Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.74 | 13.93 | 13.47 | 13.62 | 3,346,535 | +0.11(+0.85%) |
Apr 29, 2009 | 13.99 | 14.01 | 13.42 | 13.51 | 4,303,913 | -0.28(-2.03%) |
Apr 28, 2009 | 13.68 | 14.24 | 13.51 | 13.78 | 2,336,602 | -0.02(-0.16%) |
Apr 27, 2009 | 13.73 | 14.01 | 13.39 | 13.81 | 3,129,070 | -0.13(-0.93%) |
Apr 24, 2009 | 13.95 | 14.27 | 13.71 | 13.94 | 3,111,708 | +0.14(+1.04%) |
Apr 23, 2009 | 13.68 | 14.06 | 13.54 | 13.79 | 4,954,417 | -0.27(-1.94%) |
Apr 22, 2009 | 13.31 | 14.46 | 13.20 | 14.06 | 4,949,934 | +0.59(+4.42%) |
Apr 21, 2009 | 12.44 | 13.54 | 12.38 | 13.47 | 3,463,674 | +0.84(+6.64%) |
Apr 20, 2009 | 12.88 | 13.04 | 12.50 | 12.63 | 4,636,648 | -0.55(-4.19%) |
Apr 17, 2009 | 12.69 | 13.30 | 12.32 | 13.18 | 3,525,253 | +0.37(+2.91%) |
Apr 16, 2009 | 11.87 | 12.95 | 11.73 | 12.81 | 3,929,161 | +1.06(+9.03%) |
Apr 15, 2009 | 11.58 | 11.79 | 11.42 | 11.75 | 1,648,830 | +0.23(+1.99%) |
Apr 14, 2009 | 11.53 | 11.87 | 11.33 | 11.52 | 3,767,804 | -0.40(-3.37%) |
Apr 13, 2009 | 11.89 | 12.06 | 11.58 | 11.92 | 2,088,093 | -0.14(-1.13%) |
Apr 09, 2009 | 11.47 | 12.32 | 11.23 | 12.06 | 4,986,592 | +0.70(+6.19%) |
Apr 08, 2009 | 11.17 | 11.49 | 11.17 | 11.35 | 3,497,491 | +0.08(+0.70%) |
Apr 07, 2009 | 11.42 | 11.57 | 11.15 | 11.28 | 3,874,532 | -0.40(-3.44%) |
Apr 06, 2009 | 11.81 | 11.95 | 11.38 | 11.68 | 3,017,860 | -0.22(-1.87%) |
Apr 03, 2009 | 11.30 | 11.91 | 11.03 | 11.90 | 3,633,932 | +0.60(+5.33%) |
Apr 02, 2009 | 10.95 | 11.63 | 10.90 | 11.30 | 3,431,935 | +0.61(+5.70%) |
Apr 01, 2009 | 9.634 | 10.72 | 9.634 | 10.69 | 2,662,923 | +0.46(+4.49%) |
Mar 31, 2009 | 10.29 | 10.55 | 10.03 | 10.23 | 3,394,005 | +0.04(+0.35%) |
Mar 30, 2009 | 10.57 | 10.70 | 10.03 | 10.19 | 3,272,926 | -0.95(-8.55%) |
Mar 26, 2009 | 10.57 | 11.29 | 10.57 | 11.15 | 3,790,403 | +0.50(+4.71%) |
Mar 25, 2009 | 10.75 | 10.90 | 10.12 | 10.65 | 3,090,510 | +0.03(+0.27%) |
Mar 24, 2009 | 10.61 | 10.92 | 10.06 | 10.62 | 3,565,483 | -0.54(-4.82%) |
Mar 23, 2009 | 10.70 | 11.15 | 10.70 | 11.15 | 3,569,007 | +0.72(+6.87%) |
Mar 20, 2009 | 10.70 | 10.72 | 10.21 | 10.44 | 2,928,451 | -0.21(-1.95%) |
Mar 19, 2009 | 10.40 | 10.72 | 10.37 | 10.65 | 3,345,401 | +0.37(+3.63%) |
Mar 18, 2009 | 9.892 | 10.60 | 9.706 | 10.27 | 5,853,679 | +0.37(+3.69%) |
