Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.88 | 12.07 | 11.64 | 11.71 | 4,167,491 | -0.03(-0.22%) |
Apr 29, 2009 | 11.73 | 11.86 | 11.54 | 11.74 | 4,231,381 | +0.30(+2.58%) |
Apr 28, 2009 | 11.41 | 11.62 | 11.27 | 11.44 | 6,677,811 | -0.08(-0.65%) |
Apr 27, 2009 | 11.50 | 11.79 | 11.39 | 11.52 | 5,798,450 | -0.30(-2.50%) |
Apr 24, 2009 | 12.01 | 12.12 | 11.75 | 11.81 | 7,696,335 | -0.20(-1.66%) |
Apr 23, 2009 | 11.38 | 12.08 | 11.38 | 12.01 | 8,146,371 | +0.39(+3.31%) |
Apr 22, 2009 | 11.54 | 11.94 | 11.37 | 11.63 | 7,012,432 | -0.12(-1.06%) |
Apr 21, 2009 | 11.32 | 11.86 | 11.25 | 11.75 | 6,631,431 | +0.33(+2.87%) |
Apr 20, 2009 | 11.88 | 11.88 | 11.38 | 11.43 | 5,192,151 | -0.68(-5.58%) |
Apr 17, 2009 | 11.98 | 12.24 | 11.84 | 12.10 | 5,134,031 | +0.18(+1.48%) |
Apr 16, 2009 | 11.87 | 12.03 | 11.65 | 11.92 | 4,745,528 | +0.09(+0.78%) |
Apr 15, 2009 | 11.58 | 11.86 | 11.46 | 11.83 | 6,806,605 | +0.34(+2.92%) |
Apr 14, 2009 | 11.82 | 11.83 | 11.41 | 11.50 | 12,851,041 | -0.37(-3.08%) |
Apr 13, 2009 | 11.81 | 11.91 | 11.51 | 11.86 | 7,316,158 | +0.20(+1.71%) |
Apr 09, 2009 | 11.50 | 11.69 | 11.37 | 11.66 | 10,550,697 | +0.64(+5.78%) |
Apr 08, 2009 | 10.76 | 11.04 | 10.62 | 11.02 | 10,251,333 | +0.28(+2.64%) |
Apr 07, 2009 | 10.56 | 10.86 | 10.48 | 10.74 | 6,532,256 | -0.11(-1.01%) |
Apr 06, 2009 | 10.99 | 11.13 | 10.68 | 10.85 | 8,963,785 | -0.45(-3.98%) |
Apr 03, 2009 | 10.92 | 11.39 | 10.86 | 11.30 | 9,523,874 | +0.26(+2.36%) |
Apr 02, 2009 | 10.71 | 11.30 | 10.63 | 11.04 | 11,938,328 | +0.70(+6.75%) |
Apr 01, 2009 | 10.24 | 10.48 | 10.08 | 10.34 | 10,691,593 | +0.07(+0.65%) |
Mar 31, 2009 | 10.29 | 10.43 | 10.16 | 10.27 | 7,572,745 | +0.10(+0.97%) |
Mar 30, 2009 | 10.12 | 10.41 | 9.951 | 10.17 | 9,158,191 | -0.89(-8.04%) |
Mar 26, 2009 | 10.53 | 11.08 | 10.53 | 11.06 | 11,393,831 | +0.64(+6.11%) |
Mar 25, 2009 | 10.57 | 10.75 | 10.08 | 10.43 | 11,571,510 | +0.03(+0.28%) |
Mar 24, 2009 | 10.51 | 10.65 | 10.21 | 10.40 | 8,089,704 | -0.16(-1.51%) |
Mar 23, 2009 | 10.32 | 10.56 | 10.32 | 10.56 | 7,048,425 | +0.73(+7.43%) |
Mar 20, 2009 | 10.09 | 10.18 | 9.719 | 9.826 | 7,449,894 | -0.32(-3.17%) |
Mar 19, 2009 | 10.52 | 10.53 | 10.11 | 10.15 | 8,294,632 | -0.08(-0.79%) |
Mar 18, 2009 | 9.986 | 10.32 | 9.676 | 10.23 | 10,197,562 | +0.14(+1.41%) |
Mar 17, 2009 | 10.10 | 10.15 | 9.803 | 10.09 | 9,614,653 | +0.06(+0.58%) |
