Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.70 | 11.45 | 10.70 | 10.93 | 13,402,218 | +0.40(+3.76%) |
Apr 29, 2009 | 10.27 | 10.78 | 10.20 | 10.53 | 9,058,621 | +0.47(+4.65%) |
Apr 28, 2009 | 10.47 | 10.48 | 10.03 | 10.07 | 7,097,065 | -0.57(-5.36%) |
Apr 27, 2009 | 10.47 | 11.04 | 10.30 | 10.64 | 6,240,210 | -0.06(-0.56%) |
Apr 24, 2009 | 10.07 | 10.83 | 9.949 | 10.70 | 7,078,212 | +0.78(+7.88%) |
Apr 23, 2009 | 9.990 | 10.09 | 9.711 | 9.915 | 7,093,675 | +0.03(+0.31%) |
Apr 22, 2009 | 9.095 | 10.28 | 9.046 | 9.884 | 8,422,328 | +0.57(+6.16%) |
Apr 21, 2009 | 9.103 | 9.333 | 8.718 | 9.310 | 6,819,078 | +0.19(+2.07%) |
Apr 20, 2009 | 9.658 | 9.665 | 9.073 | 9.122 | 6,845,371 | -0.79(-7.96%) |
Apr 17, 2009 | 9.477 | 9.986 | 9.205 | 9.911 | 5,136,058 | +0.15(+1.59%) |
Apr 16, 2009 | 9.605 | 9.854 | 9.503 | 9.756 | 6,667,284 | +0.21(+2.22%) |
Apr 15, 2009 | 9.435 | 9.646 | 9.344 | 9.545 | 5,474,694 | +0.05(+0.52%) |
Apr 14, 2009 | 9.605 | 9.771 | 9.382 | 9.495 | 5,438,506 | -0.23(-2.33%) |
Apr 13, 2009 | 9.582 | 9.782 | 9.159 | 9.722 | 7,641,463 | -0.05(-0.50%) |
Apr 09, 2009 | 9.307 | 9.892 | 9.220 | 9.771 | 10,332,349 | +0.87(+9.75%) |
Apr 08, 2009 | 9.061 | 9.363 | 8.676 | 8.903 | 7,422,953 | -0.07(-0.76%) |
Apr 07, 2009 | 9.718 | 9.439 | 8.635 | 8.971 | 21,422,860 | -0.11(-1.25%) |
Apr 06, 2009 | 8.922 | 9.741 | 8.865 | 9.084 | 14,697,970 | -0.22(-2.31%) |
Apr 03, 2009 | 9.133 | 9.416 | 8.952 | 9.299 | 6,878,754 | +0.14(+1.53%) |
Apr 02, 2009 | 8.246 | 9.288 | 7.978 | 9.159 | 12,319,241 | +1.25(+15.80%) |
Apr 01, 2009 | 7.513 | 7.925 | 7.325 | 7.910 | 7,499,652 | +0.25(+3.20%) |
Mar 31, 2009 | 7.940 | 8.080 | 7.483 | 7.664 | 6,187,293 | -0.21(-2.68%) |
Mar 30, 2009 | 7.963 | 7.963 | 7.336 | 7.876 | 8,819,605 | -0.32(-3.87%) |
Mar 26, 2009 | 8.099 | 8.351 | 7.902 | 8.193 | 8,796,377 | +0.23(+2.89%) |
Mar 25, 2009 | 7.963 | 8.695 | 7.729 | 7.963 | 16,220,122 | +0.08(+0.96%) |
Mar 24, 2009 | 7.645 | 8.174 | 7.521 | 7.887 | 8,728,052 | +0.12(+1.56%) |
Mar 23, 2009 | 7.374 | 7.785 | 7.374 | 7.766 | 7,705,345 | +0.74(+10.53%) |
Mar 20, 2009 | 7.562 | 7.562 | 6.905 | 7.026 | 5,551,134 | -0.55(-7.23%) |
Mar 19, 2009 | 7.781 | 7.781 | 7.343 | 7.574 | 11,862,532 | -0.09(-1.18%) |
Mar 18, 2009 | 7.053 | 7.849 | 6.921 | 7.664 | 8,156,191 | +0.60(+8.56%) |
Mar 17, 2009 | 6.977 | 7.060 | 6.668 | 7.060 | 5,586,893 | +0.10(+1.41%) |