Mar 17, 2009 | 9.398 | 9.928 | 9.269 | 9.907 | 4,419,382 | +0.54(+5.82%) |
Mar 16, 2009 | 9.914 | 10.04 | 9.340 | 9.362 | 3,475,780 | -0.47(-4.74%) |
Mar 13, 2009 | 10.24 | 10.35 | 9.634 | 9.828 | 0 | -0.31(-3.04%) |
Mar 12, 2009 | 9.369 | 10.23 | 9.025 | 10.14 | 6,545,153 | +0.52(+5.44%) |
Mar 11, 2009 | 8.882 | 9.842 | 8.803 | 9.613 | 6,487,799 | +0.41(+4.44%) |
Mar 10, 2009 | 7.885 | 9.229 | 7.355 | 9.204 | 6,274,219 | +1.37(+17.47%) |
Mar 09, 2009 | 7.613 | 8.086 | 7.556 | 7.835 | 2,581,570 | +0.11(+1.49%) |
Mar 06, 2009 | 7.900 | 7.950 | 7.491 | 7.720 | 0 | -0.14(-1.73%) |
Mar 05, 2009 | 8.215 | 8.516 | 7.645 | 7.857 | 3,727,003 | -0.54(-6.40%) |
Mar 04, 2009 | 8.280 | 8.566 | 8.186 | 8.394 | 2,319,618 | +0.07(+0.86%) |
Mar 02, 2009 | 8.702 | 8.817 | 8.272 | 8.323 | 3,666,620 | -0.53(-5.99%) |
Feb 27, 2009 | 8.581 | 9.125 | 8.509 | 8.853 | 0 | +0.08(+0.90%) |
Feb 26, 2009 | 9.154 | 9.190 | 8.745 | 8.774 | 1,659,072 | -0.14(-1.61%) |
Feb 25, 2009 | 8.831 | 9.176 | 8.602 | 8.918 | 3,527,582 | +0.24(+2.73%) |
Feb 24, 2009 | 8.330 | 8.760 | 8.215 | 8.681 | 2,191,364 | +0.44(+5.30%) |
Feb 23, 2009 | 8.910 | 8.996 | 8.222 | 8.244 | 2,822,201 | -0.62(-6.96%) |
Feb 20, 2009 | 8.079 | 8.953 | 8.079 | 8.860 | 4,355,784 | +0.58(+7.01%) |
Feb 19, 2009 | 8.495 | 8.710 | 8.194 | 8.280 | 1,264,752 | -0.08(-0.94%) |
Feb 18, 2009 | 8.573 | 8.702 | 8.244 | 8.358 | 1,988,891 | -0.19(-2.18%) |
Feb 17, 2009 | 8.516 | 8.681 | 8.330 | 8.545 | 1,946,516 | -0.19(-2.21%) |
Feb 13, 2009 | 8.953 | 9.097 | 8.710 | 8.738 | 1,647,475 | -0.19(-2.09%) |
Feb 12, 2009 | 8.294 | 8.989 | 8.294 | 8.925 | 2,534,112 | +0.33(+3.84%) |
Feb 11, 2009 | 8.745 | 8.910 | 8.330 | 8.595 | 2,319,161 | -0.18(-2.04%) |
Feb 10, 2009 | 9.125 | 9.534 | 8.573 | 8.774 | 3,967,791 | -0.55(-5.92%) |
Feb 09, 2009 | 9.305 | 9.599 | 9.125 | 9.326 | 2,674,610 | -0.10(-1.06%) |
Feb 06, 2009 | 8.688 | 9.900 | 8.688 | 9.426 | 6,962,196 | +1.35(+16.79%) |
Feb 05, 2009 | 7.928 | 8.272 | 7.821 | 8.072 | 2,685,188 | +0.11(+1.44%) |
Feb 04, 2009 | 7.971 | 8.208 | 7.792 | 7.957 | 3,102,205 | -0.11(-1.42%) |
Feb 03, 2009 | 7.900 | 8.129 | 7.498 | 8.072 | 2,523,739 | +0.22(+2.83%) |
Feb 02, 2009 | 7.620 | 7.928 | 7.584 | 7.849 | 4,072,549 | -0.04(-0.54%) |