Mar 16, 2009 | 9.618 | 10.29 | 9.583 | 10.03 | 9,826,985 | +0.36(+3.72%) |
Mar 13, 2009 | 9.864 | 9.913 | 9.566 | 9.670 | 0 | -0.19(-1.97%) |
Mar 12, 2009 | 9.464 | 9.931 | 9.273 | 9.864 | 8,035,308 | +0.43(+4.55%) |
Mar 11, 2009 | 9.357 | 9.569 | 9.180 | 9.435 | 7,925,929 | +0.23(+2.49%) |
Mar 10, 2009 | 8.679 | 9.221 | 8.679 | 9.206 | 13,577,521 | +0.57(+6.54%) |
Mar 09, 2009 | 8.682 | 8.943 | 8.569 | 8.641 | 11,027,827 | -0.21(-2.36%) |
Mar 06, 2009 | 8.743 | 9.035 | 8.517 | 8.850 | 0 | +0.17(+1.94%) |
Mar 05, 2009 | 9.183 | 9.183 | 8.592 | 8.682 | 7,493,396 | -0.61(-6.52%) |
Mar 04, 2009 | 9.070 | 9.516 | 8.917 | 9.287 | 13,012,066 | +0.39(+4.36%) |
Mar 02, 2009 | 9.096 | 9.328 | 8.830 | 8.899 | 10,430,690 | -0.47(-5.04%) |
Feb 27, 2009 | 9.264 | 9.557 | 9.108 | 9.372 | 0 | -0.05(-0.49%) |
Feb 26, 2009 | 9.493 | 9.684 | 9.360 | 9.418 | 7,403,176 | -0.05(-0.49%) |
Feb 25, 2009 | 9.612 | 9.641 | 9.235 | 9.464 | 10,548,492 | -0.26(-2.65%) |
Feb 24, 2009 | 9.131 | 9.835 | 9.131 | 9.722 | 7,604,297 | +0.65(+7.15%) |
Feb 23, 2009 | 9.592 | 9.673 | 9.032 | 9.073 | 6,892,601 | -0.43(-4.57%) |
Feb 20, 2009 | 9.383 | 9.650 | 9.296 | 9.508 | 0 | +0.05(+0.52%) |
Feb 19, 2009 | 9.708 | 9.763 | 9.403 | 9.458 | 6,356,351 | -0.22(-2.28%) |
Feb 18, 2009 | 9.847 | 9.890 | 9.563 | 9.679 | 5,835,323 | -0.03(-0.27%) |
Feb 17, 2009 | 9.939 | 9.939 | 9.632 | 9.705 | 7,550,784 | -0.65(-6.30%) |
Feb 13, 2009 | 10.43 | 10.58 | 10.31 | 10.36 | 3,970,498 | -0.01(-0.06%) |
Feb 12, 2009 | 10.21 | 10.36 | 9.939 | 10.36 | 8,718,045 | +0.02(+0.22%) |
Feb 11, 2009 | 10.57 | 10.57 | 10.21 | 10.34 | 6,112,101 | -0.12(-1.16%) |
Feb 10, 2009 | 10.82 | 10.97 | 10.25 | 10.46 | 7,717,661 | -0.57(-5.15%) |
Feb 09, 2009 | 10.96 | 11.08 | 10.67 | 11.03 | 4,992,024 | +0.05(+0.48%) |
Feb 06, 2009 | 10.54 | 11.16 | 10.43 | 10.98 | 0 | +0.37(+3.50%) |
Feb 05, 2009 | 10.34 | 10.66 | 10.19 | 10.61 | 5,663,279 | +0.21(+2.01%) |
Feb 04, 2009 | 10.23 | 10.63 | 10.22 | 10.40 | 5,479,330 | +0.13(+1.24%) |
Feb 03, 2009 | 10.03 | 10.32 | 9.911 | 10.27 | 4,752,840 | +0.31(+3.11%) |
Feb 02, 2009 | 9.890 | 10.13 | 9.826 | 9.960 | 4,360,192 | -0.18(-1.80%) |
Jan 30, 2009 | 10.37 | 10.40 | 10.01 | 10.14 | 0 | -0.20(-1.93%) |
Jan 29, 2009 | 10.61 | 10.62 | 10.30 | 10.34 | 4,784,864 | -0.28(-2.59%) |
Jan 28, 2009 | 10.59 | 10.74 | 10.42 | 10.62 | 8,536,245 | +0.31(+2.98%) |
