Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.08 | 12.33 | 11.97 | 12.16 | 6,879,619 | -0.28(-2.28%) |
Apr 29, 2009 | 12.33 | 12.61 | 12.13 | 12.44 | 6,691,889 | +0.52(+4.36%) |
Apr 28, 2009 | 11.81 | 12.13 | 11.71 | 11.92 | 4,920,661 | -0.47(-3.81%) |
Apr 27, 2009 | 12.47 | 12.72 | 12.25 | 12.39 | 5,839,114 | -0.23(-1.81%) |
Apr 24, 2009 | 12.27 | 12.73 | 12.18 | 12.62 | 9,120,905 | +0.62(+5.18%) |
Apr 23, 2009 | 11.53 | 12.08 | 11.37 | 12.00 | 10,097,368 | +0.63(+5.54%) |
Apr 22, 2009 | 11.38 | 11.82 | 11.34 | 11.37 | 8,392,722 | +0.13(+1.19%) |
Apr 21, 2009 | 11.76 | 11.85 | 11.02 | 11.23 | 9,724,824 | -0.25(-2.19%) |
Apr 20, 2009 | 11.00 | 11.71 | 10.99 | 11.49 | 8,820,481 | +0.64(+5.87%) |
Apr 17, 2009 | 10.82 | 11.11 | 10.72 | 10.85 | 12,706,159 | -0.19(-1.71%) |
Apr 16, 2009 | 11.71 | 11.72 | 10.98 | 11.04 | 13,099,838 | -0.61(-5.20%) |
Apr 15, 2009 | 11.64 | 11.84 | 11.46 | 11.64 | 6,061,717 | +0.03(+0.27%) |
Apr 14, 2009 | 11.75 | 11.84 | 6.617 | 11.61 | 6,283,936 | -0.02(-0.14%) |
Apr 13, 2009 | 12.02 | 12.13 | 11.60 | 11.63 | 8,508,345 | -0.14(-1.20%) |
Apr 09, 2009 | 11.93 | 12.10 | 11.68 | 11.77 | 6,080,502 | -0.24(-2.03%) |
Apr 08, 2009 | 12.13 | 12.25 | 11.72 | 12.01 | 7,537,699 | +0.10(+0.86%) |
Apr 07, 2009 | 12.49 | 12.49 | 11.90 | 11.91 | 10,094,953 | -0.28(-2.26%) |
Apr 06, 2009 | 12.23 | 12.26 | 11.80 | 12.19 | 12,344,446 | -0.41(-3.25%) |
Apr 03, 2009 | 13.56 | 13.69 | 12.41 | 12.60 | 11,849,577 | -0.96(-7.08%) |
Apr 02, 2009 | 14.15 | 14.24 | 13.38 | 13.56 | 13,264,100 | -1.07(-7.32%) |
Apr 01, 2009 | 14.59 | 14.68 | 14.20 | 14.63 | 6,785,845 | +0.57(+4.03%) |
Mar 31, 2009 | 14.19 | 14.40 | 13.74 | 14.06 | 7,422,054 | +0.08(+0.56%) |
Mar 30, 2009 | 13.82 | 14.40 | 13.60 | 13.98 | 7,083,394 | -0.72(-4.92%) |
Mar 26, 2009 | 15.21 | 15.22 | 14.63 | 14.70 | 7,734,234 | -0.34(-2.25%) |
Mar 25, 2009 | 14.62 | 15.28 | 14.26 | 15.04 | 14,171,986 | +0.56(+3.86%) |
Mar 24, 2009 | 13.99 | 14.77 | 13.73 | 14.48 | 10,148,808 | +0.23(+1.60%) |
Mar 23, 2009 | 14.26 | 14.48 | 14.18 | 14.26 | 9,611,387 | +0.17(+1.17%) |
Mar 20, 2009 | 14.55 | 14.55 | 14.04 | 14.09 | 13,758,150 | -0.58(-3.97%) |
Mar 19, 2009 | 14.32 | 14.85 | 14.22 | 14.67 | 17,771,972 | +1.97(+15.48%) |
Mar 18, 2009 | 12.26 | 13.73 | 11.86 | 12.71 | 14,952,512 | +0.34(+2.74%) |
Mar 17, 2009 | 12.49 | 12.54 | 12.02 | 12.37 | 6,194,003 | -0.13(-1.01%) |