Jan 30, 2009 | 8.134 | 8.287 | 7.763 | 7.892 | 0 | -0.20(-2.48%) |
Jan 29, 2009 | 8.344 | 8.409 | 8.036 | 8.093 | 2,226,016 | -0.26(-3.09%) |
Jan 28, 2009 | 8.107 | 8.552 | 8.064 | 8.351 | 2,425,826 | +0.39(+4.95%) |
Jan 27, 2009 | 8.021 | 8.358 | 7.914 | 7.957 | 1,676,228 | +0.00(+0.00%) |
Jan 26, 2009 | 7.914 | 8.330 | 7.842 | 7.957 | 3,646,871 | +0.08(+1.00%) |
Jan 23, 2009 | 7.849 | 8.007 | 7.455 | 7.878 | 7,254,057 | -0.14(-1.79%) |
Jan 22, 2009 | 8.143 | 8.394 | 7.878 | 8.021 | 3,743,302 | -0.29(-3.53%) |
Jan 21, 2009 | 8.294 | 8.344 | 7.907 | 8.315 | 3,136,238 | +0.17(+2.11%) |
Jan 20, 2009 | 8.767 | 8.767 | 8.122 | 8.143 | 3,440,193 | -0.59(-6.73%) |
Jan 16, 2009 | 8.731 | 8.846 | 8.480 | 8.731 | 3,554,838 | +0.16(+1.84%) |
Jan 15, 2009 | 8.437 | 8.989 | 8.050 | 8.573 | 5,098,116 | +0.17(+2.05%) |
Jan 14, 2009 | 8.373 | 8.552 | 8.165 | 8.401 | 4,955,551 | -0.42(-4.72%) |
Jan 13, 2009 | 9.297 | 9.376 | 8.659 | 8.817 | 5,605,648 | -0.53(-5.67%) |
Jan 12, 2009 | 9.993 | 10.21 | 9.312 | 9.348 | 3,707,211 | -0.70(-6.92%) |
Jan 09, 2009 | 10.34 | 10.44 | 9.943 | 10.04 | 2,743,238 | -0.42(-4.04%) |
Jan 08, 2009 | 10.16 | 10.50 | 9.928 | 10.47 | 3,132,250 | +0.24(+2.31%) |
Jan 07, 2009 | 10.50 | 10.57 | 10.15 | 10.23 | 4,522,851 | -0.45(-4.23%) |
Jan 06, 2009 | 10.81 | 10.92 | 10.48 | 10.68 | 3,998,544 | +0.04(+0.34%) |
Jan 05, 2009 | 10.71 | 10.75 | 10.36 | 10.65 | 3,281,782 | -0.13(-1.20%) |
Jan 02, 2009 | 10.10 | 10.82 | 10.01 | 10.77 | 0 | +0.66(+6.52%) |
Jan 01, 2009 | 9.376 | 10.18 | 9.297 | 10.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.376 | 10.18 | 9.297 | 10.11 | 2,304,209 | +0.77(+8.21%) |
Dec 30, 2008 | 8.982 | 9.484 | 8.982 | 9.348 | 2,015,657 | +0.41(+4.57%) |
Dec 29, 2008 | 9.319 | 9.319 | 8.867 | 8.939 | 2,123,845 | -0.38(-4.08%) |
Dec 26, 2008 | 9.319 | 9.398 | 9.082 | 9.319 | 1,019,343 | +0.04(+0.46%) |
Dec 24, 2008 | 9.047 | 9.297 | 8.874 | 9.276 | 875,970 | +0.26(+2.86%) |
Dec 23, 2008 | 8.803 | 9.462 | 8.803 | 9.018 | 3,486,776 | +0.06(+0.64%) |
Dec 22, 2008 | 9.907 | 9.907 | 8.710 | 8.961 | 5,929,632 | -0.71(-7.34%) |
Dec 19, 2008 | 9.943 | 10.14 | 9.419 | 9.670 | 4,587,726 | -0.21(-2.10%) |
Dec 18, 2008 | 10.59 | 10.65 | 9.814 | 9.878 | 4,342,094 | -0.63(-6.00%) |
Dec 17, 2008 | 9.649 | 10.70 | 9.484 | 10.51 | 6,440,799 | +0.64(+6.46%) |