Jan 27, 2009 | 9.899 | 10.36 | 9.899 | 10.31 | 7,368,584 | +0.41(+4.13%) |
Jan 26, 2009 | 9.893 | 10.11 | 9.728 | 9.902 | 7,028,358 | +0.14(+1.42%) |
Jan 23, 2009 | 9.366 | 9.873 | 9.218 | 9.763 | 0 | +0.51(+5.51%) |
Jan 22, 2009 | 9.258 | 9.383 | 9.012 | 9.253 | 8,507,789 | -0.08(-0.90%) |
Jan 21, 2009 | 8.966 | 9.351 | 8.957 | 9.337 | 9,560,985 | +0.43(+4.81%) |
Jan 20, 2009 | 9.470 | 9.554 | 8.899 | 8.908 | 12,623,687 | -1.05(-10.51%) |
Jan 16, 2009 | 10.23 | 10.45 | 9.884 | 9.954 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 9.682 | 10.06 | 9.418 | 9.983 | 7,293,521 | +0.12(+1.17%) |
Jan 14, 2009 | 10.28 | 10.28 | 9.751 | 9.867 | 6,423,829 | -0.46(-4.49%) |
Jan 13, 2009 | 10.55 | 10.75 | 10.20 | 10.33 | 6,961,542 | -0.26(-2.44%) |
Jan 12, 2009 | 11.28 | 11.28 | 10.45 | 10.59 | 7,050,237 | -0.64(-5.68%) |
Jan 09, 2009 | 11.68 | 11.68 | 11.13 | 11.23 | 5,571,997 | -0.33(-2.88%) |
Jan 08, 2009 | 11.25 | 11.60 | 11.25 | 11.56 | 5,526,759 | +0.16(+1.42%) |
Jan 07, 2009 | 11.76 | 11.78 | 11.30 | 11.40 | 7,899,499 | -0.46(-3.89%) |
Jan 06, 2009 | 11.52 | 11.95 | 11.51 | 11.86 | 8,577,231 | +0.50(+4.39%) |
Jan 05, 2009 | 11.08 | 11.45 | 10.85 | 11.36 | 8,711,329 | +0.37(+3.35%) |
Jan 02, 2009 | 10.66 | 11.06 | 10.61 | 10.99 | 0 | +0.34(+3.18%) |
Jan 01, 2009 | 10.54 | 10.72 | 10.40 | 10.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.54 | 10.72 | 10.40 | 10.65 | 4,682,573 | +0.22(+2.08%) |
Dec 30, 2008 | 9.986 | 10.46 | 9.986 | 10.44 | 4,541,570 | +0.39(+3.86%) |
Dec 29, 2008 | 10.26 | 10.26 | 9.873 | 10.05 | 3,047,401 | -0.20(-1.95%) |
Dec 26, 2008 | 10.26 | 10.26 | 10.04 | 10.25 | 0 | +0.15(+1.52%) |
Dec 24, 2008 | 9.882 | 10.22 | 9.882 | 10.09 | 1,654,980 | +0.12(+1.25%) |
Dec 23, 2008 | 10.14 | 10.21 | 9.867 | 9.968 | 3,899,820 | -0.11(-1.06%) |
Dec 22, 2008 | 10.20 | 10.22 | 9.911 | 10.08 | 4,354,774 | +0.03(+0.32%) |
Dec 19, 2008 | 10.35 | 10.41 | 9.954 | 10.04 | 7,348,624 | -0.26(-2.48%) |
Dec 18, 2008 | 11.00 | 11.01 | 10.15 | 10.30 | 7,398,120 | -0.66(-6.00%) |
Dec 17, 2008 | 10.38 | 11.30 | 10.36 | 10.96 | 8,645,331 | +0.38(+3.56%) |
Dec 16, 2008 | 9.899 | 10.62 | 9.824 | 10.58 | 7,997,701 | +0.77(+7.83%) |
Dec 15, 2008 | 9.789 | 9.954 | 9.479 | 9.812 | 5,986,161 | +0.21(+2.17%) |
Dec 12, 2008 | 9.563 | 9.702 | 9.331 | 9.603 | 0 | -0.21(-2.18%) |
