,204 | +0.47(+3.20%) |
Sep 05, 2008 | 14.29 | 14.78 | 14.25 | 14.69 | 0 | +0.34(+2.35%) |
Sep 04, 2008 | 14.72 | 14.73 | 14.34 | 14.35 | 7,034,568 | -0.43(-2.94%) |
Sep 03, 2008 | 14.54 | 14.81 | 14.43 | 14.79 | 6,298,265 | +0.24(+1.65%) |
Sep 02, 2008 | 14.55 | 14.92 | 14.50 | 14.55 | 8,345,457 | +0.20(+1.36%) |
Aug 29, 2008 | 14.65 | 14.72 | 14.34 | 14.35 | 4,550,396 | -0.50(-3.35%) |
Aug 28, 2008 | 14.65 | 14.91 | 14.58 | 14.85 | 6,525,630 | +0.27(+1.82%) |
Aug 27, 2008 | 14.51 | 14.75 | 14.39 | 14.58 | 4,663,327 | +0.06(+0.43%) |
Aug 26, 2008 | 14.69 | 14.76 | 14.24 | 14.52 | 7,174,877 | -0.15(-1.03%) |
Aug 25, 2008 | 14.83 | 15.01 | 14.60 | 14.67 | 5,003,446 | -0.22(-1.49%) |
Aug 22, 2008 | 14.64 | 14.93 | 14.52 | 14.89 | 3,682,385 | +0.28(+1.94%) |
Aug 21, 2008 | 14.47 | 14.65 | 14.25 | 14.61 | 4,808,835 | +0.01(+0.06%) |
Aug 20, 2008 | 14.96 | 14.98 | 14.43 | 14.60 | 5,691,697 | -0.28(-1.85%) |
Aug 19, 2008 | 15.43 | 15.49 | 14.80 | 14.88 | 5,460,630 | -0.70(-4.50%) |
Aug 18, 2008 | 16.09 | 16.17 | 15.42 | 15.58 | 6,110,037 | -0.43(-2.66%) |
Aug 15, 2008 | 16.02 | 16.27 | 15.78 | 16.00 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 15.18 | 16.21 | 15.17 | 16.01 | 12,908,988 | +0.75(+4.94%) |
Aug 13, 2008 | 15.28 | 15.43 | 15.13 | 15.26 | 6,360,694 | -0.09(-0.58%) |
Aug 12, 2008 | 15.50 | 15.67 | 15.28 | 15.35 | 9,194,529 | -0.33(-2.09%) |
Aug 11, 2008 | 14.74 | 15.81 | 14.73 | 15.67 | 11,709,987 | +0.82(+5.49%) |
Aug 08, 2008 | 14.33 | 14.89 | 14.22 | 14.86 | 5,238,189 | +0.62(+4.36%) |
Aug 07, 2008 | 14.72 | 14.73 | 14.18 | 14.24 | 5,412,839 | -0.58(-3.89%) |
Aug 06, 2008 | 14.60 | 14.87 | 14.26 | 14.81 | 9,347,371 | +0.19(+1.27%) |
Aug 05, 2008 | 14.34 | 14.64 | 14.29 | 14.63 | 6,069,199 | +0.43(+3.00%) |
Aug 04, 2008 | 14.19 | 14.35 | 13.98 | 14.20 | 4,950,969 | +0.03(+0.19%) |
Aug 01, 2008 | 14.64 | 14.65 | 14.04 | 14.18 | 8,320,166 | -0.34(-2.32%) |
Jul 31, 2008 | 14.61 | 14.99 | 14.32 | 14.51 | 13,327,927 | -0.46(-3.08%) |
Jul 30, 2008 | 15.17 | 15.40 | 14.51 | 14.97 | 9,109,506 | -0.24(-1.57%) |
Jul 29, 2008 | 15.21 | 15.43 | 14.72 | 15.21 | 7,193,984 | +0.51(+3.50%) |
Jul 28, 2008 | 15.04 | 15.09 | 14.64 | 14.70 | 6,972,562 | -0.41(-2.70%) |
Jul 25, 2008 | 15.55 | 15.76 | 14.96 | 15.11 | 7,432,187 | -0.30(-1.96%) |
Jul 24, 2008 | 16.06 | 16.16 | 15.40 | 15.41 | 10,175,787 | -0.61(-3.82%) |
Jul 23, 2008 | 15.46 | 16.09 | 15.22 | 16.02 | 8,853,697 | +0.67(+4.39%) |
Jul 22, 2008 | 14.74 | 15.38 | 14.65 | 15.35 | 8,601,837 | +0.47(+3.16%) |
Jul 21, 2008 | 15.17 | 15.19 | 14.82 | 14.88 | 4,204,097 | -0.17(-1.12%) |