Dec 16, 2008 | 9.176 | 10.06 | 9.176 | 9.871 | 4,407,537 | +0.83(+9.20%) |
Dec 15, 2008 | 9.620 | 9.842 | 8.882 | 9.039 | 3,188,728 | -0.57(-5.90%) |
Dec 12, 2008 | 9.211 | 9.828 | 8.982 | 9.606 | 2,968,409 | +0.15(+1.59%) |
Dec 11, 2008 | 10.39 | 10.41 | 9.340 | 9.455 | 4,835,913 | -0.92(-8.85%) |
Dec 10, 2008 | 10.58 | 10.81 | 10.23 | 10.37 | 3,947,587 | -0.11(-1.03%) |
Dec 09, 2008 | 11.44 | 11.44 | 10.39 | 10.48 | 5,581,573 | -1.00(-8.68%) |
Dec 08, 2008 | 11.52 | 12.32 | 11.28 | 11.48 | 7,586,972 | +0.21(+1.84%) |
Dec 05, 2008 | 9.512 | 11.84 | 9.362 | 11.27 | 7,379,813 | +1.59(+16.44%) |
Dec 04, 2008 | 9.054 | 9.720 | 8.982 | 9.677 | 3,740,147 | +0.38(+4.09%) |
Dec 03, 2008 | 8.674 | 9.333 | 8.344 | 9.297 | 3,748,997 | +0.59(+6.84%) |
Dec 02, 2008 | 8.373 | 8.710 | 8.158 | 8.702 | 4,115,527 | +0.49(+6.03%) |
Dec 01, 2008 | 8.860 | 8.910 | 8.194 | 8.208 | 3,940,435 | -0.83(-9.20%) |
Nov 28, 2008 | 8.831 | 9.133 | 8.602 | 9.039 | 1,275,799 | +0.05(+0.56%) |
Nov 26, 2008 | 8.115 | 9.097 | 7.885 | 8.989 | 5,695,204 | +1.03(+12.87%) |
Nov 25, 2008 | 7.907 | 8.150 | 7.495 | 7.964 | 4,129,753 | +0.17(+2.21%) |
Nov 24, 2008 | 7.441 | 7.971 | 6.889 | 7.792 | 3,978,162 | +0.62(+8.59%) |
Nov 21, 2008 | 7.090 | 7.190 | 6.602 | 7.176 | 3,746,795 | +0.27(+3.95%) |
Nov 20, 2008 | 6.781 | 7.455 | 6.781 | 6.903 | 6,702,836 | +0.05(+0.73%) |
Nov 19, 2008 | 7.168 | 7.484 | 6.817 | 6.853 | 4,609,236 | -0.49(-6.64%) |
Nov 18, 2008 | 8.057 | 8.287 | 7.147 | 7.340 | 5,673,714 | -0.70(-8.65%) |
Nov 17, 2008 | 8.523 | 8.523 | 8.036 | 8.036 | 4,848,223 | -0.57(-6.66%) |
Nov 14, 2008 | 9.176 | 9.419 | 8.602 | 8.609 | 2,579,186 | -0.68(-7.33%) |
Nov 13, 2008 | 8.244 | 9.290 | 7.692 | 9.290 | 5,809,543 | +1.18(+14.49%) |
Nov 12, 2008 | 8.423 | 8.430 | 8.050 | 8.115 | 4,312,610 | -0.44(-5.19%) |
Nov 11, 2008 | 9.211 | 9.677 | 8.459 | 8.559 | 5,859,848 | -1.61(-15.80%) |
Nov 10, 2008 | 10.37 | 10.70 | 9.943 | 10.16 | 3,807,332 | +0.04(+0.35%) |
Nov 07, 2008 | 10.49 | 10.49 | 9.821 | 10.13 | 4,890,266 | -0.27(-2.55%) |
Nov 06, 2008 | 10.72 | 11.03 | 10.37 | 10.39 | 2,849,974 | -0.41(-3.78%) |
Nov 05, 2008 | 11.61 | 11.61 | 10.77 | 10.80 | 2,644,458 | -0.92(-7.88%) |
Nov 04, 2008 | 11.33 | 11.76 | 10.85 | 11.73 | 3,298,754 | +0.67(+6.10%) |
