Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.167 | 7.269 | 6.877 | 6.947 | 0 | -0.24(-3.28%) |
Jan 29, 2009 | 7.214 | 7.403 | 7.104 | 7.183 | 3,773,627 | -0.09(-1.19%) |
Jan 28, 2009 | 7.458 | 7.466 | 7.167 | 7.269 | 6,167,935 | +0.03(+0.43%) |
Jan 27, 2009 | 7.026 | 7.324 | 6.900 | 7.238 | 6,813,235 | +0.24(+3.48%) |
Jan 26, 2009 | 6.798 | 7.591 | 6.798 | 6.995 | 10,941,185 | +0.20(+2.89%) |
Jan 23, 2009 | 6.398 | 6.830 | 6.335 | 6.798 | 7,187,124 | +0.11(+1.64%) |
Jan 22, 2009 | 6.461 | 6.822 | 6.390 | 6.688 | 8,362,170 | +0.00(+0.00%) |
Jan 21, 2009 | 6.500 | 6.735 | 6.425 | 6.688 | 9,119,464 | +0.20(+3.02%) |
Jan 20, 2009 | 6.790 | 6.963 | 6.390 | 6.492 | 7,088,133 | -0.40(-5.81%) |
Jan 16, 2009 | 6.688 | 6.947 | 6.584 | 6.892 | 0 | +0.23(+3.42%) |
Jan 15, 2009 | 6.571 | 6.735 | 6.343 | 6.665 | 8,555,415 | +0.05(+0.83%) |
Jan 14, 2009 | 6.657 | 6.822 | 6.421 | 6.610 | 6,068,757 | -0.21(-3.11%) |
Jan 13, 2009 | 6.602 | 6.885 | 6.567 | 6.822 | 7,068,881 | +0.23(+3.45%) |
Jan 12, 2009 | 6.696 | 6.696 | 6.476 | 6.594 | 6,825,088 | -0.04(-0.59%) |
Jan 09, 2009 | 6.414 | 6.814 | 6.280 | 6.633 | 9,642,321 | +0.24(+3.81%) |
Jan 08, 2009 | 6.461 | 6.476 | 6.202 | 6.390 | 14,464,056 | -0.09(-1.45%) |
Jan 07, 2009 | 6.830 | 6.892 | 6.421 | 6.484 | 10,072,225 | -0.46(-6.56%) |
Jan 06, 2009 | 7.057 | 7.089 | 6.735 | 6.940 | 10,251,121 | +0.04(+0.57%) |
Jan 05, 2009 | 7.301 | 7.316 | 6.359 | 6.900 | 17,237,006 | -0.44(-5.99%) |
Jan 02, 2009 | 6.916 | 7.348 | 6.916 | 7.340 | 0 | +0.46(+6.74%) |
Jan 01, 2009 | 6.720 | 7.112 | 6.696 | 6.877 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.720 | 7.112 | 6.696 | 6.877 | 4,613,739 | +0.16(+2.46%) |
Dec 30, 2008 | 6.202 | 6.720 | 6.202 | 6.712 | 3,947,286 | +0.55(+8.92%) |
Dec 29, 2008 | 6.421 | 6.531 | 6.139 | 6.162 | 4,664,480 | -0.27(-4.27%) |
Dec 26, 2008 | 6.359 | 6.555 | 6.343 | 6.437 | 2,790,871 | +0.10(+1.61%) |
Dec 24, 2008 | 6.241 | 6.398 | 6.186 | 6.335 | 1,408,926 | +0.13(+2.15%) |
Dec 23, 2008 | 6.437 | 6.461 | 6.155 | 6.202 | 3,462,221 | -0.12(-1.86%) |
Dec 22, 2008 | 6.367 | 6.469 | 6.155 | 6.319 | 5,499,483 | -0.04(-0.62%) |
Dec 19, 2008 | 6.045 | 6.437 | 5.880 | 6.359 | 9,632,698 | +0.35(+5.88%) |
Dec 18, 2008 | 6.249 | 6.359 | 5.903 | 6.005 | 5,347,531 | -0.20(-3.29%) |
Dec 17, 2008 | 6.084 | 6.374 | 5.896 | 6.210 | 10,193,369 | +0.13(+2.20%) |
Dec 16, 2008 | 5.456 | 6.084 | 5.370 | 6.076 | 7,111,061 | +0.65(+12.01%) |