Dec 11, 2008 | 10.24 | 10.42 | 9.661 | 9.818 | 9,896,469 | -0.32(-3.17%) |
Dec 10, 2008 | 9.893 | 10.23 | 9.780 | 10.14 | 5,813,389 | +0.37(+3.83%) |
Dec 09, 2008 | 9.957 | 10.17 | 9.629 | 9.766 | 6,028,593 | -0.48(-4.67%) |
Dec 08, 2008 | 10.32 | 10.55 | 10.01 | 10.24 | 10,154,457 | +0.39(+3.91%) |
Dec 05, 2008 | 9.374 | 9.873 | 9.276 | 9.858 | 0 | +0.34(+3.53%) |
Dec 04, 2008 | 9.777 | 10.21 | 9.409 | 9.522 | 7,451,750 | -0.41(-4.11%) |
Dec 03, 2008 | 9.566 | 9.968 | 9.183 | 9.931 | 12,078,320 | +0.41(+4.29%) |
Dec 02, 2008 | 9.595 | 9.725 | 9.308 | 9.522 | 8,340,936 | +0.21(+2.30%) |
Dec 01, 2008 | 10.19 | 10.42 | 9.253 | 9.308 | 10,106,811 | -0.90(-8.80%) |
Nov 28, 2008 | 10.12 | 10.21 | 9.847 | 10.21 | 2,256,410 | +0.16(+1.59%) |
Nov 26, 2008 | 10.02 | 10.14 | 9.583 | 10.05 | 8,357,382 | -0.14(-1.39%) |
Nov 25, 2008 | 10.50 | 10.62 | 9.876 | 10.19 | 8,328,347 | -0.01(-0.06%) |
Nov 24, 2008 | 9.600 | 10.38 | 9.600 | 10.19 | 9,269,785 | +0.65(+6.77%) |
Nov 21, 2008 | 9.658 | 9.719 | 8.809 | 9.548 | 12,214,961 | +0.27(+2.94%) |
Nov 20, 2008 | 9.908 | 10.01 | 9.215 | 9.276 | 13,046,837 | -0.88(-8.62%) |
Nov 19, 2008 | 10.64 | 10.79 | 9.853 | 10.15 | 13,026,211 | -0.59(-5.45%) |
Nov 18, 2008 | 10.60 | 10.90 | 10.53 | 10.74 | 10,024,124 | +0.02(+0.22%) |
Nov 17, 2008 | 10.77 | 11.01 | 10.44 | 10.71 | 8,650,456 | +0.01(+0.11%) |
Nov 14, 2008 | 11.39 | 11.47 | 10.68 | 10.70 | 0 | -0.84(-7.30%) |
Nov 13, 2008 | 11.06 | 11.55 | 10.41 | 11.54 | 15,237,484 | +0.50(+4.51%) |
Nov 12, 2008 | 11.88 | 11.91 | 10.93 | 11.05 | 9,462,786 | -1.18(-9.67%) |
Nov 11, 2008 | 12.26 | 12.45 | 11.94 | 12.23 | 6,273,916 | -0.21(-1.70%) |
Nov 10, 2008 | 12.72 | 12.79 | 12.29 | 12.44 | 4,589,572 | -0.01(-0.09%) |
Nov 07, 2008 | 12.25 | 12.45 | 11.99 | 12.45 | 0 | +0.40(+3.29%) |
Nov 06, 2008 | 12.61 | 12.66 | 11.94 | 12.05 | 6,842,777 | -0.57(-4.48%) |
Nov 05, 2008 | 13.44 | 13.45 | 12.59 | 12.62 | 6,948,664 | -0.85(-6.30%) |
Nov 04, 2008 | 13.10 | 13.54 | 13.10 | 13.47 | 5,742,739 | +0.71(+5.59%) |
Nov 03, 2008 | 12.65 | 13.03 | 12.65 | 12.76 | 6,657,899 | +0.22(+1.78%) |
Oct 31, 2008 | 12.46 | 12.99 | 12.20 | 12.53 | 0 | -0.12(-0.92%) |
Oct 30, 2008 | 12.47 | 12.72 | 12.31 | 12.65 | 10,413,732 | +0.62(+5.16%) |
Oct 29, 2008 | 11.47 | 12.83 | 11.34 | 12.03 | 11,731,237 | +0.42(+3.65%) |
Oct 28, 2008 | 10.82 | 11.65 | 10.37 | 11.61 | 8,065,169 | +1.01(+9.52%) |