Mar 16, 2009 | 7.121 | 7.223 | 6.879 | 6.962 | 9,675,162 | +0.05(+0.77%) |
Mar 13, 2009 | 6.728 | 6.962 | 6.656 | 6.909 | 0 | +0.29(+4.39%) |
Mar 12, 2009 | 6.165 | 6.683 | 6.045 | 6.619 | 5,962,496 | +0.42(+6.76%) |
Mar 11, 2009 | 5.996 | 6.460 | 5.931 | 6.199 | 7,449,289 | +0.20(+3.40%) |
Mar 10, 2009 | 5.965 | 6.154 | 5.818 | 5.996 | 8,349,742 | +0.23(+3.99%) |
Mar 09, 2009 | 5.584 | 5.943 | 5.584 | 5.765 | 11,120,506 | +0.03(+0.59%) |
Mar 06, 2009 | 6.105 | 6.788 | 5.520 | 5.731 | 0 | -0.28(-4.71%) |
Mar 05, 2009 | 6.192 | 6.192 | 5.897 | 6.014 | 6,615,117 | -0.39(-6.07%) |
Mar 04, 2009 | 6.037 | 6.509 | 6.037 | 6.403 | 4,340,482 | +0.28(+4.63%) |
Mar 02, 2009 | 6.343 | 6.400 | 6.048 | 6.120 | 5,748,285 | -0.39(-6.03%) |
Feb 27, 2009 | 6.551 | 6.698 | 6.332 | 6.513 | 0 | -0.04(-0.63%) |
Feb 26, 2009 | 6.796 | 6.796 | 6.441 | 6.554 | 5,635,387 | -0.13(-1.92%) |
Feb 25, 2009 | 6.807 | 6.894 | 6.501 | 6.683 | 7,973,318 | -0.20(-2.85%) |
Feb 24, 2009 | 6.494 | 6.924 | 6.305 | 6.879 | 8,013,334 | +0.48(+7.49%) |
Feb 23, 2009 | 6.796 | 6.860 | 6.384 | 6.400 | 6,583,050 | -0.31(-4.61%) |
Feb 20, 2009 | 6.762 | 6.932 | 6.581 | 6.709 | 0 | -0.25(-3.53%) |
Feb 19, 2009 | 7.653 | 7.744 | 6.921 | 6.955 | 6,324,450 | -0.62(-8.18%) |
Feb 18, 2009 | 7.679 | 7.762 | 7.332 | 7.574 | 9,886,197 | -0.03(-0.40%) |
Feb 17, 2009 | 7.710 | 7.857 | 7.517 | 7.604 | 10,390,002 | -0.46(-5.76%) |
Feb 13, 2009 | 7.846 | 8.200 | 7.744 | 8.068 | 13,790,749 | -0.23(-2.82%) |
Feb 12, 2009 | 6.989 | 8.397 | 6.989 | 8.302 | 17,740,390 | +1.17(+16.41%) |
Feb 11, 2009 | 7.510 | 7.676 | 6.917 | 7.132 | 8,484,532 | -0.30(-4.01%) |
Feb 10, 2009 | 7.732 | 7.985 | 7.366 | 7.430 | 4,697,357 | -0.38(-4.88%) |
Feb 09, 2009 | 7.951 | 7.951 | 7.615 | 7.812 | 5,913,223 | -0.14(-1.71%) |
Feb 06, 2009 | 7.106 | 8.170 | 7.106 | 7.947 | 0 | +0.80(+11.26%) |
Feb 05, 2009 | 6.894 | 7.185 | 6.785 | 7.143 | 6,557,562 | +0.21(+3.05%) |
Feb 04, 2009 | 6.702 | 7.223 | 6.664 | 6.932 | 7,293,173 | +0.26(+3.90%) |
Feb 03, 2009 | 6.607 | 6.777 | 6.486 | 6.671 | 5,386,542 | +0.07(+1.03%) |
Feb 02, 2009 | 6.271 | 6.668 | 6.211 | 6.603 | 5,642,416 | +0.23(+3.61%) |
Jan 30, 2009 | 6.751 | 6.887 | 6.313 | 6.373 | 0 | -0.43(-6.27%) |
Jan 29, 2009 | 7.000 | 7.098 | 6.671 | 6.800 | 4,610,283 | -0.31(-4.35%) |