Mar 16, 2009 | 12.39 | 12.67 | 12.20 | 12.49 | 4,512,736 | -0.03(-0.25%) |
Mar 13, 2009 | 12.41 | 12.64 | 12.16 | 12.52 | 0 | +0.31(+2.58%) |
Mar 12, 2009 | 12.29 | 12.37 | 11.86 | 12.21 | 8,377,542 | +0.20(+1.70%) |
Mar 11, 2009 | 11.51 | 12.18 | 11.38 | 12.01 | 9,637,599 | +0.59(+5.17%) |
Mar 10, 2009 | 12.08 | 12.35 | 11.27 | 11.42 | 14,241,920 | -0.93(-7.52%) |
Mar 09, 2009 | 12.86 | 13.00 | 12.19 | 12.34 | 9,782,415 | -0.78(-5.94%) |
Mar 06, 2009 | 13.26 | 13.61 | 12.89 | 13.12 | 0 | +0.13(+0.97%) |
Mar 05, 2009 | 12.28 | 13.21 | 12.28 | 13.00 | 7,075,788 | +0.75(+6.10%) |
Mar 04, 2009 | 12.89 | 12.91 | 12.08 | 12.25 | 9,643,824 | +0.40(+3.39%) |
Mar 02, 2009 | 12.67 | 12.71 | 11.53 | 11.85 | 14,909,947 | -0.57(-4.56%) |
Feb 27, 2009 | 13.41 | 13.52 | 11.89 | 12.41 | 0 | -0.72(-5.51%) |
Feb 26, 2009 | 12.55 | 13.23 | 12.38 | 13.14 | 10,913,839 | +0.42(+3.34%) |
Feb 25, 2009 | 13.11 | 13.71 | 12.66 | 12.71 | 15,526,320 | -0.57(-4.32%) |
Feb 24, 2009 | 14.31 | 14.42 | 13.18 | 13.29 | 12,967,425 | -1.13(-7.86%) |
Feb 23, 2009 | 14.50 | 15.03 | 14.31 | 14.42 | 11,789,878 | -0.44(-2.96%) |
Feb 20, 2009 | 14.74 | 15.07 | 14.30 | 14.86 | 15,393,751 | +0.63(+4.42%) |
Feb 19, 2009 | 14.87 | 15.09 | 14.04 | 14.23 | 14,328,282 | -1.10(-7.18%) |
Feb 18, 2009 | 15.11 | 15.45 | 14.41 | 15.33 | 14,168,180 | +0.25(+1.67%) |
Feb 17, 2009 | 15.32 | 15.44 | 14.96 | 15.08 | 14,778,631 | +0.20(+1.38%) |
Feb 13, 2009 | 15.08 | 15.11 | 14.59 | 14.88 | 7,925,407 | -0.24(-1.56%) |
Feb 12, 2009 | 15.07 | 15.31 | 14.69 | 15.11 | 12,612,287 | +0.02(+0.10%) |
Feb 11, 2009 | 14.13 | 15.25 | 14.04 | 15.10 | 21,376,748 | +1.14(+8.17%) |
Feb 10, 2009 | 14.55 | 14.66 | 13.75 | 13.96 | 13,349,315 | -0.23(-1.61%) |
Feb 09, 2009 | 14.38 | 14.59 | 13.99 | 14.19 | 10,016,758 | -0.42(-2.86%) |
Feb 06, 2009 | 13.84 | 14.72 | 13.82 | 14.60 | 15,738,285 | +0.40(+2.83%) |
Feb 05, 2009 | 14.06 | 14.28 | 13.90 | 14.20 | 13,618,971 | +0.50(+3.68%) |
Feb 04, 2009 | 13.62 | 13.96 | 13.52 | 13.70 | 11,140,963 | +0.30(+2.23%) |
Feb 03, 2009 | 13.69 | 13.79 | 13.14 | 13.40 | 14,141,889 | -0.09(-0.64%) |
Feb 02, 2009 | 13.40 | 14.11 | 13.24 | 13.48 | 15,245,237 | -0.42(-3.05%) |
Jan 30, 2009 | 14.50 | 14.53 | 13.61 | 13.91 | 0 | -0.20(-1.45%) |
Jan 29, 2009 | 13.16 | 14.30 | 13.04 | 14.11 | 19,035,936 | +0.79(+5.90%) |
Jan 28, 2009 | 13.70 | 13.71 | 13.19 | 13.33 | 16,445,126 | -0.09(-0.65%) |
