Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.871 | 8.993 | 8.750 | 8.779 | 4,486,222 | -0.01(-0.07%) |
Apr 29, 2009 | 8.570 | 8.889 | 8.529 | 8.784 | 5,410,515 | +0.21(+2.50%) |
Apr 28, 2009 | 8.738 | 9.063 | 8.518 | 8.570 | 7,718,515 | -0.25(-2.83%) |
Apr 27, 2009 | 8.808 | 9.069 | 8.726 | 8.819 | 6,360,494 | -0.02(-0.20%) |
Apr 24, 2009 | 9.185 | 9.266 | 8.784 | 8.837 | 9,586,277 | -0.26(-2.87%) |
Apr 23, 2009 | 9.231 | 9.300 | 9.034 | 9.098 | 7,454,631 | -0.16(-1.69%) |
Apr 22, 2009 | 9.405 | 9.486 | 9.219 | 9.254 | 5,126,771 | -0.16(-1.72%) |
Apr 21, 2009 | 9.214 | 9.416 | 9.069 | 9.416 | 6,417,186 | +0.20(+2.20%) |
Apr 20, 2009 | 9.382 | 9.730 | 9.196 | 9.214 | 9,683,643 | -0.29(-3.05%) |
Apr 17, 2009 | 9.515 | 9.701 | 9.364 | 9.503 | 8,259,358 | -0.01(-0.12%) |
Apr 16, 2009 | 9.341 | 9.608 | 9.231 | 9.515 | 11,080,039 | +0.25(+2.69%) |
Apr 15, 2009 | 9.161 | 9.312 | 9.103 | 9.266 | 8,169,908 | +0.07(+0.76%) |
Apr 14, 2009 | 9.022 | 9.364 | 9.022 | 9.196 | 10,035,844 | +0.11(+1.21%) |
Apr 13, 2009 | 9.092 | 9.127 | 8.842 | 9.086 | 8,970,482 | +0.05(+0.58%) |
Apr 09, 2009 | 9.544 | 9.625 | 8.802 | 9.034 | 12,317,318 | -0.46(-4.88%) |
Apr 08, 2009 | 9.706 | 9.840 | 9.411 | 9.498 | 7,373,416 | -0.16(-1.62%) |
Apr 07, 2009 | 9.869 | 10.05 | 9.654 | 9.654 | 6,391,641 | -0.37(-3.65%) |
Apr 06, 2009 | 10.15 | 10.31 | 9.933 | 10.02 | 6,312,543 | -0.30(-2.92%) |
Apr 03, 2009 | 10.38 | 10.59 | 10.20 | 10.32 | 6,336,435 | -0.13(-1.22%) |
Apr 02, 2009 | 10.48 | 10.72 | 10.28 | 10.45 | 10,527,146 | +0.19(+1.81%) |
Apr 01, 2009 | 10.43 | 10.57 | 10.18 | 10.26 | 10,823,292 | -0.28(-2.69%) |
Mar 31, 2009 | 10.12 | 10.75 | 9.990 | 10.55 | 13,317,737 | +0.47(+4.66%) |
Mar 30, 2009 | 9.822 | 10.20 | 9.764 | 10.08 | 12,119,333 | -0.02(-0.23%) |
Mar 26, 2009 | 9.996 | 10.22 | 9.921 | 10.10 | 15,410,991 | +0.21(+2.17%) |
Mar 25, 2009 | 9.602 | 10.02 | 9.590 | 9.886 | 13,013,317 | +0.30(+3.08%) |
Mar 24, 2009 | 9.985 | 10.19 | 9.416 | 9.590 | 12,807,049 | -0.49(-4.83%) |
Mar 23, 2009 | 10.42 | 10.45 | 9.863 | 10.08 | 18,100,538 | -1.01(-9.15%) |
Mar 20, 2009 | 11.36 | 11.43 | 11.02 | 11.09 | 5,290,206 | -0.22(-1.95%) |
Mar 19, 2009 | 11.22 | 11.40 | 11.17 | 11.31 | 5,355,799 | +0.05(+0.41%) |
Mar 18, 2009 | 10.92 | 11.32 | 10.65 | 11.27 | 5,807,515 | +0.01(+0.05%) |
Mar 17, 2009 | 10.92 | 11.28 | 10.82 | 11.26 | 6,754,936 | +0.34(+3.08%) |