Jan 28, 2009 | 6.656 | 7.253 | 6.656 | 7.109 | 7,037,193 | +0.49(+7.35%) |
Jan 27, 2009 | 6.558 | 6.781 | 6.494 | 6.622 | 2,891,149 | +0.07(+1.04%) |
Jan 26, 2009 | 6.660 | 6.773 | 6.411 | 6.554 | 2,734,032 | -0.10(-1.48%) |
Jan 23, 2009 | 6.339 | 6.796 | 6.230 | 6.652 | 0 | +0.22(+3.40%) |
Jan 22, 2009 | 6.675 | 6.675 | 6.339 | 6.434 | 6,704,365 | -0.31(-4.64%) |
Jan 21, 2009 | 6.747 | 6.777 | 6.332 | 6.747 | 5,224,157 | +0.23(+3.59%) |
Jan 20, 2009 | 7.132 | 7.189 | 6.475 | 6.513 | 4,887,754 | -0.62(-8.68%) |
Jan 16, 2009 | 7.370 | 7.442 | 6.630 | 7.132 | 0 | -0.12(-1.61%) |
Jan 15, 2009 | 7.272 | 7.423 | 6.894 | 7.249 | 8,413,715 | -0.01(-0.16%) |
Jan 14, 2009 | 7.808 | 8.083 | 7.185 | 7.260 | 7,961,479 | -0.72(-9.04%) |
Jan 13, 2009 | 8.299 | 8.427 | 7.710 | 7.981 | 5,608,567 | -0.36(-4.30%) |
Jan 12, 2009 | 8.631 | 8.631 | 8.204 | 8.340 | 4,178,163 | -0.29(-3.41%) |
Jan 09, 2009 | 8.789 | 8.880 | 8.412 | 8.635 | 5,359,648 | -0.19(-2.18%) |
Jan 08, 2009 | 8.884 | 8.918 | 8.491 | 8.827 | 4,213,287 | -0.10(-1.14%) |
Jan 07, 2009 | 9.280 | 9.284 | 8.752 | 8.929 | 3,101,276 | -0.52(-5.51%) |
Jan 06, 2009 | 9.171 | 9.684 | 8.929 | 9.450 | 4,988,558 | +0.39(+4.34%) |
Jan 05, 2009 | 8.616 | 9.107 | 8.502 | 9.057 | 5,056,212 | +0.39(+4.49%) |
Jan 02, 2009 | 8.246 | 8.718 | 8.000 | 8.669 | 0 | +0.45(+5.47%) |
Jan 01, 2009 | 8.102 | 8.280 | 7.966 | 8.219 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.102 | 8.280 | 7.966 | 8.219 | 3,303,788 | +0.22(+2.74%) |
Dec 30, 2008 | 7.695 | 8.008 | 7.634 | 8.000 | 3,474,069 | +0.39(+5.11%) |
Dec 29, 2008 | 7.925 | 7.944 | 7.510 | 7.611 | 3,291,946 | -0.34(-4.32%) |
Dec 26, 2008 | 7.808 | 7.997 | 7.774 | 7.955 | 0 | +0.17(+2.18%) |
Dec 24, 2008 | 7.762 | 7.868 | 7.634 | 7.785 | 902,874 | +0.02(+0.29%) |
Dec 23, 2008 | 8.034 | 8.121 | 7.627 | 7.762 | 3,406,934 | -0.26(-3.20%) |
Dec 22, 2008 | 8.250 | 8.253 | 7.872 | 8.019 | 5,086,566 | -0.21(-2.52%) |
Dec 19, 2008 | 8.314 | 8.314 | 7.906 | 8.227 | 4,381,759 | +0.34(+4.36%) |
Dec 18, 2008 | 8.268 | 8.446 | 7.721 | 7.883 | 3,800,176 | -0.35(-4.22%) |
Dec 17, 2008 | 7.645 | 8.370 | 7.581 | 8.231 | 4,494,477 | +0.45(+5.83%) |
Dec 16, 2008 | 7.929 | 8.083 | 7.355 | 7.778 | 9,229,865 | +0.02(+0.19%) |
Dec 15, 2008 | 7.932 | 8.110 | 7.566 | 7.762 | 4,628,100 | -0.22(-2.74%) |
Dec 12, 2008 | 6.418 | 8.102 | 6.343 | 7.981 | 0 | -0.47(-5.54%) |