Dec 15, 2008 | 5.613 | 5.746 | 5.338 | 5.424 | 4,962,888 | -0.16(-2.81%) |
Dec 12, 2008 | 5.299 | 5.613 | 5.142 | 5.581 | 5,563,328 | +0.12(+2.16%) |
Dec 11, 2008 | 5.621 | 5.841 | 5.424 | 5.464 | 6,088,103 | -0.27(-4.79%) |
Dec 10, 2008 | 5.896 | 5.966 | 5.558 | 5.739 | 6,388,465 | -0.01(-0.14%) |
Dec 09, 2008 | 5.762 | 6.068 | 5.691 | 5.746 | 7,400,501 | -0.05(-0.81%) |
Dec 08, 2008 | 5.809 | 6.131 | 5.723 | 5.793 | 8,658,019 | +0.02(+0.41%) |
Dec 05, 2008 | 5.346 | 5.770 | 5.103 | 5.770 | 9,916,030 | +0.35(+6.52%) |
Dec 04, 2008 | 5.150 | 5.566 | 4.899 | 5.417 | 12,549,658 | +0.29(+5.67%) |
Dec 03, 2008 | 5.016 | 5.142 | 4.569 | 5.126 | 11,130,496 | +0.33(+6.87%) |
Dec 02, 2008 | 4.757 | 4.828 | 4.090 | 4.796 | 12,582,513 | +0.06(+1.33%) |
Dec 01, 2008 | 5.283 | 5.291 | 4.694 | 4.734 | 10,714,773 | -0.53(-10.13%) |
Nov 28, 2008 | 5.644 | 5.684 | 5.150 | 5.267 | 6,313,785 | -0.24(-4.42%) |
Nov 26, 2008 | 4.899 | 5.550 | 4.710 | 5.511 | 14,518,202 | +0.59(+11.96%) |
Nov 25, 2008 | 4.734 | 4.985 | 4.702 | 4.922 | 12,214,584 | +0.29(+6.27%) |
Nov 24, 2008 | 4.114 | 4.726 | 4.027 | 4.632 | 10,988,362 | +0.59(+14.56%) |
Nov 21, 2008 | 3.619 | 4.435 | 3.533 | 4.043 | 9,396,367 | +0.59(+17.05%) |
Nov 20, 2008 | 3.996 | 3.996 | 3.454 | 3.454 | 9,546,736 | -0.50(-12.70%) |
Nov 19, 2008 | 3.886 | 4.090 | 3.737 | 3.957 | 15,798,905 | +0.02(+0.60%) |
Nov 18, 2008 | 3.917 | 3.957 | 3.776 | 3.933 | 8,753,509 | +0.16(+4.37%) |
Nov 17, 2008 | 3.800 | 3.933 | 3.752 | 3.768 | 10,844,179 | -0.08(-2.04%) |
Nov 14, 2008 | 4.004 | 4.004 | 3.800 | 3.847 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.894 | 4.043 | 3.533 | 4.027 | 20,250,376 | +0.26(+6.87%) |
Nov 12, 2008 | 4.011 | 4.129 | 3.729 | 3.768 | 18,275,612 | -0.24(-6.07%) |
Nov 11, 2008 | 4.820 | 4.820 | 3.784 | 4.011 | 25,384,188 | -1.24(-23.62%) |
Nov 10, 2008 | 6.241 | 6.249 | 4.742 | 5.252 | 18,924,860 | -0.60(-10.32%) |
Nov 07, 2008 | 6.210 | 6.210 | 5.652 | 5.856 | 8,764,919 | -0.26(-4.24%) |
Nov 06, 2008 | 6.775 | 6.822 | 6.084 | 6.115 | 6,635,835 | -0.66(-9.73%) |
Nov 05, 2008 | 6.869 | 6.979 | 6.641 | 6.775 | 7,433,309 | -0.05(-0.80%) |
Nov 04, 2008 | 7.034 | 7.654 | 6.798 | 6.830 | 6,505,227 | +0.02(+0.35%) |
Nov 03, 2008 | 6.853 | 6.932 | 6.563 | 6.806 | 6,881,761 | -0.05(-0.80%) |
Oct 31, 2008 | 6.476 | 7.144 | 6.335 | 6.861 | 9,974,772 | +0.35(+5.30%) |