Mar 16, 2009 | 11.00 | 11.17 | 10.84 | 10.92 | 6,751,766 | +0.00(+0.00%) |
Mar 13, 2009 | 11.02 | 11.05 | 10.77 | 10.92 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.54 | 11.07 | 10.42 | 11.01 | 5,703,577 | +0.47(+4.46%) |
Mar 11, 2009 | 10.68 | 10.73 | 10.45 | 10.54 | 7,515,305 | -0.03(-0.33%) |
Mar 10, 2009 | 10.48 | 10.58 | 10.29 | 10.58 | 9,798,811 | +0.24(+2.36%) |
Mar 09, 2009 | 10.72 | 10.80 | 10.25 | 10.33 | 6,752,530 | -0.50(-4.60%) |
Mar 06, 2009 | 10.96 | 11.21 | 10.54 | 10.83 | 0 | +0.79(+7.85%) |
Mar 05, 2009 | 10.44 | 10.44 | 9.921 | 10.04 | 10,293,478 | -0.45(-4.26%) |
Mar 04, 2009 | 10.22 | 10.89 | 10.22 | 10.49 | 8,095,483 | -0.21(-1.95%) |
Mar 02, 2009 | 10.85 | 11.02 | 10.63 | 10.70 | 7,462,271 | -0.38(-3.40%) |
Feb 27, 2009 | 11.21 | 11.37 | 11.00 | 11.07 | 0 | -0.26(-2.30%) |
Feb 26, 2009 | 11.63 | 11.82 | 11.29 | 11.34 | 4,865,341 | -0.34(-2.93%) |
Feb 25, 2009 | 11.12 | 11.96 | 11.12 | 11.68 | 5,081,068 | +0.03(+0.25%) |
Feb 24, 2009 | 11.51 | 11.72 | 11.34 | 11.65 | 5,368,720 | +0.31(+2.71%) |
Feb 23, 2009 | 11.96 | 11.99 | 11.30 | 11.34 | 5,140,956 | -0.49(-4.16%) |
Feb 20, 2009 | 11.60 | 12.25 | 11.54 | 11.83 | 4,377,470 | +0.13(+1.09%) |
Feb 19, 2009 | 12.12 | 12.35 | 11.67 | 11.71 | 5,099,765 | -0.28(-2.37%) |
Feb 18, 2009 | 12.26 | 12.32 | 11.90 | 11.99 | 6,405,658 | -0.23(-1.85%) |
Feb 17, 2009 | 12.29 | 12.39 | 12.06 | 12.22 | 5,283,515 | -0.28(-2.23%) |
Feb 13, 2009 | 12.66 | 12.71 | 12.44 | 12.50 | 3,845,239 | -0.19(-1.51%) |
Feb 12, 2009 | 12.55 | 12.70 | 12.21 | 12.69 | 4,709,261 | +0.03(+0.23%) |
Feb 11, 2009 | 12.51 | 12.68 | 12.41 | 12.66 | 4,973,197 | +0.20(+1.63%) |
Feb 10, 2009 | 12.99 | 13.20 | 12.33 | 12.45 | 7,943,301 | -0.71(-5.37%) |
Feb 09, 2009 | 13.14 | 13.21 | 12.83 | 13.16 | 4,460,199 | -0.06(-0.44%) |
Feb 06, 2009 | 12.56 | 13.32 | 12.56 | 13.22 | 7,051,884 | +0.56(+4.44%) |
Feb 05, 2009 | 12.17 | 12.70 | 12.17 | 12.66 | 5,268,821 | +0.33(+2.68%) |
Feb 04, 2009 | 12.47 | 12.62 | 12.24 | 12.33 | 4,355,407 | -0.06(-0.47%) |
Feb 03, 2009 | 12.34 | 12.49 | 11.94 | 12.39 | 3,501,341 | +0.14(+1.18%) |
Feb 02, 2009 | 12.10 | 12.32 | 11.87 | 12.24 | 4,758,852 | +0.22(+1.83%) |
Jan 30, 2009 | 12.15 | 12.30 | 11.93 | 12.02 | 0 | -0.11(-0.91%) |
Jan 29, 2009 | 12.34 | 12.47 | 12.07 | 12.13 | 3,946,836 | -0.34(-2.74%) |