Nov 03, 2008 | 10.97 | 11.18 | 10.97 | 11.05 | 2,200,134 | +0.07(+0.65%) |
Oct 31, 2008 | 10.52 | 11.28 | 10.33 | 10.98 | 4,598,320 | +0.44(+4.15%) |
Oct 30, 2008 | 10.54 | 10.85 | 10.26 | 10.54 | 3,802,481 | +0.29(+2.79%) |
Oct 29, 2008 | 10.19 | 10.58 | 9.692 | 10.26 | 5,215,930 | -0.05(-0.49%) |
Oct 28, 2008 | 9.620 | 10.31 | 9.018 | 10.31 | 5,657,751 | +0.89(+9.44%) |
Oct 27, 2008 | 9.219 | 9.993 | 9.154 | 9.419 | 5,911,498 | +0.02(+0.23%) |
Oct 24, 2008 | 9.355 | 9.871 | 9.140 | 9.398 | 5,013,960 | -0.46(-4.65%) |
Oct 23, 2008 | 10.83 | 10.85 | 9.484 | 9.857 | 6,070,172 | -0.91(-8.46%) |
Oct 22, 2008 | 11.29 | 11.61 | 10.41 | 10.77 | 4,295,756 | -0.70(-6.12%) |
Oct 21, 2008 | 11.74 | 12.20 | 11.45 | 11.47 | 2,291,309 | -0.27(-2.32%) |
Oct 20, 2008 | 12.17 | 12.20 | 11.43 | 11.74 | 2,703,286 | -0.06(-0.55%) |
Oct 17, 2008 | 11.29 | 12.17 | 11.29 | 11.81 | 5,527,331 | +0.09(+0.80%) |
Oct 16, 2008 | 11.83 | 11.93 | 10.83 | 11.71 | 6,639,080 | +0.07(+0.62%) |
Oct 15, 2008 | 12.64 | 13.04 | 11.56 | 11.64 | 6,135,055 | -1.25(-9.68%) |
Oct 14, 2008 | 13.63 | 14.32 | 12.49 | 12.89 | 6,596,676 | -0.59(-4.36%) |
Oct 13, 2008 | 13.36 | 13.73 | 12.80 | 13.48 | 6,926,463 | +0.43(+3.30%) |
Oct 10, 2008 | 11.18 | 13.50 | 10.42 | 13.05 | 9,825,534 | +1.23(+10.37%) |
Oct 09, 2008 | 12.06 | 12.52 | 11.60 | 11.82 | 7,586,597 | -0.10(-0.84%) |
Oct 08, 2008 | 11.13 | 12.23 | 11.13 | 11.92 | 5,930,263 | +0.37(+3.23%) |
Oct 07, 2008 | 12.36 | 12.52 | 11.47 | 11.55 | 5,021,628 | -0.58(-4.79%) |
Oct 06, 2008 | 11.74 | 12.26 | 11.37 | 12.13 | 7,777,630 | +0.09(+0.77%) |
Oct 03, 2008 | 13.24 | 13.26 | 11.93 | 12.04 | 7,297,375 | -1.05(-8.05%) |
Oct 02, 2008 | 13.73 | 13.83 | 12.96 | 13.09 | 2,247,124 | -0.73(-5.29%) |
Oct 01, 2008 | 13.99 | 14.12 | 13.65 | 13.82 | 2,223,219 | -0.22(-1.53%) |
Sep 30, 2008 | 14.03 | 14.59 | 13.76 | 14.04 | 2,918,465 | +0.22(+1.56%) |
Sep 29, 2008 | 14.70 | 14.70 | 13.18 | 13.82 | 3,316,991 | -1.18(-7.88%) |
Sep 26, 2008 | 14.92 | 15.16 | 14.72 | 15.00 | 0 | -0.15(-0.99%) |
Sep 25, 2008 | 15.14 | 15.37 | 15.00 | 15.15 | 2,653,134 | +0.09(+0.62%) |
Sep 24, 2008 | 15.13 | 15.46 | 14.70 | 15.06 | 3,925,054 | -0.09(-0.57%) |
Sep 23, 2008 | 15.16 | 15.48 | 14.96 | 15.15 | 1,771,468 | -0.18(-1.17%) |