Jan 27, 2009 | 13.63 | 13.76 | 13.33 | 13.41 | 14,455,202 | -0.42(-3.07%) |
Jan 26, 2009 | 14.82 | 15.00 | 13.59 | 13.84 | 19,974,180 | -0.50(-3.51%) |
Jan 23, 2009 | 13.69 | 14.41 | 13.52 | 14.34 | 27,782,752 | +1.01(+7.55%) |
Jan 22, 2009 | 13.55 | 13.98 | 13.21 | 13.34 | 23,088,472 | -0.42(-3.09%) |
Jan 21, 2009 | 13.66 | 14.15 | 13.11 | 13.76 | 29,378,464 | -0.68(-4.74%) |
Jan 20, 2009 | 14.15 | 15.37 | 13.96 | 14.44 | 28,109,200 | +0.37(+2.63%) |
Jan 16, 2009 | 13.71 | 14.13 | 13.12 | 14.07 | 23,441,188 | +0.96(+7.32%) |
Jan 15, 2009 | 12.78 | 13.18 | 12.19 | 13.12 | 13,476,408 | +0.28(+2.21%) |
Jan 14, 2009 | 13.38 | 13.62 | 12.62 | 12.83 | 12,010,310 | -0.72(-5.28%) |
Jan 13, 2009 | 13.34 | 13.78 | 13.05 | 13.55 | 13,493,698 | +0.38(+2.87%) |
Jan 12, 2009 | 13.55 | 13.61 | 12.99 | 13.17 | 10,821,390 | -0.80(-5.74%) |
Jan 09, 2009 | 14.01 | 14.57 | 13.63 | 13.97 | 12,306,164 | -0.35(-2.42%) |
Jan 08, 2009 | 13.78 | 14.36 | 13.66 | 14.32 | 10,215,183 | +0.99(+7.44%) |
Jan 07, 2009 | 14.35 | 14.35 | 13.18 | 13.33 | 11,028,567 | -1.12(-7.73%) |
Jan 06, 2009 | 13.81 | 14.69 | 13.67 | 14.44 | 13,117,193 | +0.50(+3.55%) |
Jan 05, 2009 | 14.00 | 14.22 | 13.63 | 13.95 | 12,264,575 | -0.66(-4.52%) |
Jan 02, 2009 | 14.30 | 14.96 | 14.20 | 14.61 | 0 | +0.12(+0.81%) |
Jan 01, 2009 | 14.28 | 14.55 | 13.82 | 14.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.28 | 14.55 | 13.82 | 14.49 | 6,656,219 | +0.18(+1.26%) |
Dec 30, 2008 | 14.40 | 14.40 | 13.97 | 14.31 | 6,435,004 | -0.08(-0.55%) |
Dec 29, 2008 | 14.37 | 14.53 | 13.95 | 14.39 | 8,328,044 | +0.31(+2.18%) |
Dec 26, 2008 | 13.59 | 14.25 | 13.06 | 14.08 | 3,273,867 | +0.71(+5.29%) |
Dec 24, 2008 | 13.15 | 13.57 | 12.86 | 13.37 | 2,677,306 | +0.24(+1.86%) |
Dec 23, 2008 | 13.06 | 13.65 | 11.44 | 13.13 | 11,527,646 | +0.05(+0.42%) |
Dec 22, 2008 | 13.72 | 14.11 | 12.75 | 13.08 | 10,127,137 | -0.06(-0.48%) |
Dec 19, 2008 | 12.40 | 13.41 | 12.40 | 13.14 | 12,679,487 | +0.28(+2.20%) |
Dec 18, 2008 | 14.00 | 14.13 | 12.62 | 12.86 | 15,367,506 | -1.14(-8.15%) |
Dec 17, 2008 | 14.48 | 15.00 | 13.93 | 14.00 | 12,674,940 | -0.37(-2.57%) |
Dec 16, 2008 | 13.37 | 14.41 | 13.17 | 14.37 | 13,416,101 | +1.20(+9.08%) |
Dec 15, 2008 | 13.19 | 13.75 | 12.75 | 13.17 | 15,916,004 | +0.31(+2.45%) |
Dec 12, 2008 | 11.97 | 13.10 | 11.93 | 12.86 | 11,789,606 | +0.53(+4.28%) |