Jan 28, 2009 | 12.72 | 12.91 | 12.16 | 12.47 | 7,656,241 | -0.02(-0.19%) |
Jan 27, 2009 | 12.25 | 12.54 | 11.97 | 12.50 | 6,998,360 | +0.34(+2.77%) |
Jan 26, 2009 | 12.05 | 12.33 | 12.00 | 12.16 | 7,560,444 | +0.12(+0.96%) |
Jan 23, 2009 | 11.66 | 12.18 | 11.60 | 12.04 | 7,909,530 | +0.12(+0.97%) |
Jan 22, 2009 | 11.74 | 12.17 | 11.69 | 11.93 | 7,466,953 | +0.06(+0.49%) |
Jan 21, 2009 | 11.78 | 12.30 | 11.49 | 11.87 | 9,166,458 | +0.26(+2.25%) |
Jan 20, 2009 | 11.81 | 12.23 | 11.56 | 11.61 | 6,931,668 | -0.50(-4.12%) |
Jan 16, 2009 | 12.25 | 12.67 | 11.75 | 12.11 | 6,435,050 | -0.06(-0.52%) |
Jan 15, 2009 | 12.00 | 12.29 | 11.86 | 12.17 | 10,537,244 | +0.27(+2.24%) |
Jan 14, 2009 | 11.77 | 12.07 | 11.74 | 11.90 | 8,234,059 | -0.13(-1.06%) |
Jan 13, 2009 | 12.08 | 12.21 | 11.84 | 12.03 | 5,430,185 | -0.10(-0.81%) |
Jan 12, 2009 | 12.18 | 12.42 | 12.00 | 12.13 | 4,296,269 | -0.19(-1.51%) |
Jan 09, 2009 | 12.61 | 12.76 | 12.27 | 12.32 | 4,193,958 | -0.20(-1.62%) |
Jan 08, 2009 | 12.48 | 12.80 | 12.37 | 12.52 | 5,980,121 | -0.28(-2.17%) |
Jan 07, 2009 | 12.94 | 13.23 | 12.70 | 12.80 | 6,756,631 | -0.39(-2.95%) |
Jan 06, 2009 | 13.49 | 13.49 | 13.09 | 13.19 | 6,512,962 | -0.20(-1.47%) |
Jan 05, 2009 | 12.93 | 13.45 | 12.79 | 13.38 | 5,435,845 | +0.33(+2.53%) |
Jan 02, 2009 | 13.34 | 13.40 | 12.50 | 13.05 | 0 | -0.12(-0.92%) |
Jan 01, 2009 | 12.98 | 13.25 | 12.80 | 13.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.98 | 13.25 | 12.80 | 13.17 | 5,705,370 | +0.23(+1.75%) |
Dec 30, 2008 | 12.70 | 13.01 | 12.52 | 12.95 | 3,635,649 | +0.36(+2.86%) |
Dec 29, 2008 | 12.76 | 12.79 | 12.42 | 12.59 | 3,775,660 | -0.21(-1.63%) |
Dec 26, 2008 | 12.76 | 12.80 | 12.59 | 12.80 | 1,258,652 | +0.09(+0.73%) |
Dec 24, 2008 | 13.38 | 13.38 | 12.44 | 12.70 | 1,800,498 | +0.15(+1.20%) |
Dec 23, 2008 | 12.26 | 12.69 | 11.83 | 12.55 | 7,176,167 | +0.38(+3.09%) |
Dec 22, 2008 | 12.76 | 12.86 | 11.82 | 12.18 | 6,139,855 | -0.46(-3.67%) |
Dec 19, 2008 | 13.05 | 13.05 | 12.55 | 12.64 | 10,095,163 | -0.03(-0.27%) |
Dec 18, 2008 | 12.96 | 13.04 | 12.55 | 12.68 | 5,786,680 | -0.11(-0.86%) |
Dec 17, 2008 | 12.54 | 12.94 | 12.34 | 12.79 | 4,412,761 | +0.09(+0.73%) |
Dec 16, 2008 | 11.96 | 12.75 | 11.80 | 12.69 | 7,766,201 | +0.65(+5.39%) |
Dec 15, 2008 | 12.22 | 12.61 | 11.86 | 12.04 | 7,443,424 | -0.15(-1.24%) |
Dec 12, 2008 | 11.52 | 12.24 | 11.40 | 12.19 | 0 | +0.31(+2.64%) |