Oct 27, 2008 | 11.16 | 11.38 | 10.59 | 10.60 | 9,335,973 | -0.70(-6.18%) |
Oct 24, 2008 | 10.98 | 11.69 | 10.49 | 11.30 | 0 | -0.54(-4.60%) |
Oct 23, 2008 | 11.37 | 11.87 | 11.07 | 11.84 | 16,292,357 | +0.38(+3.29%) |
Oct 22, 2008 | 11.30 | 11.61 | 11.00 | 11.46 | 8,932,431 | -0.07(-0.60%) |
Oct 21, 2008 | 11.88 | 12.03 | 11.38 | 11.53 | 7,156,420 | -0.47(-3.93%) |
Oct 20, 2008 | 11.67 | 12.02 | 11.23 | 12.01 | 7,932,579 | +0.50(+4.36%) |
Oct 17, 2008 | 11.06 | 11.92 | 10.94 | 11.50 | 0 | +0.10(+0.84%) |
Oct 16, 2008 | 11.31 | 11.52 | 10.32 | 11.41 | 12,834,612 | +0.46(+4.24%) |
Oct 15, 2008 | 11.74 | 12.18 | 10.83 | 10.95 | 9,030,736 | -1.28(-10.50%) |
Oct 14, 2008 | 13.34 | 13.67 | 11.90 | 12.23 | 12,612,654 | -0.31(-2.49%) |
Oct 13, 2008 | 12.17 | 12.60 | 11.83 | 12.54 | 4,568,335 | +0.90(+7.77%) |
Oct 10, 2008 | 11.17 | 12.05 | 10.43 | 11.64 | 0 | +0.03(+0.30%) |
Oct 09, 2008 | 12.48 | 12.67 | 11.23 | 11.60 | 11,179,638 | -0.53(-4.39%) |
Oct 08, 2008 | 11.60 | 12.41 | 11.42 | 12.14 | 15,154,660 | +0.07(+0.60%) |
Oct 07, 2008 | 12.69 | 12.97 | 12.02 | 12.06 | 11,741,959 | -0.51(-4.08%) |
Oct 06, 2008 | 12.39 | 12.66 | 11.21 | 12.58 | 14,731,751 | -0.12(-0.94%) |
Oct 03, 2008 | 13.16 | 13.47 | 12.47 | 12.70 | 0 | -0.22(-1.73%) |
Oct 02, 2008 | 13.66 | 13.66 | 12.76 | 12.92 | 11,035,015 | -0.91(-6.56%) |
Oct 01, 2008 | 13.87 | 14.04 | 13.61 | 13.83 | 8,441,712 | -0.03(-0.25%) |
Sep 30, 2008 | 13.91 | 14.21 | 13.62 | 13.86 | 8,064,503 | -0.09(-0.62%) |
Sep 29, 2008 | 14.58 | 14.74 | 13.62 | 13.95 | 9,605,508 | -0.99(-6.62%) |
Sep 26, 2008 | 14.49 | 14.94 | 14.49 | 14.94 | 0 | +0.10(+0.70%) |
Sep 25, 2008 | 14.63 | 15.14 | 14.49 | 14.83 | 6,680,382 | +0.34(+2.38%) |
Sep 24, 2008 | 15.07 | 15.11 | 14.44 | 14.49 | 7,465,771 | -0.39(-2.63%) |
Sep 23, 2008 | 15.00 | 15.34 | 14.78 | 14.88 | 9,774,394 | +0.03(+0.20%) |
Sep 22, 2008 | 15.36 | 15.36 | 14.74 | 14.85 | 7,761,522 | -0.48(-3.14%) |
Sep 19, 2008 | 15.37 | 15.90 | 14.23 | 15.33 | 0 | +0.08(+0.53%) |
Sep 18, 2008 | 14.76 | 15.49 | 14.54 | 15.25 | 12,429,019 | +0.66(+4.55%) |
Sep 17, 2008 | 14.72 | 15.05 | 14.48 | 14.58 | 11,176,808 | -0.51(-3.38%) |
Sep 16, 2008 | 14.81 | 15.31 | 14.41 | 15.09 | 11,715,570 | -0.09(-0.57%) |
Sep 15, 2008 | 14.62 | 15.45 | 14.62 | 15.18 | 10,064,806 | -0.06(-0.38%) |
Sep 12, 2008 | 15.13 | 15.33 | 14.89 | 15.24 | 0 | -0.12(-0.79%) |