Dec 11, 2008 | 13.47 | 13.69 | 12.04 | 12.33 | 14,878,573 | -0.50(-3.92%) |
Dec 10, 2008 | 12.31 | 13.23 | 12.31 | 12.83 | 19,754,132 | +1.19(+10.20%) |
Dec 09, 2008 | 11.49 | 12.07 | 11.27 | 11.64 | 15,088,632 | -0.12(-1.00%) |
Dec 08, 2008 | 11.53 | 11.91 | 11.34 | 11.76 | 12,604,624 | +1.09(+10.25%) |
Dec 05, 2008 | 10.31 | 10.74 | 9.543 | 10.67 | 14,378,933 | +0.04(+0.37%) |
Dec 04, 2008 | 11.04 | 11.55 | 10.43 | 10.63 | 13,140,260 | -0.64(-5.66%) |
Dec 03, 2008 | 11.08 | 11.53 | 10.72 | 11.27 | 16,216,899 | -0.42(-3.63%) |
Dec 02, 2008 | 11.17 | 11.75 | 11.01 | 11.69 | 14,296,171 | +0.98(+9.18%) |
Dec 01, 2008 | 11.25 | 11.66 | 10.66 | 10.71 | 13,067,269 | -0.90(-7.73%) |
Nov 28, 2008 | 11.79 | 11.79 | 11.13 | 11.60 | 4,066,231 | -0.06(-0.54%) |
Nov 26, 2008 | 10.83 | 11.75 | 10.51 | 11.67 | 11,645,296 | +0.92(+8.57%) |
Nov 25, 2008 | 11.79 | 11.79 | 10.29 | 10.75 | 16,118,797 | -0.49(-4.34%) |
Nov 24, 2008 | 11.49 | 12.17 | 11.21 | 11.23 | 18,232,662 | +0.40(+3.70%) |
Nov 21, 2008 | 9.236 | 10.97 | 8.953 | 10.83 | 24,364,396 | +2.44(+29.05%) |
Nov 20, 2008 | 8.528 | 9.268 | 8.198 | 8.395 | 17,025,504 | -0.36(-4.13%) |
Nov 19, 2008 | 9.638 | 10.04 | 8.725 | 8.756 | 17,218,216 | -0.71(-7.48%) |
Nov 18, 2008 | 9.480 | 9.992 | 9.142 | 9.465 | 13,698,917 | -0.11(-1.15%) |
Nov 17, 2008 | 9.299 | 10.23 | 9.110 | 9.575 | 14,778,645 | -0.05(-0.49%) |
Nov 14, 2008 | 10.62 | 11.16 | 9.590 | 9.622 | 22,231,364 | -0.99(-9.34%) |
Nov 13, 2008 | 9.260 | 10.66 | 8.347 | 10.61 | 17,553,010 | +1.64(+18.23%) |
Nov 12, 2008 | 10.13 | 10.13 | 8.922 | 8.977 | 17,410,388 | -1.57(-14.91%) |
Nov 11, 2008 | 10.24 | 10.87 | 10.05 | 10.55 | 12,477,627 | -0.15(-1.40%) |
Nov 10, 2008 | 10.61 | 10.81 | 10.15 | 10.70 | 11,684,699 | +0.80(+8.11%) |
Nov 07, 2008 | 9.606 | 10.50 | 9.488 | 9.897 | 12,384,866 | +0.46(+4.83%) |
Nov 06, 2008 | 10.64 | 10.93 | 9.362 | 9.441 | 17,965,000 | -0.71(-6.98%) |
Nov 05, 2008 | 9.858 | 10.40 | 9.488 | 10.15 | 15,016,587 | +0.05(+0.47%) |
Nov 04, 2008 | 8.859 | 10.21 | 8.859 | 10.10 | 11,231,952 | +1.64(+19.33%) |
Nov 03, 2008 | 8.450 | 9.040 | 8.284 | 8.465 | 9,802,434 | +0.26(+3.16%) |
Oct 31, 2008 | 8.615 | 8.843 | 8.143 | 8.206 | 15,006,555 | -0.67(-7.54%) |
Oct 30, 2008 | 8.654 | 8.930 | 7.907 | 8.874 | 20,436,382 | +0.72(+8.88%) |
Oct 29, 2008 | 7.073 | 8.379 | 7.033 | 8.151 | 22,669,222 | +1.47(+22.03%) |
Oct 28, 2008 | 6.538 | 6.758 | 6.026 | 6.679 | 12,422,182 | +0.65(+10.84%) |