Dec 11, 2008 | 11.70 | 12.23 | 11.61 | 11.88 | 5,312,937 | +0.12(+0.99%) |
Dec 10, 2008 | 11.47 | 12.00 | 11.32 | 11.76 | 5,309,101 | +0.40(+3.52%) |
Dec 09, 2008 | 12.06 | 12.10 | 11.24 | 11.36 | 7,449,264 | -0.43(-3.69%) |
Dec 08, 2008 | 11.99 | 12.07 | 11.58 | 11.80 | 6,805,421 | +0.10(+0.84%) |
Dec 05, 2008 | 11.14 | 11.78 | 11.03 | 11.70 | 5,599,984 | +0.23(+1.97%) |
Dec 04, 2008 | 11.19 | 12.11 | 11.13 | 11.47 | 7,778,820 | +0.11(+0.97%) |
Dec 03, 2008 | 10.97 | 11.57 | 10.41 | 11.36 | 7,115,737 | +0.81(+7.69%) |
Dec 02, 2008 | 9.724 | 10.67 | 9.724 | 10.55 | 5,241,444 | +0.45(+4.48%) |
Dec 01, 2008 | 10.80 | 11.53 | 10.09 | 10.10 | 4,308,283 | -0.99(-8.94%) |
Nov 28, 2008 | 11.07 | 11.43 | 10.96 | 11.09 | 1,992,409 | +0.10(+0.95%) |
Nov 26, 2008 | 9.985 | 11.06 | 9.985 | 10.99 | 4,907,923 | -0.02(-0.16%) |
Nov 25, 2008 | 10.73 | 11.46 | 10.26 | 11.01 | 5,308,277 | +0.31(+2.93%) |
Nov 24, 2008 | 10.26 | 10.87 | 9.961 | 10.69 | 5,630,097 | +0.63(+6.22%) |
Nov 21, 2008 | 9.289 | 10.10 | 8.912 | 10.07 | 7,565,608 | +0.92(+10.08%) |
Nov 20, 2008 | 9.521 | 9.973 | 9.074 | 9.144 | 4,638,120 | -0.49(-5.06%) |
Nov 19, 2008 | 9.822 | 10.59 | 9.602 | 9.631 | 4,165,470 | -0.71(-6.84%) |
Nov 18, 2008 | 9.985 | 10.38 | 9.828 | 10.34 | 5,417,348 | +0.26(+2.53%) |
Nov 17, 2008 | 10.11 | 10.45 | 9.985 | 10.08 | 3,151,034 | -0.17(-1.64%) |
Nov 14, 2008 | 10.69 | 10.96 | 10.05 | 10.25 | 0 | -0.64(-5.91%) |
Nov 13, 2008 | 10.20 | 10.93 | 9.602 | 10.89 | 5,219,712 | +0.79(+7.80%) |
Nov 12, 2008 | 10.22 | 10.45 | 10.07 | 10.11 | 3,417,077 | -0.34(-3.22%) |
Nov 11, 2008 | 10.56 | 10.81 | 10.18 | 10.44 | 3,884,330 | -0.31(-2.86%) |
Nov 10, 2008 | 11.19 | 11.28 | 9.683 | 10.75 | 2,945,665 | -0.17(-1.59%) |
Nov 07, 2008 | 10.43 | 10.95 | 10.24 | 10.92 | 2,986,707 | +0.56(+5.43%) |
Nov 06, 2008 | 10.65 | 10.79 | 10.27 | 10.36 | 3,407,431 | -0.30(-2.77%) |
Nov 05, 2008 | 11.70 | 11.99 | 10.56 | 10.66 | 3,904,936 | -1.26(-10.60%) |
Nov 04, 2008 | 11.70 | 12.01 | 11.50 | 11.92 | 3,363,987 | +0.49(+4.31%) |
Nov 03, 2008 | 11.60 | 11.60 | 11.35 | 11.43 | 1,891,747 | -0.01(-0.05%) |
Oct 31, 2008 | 11.02 | 11.51 | 10.93 | 11.43 | 0 | +0.57(+5.23%) |
Oct 30, 2008 | 11.22 | 11.34 | 10.69 | 10.87 | 3,326,981 | +0.01(+0.05%) |
Oct 29, 2008 | 10.65 | 11.53 | 10.48 | 10.86 | 5,226,634 | +0.22(+2.07%) |
Oct 28, 2008 | 9.057 | 10.94 | 8.976 | 10.64 | 5,088,334 | +1.68(+18.69%) |