Oct 30, 2008 | 6.374 | 6.649 | 6.210 | 6.516 | 9,205,279 | +0.31(+5.06%) |
Oct 29, 2008 | 6.155 | 6.304 | 5.813 | 6.202 | 14,180,713 | -0.08(-1.25%) |
Oct 28, 2008 | 6.414 | 6.500 | 4.482 | 6.280 | 35,591,784 | +0.01(+0.13%) |
Oct 27, 2008 | 7.560 | 7.685 | 6.272 | 6.272 | 13,666,238 | -1.30(-17.12%) |
Oct 24, 2008 | 7.560 | 7.960 | 7.458 | 7.568 | 7,858,602 | -0.60(-7.40%) |
Oct 23, 2008 | 7.944 | 8.227 | 7.615 | 8.172 | 9,448,373 | +0.27(+3.48%) |
Oct 22, 2008 | 8.329 | 8.510 | 7.685 | 7.897 | 7,427,366 | -0.66(-7.71%) |
Oct 21, 2008 | 8.800 | 9.075 | 8.517 | 8.557 | 4,712,624 | -0.65(-7.08%) |
Oct 20, 2008 | 8.659 | 9.224 | 8.533 | 9.208 | 7,248,607 | +0.53(+6.15%) |
Oct 17, 2008 | 7.638 | 9.051 | 7.638 | 8.674 | 7,020,387 | +0.26(+3.08%) |
Oct 16, 2008 | 8.298 | 8.494 | 7.858 | 8.415 | 9,557,780 | +0.13(+1.52%) |
Oct 15, 2008 | 9.091 | 9.091 | 8.274 | 8.290 | 5,656,606 | -0.97(-10.51%) |
Oct 14, 2008 | 9.546 | 9.562 | 8.894 | 9.263 | 8,697,285 | +0.15(+1.64%) |
Oct 13, 2008 | 8.753 | 9.138 | 8.345 | 9.114 | 4,830,091 | +0.84(+10.15%) |
Oct 10, 2008 | 8.251 | 8.769 | 7.709 | 8.274 | 12,028,740 | -0.13(-1.59%) |
Oct 09, 2008 | 8.996 | 9.483 | 8.408 | 8.408 | 8,659,791 | -0.38(-4.37%) |
Oct 08, 2008 | 8.486 | 9.106 | 8.274 | 8.792 | 7,733,091 | +0.12(+1.36%) |
Oct 07, 2008 | 9.326 | 9.538 | 8.643 | 8.674 | 7,245,738 | -0.55(-5.96%) |
Oct 06, 2008 | 8.926 | 9.397 | 8.604 | 9.224 | 9,608,519 | +0.05(+0.60%) |
Oct 03, 2008 | 9.821 | 10.03 | 9.083 | 9.169 | 0 | -0.49(-5.04%) |
Oct 02, 2008 | 10.07 | 10.10 | 9.609 | 9.656 | 5,388,317 | -0.45(-4.43%) |
Oct 01, 2008 | 9.248 | 10.27 | 9.177 | 10.10 | 7,588,609 | +0.73(+7.79%) |
Sep 30, 2008 | 9.122 | 9.405 | 8.831 | 9.373 | 7,735,766 | +0.55(+6.23%) |
Sep 29, 2008 | 9.954 | 9.978 | 8.612 | 8.824 | 10,490,759 | -1.14(-11.43%) |
Sep 26, 2008 | 10.06 | 10.32 | 9.907 | 9.962 | 0 | -0.32(-3.13%) |
Sep 25, 2008 | 9.075 | 10.46 | 9.075 | 10.28 | 13,739,970 | +0.75(+7.91%) |
Sep 24, 2008 | 10.09 | 10.10 | 9.310 | 9.530 | 15,605,886 | -0.53(-5.30%) |
Sep 23, 2008 | 10.24 | 10.37 | 10.05 | 10.06 | 6,437,154 | -0.13(-1.23%) |
Sep 22, 2008 | 10.17 | 10.55 | 10.13 | 10.19 | 6,328,762 | -0.12(-1.14%) |
Sep 19, 2008 | 10.69 | 11.05 | 10.05 | 10.31 | 0 | +0.12(+1.16%) |
Sep 18, 2008 | 10.02 | 10.22 | 9.730 | 10.19 | 8,592,074 | +0.27(+2.77%) |
Sep 17, 2008 | 10.04 | 10.23 | 9.821 | 9.915 | 9,522,689 | -0.34(-3.29%) |
Sep 16, 2008 | 10.06 | 10.34 | 9.813 | 10.25 | 8,040,398 | +0.05(+0.46%) |