Oct 27, 2008 | 6.742 | 6.923 | 6.019 | 6.026 | 11,644,331 | -0.90(-13.05%) |
Oct 24, 2008 | 5.389 | 7.104 | 5.389 | 6.931 | 15,762,404 | +0.68(+10.82%) |
Oct 23, 2008 | 6.782 | 7.498 | 6.113 | 6.255 | 17,819,568 | -0.89(-12.44%) |
Oct 22, 2008 | 7.891 | 7.946 | 7.026 | 7.144 | 13,544,790 | -1.05(-12.78%) |
Oct 21, 2008 | 8.701 | 8.992 | 8.182 | 8.190 | 9,786,575 | -1.19(-12.67%) |
Oct 20, 2008 | 8.623 | 9.417 | 8.387 | 9.378 | 8,742,897 | +0.92(+10.88%) |
Oct 17, 2008 | 8.041 | 9.937 | 8.041 | 8.457 | 13,111,994 | -0.27(-3.07%) |
Oct 16, 2008 | 10.23 | 10.23 | 8.284 | 8.725 | 21,900,948 | -1.38(-13.70%) |
Oct 15, 2008 | 11.09 | 11.47 | 10.09 | 10.11 | 13,786,306 | -1.14(-10.14%) |
Oct 14, 2008 | 10.87 | 11.75 | 10.51 | 11.25 | 17,378,524 | +0.90(+8.66%) |
Oct 13, 2008 | 10.94 | 11.16 | 9.685 | 10.35 | 9,551,452 | +0.05(+0.46%) |
Oct 10, 2008 | 12.12 | 12.37 | 9.441 | 10.31 | 21,034,276 | -2.10(-16.93%) |
Oct 09, 2008 | 12.53 | 12.73 | 11.81 | 12.41 | 13,197,447 | -0.34(-2.65%) |
Oct 08, 2008 | 11.21 | 12.82 | 11.20 | 12.75 | 24,133,506 | +2.03(+18.94%) |
Oct 07, 2008 | 11.16 | 11.44 | 10.67 | 10.72 | 17,384,118 | +0.09(+0.89%) |
Oct 06, 2008 | 11.79 | 11.91 | 9.606 | 10.62 | 17,826,818 | -0.54(-4.80%) |
Oct 03, 2008 | 10.83 | 12.08 | 10.83 | 11.16 | 12,770,128 | +0.05(+0.42%) |
Oct 02, 2008 | 12.65 | 12.75 | 11.05 | 11.11 | 15,864,929 | -2.21(-16.60%) |
Oct 01, 2008 | 12.91 | 13.91 | 12.68 | 13.32 | 15,659,937 | +0.64(+5.03%) |
Sep 30, 2008 | 12.75 | 13.31 | 12.28 | 12.68 | 11,243,881 | -0.22(-1.71%) |
Sep 29, 2008 | 12.94 | 13.71 | 12.62 | 12.90 | 14,101,070 | -0.16(-1.20%) |
Sep 26, 2008 | 13.41 | 13.71 | 12.91 | 13.06 | 0 | -0.02(-0.12%) |
Sep 25, 2008 | 13.50 | 13.86 | 12.98 | 13.08 | 10,389,215 | -0.58(-4.26%) |
Sep 24, 2008 | 13.62 | 13.90 | 13.22 | 13.66 | 9,722,553 | +0.34(+2.54%) |
Sep 23, 2008 | 13.93 | 13.97 | 12.92 | 13.32 | 16,490,449 | -0.54(-3.92%) |
Sep 22, 2008 | 13.67 | 14.30 | 13.67 | 13.86 | 15,606,670 | +0.85(+6.53%) |
Sep 19, 2008 | 11.96 | 13.01 | 11.87 | 13.01 | 0 | +0.92(+7.61%) |
Sep 18, 2008 | 12.04 | 12.93 | 11.61 | 12.09 | 29,980,966 | +0.61(+5.27%) |
Sep 17, 2008 | 10.61 | 11.61 | 10.40 | 11.49 | 20,918,616 | +0.99(+9.45%) |
Sep 16, 2008 | 9.472 | 10.57 | 9.472 | 10.50 | 13,453,369 | +0.27(+2.61%) |
Sep 15, 2008 | 10.79 | 11.07 | 10.07 | 10.23 | 13,160,199 | -0.61(-5.66%) |