Oct 27, 2008 | 8.697 | 9.428 | 8.697 | 8.964 | 5,003,906 | -0.03(-0.39%) |
Oct 24, 2008 | 9.277 | 9.851 | 8.924 | 8.999 | 5,356,939 | -0.72(-7.45%) |
Oct 23, 2008 | 9.851 | 10.05 | 9.283 | 9.724 | 5,003,925 | -0.10(-1.00%) |
Oct 22, 2008 | 9.875 | 10.29 | 9.585 | 9.822 | 3,633,966 | -0.60(-5.73%) |
Oct 21, 2008 | 10.73 | 10.89 | 10.26 | 10.42 | 4,180,152 | -0.01(-0.06%) |
Oct 20, 2008 | 10.10 | 10.63 | 10.10 | 10.43 | 3,811,557 | -0.02(-0.17%) |
Oct 17, 2008 | 9.869 | 10.95 | 9.869 | 10.44 | 0 | -0.02(-0.22%) |
Oct 16, 2008 | 9.486 | 10.97 | 9.480 | 10.47 | 6,478,802 | +0.40(+3.97%) |
Oct 15, 2008 | 11.41 | 12.47 | 10.02 | 10.07 | 4,415,088 | -0.97(-8.78%) |
Oct 14, 2008 | 12.45 | 12.76 | 10.79 | 11.03 | 5,096,481 | -0.82(-6.94%) |
Oct 13, 2008 | 10.47 | 11.87 | 9.486 | 11.86 | 4,175,404 | +1.78(+17.66%) |
Oct 10, 2008 | 9.416 | 10.65 | 9.005 | 10.08 | 6,587,092 | +0.30(+3.08%) |
Oct 09, 2008 | 10.59 | 11.36 | 9.776 | 9.776 | 6,906,799 | -1.40(-12.55%) |
Oct 08, 2008 | 11.86 | 11.99 | 10.55 | 11.18 | 4,231,117 | -0.09(-0.77%) |
Oct 07, 2008 | 12.72 | 13.34 | 11.18 | 11.27 | 4,399,404 | -1.34(-10.63%) |
Oct 06, 2008 | 13.45 | 14.00 | 12.61 | 12.61 | 3,199,938 | -1.15(-8.35%) |
Oct 03, 2008 | 13.80 | 14.50 | 13.21 | 13.75 | 0 | -0.28(-2.02%) |
Oct 02, 2008 | 13.97 | 15.04 | 13.77 | 14.04 | 5,059,522 | +0.26(+1.89%) |
Oct 01, 2008 | 13.33 | 14.16 | 13.00 | 13.78 | 2,215,672 | +0.59(+4.44%) |
Sep 30, 2008 | 13.24 | 13.28 | 12.69 | 13.19 | 3,386,162 | +0.15(+1.16%) |
Sep 29, 2008 | 14.50 | 14.50 | 12.59 | 13.04 | 6,145,436 | -0.30(-2.22%) |
Sep 26, 2008 | 13.52 | 13.52 | 13.14 | 13.34 | 0 | -0.10(-0.78%) |
Sep 25, 2008 | 13.50 | 14.03 | 13.21 | 13.44 | 2,096,618 | +0.03(+0.26%) |
Sep 24, 2008 | 13.72 | 13.91 | 13.33 | 13.41 | 2,123,971 | -0.31(-2.28%) |
Sep 23, 2008 | 14.22 | 14.33 | 13.06 | 13.72 | 4,905,458 | +0.39(+2.91%) |
Sep 22, 2008 | 14.21 | 14.50 | 13.25 | 13.33 | 3,851,094 | -1.20(-8.26%) |
Sep 19, 2008 | 14.31 | 16.22 | 14.27 | 14.53 | 0 | +0.82(+5.96%) |
Sep 18, 2008 | 13.35 | 14.21 | 13.14 | 13.71 | 5,993,944 | +0.54(+4.09%) |
Sep 17, 2008 | 13.41 | 13.58 | 13.11 | 13.17 | 5,328,721 | -0.54(-3.93%) |
Sep 16, 2008 | 13.36 | 13.74 | 13.22 | 13.71 | 6,291,648 | -0.10(-0.76%) |
Sep 15, 2008 | 13.45 | 14.13 | 13.45 | 13.82 | 4,296,672 | -0.14(-1.00%) |
Sep 12, 2008 | 14.02 | 14.03 | 13.72 | 13.96 | 3,560,030 | -0.05(-0.37%) |