Dec 11, 2008 | 9.250 | 9.250 | 8.268 | 8.450 | 5,173,356 | -0.86(-9.21%) |
Dec 10, 2008 | 9.526 | 9.771 | 8.752 | 9.307 | 5,642,165 | +0.12(+1.27%) |
Dec 09, 2008 | 9.658 | 9.835 | 9.144 | 9.190 | 4,665,687 | -0.51(-5.25%) |
Dec 08, 2008 | 8.786 | 9.748 | 8.786 | 9.699 | 5,835,337 | +1.19(+14.03%) |
Dec 05, 2008 | 7.695 | 8.525 | 7.525 | 8.506 | 0 | +0.52(+6.58%) |
Dec 04, 2008 | 8.250 | 8.586 | 7.812 | 7.981 | 4,370,338 | -0.42(-4.99%) |
Dec 03, 2008 | 8.140 | 8.578 | 7.649 | 8.401 | 4,260,099 | +0.35(+4.36%) |
Dec 02, 2008 | 7.895 | 8.299 | 7.698 | 8.049 | 4,267,666 | +0.28(+3.55%) |
Dec 01, 2008 | 8.786 | 8.786 | 7.729 | 7.774 | 4,951,753 | -1.16(-12.98%) |
Nov 28, 2008 | 9.027 | 9.065 | 8.691 | 8.933 | 2,616,025 | +0.07(+0.77%) |
Nov 26, 2008 | 7.457 | 9.163 | 7.325 | 8.865 | 9,983,908 | +1.25(+16.41%) |
Nov 25, 2008 | 7.910 | 8.019 | 7.411 | 7.615 | 6,890,935 | -0.18(-2.28%) |
Nov 24, 2008 | 7.162 | 7.890 | 6.992 | 7.793 | 4,170,800 | +0.72(+10.14%) |
Nov 21, 2008 | 6.558 | 7.106 | 6.248 | 7.075 | 8,379,338 | +0.66(+10.30%) |
Nov 20, 2008 | 5.980 | 7.064 | 5.663 | 6.415 | 14,358,264 | +0.33(+5.46%) |
Nov 19, 2008 | 6.381 | 6.501 | 6.075 | 6.082 | 7,662,331 | -0.30(-4.73%) |
Nov 18, 2008 | 6.301 | 6.479 | 6.158 | 6.384 | 7,268,180 | +0.09(+1.44%) |
Nov 17, 2008 | 6.520 | 6.668 | 6.294 | 6.294 | 5,250,061 | -0.28(-4.31%) |
Nov 14, 2008 | 6.777 | 6.970 | 6.465 | 6.577 | 0 | -0.38(-5.48%) |
Nov 13, 2008 | 6.305 | 6.958 | 6.011 | 6.958 | 5,672,031 | +0.60(+9.44%) |
Nov 12, 2008 | 6.562 | 6.603 | 6.222 | 6.358 | 4,182,589 | -0.34(-5.13%) |
Nov 11, 2008 | 7.260 | 7.260 | 6.116 | 6.702 | 7,661,789 | -0.68(-9.16%) |
Nov 10, 2008 | 8.099 | 8.212 | 7.283 | 7.377 | 3,864,930 | -0.47(-6.01%) |
Nov 07, 2008 | 7.910 | 8.310 | 7.672 | 7.849 | 0 | +0.02(+0.19%) |
Nov 06, 2008 | 8.608 | 8.786 | 7.800 | 7.834 | 4,584,554 | -0.87(-9.98%) |
Nov 05, 2008 | 9.122 | 9.216 | 8.616 | 8.703 | 3,994,419 | -0.54(-5.84%) |
Nov 04, 2008 | 8.650 | 9.254 | 8.491 | 9.242 | 4,693,302 | +0.74(+8.75%) |
Nov 03, 2008 | 8.627 | 8.823 | 8.423 | 8.499 | 3,352,928 | +0.02(+0.18%) |
Oct 31, 2008 | 7.796 | 8.518 | 7.759 | 8.484 | 0 | +0.63(+8.08%) |
Oct 30, 2008 | 8.620 | 8.872 | 7.725 | 7.849 | 6,957,485 | -0.55(-6.60%) |
Oct 29, 2008 | 7.649 | 8.786 | 7.642 | 8.404 | 9,571,494 | -0.62(-6.82%) |
Oct 28, 2008 | 7.408 | 9.273 | 7.408 | 9.020 | 8,003,709 | +1.68(+22.83%) |