Sep 15, 2008 | 10.59 | 10.60 | 9.899 | 10.21 | 7,937,649 | -0.38(-3.63%) |
Sep 12, 2008 | 10.36 | 10.64 | 10.35 | 10.59 | 7,187,942 | +0.12(+1.12%) |
Sep 11, 2008 | 10.09 | 10.58 | 10.02 | 10.47 | 14,386,645 | +0.19(+1.83%) |
Sep 10, 2008 | 9.931 | 10.35 | 9.719 | 10.28 | 44,641,900 | +0.06(+0.61%) |
Sep 09, 2008 | 10.72 | 10.74 | 10.14 | 10.22 | 12,445,845 | -0.57(-5.24%) |
Sep 08, 2008 | 11.37 | 11.38 | 10.73 | 10.79 | 7,845,227 | -0.38(-3.44%) |
Sep 05, 2008 | 10.76 | 11.18 | 10.71 | 11.17 | 0 | +0.27(+2.52%) |
Sep 04, 2008 | 11.34 | 11.38 | 10.87 | 10.90 | 6,478,451 | -1.02(-8.56%) |
Sep 03, 2008 | 11.68 | 12.01 | 11.63 | 11.92 | 6,475,916 | +0.22(+1.88%) |
Sep 02, 2008 | 11.40 | 11.97 | 11.40 | 11.70 | 4,317,204 | +0.30(+2.62%) |
Aug 29, 2008 | 11.64 | 11.76 | 11.30 | 11.40 | 0 | -0.37(-3.14%) |
Aug 28, 2008 | 12.11 | 12.25 | 11.67 | 11.77 | 6,045,144 | -0.28(-2.35%) |
Aug 27, 2008 | 12.15 | 12.15 | 11.86 | 12.05 | 3,558,447 | +0.08(+0.66%) |
Aug 26, 2008 | 12.77 | 12.77 | 11.94 | 11.97 | 4,870,284 | -0.75(-5.92%) |
Aug 25, 2008 | 12.61 | 12.82 | 12.47 | 12.73 | 2,789,399 | +0.16(+1.25%) |
Aug 22, 2008 | 12.89 | 13.08 | 12.47 | 12.57 | 0 | -0.22(-1.72%) |
Aug 21, 2008 | 12.67 | 12.98 | 12.65 | 12.79 | 3,891,259 | -0.03(-0.24%) |
Aug 20, 2008 | 12.64 | 12.94 | 12.46 | 12.82 | 4,018,172 | +0.23(+1.81%) |
Aug 19, 2008 | 12.92 | 12.95 | 12.49 | 12.59 | 3,182,857 | -0.36(-2.79%) |
Aug 18, 2008 | 13.22 | 13.38 | 12.90 | 12.95 | 2,536,167 | -0.20(-1.49%) |
Aug 15, 2008 | 13.36 | 13.53 | 13.02 | 13.15 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.84 | 13.38 | 12.66 | 13.23 | 4,805,451 | +0.36(+2.81%) |
Aug 13, 2008 | 13.33 | 13.46 | 12.73 | 12.87 | 7,112,685 | -0.53(-3.98%) |
Aug 12, 2008 | 13.22 | 13.78 | 13.18 | 13.40 | 4,940,777 | +0.14(+1.07%) |
Aug 11, 2008 | 12.75 | 13.26 | 12.59 | 13.26 | 5,175,010 | +0.46(+3.56%) |
Aug 08, 2008 | 12.51 | 12.91 | 12.35 | 12.80 | 3,763,339 | +0.38(+3.03%) |
Aug 07, 2008 | 12.87 | 12.97 | 12.42 | 12.43 | 4,902,884 | -0.46(-3.53%) |
Aug 06, 2008 | 12.70 | 12.95 | 12.66 | 12.88 | 5,102,777 | +0.20(+1.55%) |
Aug 05, 2008 | 11.89 | 12.87 | 11.89 | 12.69 | 8,044,905 | +0.92(+7.80%) |
Aug 04, 2008 | 11.57 | 11.94 | 11.42 | 11.77 | 4,506,999 | +0.09(+0.81%) |
Aug 01, 2008 | 11.79 | 11.81 | 11.47 | 11.67 | 5,054,371 | -0.02(-0.20%) |
Jul 31, 2008 | 12.23 | 12.34 | 11.70 | 11.70 | 4,776,342 | -0.67(-5.40%) |