Sep 22, 2008 | 16.56 | 16.93 | 15.12 | 15.33 | 4,001,298 | -1.43(-8.52%) |
Sep 19, 2008 | 16.27 | 19.35 | 16.27 | 16.75 | 0 | +0.87(+5.46%) |
Sep 18, 2008 | 15.95 | 16.58 | 15.20 | 15.89 | 4,521,626 | +0.22(+1.42%) |
Sep 17, 2008 | 15.78 | 16.19 | 15.38 | 15.66 | 4,752,597 | -0.33(-2.06%) |
Sep 16, 2008 | 15.28 | 16.12 | 15.05 | 15.99 | 3,526,065 | +0.47(+3.00%) |
Sep 15, 2008 | 15.45 | 15.99 | 15.27 | 15.53 | 2,801,363 | -0.51(-3.17%) |
Sep 12, 2008 | 15.96 | 16.04 | 15.57 | 16.04 | 3,274,391 | -0.10(-0.62%) |
Sep 11, 2008 | 15.99 | 16.14 | 15.53 | 16.14 | 4,124,929 | -0.12(-0.75%) |
Sep 10, 2008 | 16.53 | 16.59 | 15.88 | 16.26 | 2,691,063 | -0.12(-0.74%) |
Sep 09, 2008 | 17.06 | 17.38 | 16.11 | 16.38 | 5,753,968 | -0.80(-4.67%) |
Sep 08, 2008 | 16.52 | 17.25 | 16.15 | 17.18 | 5,511,134 | +1.28(+8.02%) |
Sep 05, 2008 | 15.76 | 16.01 | 15.40 | 15.91 | 0 | +0.01(+0.05%) |
Sep 04, 2008 | 16.70 | 16.70 | 15.78 | 15.90 | 5,840,746 | -1.11(-6.53%) |
Sep 03, 2008 | 16.62 | 17.34 | 16.54 | 17.01 | 3,420,130 | +0.38(+2.28%) |
Sep 02, 2008 | 16.67 | 17.28 | 16.40 | 16.63 | 3,641,372 | +0.22(+1.35%) |
Aug 29, 2008 | 16.16 | 16.71 | 16.16 | 16.41 | 2,385,489 | +0.26(+1.60%) |
Aug 28, 2008 | 16.24 | 16.48 | 15.97 | 16.15 | 5,317,993 | -0.07(-0.44%) |
Aug 27, 2008 | 15.66 | 16.29 | 15.66 | 16.22 | 6,366,857 | +0.39(+2.44%) |
Aug 26, 2008 | 15.78 | 15.93 | 15.56 | 15.84 | 3,855,474 | -0.02(-0.14%) |
Aug 25, 2008 | 15.80 | 16.07 | 15.56 | 15.86 | 5,145,098 | -0.08(-0.50%) |
Aug 22, 2008 | 14.53 | 16.02 | 14.38 | 15.94 | 8,777,479 | +0.94(+6.26%) |
Aug 21, 2008 | 13.84 | 15.35 | 13.77 | 15.00 | 14,226,033 | +1.89(+14.38%) |
Aug 20, 2008 | 13.04 | 13.43 | 12.92 | 13.11 | 5,020,811 | +0.01(+0.05%) |
Aug 19, 2008 | 13.70 | 13.89 | 12.90 | 13.10 | 5,625,912 | -0.24(-1.83%) |
Aug 18, 2008 | 13.69 | 13.69 | 13.22 | 13.35 | 5,995,983 | -0.14(-1.01%) |
Aug 15, 2008 | 13.41 | 13.66 | 13.38 | 13.48 | 0 | +0.13(+0.97%) |
Aug 14, 2008 | 13.05 | 13.69 | 13.05 | 13.35 | 4,663,905 | +0.19(+1.47%) |
Aug 13, 2008 | 13.46 | 13.46 | 12.59 | 13.16 | 3,407,409 | -0.27(-2.03%) |
Aug 12, 2008 | 13.58 | 13.66 | 13.28 | 13.43 | 3,376,725 | -0.14(-1.00%) |
Aug 11, 2008 | 13.73 | 14.01 | 13.36 | 13.57 | 6,249,750 | -0.16(-1.15%) |
Aug 08, 2008 | 13.17 | 13.78 | 13.04 | 13.73 | 6,141,244 | +0.65(+4.93%) |