Oct 27, 2008 | 8.099 | 8.099 | 7.343 | 7.343 | 7,906,951 | -0.89(-10.78%) |
Oct 24, 2008 | 7.355 | 8.389 | 7.302 | 8.231 | 0 | +0.29(+3.71%) |
Oct 23, 2008 | 8.351 | 8.499 | 7.521 | 7.936 | 6,057,913 | -0.30(-3.62%) |
Oct 22, 2008 | 8.548 | 8.548 | 7.966 | 8.234 | 4,837,530 | -0.59(-6.64%) |
Oct 21, 2008 | 8.586 | 9.209 | 8.461 | 8.820 | 5,600,743 | +0.25(+2.86%) |
Oct 20, 2008 | 8.280 | 8.827 | 8.216 | 8.574 | 4,112,191 | +0.29(+3.51%) |
Oct 17, 2008 | 8.340 | 8.582 | 7.864 | 8.284 | 0 | +0.27(+3.39%) |
Oct 16, 2008 | 8.046 | 8.204 | 7.223 | 8.012 | 10,741,516 | -0.05(-0.66%) |
Oct 15, 2008 | 9.156 | 9.224 | 8.004 | 8.065 | 6,800,304 | -1.28(-13.66%) |
Oct 14, 2008 | 9.775 | 9.975 | 9.057 | 9.341 | 5,907,637 | -0.41(-4.18%) |
Oct 13, 2008 | 9.484 | 9.748 | 8.978 | 9.748 | 5,818,254 | +0.82(+9.18%) |
Oct 10, 2008 | 8.563 | 10.19 | 7.117 | 8.929 | 0 | -0.23(-2.47%) |
Oct 09, 2008 | 9.937 | 10.06 | 8.959 | 9.156 | 7,008,940 | -0.74(-7.44%) |
Oct 08, 2008 | 9.605 | 10.28 | 9.495 | 9.892 | 6,012,939 | -0.11(-1.13%) |
Oct 07, 2008 | 10.68 | 10.82 | 9.937 | 10.01 | 7,662,501 | -0.48(-4.54%) |
Oct 06, 2008 | 10.12 | 10.48 | 9.141 | 10.48 | 7,992,253 | -0.03(-0.29%) |
Oct 03, 2008 | 10.79 | 11.19 | 10.46 | 10.51 | 0 | -0.25(-2.32%) |
Oct 02, 2008 | 11.58 | 11.62 | 10.68 | 10.76 | 5,514,484 | -0.93(-7.97%) |
Oct 01, 2008 | 12.34 | 12.34 | 11.42 | 11.69 | 3,638,128 | -0.68(-5.49%) |
Sep 30, 2008 | 12.07 | 12.46 | 12.01 | 12.37 | 3,928,400 | +0.46(+3.87%) |
Sep 29, 2008 | 12.28 | 12.28 | 11.64 | 11.91 | 6,602,848 | -0.34(-2.80%) |
Sep 26, 2008 | 11.92 | 12.45 | 11.87 | 12.26 | 0 | +0.05(+0.43%) |
Sep 25, 2008 | 12.46 | 12.53 | 12.09 | 12.20 | 5,995,585 | -0.20(-1.58%) |
Sep 24, 2008 | 13.30 | 13.32 | 12.31 | 12.40 | 3,755,444 | -0.84(-6.36%) |
Sep 23, 2008 | 13.69 | 13.69 | 13.04 | 13.24 | 2,778,002 | -0.39(-2.88%) |
Sep 22, 2008 | 14.21 | 14.54 | 13.58 | 13.63 | 2,899,527 | -0.79(-5.47%) |
Sep 19, 2008 | 14.42 | 15.06 | 14.16 | 14.42 | 0 | +0.53(+3.83%) |
Sep 18, 2008 | 13.78 | 14.15 | 13.61 | 13.89 | 6,642,893 | +0.33(+2.42%) |
Sep 17, 2008 | 14.01 | 14.25 | 13.15 | 13.56 | 3,921,447 | -0.73(-5.10%) |
Sep 16, 2008 | 13.61 | 14.30 | 13.07 | 14.29 | 4,030,581 | +0.36(+2.60%) |
Sep 15, 2008 | 15.09 | 15.43 | 13.63 | 13.93 | 5,929,255 | -1.65(-10.59%) |
Sep 12, 2008 | 14.81 | 15.65 | 14.63 | 15.58 | 0 | +0.62(+4.17%) |