Sep 11, 2008 | 13.49 | 14.04 | 13.34 | 14.01 | 4,945,910 | +0.32(+2.33%) |
Sep 10, 2008 | 14.07 | 14.11 | 13.62 | 13.69 | 4,962,321 | -0.27(-1.91%) |
Sep 09, 2008 | 14.42 | 15.13 | 13.86 | 13.96 | 5,088,967 | -0.38(-2.67%) |
Sep 08, 2008 | 15.15 | 15.15 | 14.01 | 14.34 | 5,365,126 | +0.28(+2.02%) |
Sep 05, 2008 | 13.91 | 14.06 | 13.63 | 14.06 | 0 | +0.18(+1.30%) |
Sep 04, 2008 | 14.32 | 14.73 | 13.73 | 13.88 | 12,332,995 | -1.49(-9.70%) |
Sep 03, 2008 | 15.30 | 15.46 | 14.70 | 15.37 | 8,063,110 | +0.55(+3.68%) |
Sep 02, 2008 | 15.08 | 15.21 | 14.50 | 14.82 | 3,091,544 | +0.01(+0.08%) |
Aug 29, 2008 | 14.83 | 14.96 | 14.72 | 14.81 | 0 | -0.02(-0.12%) |
Aug 28, 2008 | 13.97 | 14.83 | 13.97 | 14.83 | 7,390,976 | +0.33(+2.28%) |
Aug 27, 2008 | 14.44 | 14.63 | 14.17 | 14.50 | 3,127,765 | +0.05(+0.36%) |
Aug 26, 2008 | 14.21 | 14.45 | 14.15 | 14.44 | 2,342,048 | +0.18(+1.26%) |
Aug 25, 2008 | 14.51 | 14.61 | 14.23 | 14.26 | 2,087,921 | -0.35(-2.42%) |
Aug 22, 2008 | 14.65 | 14.77 | 14.43 | 14.62 | 2,446,427 | -0.03(-0.24%) |
Aug 21, 2008 | 14.35 | 14.72 | 14.30 | 14.65 | 3,803,434 | +0.20(+1.36%) |
Aug 20, 2008 | 14.41 | 14.55 | 14.12 | 14.46 | 3,708,277 | +0.07(+0.48%) |
Aug 19, 2008 | 14.40 | 14.83 | 14.20 | 14.39 | 4,108,576 | -0.02(-0.12%) |
Aug 18, 2008 | 14.56 | 14.72 | 14.33 | 14.40 | 2,959,283 | -0.09(-0.60%) |
Aug 15, 2008 | 14.81 | 14.81 | 14.29 | 14.49 | 0 | +0.19(+1.34%) |
Aug 14, 2008 | 14.00 | 14.41 | 14.00 | 14.30 | 3,140,479 | +0.10(+0.73%) |
Aug 13, 2008 | 14.30 | 14.63 | 14.05 | 14.19 | 3,901,478 | -0.13(-0.89%) |
Aug 12, 2008 | 14.72 | 14.72 | 14.23 | 14.32 | 4,919,400 | -0.41(-2.79%) |
Aug 11, 2008 | 14.19 | 14.84 | 14.19 | 14.73 | 5,389,654 | +0.32(+2.25%) |
Aug 08, 2008 | 14.07 | 14.49 | 14.07 | 14.41 | 5,254,204 | +0.26(+1.84%) |
Aug 07, 2008 | 14.19 | 14.45 | 14.01 | 14.15 | 4,214,288 | -0.20(-1.41%) |
Aug 06, 2008 | 14.45 | 14.50 | 14.24 | 14.35 | 2,397,251 | -0.13(-0.88%) |
Aug 05, 2008 | 13.83 | 14.50 | 13.82 | 14.48 | 4,163,002 | +0.32(+2.29%) |
Aug 04, 2008 | 14.08 | 14.33 | 13.85 | 14.15 | 2,927,379 | +0.08(+0.54%) |
Aug 01, 2008 | 14.10 | 14.30 | 13.76 | 14.08 | 3,298,154 | -0.03(-0.21%) |
Jul 31, 2008 | 13.89 | 14.29 | 13.77 | 14.11 | 5,462,386 | +0.14(+1.00%) |
Jul 30, 2008 | 13.86 | 14.06 | 13.74 | 13.97 | 6,417,065 | -0.14(-0.99%) |