Sep 11, 2008 | 14.93 | 15.36 | 14.72 | 15.36 | 9,524,136 | +0.47(+3.17%) |
Sep 10, 2008 | 14.67 | 15.20 | 14.55 | 14.89 | 10,619,946 | +0.39(+2.72%) |
Sep 09, 2008 | 14.88 | 15.25 | 14.40 | 14.49 | 7,899,237 | -0.40(-2.67%) |
Sep 08, 2008 | 14.79 | 15.10 | 14.74 | 14.89 | 7,995,540 | +0.23(+1.60%) |
Sep 05, 2008 | 14.59 | 14.70 | 14.12 | 14.66 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 15.13 | 15.13 | 14.50 | 14.65 | 6,569,743 | -0.50(-3.31%) |
Sep 03, 2008 | 15.26 | 15.29 | 14.91 | 15.15 | 5,309,478 | -0.10(-0.68%) |
Sep 02, 2008 | 15.36 | 15.82 | 15.02 | 15.26 | 10,198,342 | +0.03(+0.23%) |
Aug 29, 2008 | 15.09 | 15.37 | 15.00 | 15.22 | 0 | +0.02(+0.11%) |
Aug 28, 2008 | 15.08 | 15.23 | 14.87 | 15.20 | 3,521,514 | +0.27(+1.80%) |
Aug 27, 2008 | 14.78 | 14.94 | 14.58 | 14.94 | 3,622,590 | +0.27(+1.82%) |
Aug 26, 2008 | 14.60 | 14.80 | 14.54 | 14.67 | 5,674,764 | +0.10(+0.70%) |
Aug 25, 2008 | 14.69 | 14.69 | 14.44 | 14.57 | 5,101,904 | -0.14(-0.98%) |
Aug 22, 2008 | 14.55 | 14.74 | 14.45 | 14.71 | 0 | +0.24(+1.64%) |
Aug 21, 2008 | 14.16 | 14.57 | 14.01 | 14.47 | 8,701,784 | +0.29(+2.04%) |
Aug 20, 2008 | 14.49 | 14.49 | 14.06 | 14.18 | 6,881,375 | -0.16(-1.11%) |
Aug 19, 2008 | 14.74 | 14.76 | 14.29 | 14.34 | 4,256,952 | -0.39(-2.65%) |
Aug 18, 2008 | 14.92 | 14.98 | 14.68 | 14.74 | 4,083,114 | -0.05(-0.35%) |
Aug 15, 2008 | 15.10 | 15.10 | 14.76 | 14.79 | 0 | -0.16(-1.07%) |
Aug 14, 2008 | 14.97 | 15.22 | 14.88 | 14.95 | 5,034,608 | -0.04(-0.25%) |
Aug 13, 2008 | 14.69 | 15.09 | 14.43 | 14.98 | 8,076,964 | +0.11(+0.72%) |
Aug 12, 2008 | 15.31 | 15.31 | 14.79 | 14.88 | 9,058,816 | -0.39(-2.53%) |
Aug 11, 2008 | 15.36 | 15.56 | 15.18 | 15.26 | 5,562,558 | -0.10(-0.62%) |
Aug 08, 2008 | 15.22 | 15.52 | 15.19 | 15.36 | 3,813,041 | +0.12(+0.80%) |
Aug 07, 2008 | 15.31 | 15.64 | 15.14 | 15.24 | 3,538,016 | -0.39(-2.49%) |
Aug 06, 2008 | 15.59 | 15.63 | 15.36 | 15.62 | 4,062,101 | +0.00(+0.00%) |
Aug 05, 2008 | 15.15 | 15.76 | 15.05 | 15.62 | 6,714,732 | +0.54(+3.57%) |
Aug 04, 2008 | 15.38 | 15.40 | 15.04 | 15.09 | 3,235,808 | -0.16(-1.03%) |
Aug 01, 2008 | 15.20 | 15.49 | 15.02 | 15.24 | 6,388,689 | -0.04(-0.28%) |
Jul 31, 2008 | 15.39 | 15.54 | 14.97 | 15.29 | 5,552,254 | -0.13(-0.83%) |
Jul 30, 2008 | 15.46 | 15.63 | 15.26 | 15.41 | 6,859,310 | +0.05(+0.34%) |