Sep 11, 2008 | 14.37 | 14.96 | 14.20 | 14.95 | 2,251,477 | +0.33(+2.27%) |
Sep 10, 2008 | 14.42 | 14.72 | 14.17 | 14.62 | 2,008,987 | +0.32(+2.27%) |
Sep 09, 2008 | 14.91 | 14.93 | 14.25 | 14.30 | 2,573,591 | -0.53(-3.57%) |
Sep 08, 2008 | 15.53 | 15.53 | 14.60 | 14.83 | 3,493,904 | +0.10(+0.69%) |
Sep 05, 2008 | 14.72 | 14.84 | 14.37 | 14.72 | 0 | -0.19(-1.29%) |
Sep 04, 2008 | 14.87 | 15.11 | 14.79 | 14.92 | 2,108,898 | -0.14(-0.93%) |
Sep 03, 2008 | 15.46 | 15.46 | 14.94 | 15.06 | 3,163,325 | -0.40(-2.57%) |
Sep 02, 2008 | 15.74 | 16.23 | 15.23 | 15.45 | 1,991,593 | -0.16(-1.02%) |
Aug 29, 2008 | 15.57 | 15.74 | 15.34 | 15.61 | 0 | -0.06(-0.41%) |
Aug 28, 2008 | 15.13 | 15.74 | 15.12 | 15.68 | 2,711,018 | +0.59(+3.93%) |
Aug 27, 2008 | 15.15 | 15.30 | 14.77 | 15.08 | 2,420,057 | -0.09(-0.62%) |
Aug 26, 2008 | 15.23 | 15.51 | 14.94 | 15.18 | 1,376,177 | -0.01(-0.08%) |
Aug 25, 2008 | 15.66 | 15.66 | 15.15 | 15.19 | 1,994,986 | -0.52(-3.32%) |
Aug 22, 2008 | 15.36 | 15.73 | 15.29 | 15.71 | 0 | +0.52(+3.46%) |
Aug 21, 2008 | 14.92 | 15.26 | 14.58 | 15.19 | 2,335,301 | +0.19(+1.26%) |
Aug 20, 2008 | 15.21 | 15.53 | 14.73 | 15.00 | 2,057,226 | -0.18(-1.19%) |
Aug 19, 2008 | 15.41 | 15.48 | 15.01 | 15.18 | 2,031,240 | -0.34(-2.17%) |
Aug 18, 2008 | 16.10 | 16.10 | 15.32 | 15.51 | 3,184,313 | -0.54(-3.34%) |
Aug 15, 2008 | 16.35 | 16.70 | 15.97 | 16.05 | 0 | -0.22(-1.37%) |
Aug 14, 2008 | 15.65 | 16.59 | 15.57 | 16.27 | 2,104,692 | +0.56(+3.53%) |
Aug 13, 2008 | 16.06 | 16.21 | 15.50 | 15.72 | 2,651,575 | -0.28(-1.77%) |
Aug 12, 2008 | 16.27 | 16.40 | 15.95 | 16.00 | 3,162,446 | -0.37(-2.26%) |
Aug 11, 2008 | 16.30 | 16.90 | 15.74 | 16.37 | 4,525,180 | +0.02(+0.12%) |
Aug 08, 2008 | 15.26 | 16.40 | 15.18 | 16.35 | 3,277,143 | +1.17(+7.74%) |
Aug 07, 2008 | 15.48 | 15.66 | 15.13 | 15.18 | 2,562,822 | -0.44(-2.83%) |
Aug 06, 2008 | 15.93 | 15.95 | 15.42 | 15.62 | 2,811,928 | -0.37(-2.31%) |
Aug 05, 2008 | 15.33 | 16.03 | 15.23 | 15.99 | 3,513,814 | +0.86(+5.72%) |
Aug 04, 2008 | 15.02 | 15.27 | 14.88 | 15.12 | 3,660,509 | -0.05(-0.30%) |
Aug 01, 2008 | 15.07 | 15.59 | 14.72 | 15.17 | 5,438,180 | -0.05(-0.35%) |
Jul 31, 2008 | 15.19 | 16.32 | 14.38 | 15.22 | 6,505,294 | -0.03(-0.22%) |
Jul 30, 2008 | 15.36 | 15.55 | 15.01 | 15.26 | 4,121,024 | -0.16(-1.05%) |