Jul 30, 2008 | 12.06 | 12.42 | 11.96 | 12.36 | 5,447,827 | +0.40(+3.35%) |
Jul 29, 2008 | 11.96 | 12.27 | 11.80 | 11.96 | 5,889,717 | +0.12(+0.99%) |
Jul 28, 2008 | 11.57 | 12.63 | 11.38 | 11.85 | 13,013,700 | -0.89(-7.02%) |
Jul 25, 2008 | 12.80 | 13.01 | 12.66 | 12.74 | 5,707,738 | +0.08(+0.62%) |
Jul 24, 2008 | 13.07 | 13.13 | 12.63 | 12.66 | 5,842,583 | -0.43(-3.30%) |
Jul 23, 2008 | 12.84 | 13.11 | 12.77 | 13.09 | 5,900,416 | +0.29(+2.27%) |
Jul 22, 2008 | 12.69 | 12.89 | 12.44 | 12.80 | 6,501,500 | +0.05(+0.43%) |
Jul 21, 2008 | 12.87 | 12.97 | 12.55 | 12.75 | 3,438,719 | -0.09(-0.73%) |
Jul 18, 2008 | 12.75 | 14.44 | 12.63 | 12.84 | 5,032,352 | +0.19(+1.49%) |
Jul 17, 2008 | 12.68 | 12.93 | 12.29 | 12.65 | 7,231,310 | -0.01(-0.06%) |
Jul 16, 2008 | 12.09 | 12.70 | 12.06 | 12.66 | 7,562,239 | +0.58(+4.81%) |
Jul 15, 2008 | 11.63 | 12.51 | 11.43 | 12.08 | 9,979,946 | +0.38(+3.29%) |
Jul 14, 2008 | 11.67 | 11.81 | 11.35 | 11.70 | 5,452,179 | +0.16(+1.43%) |
Jul 11, 2008 | 11.92 | 11.92 | 11.38 | 11.53 | 6,293,969 | -0.49(-4.05%) |
Jul 10, 2008 | 11.71 | 12.46 | 11.67 | 12.02 | 7,661,360 | +0.29(+2.48%) |
Jul 09, 2008 | 11.62 | 11.81 | 11.56 | 11.73 | 5,252,529 | -0.07(-0.60%) |
Jul 08, 2008 | 11.19 | 11.80 | 11.16 | 11.80 | 7,665,777 | +0.60(+5.33%) |
Jul 07, 2008 | 11.31 | 11.48 | 11.08 | 11.20 | 6,224,038 | -0.06(-0.56%) |
Jul 04, 2008 | 11.33 | 11.48 | 11.16 | 11.27 | 2,207,661 | +0.00(+0.00%) |
Jul 03, 2008 | 11.33 | 11.48 | 11.16 | 11.27 | 2,207,661 | +0.03(+0.28%) |
Jul 02, 2008 | 11.34 | 11.63 | 11.21 | 11.23 | 6,761,621 | -0.04(-0.35%) |
Jul 01, 2008 | 11.55 | 11.72 | 11.05 | 11.27 | 5,984,948 | -0.46(-3.88%) |
Jun 30, 2008 | 11.56 | 11.89 | 11.29 | 11.73 | 5,823,696 | +0.24(+2.05%) |
Jun 27, 2008 | 11.60 | 11.79 | 11.29 | 11.49 | 7,754,052 | -0.03(-0.27%) |
Jun 26, 2008 | 11.63 | 11.92 | 11.51 | 11.52 | 5,838,451 | -0.25(-2.13%) |
Jun 25, 2008 | 11.37 | 11.93 | 11.28 | 11.78 | 7,283,970 | +0.49(+4.31%) |
Jun 24, 2008 | 11.28 | 11.45 | 11.08 | 11.29 | 3,793,331 | +0.01(+0.07%) |
Jun 23, 2008 | 11.74 | 11.74 | 11.23 | 11.28 | 4,710,639 | -0.40(-3.43%) |
Jun 20, 2008 | 11.18 | 11.73 | 10.68 | 11.68 | 12,396,569 | +0.32(+2.83%) |
Jun 19, 2008 | 10.64 | 11.43 | 10.64 | 11.36 | 14,186,016 | +0.62(+5.77%) |
Jun 18, 2008 | 11.39 | 11.63 | 10.28 | 10.74 | 27,011,624 | -0.96(-8.19%) |
Jun 17, 2008 | 11.66 | 11.85 | 11.56 | 11.70 | 7,904,316 | +0.13(+1.09%) |