Sep 12, 2008 | 10.12 | 10.91 | 9.913 | 10.84 | 11,471,985 | +1.15(+11.85%) |
Sep 11, 2008 | 9.748 | 10.06 | 9.189 | 9.693 | 14,906,319 | -0.21(-2.14%) |
Sep 10, 2008 | 9.457 | 9.921 | 9.024 | 9.905 | 13,733,748 | +0.54(+5.80%) |
Sep 09, 2008 | 10.09 | 10.27 | 9.339 | 9.362 | 17,372,846 | -1.22(-11.52%) |
Sep 08, 2008 | 11.54 | 11.68 | 10.50 | 10.58 | 9,905,309 | -0.58(-5.22%) |
Sep 05, 2008 | 11.13 | 11.29 | 10.65 | 11.16 | 0 | +0.27(+2.45%) |
Sep 04, 2008 | 11.67 | 11.82 | 10.76 | 10.90 | 10,831,675 | -0.68(-5.85%) |
Sep 03, 2008 | 11.80 | 12.10 | 11.24 | 11.57 | 11,407,621 | -0.22(-1.87%) |
Sep 02, 2008 | 11.70 | 12.01 | 11.58 | 11.79 | 10,177,574 | -1.15(-8.88%) |
Aug 29, 2008 | 13.26 | 13.41 | 12.79 | 12.94 | 5,212,939 | -0.33(-2.49%) |
Aug 28, 2008 | 13.62 | 13.67 | 12.91 | 13.27 | 6,604,829 | +0.13(+1.02%) |
Aug 27, 2008 | 13.30 | 13.40 | 12.98 | 13.14 | 4,183,275 | +0.20(+1.52%) |
Aug 26, 2008 | 12.79 | 13.22 | 12.78 | 12.94 | 4,362,675 | +0.05(+0.37%) |
Aug 25, 2008 | 12.96 | 13.39 | 12.82 | 12.89 | 4,946,004 | -0.17(-1.32%) |
Aug 22, 2008 | 13.30 | 13.48 | 12.87 | 13.07 | 6,612,839 | -0.48(-3.54%) |
Aug 21, 2008 | 13.23 | 13.73 | 13.10 | 13.55 | 12,696,846 | +1.16(+9.40%) |
Aug 20, 2008 | 12.64 | 12.77 | 12.08 | 12.38 | 9,091,080 | -0.01(-0.06%) |
Aug 19, 2008 | 11.86 | 12.68 | 11.86 | 12.39 | 8,589,403 | +0.27(+2.21%) |
Aug 18, 2008 | 12.09 | 12.30 | 11.90 | 12.12 | 6,535,184 | +0.37(+3.15%) |
Aug 15, 2008 | 11.94 | 11.96 | 11.53 | 11.75 | 0 | -0.49(-3.98%) |
Aug 14, 2008 | 12.98 | 13.19 | 12.15 | 12.24 | 8,715,073 | -0.74(-5.70%) |
Aug 13, 2008 | 12.12 | 13.07 | 12.05 | 12.98 | 14,424,750 | +0.95(+7.91%) |
Aug 12, 2008 | 12.00 | 12.36 | 11.69 | 12.03 | 11,687,706 | +0.19(+1.59%) |
Aug 11, 2008 | 12.38 | 12.38 | 11.48 | 11.84 | 11,880,436 | -0.54(-4.38%) |
Aug 08, 2008 | 12.64 | 12.71 | 12.21 | 12.38 | 9,930,459 | -0.65(-4.95%) |
Aug 07, 2008 | 13.58 | 13.60 | 13.01 | 13.03 | 8,991,109 | -0.40(-2.99%) |
Aug 06, 2008 | 13.30 | 13.67 | 13.06 | 13.43 | 8,620,571 | +0.37(+2.83%) |
Aug 05, 2008 | 13.43 | 13.43 | 12.83 | 13.06 | 15,982,482 | -0.76(-5.52%) |
Aug 04, 2008 | 13.91 | 14.44 | 13.69 | 13.82 | 7,703,801 | -0.27(-1.90%) |
Aug 01, 2008 | 14.13 | 14.57 | 13.99 | 14.09 | 8,601,327 | -0.19(-1.32%) |
Jul 31, 2008 | 15.08 | 15.08 | 14.19 | 14.28 | 7,072,644 | -0.37(-2.52%) |
Jul 30, 2008 | 14.08 | 14.71 | 13.71 | 14.65 | 10,277,401 | +0.31(+2.14%) |