Jul 29, 2008 | 15.42 | 15.49 | 14.68 | 15.42 | 3,063,967 | +0.82(+5.64%) |
Jul 28, 2008 | 15.38 | 15.45 | 14.59 | 14.60 | 4,891,014 | -1.02(-6.51%) |
Jul 25, 2008 | 15.50 | 15.98 | 15.46 | 15.61 | 3,141,832 | +0.11(+0.73%) |
Jul 24, 2008 | 16.53 | 16.53 | 15.37 | 15.50 | 4,785,718 | -1.06(-6.39%) |
Jul 23, 2008 | 16.00 | 16.67 | 15.95 | 16.56 | 3,423,421 | +0.48(+2.98%) |
Jul 22, 2008 | 15.80 | 16.08 | 15.41 | 16.08 | 3,675,164 | +0.14(+0.90%) |
Jul 21, 2008 | 15.86 | 16.08 | 15.67 | 15.93 | 3,215,223 | +0.22(+1.37%) |
Jul 18, 2008 | 16.16 | 16.20 | 15.58 | 15.72 | 4,442,918 | -0.42(-2.60%) |
Jul 17, 2008 | 15.07 | 16.25 | 14.91 | 16.14 | 6,820,511 | +1.18(+7.90%) |
Jul 16, 2008 | 14.78 | 15.28 | 14.22 | 14.95 | 6,706,622 | +0.92(+6.56%) |
Jul 15, 2008 | 14.08 | 14.34 | 13.51 | 14.03 | 3,984,061 | -0.23(-1.62%) |
Jul 14, 2008 | 14.73 | 14.88 | 14.14 | 14.26 | 3,450,271 | -0.33(-2.25%) |
Jul 11, 2008 | 14.88 | 14.88 | 14.20 | 14.59 | 4,397,889 | -0.43(-2.89%) |
Jul 10, 2008 | 15.05 | 15.26 | 14.79 | 15.03 | 5,369,464 | +0.02(+0.10%) |
Jul 09, 2008 | 15.18 | 15.41 | 14.94 | 15.01 | 5,753,563 | -0.25(-1.66%) |
Jul 08, 2008 | 14.51 | 15.27 | 14.32 | 15.26 | 4,888,779 | +0.80(+5.56%) |
Jul 07, 2008 | 15.15 | 15.43 | 14.22 | 14.46 | 10,212,901 | -0.64(-4.25%) |
Jul 04, 2008 | 16.26 | 16.26 | 14.71 | 15.10 | 9,308,239 | +0.00(+0.00%) |
Jul 03, 2008 | 16.26 | 16.26 | 14.71 | 15.10 | 9,308,239 | -1.06(-6.59%) |
Jul 02, 2008 | 17.10 | 17.19 | 16.14 | 16.17 | 5,634,717 | -0.86(-5.03%) |
Jul 01, 2008 | 16.43 | 17.17 | 16.36 | 17.02 | 4,920,920 | +0.27(+1.60%) |
Jun 30, 2008 | 16.82 | 16.99 | 16.53 | 16.76 | 4,188,885 | -0.05(-0.27%) |
Jun 27, 2008 | 16.48 | 16.90 | 16.42 | 16.80 | 6,177,734 | +0.28(+1.67%) |
Jun 26, 2008 | 17.33 | 17.33 | 16.45 | 16.53 | 9,661,940 | -1.11(-6.29%) |
Jun 25, 2008 | 17.76 | 18.25 | 17.57 | 17.64 | 3,684,116 | -0.14(-0.81%) |
Jun 24, 2008 | 17.93 | 18.13 | 17.65 | 17.78 | 3,318,138 | -0.35(-1.96%) |
Jun 23, 2008 | 18.36 | 18.48 | 18.07 | 18.13 | 3,472,630 | -0.21(-1.15%) |
Jun 20, 2008 | 19.00 | 19.16 | 18.21 | 18.35 | 4,558,878 | -0.82(-4.28%) |
Jun 19, 2008 | 18.29 | 19.22 | 18.11 | 19.16 | 4,744,608 | +0.85(+4.64%) |
Jun 18, 2008 | 18.95 | 18.95 | 18.02 | 18.32 | 8,363,332 | -0.25(-1.32%) |
Jun 17, 2008 | 18.62 | 18.87 | 18.34 | 18.56 | 3,270,404 | -0.04(-0.22%) |
Jun 16, 2008 | 18.58 | 18.70 | 18.36 | 18.60 | 2,771,876 | -0.08(-0.40%) |