Jul 29, 2008 | 15.36 | 15.56 | 15.03 | 15.36 | 9,157,535 | +0.36(+2.38%) |
Jul 28, 2008 | 15.42 | 15.42 | 14.99 | 15.00 | 5,446,819 | -0.43(-2.81%) |
Jul 25, 2008 | 15.52 | 15.53 | 15.15 | 15.44 | 6,119,137 | +0.09(+0.60%) |
Jul 24, 2008 | 15.59 | 15.75 | 15.34 | 15.35 | 6,554,725 | -0.25(-1.58%) |
Jul 23, 2008 | 15.48 | 15.61 | 15.20 | 15.59 | 7,148,280 | +0.25(+1.62%) |
Jul 22, 2008 | 14.56 | 15.36 | 14.56 | 15.34 | 10,191,305 | +0.58(+3.93%) |
Jul 21, 2008 | 14.81 | 15.05 | 14.65 | 14.76 | 7,447,344 | -0.06(-0.43%) |
Jul 18, 2008 | 14.74 | 15.00 | 14.50 | 14.83 | 8,982,065 | +0.25(+1.75%) |
Jul 17, 2008 | 14.21 | 14.64 | 14.21 | 14.57 | 9,040,564 | +0.41(+2.88%) |
Jul 16, 2008 | 13.73 | 14.18 | 13.49 | 14.16 | 6,491,056 | +0.51(+3.74%) |
Jul 15, 2008 | 13.39 | 13.74 | 13.19 | 13.65 | 8,548,748 | +0.17(+1.27%) |
Jul 14, 2008 | 13.74 | 13.85 | 13.36 | 13.48 | 5,027,382 | -0.18(-1.32%) |
Jul 11, 2008 | 13.68 | 13.94 | 13.50 | 13.66 | 6,510,992 | -0.15(-1.09%) |
Jul 10, 2008 | 13.79 | 14.01 | 13.62 | 13.81 | 5,969,196 | +0.09(+0.66%) |
Jul 09, 2008 | 13.85 | 14.27 | 13.69 | 13.72 | 8,035,895 | -0.20(-1.42%) |
Jul 08, 2008 | 13.19 | 13.97 | 13.19 | 13.92 | 7,151,120 | +0.76(+5.81%) |
Jul 07, 2008 | 13.45 | 13.45 | 13.04 | 13.16 | 5,843,453 | -0.17(-1.30%) |
Jul 04, 2008 | 13.26 | 13.43 | 13.19 | 13.33 | 4,510,464 | +0.00(+0.00%) |
Jul 03, 2008 | 13.26 | 13.43 | 13.19 | 13.33 | 4,510,464 | +0.13(+0.99%) |
Jul 02, 2008 | 13.89 | 14.01 | 13.13 | 13.20 | 7,842,287 | -0.49(-3.60%) |
Jul 01, 2008 | 13.82 | 13.82 | 13.39 | 13.69 | 3,300,892 | -0.24(-1.73%) |
Jun 30, 2008 | 13.75 | 14.05 | 13.75 | 13.93 | 6,145,530 | +0.03(+0.25%) |
Jun 27, 2008 | 14.11 | 14.18 | 13.83 | 13.90 | 4,382,630 | -0.17(-1.20%) |
Jun 26, 2008 | 14.44 | 14.44 | 14.03 | 14.07 | 5,091,054 | -0.42(-2.92%) |
Jun 25, 2008 | 14.32 | 14.61 | 14.27 | 14.49 | 5,040,871 | +0.32(+2.27%) |
Jun 24, 2008 | 14.21 | 14.45 | 14.14 | 14.17 | 12,438,871 | -0.04(-0.27%) |
Jun 23, 2008 | 14.29 | 14.36 | 14.12 | 14.21 | 4,467,363 | -0.12(-0.87%) |
Jun 20, 2008 | 14.52 | 14.54 | 14.28 | 14.33 | 6,402,938 | -0.23(-1.57%) |
Jun 19, 2008 | 14.45 | 14.67 | 14.29 | 14.56 | 4,638,816 | +0.21(+1.47%) |
Jun 18, 2008 | 14.45 | 14.47 | 14.23 | 14.35 | 10,199,001 | -0.13(-0.88%) |
Jun 17, 2008 | 14.99 | 15.14 | 14.34 | 14.47 | 10,404,094 | -0.41(-2.75%) |
Jun 16, 2008 | 14.31 | 14.99 | 14.24 | 14.88 | 11,769,362 | +0.51(+3.57%) |