Jul 18, 2008 | 15.21 | 15.34 | 14.90 | 15.04 | 8,622,307 | -0.31(-2.02%) |
Jul 17, 2008 | 15.11 | 15.39 | 14.88 | 15.35 | 13,889,992 | +0.35(+2.37%) |
Jul 16, 2008 | 15.01 | 15.20 | 14.56 | 15.00 | 16,260,930 | -0.16(-1.05%) |
Jul 15, 2008 | 14.82 | 15.38 | 14.49 | 15.16 | 10,930,091 | +0.20(+1.36%) |
Jul 14, 2008 | 15.43 | 15.49 | 14.96 | 14.96 | 7,211,520 | -0.31(-2.03%) |
Jul 11, 2008 | 15.30 | 15.40 | 14.72 | 15.27 | 10,662,810 | -0.23(-1.49%) |
Jul 10, 2008 | 15.67 | 15.75 | 15.35 | 15.50 | 8,324,723 | -0.14(-0.91%) |
Jul 09, 2008 | 15.82 | 16.03 | 15.55 | 15.64 | 9,799,894 | -0.16(-1.01%) |
Jul 08, 2008 | 15.60 | 15.84 | 15.42 | 15.80 | 8,692,970 | +0.07(+0.45%) |
Jul 07, 2008 | 15.84 | 16.19 | 15.52 | 15.73 | 10,464,266 | -0.77(-4.68%) |
Jul 04, 2008 | 16.78 | 16.79 | 16.43 | 16.50 | 5,541,542 | +0.00(+0.00%) |
Jul 03, 2008 | 16.78 | 16.79 | 16.43 | 16.50 | 5,541,542 | -0.12(-0.69%) |
Jul 02, 2008 | 17.10 | 17.18 | 16.61 | 16.61 | 6,921,354 | -0.39(-2.30%) |
Jul 01, 2008 | 17.02 | 17.21 | 16.68 | 17.00 | 7,811,221 | -0.28(-1.64%) |
Jun 30, 2008 | 17.53 | 17.55 | 17.20 | 17.29 | 6,916,345 | -0.24(-1.37%) |
Jun 27, 2008 | 17.72 | 17.91 | 17.19 | 17.53 | 12,221,572 | -0.21(-1.20%) |
Jun 26, 2008 | 17.74 | 17.79 | 16.94 | 17.74 | 15,261,915 | -0.17(-0.94%) |
Jun 25, 2008 | 17.51 | 18.22 | 17.51 | 17.91 | 7,341,645 | +0.49(+2.80%) |
Jun 24, 2008 | 17.52 | 17.65 | 17.12 | 17.42 | 5,485,992 | -0.16(-0.91%) |
Jun 23, 2008 | 17.79 | 17.87 | 17.54 | 17.58 | 4,955,404 | -0.16(-0.90%) |
Jun 20, 2008 | 18.01 | 18.10 | 17.62 | 17.74 | 7,518,380 | -0.38(-2.10%) |
Jun 19, 2008 | 18.02 | 18.25 | 17.79 | 18.12 | 7,537,577 | +0.23(+1.29%) |
Jun 18, 2008 | 18.18 | 18.18 | 17.79 | 17.89 | 5,834,709 | -0.43(-2.32%) |
Jun 17, 2008 | 18.68 | 18.90 | 18.27 | 18.32 | 5,113,933 | -0.19(-1.01%) |
Jun 16, 2008 | 18.24 | 18.60 | 18.17 | 18.50 | 6,525,312 | +0.16(+0.87%) |
Jun 13, 2008 | 18.31 | 18.40 | 18.10 | 18.34 | 5,380,393 | +0.08(+0.44%) |
Jun 12, 2008 | 18.37 | 18.50 | 18.14 | 18.26 | 7,093,452 | -0.04(-0.24%) |
Jun 11, 2008 | 18.57 | 18.77 | 18.29 | 18.31 | 5,778,142 | -0.39(-2.09%) |
Jun 10, 2008 | 18.67 | 18.87 | 18.42 | 18.70 | 5,347,428 | +0.06(+0.33%) |
Jun 09, 2008 | 18.94 | 18.95 | 18.54 | 18.64 | 4,608,722 | -0.31(-1.64%) |
Jun 06, 2008 | 19.65 | 19.65 | 18.93 | 18.95 | 6,219,823 | -0.83(-4.17%) |
Jun 05, 2008 | 19.44 | 19.83 | 19.34 | 19.77 | 8,877,854 | +0.37(+1.92%) |
Jun 04, 2008 | 19.16 | 19.63 | 19.09 | 19.40 | 7,057,781 | +0.28(+1.48%) |
Jun 03, 2008 | 19.20 | 19.44 | 19.02 | 19.12 | 10,107,280 | -0.17(-0.87%) |