Jul 29, 2008 | 14.11 | 14.11 | 13.31 | 14.11 | 6,005,278 | +0.67(+4.96%) |
Jul 28, 2008 | 13.71 | 13.82 | 13.42 | 13.44 | 4,333,637 | -0.34(-2.44%) |
Jul 25, 2008 | 13.88 | 13.92 | 13.64 | 13.78 | 3,183,936 | +0.01(+0.08%) |
Jul 24, 2008 | 13.95 | 14.20 | 13.74 | 13.77 | 4,690,925 | -0.20(-1.41%) |
Jul 23, 2008 | 14.15 | 14.25 | 13.91 | 13.96 | 10,057,475 | -0.15(-1.07%) |
Jul 22, 2008 | 13.53 | 14.17 | 13.45 | 14.11 | 11,040,093 | +0.51(+3.75%) |
Jul 21, 2008 | 13.87 | 13.92 | 13.51 | 13.60 | 4,543,498 | -0.37(-2.66%) |
Jul 18, 2008 | 13.96 | 14.03 | 13.60 | 13.97 | 9,059,119 | +0.01(+0.08%) |
Jul 17, 2008 | 13.45 | 14.05 | 13.27 | 13.96 | 10,476,119 | +0.31(+2.25%) |
Jul 16, 2008 | 13.02 | 13.70 | 12.99 | 13.65 | 7,171,178 | +0.62(+4.76%) |
Jul 15, 2008 | 12.76 | 13.22 | 12.50 | 13.03 | 9,815,646 | +0.17(+1.31%) |
Jul 14, 2008 | 13.07 | 13.30 | 12.78 | 12.87 | 6,149,220 | -0.17(-1.29%) |
Jul 11, 2008 | 13.06 | 13.17 | 12.77 | 13.03 | 7,223,351 | -0.23(-1.75%) |
Jul 10, 2008 | 13.81 | 13.82 | 12.92 | 13.27 | 11,405,255 | -0.57(-4.11%) |
Jul 09, 2008 | 13.65 | 14.00 | 13.38 | 13.83 | 18,578,268 | +0.19(+1.36%) |
Jul 08, 2008 | 13.19 | 13.70 | 13.14 | 13.65 | 9,851,701 | +0.46(+3.47%) |
Jul 07, 2008 | 12.65 | 13.34 | 12.65 | 13.19 | 12,342,433 | +0.55(+4.31%) |
Jul 04, 2008 | 12.80 | 12.93 | 12.59 | 12.65 | 3,734,767 | +0.00(+0.00%) |
Jul 03, 2008 | 12.80 | 12.93 | 12.59 | 12.65 | 3,734,767 | -0.04(-0.32%) |
Jul 02, 2008 | 12.51 | 12.85 | 12.25 | 12.69 | 10,852,694 | +0.18(+1.44%) |
Jul 01, 2008 | 12.24 | 12.68 | 12.15 | 12.51 | 10,697,059 | +0.10(+0.79%) |
Jun 30, 2008 | 13.08 | 13.25 | 12.36 | 12.41 | 14,501,861 | +0.34(+2.79%) |
Jun 27, 2008 | 12.04 | 12.31 | 11.95 | 12.07 | 6,863,902 | +0.01(+0.10%) |
Jun 26, 2008 | 12.35 | 12.49 | 11.94 | 12.06 | 3,489,648 | -0.45(-3.61%) |
Jun 25, 2008 | 12.32 | 12.76 | 12.32 | 12.51 | 5,180,354 | +0.26(+2.08%) |
Jun 24, 2008 | 12.32 | 12.40 | 12.11 | 12.26 | 3,311,558 | -0.13(-1.03%) |
Jun 23, 2008 | 11.83 | 12.52 | 11.83 | 12.39 | 7,684,508 | +0.36(+2.99%) |
Jun 20, 2008 | 13.39 | 13.43 | 12.01 | 12.03 | 13,283,881 | -1.38(-10.29%) |
Jun 19, 2008 | 13.45 | 13.56 | 13.19 | 13.41 | 3,837,723 | -0.01(-0.04%) |
Jun 18, 2008 | 13.57 | 13.72 | 13.40 | 13.41 | 2,886,264 | -0.16(-1.20%) |
Jun 17, 2008 | 14.04 | 14.05 | 13.57 | 13.57 | 3,306,405 | -0.03(-0.21%) |
Jun 16, 2008 | 13.24 | 13.70 | 13.24 | 13.60 | 5,548,859 | +0.66(+5.11%) |