Jun 13, 2008 | 14.40 | 14.61 | 14.25 | 14.37 | 5,313,950 | +0.05(+0.32%) |
Jun 12, 2008 | 14.48 | 14.48 | 14.29 | 14.32 | 7,587,280 | +0.09(+0.63%) |
Jun 11, 2008 | 14.88 | 14.88 | 14.06 | 14.23 | 14,875,929 | -0.68(-4.58%) |
Jun 10, 2008 | 14.79 | 15.07 | 14.72 | 14.92 | 9,227,633 | -0.18(-1.17%) |
Jun 09, 2008 | 15.34 | 15.35 | 14.98 | 15.09 | 6,600,207 | -0.07(-0.44%) |
Jun 06, 2008 | 15.54 | 15.64 | 15.13 | 15.16 | 6,906,670 | -0.54(-3.45%) |
Jun 05, 2008 | 15.31 | 15.71 | 15.31 | 15.70 | 3,881,565 | +0.39(+2.57%) |
Jun 04, 2008 | 15.41 | 15.52 | 15.21 | 15.31 | 4,570,330 | -0.08(-0.51%) |
Jun 03, 2008 | 15.88 | 16.04 | 15.34 | 15.39 | 7,838,470 | -0.58(-3.65%) |
Jun 02, 2008 | 16.13 | 16.17 | 15.77 | 15.97 | 6,556,954 | -0.38(-2.30%) |
May 30, 2008 | 16.58 | 16.58 | 16.12 | 16.35 | 6,490,625 | -0.22(-1.31%) |
May 29, 2008 | 16.33 | 16.62 | 16.33 | 16.56 | 5,362,587 | +0.28(+1.74%) |
May 28, 2008 | 16.06 | 16.34 | 16.06 | 16.28 | 4,602,199 | +0.19(+1.19%) |
May 27, 2008 | 16.10 | 16.16 | 15.80 | 16.09 | 3,034,035 | +0.06(+0.40%) |
May 26, 2008 | 16.39 | 16.39 | 15.91 | 16.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.39 | 16.39 | 15.91 | 16.02 | 4,582,184 | -0.31(-1.92%) |
May 22, 2008 | 16.14 | 16.46 | 16.08 | 16.34 | 4,851,680 | +0.28(+1.77%) |
May 21, 2008 | 16.49 | 16.62 | 16.04 | 16.05 | 5,659,107 | -0.38(-2.31%) |
May 20, 2008 | 16.59 | 16.62 | 16.35 | 16.43 | 4,373,385 | -0.16(-0.96%) |
May 19, 2008 | 16.54 | 16.95 | 16.50 | 16.59 | 4,117,850 | +0.11(+0.69%) |
May 16, 2008 | 16.78 | 16.78 | 16.34 | 16.48 | 4,322,056 | -0.03(-0.16%) |
May 15, 2008 | 16.19 | 16.52 | 16.06 | 16.51 | 3,856,263 | +0.41(+2.54%) |
May 14, 2008 | 16.00 | 16.22 | 15.88 | 16.10 | 3,857,630 | +0.24(+1.52%) |
May 13, 2008 | 16.14 | 16.15 | 15.78 | 15.86 | 6,761,036 | -0.28(-1.74%) |
May 12, 2008 | 15.86 | 16.16 | 15.69 | 16.14 | 3,698,009 | +0.31(+1.96%) |
May 09, 2008 | 15.70 | 15.91 | 15.65 | 15.83 | 2,539,427 | -0.02(-0.13%) |
May 08, 2008 | 15.58 | 15.86 | 15.50 | 15.85 | 2,523,878 | +0.25(+1.62%) |
May 07, 2008 | 15.92 | 16.16 | 15.55 | 15.60 | 4,311,721 | -0.34(-2.13%) |
May 06, 2008 | 15.66 | 15.99 | 15.55 | 15.94 | 3,308,667 | +0.28(+1.76%) |
May 05, 2008 | 15.82 | 15.82 | 15.41 | 15.66 | 3,031,854 | -0.16(-0.99%) |
May 02, 2008 | 15.48 | 15.90 | 15.45 | 15.82 | 7,257,618 | +0.46(+3.02%) |