Jul 29, 2008 | 14.34 | 14.89 | 14.22 | 14.34 | 6,765,847 | -0.48(-3.24%) |
Jul 28, 2008 | 14.81 | 15.31 | 14.46 | 14.82 | 8,243,792 | +0.15(+1.02%) |
Jul 25, 2008 | 14.59 | 14.95 | 14.36 | 14.67 | 9,266,879 | +0.20(+1.36%) |
Jul 24, 2008 | 15.88 | 15.89 | 14.24 | 14.48 | 20,807,752 | -1.83(-11.24%) |
Jul 23, 2008 | 17.58 | 17.69 | 16.17 | 16.31 | 11,981,514 | -1.43(-8.07%) |
Jul 22, 2008 | 18.83 | 18.94 | 17.52 | 17.74 | 7,906,698 | -0.81(-4.37%) |
Jul 21, 2008 | 18.15 | 18.72 | 17.71 | 18.55 | 5,528,972 | +0.72(+4.01%) |
Jul 18, 2008 | 17.73 | 18.28 | 17.67 | 17.84 | 5,172,826 | +0.03(+0.18%) |
Jul 17, 2008 | 17.88 | 18.74 | 17.47 | 17.80 | 9,455,358 | -0.27(-1.48%) |
Jul 16, 2008 | 18.64 | 18.87 | 17.79 | 18.07 | 6,580,217 | -0.66(-3.53%) |
Jul 15, 2008 | 19.68 | 19.95 | 18.44 | 18.73 | 12,654,115 | -0.54(-2.82%) |
Jul 14, 2008 | 18.57 | 19.42 | 18.24 | 19.28 | 8,332,147 | +0.94(+5.10%) |
Jul 11, 2008 | 18.51 | 18.88 | 18.04 | 18.34 | 13,283,426 | +0.63(+3.55%) |
Jul 10, 2008 | 17.70 | 17.97 | 17.31 | 17.71 | 9,085,131 | +0.50(+2.88%) |
Jul 09, 2008 | 17.38 | 18.02 | 17.13 | 17.21 | 6,317,895 | -0.11(-0.64%) |
Jul 08, 2008 | 17.25 | 17.39 | 16.91 | 17.32 | 6,713,128 | -0.19(-1.08%) |
Jul 07, 2008 | 17.32 | 17.73 | 17.26 | 17.51 | 7,198,248 | -0.49(-2.71%) |
Jul 04, 2008 | 17.58 | 18.03 | 17.32 | 18.00 | 5,927,632 | +0.00(+0.00%) |
Jul 03, 2008 | 17.58 | 18.03 | 17.32 | 18.00 | 5,927,632 | -0.23(-1.25%) |
Jul 02, 2008 | 18.63 | 19.02 | 18.06 | 18.23 | 8,108,398 | -0.68(-3.58%) |
Jul 01, 2008 | 18.98 | 19.20 | 18.72 | 18.91 | 9,760,129 | +0.33(+1.78%) |
Jun 30, 2008 | 18.48 | 18.94 | 17.79 | 18.57 | 9,723,160 | +0.23(+1.24%) |
Jun 27, 2008 | 17.73 | 18.57 | 17.73 | 18.35 | 10,448,855 | +0.77(+4.39%) |
Jun 26, 2008 | 16.25 | 17.69 | 16.25 | 17.58 | 13,640,419 | +1.85(+11.76%) |
Jun 25, 2008 | 15.92 | 15.93 | 15.11 | 15.73 | 6,486,540 | -0.06(-0.35%) |
Jun 24, 2008 | 15.88 | 16.06 | 15.59 | 15.78 | 4,626,922 | -0.04(-0.25%) |
Jun 23, 2008 | 15.12 | 15.88 | 15.11 | 15.82 | 4,244,818 | +0.39(+2.55%) |
Jun 20, 2008 | 15.15 | 15.51 | 15.15 | 15.43 | 6,472,579 | +0.27(+1.76%) |
Jun 19, 2008 | 15.46 | 15.62 | 15.08 | 15.16 | 5,615,533 | +0.08(+0.52%) |
Jun 18, 2008 | 14.99 | 15.14 | 14.76 | 15.08 | 4,274,325 | +0.19(+1.27%) |
Jun 17, 2008 | 14.57 | 14.93 | 14.52 | 14.89 | 4,031,457 | +0.31(+2.16%) |