Jun 13, 2008 | 12.75 | 12.98 | 12.73 | 12.94 | 1,875,290 | +0.16(+1.27%) |
Jun 12, 2008 | 12.94 | 13.06 | 12.64 | 12.78 | 3,986,635 | -0.04(-0.32%) |
Jun 11, 2008 | 12.93 | 13.24 | 12.82 | 12.82 | 3,240,070 | -0.37(-2.81%) |
Jun 10, 2008 | 13.17 | 13.31 | 13.09 | 13.19 | 2,208,449 | +0.01(+0.04%) |
Jun 09, 2008 | 12.92 | 13.46 | 12.83 | 13.19 | 2,355,014 | -0.14(-1.04%) |
Jun 06, 2008 | 13.46 | 13.81 | 13.29 | 13.32 | 2,635,082 | -0.50(-3.65%) |
Jun 05, 2008 | 13.77 | 14.20 | 13.64 | 13.83 | 2,174,291 | +0.09(+0.63%) |
Jun 04, 2008 | 13.71 | 13.87 | 13.60 | 13.74 | 1,958,461 | +0.06(+0.42%) |
Jun 03, 2008 | 13.48 | 13.90 | 13.48 | 13.68 | 3,698,246 | +0.15(+1.11%) |
Jun 02, 2008 | 13.50 | 13.65 | 13.35 | 13.53 | 2,734,402 | +0.00(+0.00%) |
May 30, 2008 | 13.41 | 13.63 | 13.32 | 13.53 | 2,471,545 | +0.14(+1.04%) |
May 29, 2008 | 13.05 | 13.51 | 12.87 | 13.39 | 2,716,355 | +0.30(+2.26%) |
May 28, 2008 | 13.51 | 13.51 | 12.95 | 13.10 | 2,792,510 | -0.08(-0.62%) |
May 27, 2008 | 13.10 | 13.41 | 13.08 | 13.18 | 1,876,351 | +0.06(+0.44%) |
May 26, 2008 | 13.20 | 13.30 | 13.10 | 13.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.20 | 13.30 | 13.10 | 13.12 | 2,016,290 | -0.17(-1.26%) |
May 22, 2008 | 13.34 | 13.37 | 13.02 | 13.29 | 2,173,901 | -0.01(-0.04%) |
May 21, 2008 | 13.39 | 13.57 | 13.26 | 13.30 | 2,410,584 | -0.10(-0.74%) |
May 20, 2008 | 13.77 | 13.77 | 13.32 | 13.39 | 3,145,879 | -0.34(-2.45%) |
May 19, 2008 | 13.71 | 13.90 | 13.45 | 13.73 | 2,494,813 | +0.00(+0.00%) |
May 16, 2008 | 13.88 | 13.92 | 13.48 | 13.73 | 2,997,568 | -0.06(-0.46%) |
May 15, 2008 | 14.02 | 14.06 | 13.79 | 13.79 | 6,299,774 | -0.24(-1.73%) |
May 14, 2008 | 14.17 | 14.29 | 13.94 | 14.04 | 3,378,733 | -0.09(-0.66%) |
May 13, 2008 | 13.93 | 14.18 | 13.89 | 14.13 | 4,977,636 | +0.21(+1.50%) |
May 12, 2008 | 13.58 | 13.93 | 13.50 | 13.92 | 3,833,413 | +0.26(+1.87%) |
May 09, 2008 | 12.26 | 13.74 | 12.07 | 13.67 | 4,919,124 | +0.99(+7.82%) |
May 08, 2008 | 12.76 | 12.79 | 12.53 | 12.68 | 2,445,877 | +0.02(+0.14%) |
May 07, 2008 | 13.04 | 13.19 | 12.63 | 12.66 | 3,517,554 | -0.40(-3.06%) |
May 06, 2008 | 12.77 | 13.12 | 12.66 | 13.06 | 2,876,390 | +0.06(+0.45%) |
May 05, 2008 | 12.80 | 13.15 | 12.68 | 13.00 | 2,192,460 | -0.08(-0.58%) |
May 02, 2008 | 13.38 | 13.38 | 13.04 | 13.08 | 2,986,995 | -0.20(-1.53%) |