Jun 16, 2008 | 11.65 | 11.76 | 11.35 | 11.57 | 9,566,794 | -0.17(-1.47%) |
Jun 13, 2008 | 11.70 | 11.74 | 11.55 | 11.74 | 7,310,694 | +0.07(+0.60%) |
Jun 12, 2008 | 11.73 | 12.03 | 11.51 | 11.67 | 8,787,931 | +0.02(+0.20%) |
Jun 11, 2008 | 11.96 | 11.96 | 11.55 | 11.65 | 10,130,520 | -0.35(-2.88%) |
Jun 10, 2008 | 12.08 | 12.24 | 11.91 | 12.00 | 8,495,540 | -0.31(-2.49%) |
Jun 09, 2008 | 12.81 | 12.85 | 12.16 | 12.30 | 8,293,348 | -0.40(-3.15%) |
Jun 06, 2008 | 13.35 | 13.35 | 12.65 | 12.70 | 9,313,815 | -0.64(-4.82%) |
Jun 05, 2008 | 13.51 | 13.57 | 13.27 | 13.35 | 8,941,522 | -0.09(-0.64%) |
Jun 04, 2008 | 13.62 | 13.74 | 13.10 | 13.43 | 11,540,108 | +0.10(+0.77%) |
Jun 03, 2008 | 14.30 | 14.34 | 13.13 | 13.33 | 15,134,143 | -1.15(-7.97%) |
Jun 02, 2008 | 14.86 | 14.97 | 14.48 | 14.48 | 5,611,923 | -0.31(-2.07%) |
May 30, 2008 | 14.68 | 14.86 | 14.50 | 14.79 | 4,713,841 | +0.13(+0.86%) |
May 29, 2008 | 14.28 | 14.89 | 14.23 | 14.66 | 7,782,373 | +0.38(+2.69%) |
May 28, 2008 | 14.19 | 14.32 | 13.90 | 14.28 | 3,984,573 | +0.14(+1.00%) |
May 27, 2008 | 13.97 | 14.25 | 13.89 | 14.14 | 3,341,082 | +0.15(+1.07%) |
May 26, 2008 | 14.37 | 14.40 | 13.92 | 13.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.37 | 14.40 | 13.92 | 13.99 | 3,615,580 | -0.42(-2.94%) |
May 22, 2008 | 14.21 | 14.52 | 14.08 | 14.41 | 3,565,170 | +0.31(+2.17%) |
May 21, 2008 | 14.21 | 14.54 | 14.08 | 14.11 | 3,233,316 | -0.10(-0.72%) |
May 20, 2008 | 14.29 | 14.43 | 14.10 | 14.21 | 3,403,705 | -0.17(-1.20%) |
May 19, 2008 | 14.37 | 14.66 | 14.23 | 14.38 | 5,107,442 | +0.05(+0.33%) |
May 16, 2008 | 14.63 | 14.80 | 14.22 | 14.33 | 3,654,948 | -0.27(-1.88%) |
May 15, 2008 | 14.38 | 14.70 | 14.28 | 14.61 | 4,129,533 | +0.35(+2.48%) |
May 14, 2008 | 14.11 | 14.48 | 14.06 | 14.26 | 4,974,764 | +0.15(+1.06%) |
May 13, 2008 | 14.00 | 14.21 | 13.89 | 14.11 | 9,443,597 | +0.15(+1.07%) |
May 12, 2008 | 13.74 | 13.97 | 13.61 | 13.96 | 5,326,375 | +0.34(+2.48%) |
May 09, 2008 | 13.76 | 13.92 | 13.57 | 13.62 | 2,220,383 | -0.37(-2.64%) |
May 08, 2008 | 13.92 | 14.08 | 13.87 | 13.99 | 4,585,576 | +0.12(+0.85%) |
May 07, 2008 | 13.93 | 13.99 | 13.78 | 13.87 | 7,700,082 | -0.03(-0.23%) |
May 06, 2008 | 13.97 | 14.04 | 13.65 | 13.90 | 7,613,177 | -0.19(-1.34%) |
May 05, 2008 | 14.01 | 14.18 | 13.89 | 14.09 | 6,027,274 | +0.12(+0.84%) |
May 02, 2008 | 14.23 | 14.25 | 13.87 | 13.97 | 6,108,686 | -0.02(-0.11%) |