Jun 16, 2008 | 14.72 | 14.79 | 14.51 | 14.58 | 4,418,589 | +0.35(+2.43%) |
Jun 13, 2008 | 14.43 | 14.58 | 14.14 | 14.23 | 7,526,370 | -0.13(-0.93%) |
Jun 12, 2008 | 14.64 | 14.72 | 14.30 | 14.37 | 8,603,049 | -0.72(-4.80%) |
Jun 11, 2008 | 15.17 | 15.37 | 14.94 | 15.09 | 9,392,942 | +0.34(+2.29%) |
Jun 10, 2008 | 15.04 | 15.66 | 14.55 | 14.75 | 11,891,737 | -1.18(-7.41%) |
Jun 09, 2008 | 15.70 | 16.07 | 15.59 | 15.93 | 5,558,480 | +0.24(+1.50%) |
Jun 06, 2008 | 15.72 | 16.08 | 15.66 | 15.70 | 6,365,159 | +0.35(+2.31%) |
Jun 05, 2008 | 14.78 | 15.40 | 14.70 | 15.34 | 6,295,822 | +0.46(+3.07%) |
Jun 04, 2008 | 15.36 | 15.42 | 14.81 | 14.89 | 4,777,013 | -0.39(-2.52%) |
Jun 03, 2008 | 15.55 | 15.85 | 15.25 | 15.27 | 4,849,828 | -0.55(-3.48%) |
Jun 02, 2008 | 15.77 | 16.01 | 15.62 | 15.82 | 4,341,228 | +0.11(+0.70%) |
May 30, 2008 | 15.69 | 15.81 | 15.53 | 15.71 | 4,136,803 | +0.28(+1.78%) |
May 29, 2008 | 15.47 | 15.77 | 15.36 | 15.44 | 5,699,189 | -0.50(-3.16%) |
May 28, 2008 | 15.57 | 16.00 | 15.42 | 15.94 | 5,125,186 | +0.09(+0.60%) |
May 27, 2008 | 15.70 | 15.94 | 15.52 | 15.85 | 4,017,337 | -0.33(-2.04%) |
May 26, 2008 | 16.55 | 16.84 | 16.10 | 16.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.55 | 16.84 | 16.10 | 16.18 | 4,470,766 | -0.21(-1.30%) |
May 22, 2008 | 16.69 | 16.89 | 15.96 | 16.39 | 6,458,223 | -0.41(-2.44%) |
May 21, 2008 | 16.83 | 17.30 | 16.73 | 16.80 | 7,900,665 | -0.03(-0.19%) |
May 20, 2008 | 16.60 | 16.87 | 16.14 | 16.83 | 5,781,276 | +0.50(+3.03%) |
May 19, 2008 | 16.52 | 16.65 | 16.09 | 16.33 | 4,363,416 | +0.05(+0.29%) |
May 16, 2008 | 16.51 | 16.56 | 16.17 | 16.29 | 8,167,219 | +0.52(+3.29%) |
May 15, 2008 | 15.52 | 15.89 | 15.51 | 15.77 | 6,576,068 | +0.55(+3.62%) |
May 14, 2008 | 15.50 | 15.65 | 15.18 | 15.22 | 3,530,240 | -0.27(-1.73%) |
May 13, 2008 | 15.25 | 15.61 | 15.06 | 15.48 | 4,741,971 | -0.02(-0.15%) |
May 12, 2008 | 15.55 | 15.77 | 15.28 | 15.51 | 5,103,208 | -0.28(-1.75%) |
May 09, 2008 | 16.21 | 16.21 | 15.33 | 15.78 | 5,160,131 | -0.02(-0.15%) |
May 08, 2008 | 15.25 | 15.87 | 15.18 | 15.81 | 7,419,413 | +0.76(+5.02%) |
May 07, 2008 | 15.22 | 15.44 | 14.92 | 15.05 | 7,506,998 | -0.57(-3.63%) |
May 06, 2008 | 15.72 | 16.07 | 15.55 | 15.62 | 5,164,990 | +0.10(+0.66%) |
May 05, 2008 | 15.62 | 15.66 | 15.15 | 15.51 | 6,526,714 | +0.57(+3.79%) |
May 02, 2008 | 14.65 | 15.33 | 14.65 | 14.95 | 5,178,134 | +0.30(+2.04%) |