Jun 13, 2008 | 17.99 | 18.70 | 17.76 | 18.68 | 4,305,229 | +0.85(+4.74%) |
Jun 12, 2008 | 17.54 | 17.95 | 17.49 | 17.83 | 2,533,199 | +0.35(+1.99%) |
Jun 11, 2008 | 17.90 | 17.91 | 17.30 | 17.48 | 2,226,437 | -0.39(-2.20%) |
Jun 10, 2008 | 17.84 | 17.99 | 17.76 | 17.88 | 2,382,577 | -0.15(-0.82%) |
Jun 09, 2008 | 18.27 | 18.42 | 17.81 | 18.02 | 5,581,264 | -0.24(-1.30%) |
Jun 06, 2008 | 19.00 | 19.00 | 18.24 | 18.26 | 2,480,817 | -0.85(-4.43%) |
Jun 05, 2008 | 18.99 | 19.23 | 18.91 | 19.11 | 2,517,080 | +0.16(+0.86%) |
Jun 04, 2008 | 19.04 | 19.14 | 18.87 | 18.95 | 3,065,819 | -0.27(-1.41%) |
Jun 03, 2008 | 19.19 | 19.68 | 19.11 | 19.22 | 5,094,835 | +0.04(+0.22%) |
Jun 02, 2008 | 19.40 | 19.54 | 19.08 | 19.18 | 1,843,320 | -0.35(-1.78%) |
May 30, 2008 | 19.48 | 19.68 | 19.40 | 19.52 | 6,851,860 | +0.21(+1.10%) |
May 29, 2008 | 19.26 | 19.36 | 19.00 | 19.31 | 2,805,000 | +0.06(+0.29%) |
May 28, 2008 | 19.27 | 19.70 | 18.95 | 19.26 | 4,265,642 | -0.05(-0.23%) |
May 27, 2008 | 19.35 | 19.48 | 18.97 | 19.30 | 5,579,908 | -0.41(-2.09%) |
May 26, 2008 | 19.69 | 19.81 | 19.53 | 19.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.69 | 19.81 | 19.53 | 19.71 | 2,551,552 | -0.02(-0.10%) |
May 22, 2008 | 20.03 | 20.17 | 19.38 | 19.73 | 4,655,424 | -0.30(-1.49%) |
May 21, 2008 | 20.36 | 20.64 | 20.00 | 20.03 | 4,815,812 | -0.33(-1.61%) |
May 20, 2008 | 20.80 | 20.83 | 20.20 | 20.36 | 4,794,140 | -0.45(-2.14%) |
May 19, 2008 | 20.86 | 21.14 | 20.74 | 20.80 | 3,505,426 | -0.07(-0.33%) |
May 16, 2008 | 20.77 | 20.91 | 20.63 | 20.87 | 2,708,957 | +0.11(+0.53%) |
May 15, 2008 | 20.39 | 20.81 | 20.27 | 20.76 | 1,950,460 | +0.35(+1.70%) |
May 14, 2008 | 20.24 | 20.55 | 20.17 | 20.41 | 1,805,754 | +0.19(+0.93%) |
May 13, 2008 | 20.00 | 20.24 | 19.81 | 20.23 | 1,980,821 | +0.28(+1.38%) |
May 12, 2008 | 19.79 | 19.96 | 19.59 | 19.95 | 2,700,951 | +0.22(+1.13%) |
May 09, 2008 | 19.90 | 20.01 | 19.58 | 19.73 | 2,203,945 | -0.25(-1.25%) |
May 08, 2008 | 19.95 | 20.17 | 19.80 | 19.98 | 2,966,222 | +0.08(+0.42%) |
May 07, 2008 | 19.65 | 20.24 | 19.63 | 19.89 | 4,269,139 | +0.31(+1.56%) |
May 06, 2008 | 19.29 | 19.73 | 19.16 | 19.59 | 3,015,142 | +0.26(+1.37%) |
May 05, 2008 | 19.16 | 19.46 | 18.99 | 19.32 | 2,792,220 | -0.11(-0.58%) |
May 02, 2008 | 19.78 | 19.89 | 18.95 | 19.44 | 5,096,299 | +0.23(+1.18%) |