May 01, 2008 | 13.86 | 14.11 | 13.86 | 13.99 | 6,273,683 | +0.02(+0.11%) |
Apr 30, 2008 | 14.01 | 14.08 | 13.83 | 13.97 | 8,176,376 | -0.04(-0.28%) |
Apr 29, 2008 | 14.44 | 14.45 | 13.94 | 14.01 | 7,468,449 | -0.31(-2.14%) |
Apr 28, 2008 | 14.15 | 14.71 | 14.02 | 14.32 | 6,281,532 | +0.07(+0.50%) |
Apr 25, 2008 | 14.33 | 14.37 | 13.98 | 14.25 | 8,564,009 | +0.05(+0.39%) |
Apr 24, 2008 | 14.26 | 14.42 | 13.91 | 14.19 | 7,155,828 | -0.05(-0.33%) |
Apr 23, 2008 | 14.77 | 14.98 | 14.12 | 14.24 | 9,843,361 | -0.49(-3.36%) |
Apr 22, 2008 | 15.17 | 15.26 | 14.64 | 14.73 | 5,552,669 | -0.53(-3.45%) |
Apr 21, 2008 | 14.95 | 15.27 | 14.76 | 15.26 | 7,017,634 | +0.33(+2.21%) |
Apr 18, 2008 | 14.77 | 15.31 | 14.77 | 14.93 | 13,205,413 | +0.46(+3.20%) |
Apr 17, 2008 | 14.03 | 14.51 | 13.99 | 14.47 | 10,512,947 | +0.44(+3.13%) |
Apr 16, 2008 | 13.87 | 14.05 | 13.87 | 14.03 | 5,193,666 | +0.25(+1.82%) |
Apr 15, 2008 | 13.55 | 13.82 | 13.35 | 13.78 | 5,111,500 | +0.34(+2.51%) |
Apr 14, 2008 | 13.25 | 13.53 | 13.25 | 13.44 | 6,894,486 | +0.21(+1.60%) |
Apr 11, 2008 | 13.13 | 13.37 | 13.13 | 13.23 | 5,804,831 | -0.09(-0.65%) |
Apr 10, 2008 | 12.94 | 13.41 | 12.91 | 13.31 | 6,377,674 | +0.40(+3.10%) |
Apr 09, 2008 | 13.12 | 13.16 | 12.82 | 12.91 | 4,369,413 | -0.25(-1.91%) |
Apr 08, 2008 | 13.23 | 13.28 | 13.07 | 13.16 | 2,422,994 | -0.18(-1.35%) |
Apr 07, 2008 | 13.33 | 13.59 | 13.25 | 13.35 | 3,052,532 | +0.14(+1.07%) |
Apr 04, 2008 | 12.96 | 13.25 | 12.94 | 13.20 | 3,681,233 | +0.30(+2.31%) |
Apr 03, 2008 | 12.71 | 12.95 | 12.69 | 12.91 | 2,771,673 | +0.12(+0.92%) |
Apr 02, 2008 | 13.25 | 13.25 | 12.74 | 12.79 | 2,915,640 | -0.42(-3.21%) |
Apr 01, 2008 | 12.59 | 13.21 | 12.59 | 13.21 | 4,335,447 | +0.69(+5.52%) |
Mar 31, 2008 | 12.56 | 12.69 | 12.36 | 12.52 | 3,954,831 | -0.14(-1.12%) |
Mar 28, 2008 | 12.85 | 12.89 | 12.64 | 12.66 | 2,650,769 | +0.02(+0.19%) |
Mar 27, 2008 | 12.95 | 13.03 | 12.60 | 12.64 | 3,888,596 | -0.30(-2.31%) |
Mar 26, 2008 | 12.95 | 13.11 | 12.82 | 12.94 | 2,401,730 | -0.10(-0.78%) |
Mar 25, 2008 | 13.16 | 13.31 | 12.95 | 13.04 | 4,235,461 | -0.27(-2.01%) |
Mar 24, 2008 | 13.29 | 13.44 | 13.16 | 13.31 | 3,960,010 | +0.05(+0.36%) |
Mar 21, 2008 | 13.22 | 13.46 | 13.05 | 13.26 | 7,647,196 | +0.00(+0.00%) |
Mar 20, 2008 | 13.22 | 13.46 | 13.05 | 13.26 | 7,647,196 | +0.11(+0.84%) |
Mar 19, 2008 | 13.23 | 13.69 | 13.05 | 13.15 | 7,061,158 | +0.15(+1.15%) |
Mar 18, 2008 | 12.59 | 13.05 | 12.57 | 13.00 | 4,490,538 | +0.75(+6.09%) |
Mar 17, 2008 | 12.32 | 12.58 | 12.11 | 12.25 | 4,945,818 | -0.27(-2.13%) |
Mar 14, 2008 | 13.11 | 13.11 | 12.41 | 12.52 | 5,973,521 | -0.51(-3.92%) |
Mar 13, 2008 | 12.65 | 13.16 | 12.65 | 13.03 | 5,556,935 | +0.12(+0.91%) |
Mar 12, 2008 | 12.61 | 13.15 | 12.61 | 12.91 | 6,080,702 | +0.31(+2.43%) |
Mar 11, 2008 | 12.61 | 12.95 | 12.34 | 12.61 | 5,607,073 | +0.31(+2.49%) |
Mar 10, 2008 | 12.54 | 12.54 | 12.14 | 12.30 | 3,812,850 | -0.11(-0.89%) |
Mar 07, 2008 | 12.68 | 12.73 | 12.27 | 12.41 | 4,511,345 | -0.35(-2.71%) |
Mar 06, 2008 | 12.67 | 13.04 | 12.67 | 12.76 | 7,190,318 | +0.05(+0.37%) |
Mar 05, 2008 | 11.96 | 12.90 | 11.88 | 12.71 | 9,433,186 | +1.00(+8.51%) |
Mar 04, 2008 | 11.66 | 11.78 | 11.56 | 11.71 | 5,617,515 | -0.03(-0.27%) |
Mar 03, 2008 | 11.27 | 11.78 | 11.21 | 11.74 | 4,369,917 | +0.43(+3.82%) |
Feb 29, 2008 | 11.62 | 11.62 | 11.27 | 11.31 | 3,843,002 | -0.36(-3.09%) |
Feb 28, 2008 | 11.58 | 11.83 | 11.50 | 11.67 | 3,131,846 | +0.04(+0.34%) |
Feb 27, 2008 | 11.22 | 11.76 | 11.07 | 11.63 | 4,476,551 | +0.39(+3.49%) |
Feb 26, 2008 | 11.40 | 11.51 | 11.19 | 11.24 | 3,527,946 | -0.19(-1.65%) |
Feb 25, 2008 | 11.42 | 11.50 | 11.16 | 11.43 | 2,871,226 | -0.01(-0.07%) |
Feb 22, 2008 | 11.27 | 11.49 | 11.05 | 11.44 | 3,166,961 | +0.17(+1.53%) |
Feb 21, 2008 | 11.76 | 11.87 | 11.17 | 11.27 | 5,124,468 | -0.42(-3.56%) |
Feb 20, 2008 | 11.15 | 11.79 | 11.10 | 11.68 | 6,767,848 | +0.53(+4.72%) |
Feb 19, 2008 | 10.80 | 11.29 | 10.80 | 11.16 | 4,760,209 | +0.46(+4.26%) |
Feb 18, 2008 | 10.76 | 10.79 | 10.57 | 10.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.76 | 10.79 | 10.57 | 10.70 | 2,985,339 | -0.04(-0.37%) |
Feb 14, 2008 | 10.85 | 10.94 | 10.72 | 10.74 | 3,403,985 | -0.13(-1.16%) |
Feb 13, 2008 | 10.79 | 10.88 | 10.75 | 10.86 | 2,812,998 | +0.17(+1.62%) |
Feb 12, 2008 | 10.75 | 10.85 | 10.60 | 10.69 | 1,779,301 | +0.05(+0.44%) |
Feb 11, 2008 | 10.75 | 10.76 | 10.54 | 10.64 | 2,912,211 | -0.09(-0.88%) |
Feb 08, 2008 | 10.70 | 10.79 | 10.60 | 10.74 | 3,112,071 | +0.01(+0.07%) |
Feb 07, 2008 | 10.75 | 10.82 | 10.59 | 10.73 | 3,632,711 | -0.06(-0.58%) |
Feb 06, 2008 | 10.91 | 10.96 | 10.69 | 10.79 | 2,933,989 | -0.03(-0.29%) |
Feb 05, 2008 | 10.99 | 11.11 | 10.67 | 10.83 | 5,973,628 | -0.20(-1.85%) |
Feb 04, 2008 | 11.31 | 11.41 | 11.01 | 11.03 | 4,149,521 | -0.28(-2.50%) |