Aug 07, 2008 | 13.37 | 13.37 | 13.01 | 13.08 | 4,311,249 | -0.40(-2.98%) |
Aug 06, 2008 | 13.90 | 13.91 | 13.26 | 13.48 | 3,546,774 | -0.47(-3.34%) |
Aug 05, 2008 | 12.95 | 13.97 | 12.95 | 13.95 | 4,103,916 | +1.08(+8.41%) |
Aug 04, 2008 | 12.57 | 12.92 | 12.15 | 12.87 | 3,345,461 | +0.33(+2.63%) |
Aug 01, 2008 | 12.61 | 12.77 | 12.46 | 12.54 | 2,758,345 | -0.04(-0.34%) |
Jul 31, 2008 | 12.72 | 13.18 | 12.55 | 12.58 | 3,418,475 | -0.31(-2.39%) |
Jul 30, 2008 | 13.37 | 13.69 | 12.73 | 12.89 | 2,780,456 | -0.38(-2.86%) |
Jul 29, 2008 | 13.27 | 13.30 | 12.54 | 13.27 | 3,371,643 | +0.73(+5.83%) |
Jul 28, 2008 | 13.45 | 13.45 | 12.45 | 12.54 | 3,662,759 | -0.06(-0.45%) |
Jul 25, 2008 | 12.93 | 13.19 | 12.57 | 12.59 | 2,298,830 | -0.29(-2.23%) |
Jul 24, 2008 | 13.41 | 13.69 | 12.83 | 12.88 | 3,830,868 | -0.53(-3.96%) |
Jul 23, 2008 | 12.38 | 13.71 | 12.32 | 13.41 | 7,427,536 | +1.03(+8.34%) |
Jul 22, 2008 | 12.47 | 12.47 | 11.88 | 12.38 | 5,732,515 | -0.18(-1.43%) |
Jul 21, 2008 | 12.64 | 12.97 | 12.52 | 12.56 | 2,456,941 | -0.15(-1.18%) |
Jul 18, 2008 | 12.93 | 13.02 | 12.27 | 12.71 | 3,786,122 | -0.20(-1.55%) |
Jul 17, 2008 | 12.04 | 13.03 | 12.03 | 12.91 | 5,724,622 | +1.05(+8.82%) |
Jul 16, 2008 | 11.56 | 11.92 | 11.38 | 11.86 | 7,851,899 | +0.37(+3.24%) |
Jul 15, 2008 | 11.09 | 11.69 | 10.70 | 11.49 | 4,907,329 | +0.27(+2.43%) |
Jul 14, 2008 | 11.76 | 11.76 | 11.15 | 11.22 | 3,810,507 | -0.42(-3.63%) |
Jul 11, 2008 | 11.91 | 11.91 | 11.10 | 11.64 | 9,645,869 | -0.35(-2.93%) |
Jul 10, 2008 | 12.54 | 12.80 | 11.73 | 11.99 | 5,770,494 | -0.73(-5.75%) |
Jul 09, 2008 | 12.83 | 13.01 | 12.57 | 12.72 | 6,446,008 | -0.11(-0.84%) |
Jul 08, 2008 | 11.91 | 12.83 | 11.86 | 12.83 | 7,560,190 | +0.87(+7.31%) |
Jul 07, 2008 | 12.27 | 12.72 | 11.83 | 11.96 | 7,033,331 | -0.27(-2.23%) |
Jul 04, 2008 | 11.91 | 12.29 | 11.91 | 12.23 | 5,356,266 | +0.00(+0.00%) |
Jul 03, 2008 | 11.91 | 12.29 | 11.91 | 12.23 | 5,356,266 | +0.37(+3.14%) |
Jul 02, 2008 | 12.93 | 13.18 | 11.84 | 11.86 | 6,790,204 | -1.04(-8.06%) |
Jul 01, 2008 | 12.57 | 12.95 | 12.41 | 12.90 | 3,919,842 | +0.18(+1.41%) |
Jun 30, 2008 | 13.24 | 13.62 | 12.68 | 12.72 | 5,798,490 | -0.22(-1.72%) |
Jun 27, 2008 | 13.17 | 13.23 | 12.79 | 12.94 | 3,780,094 | -0.23(-1.74%) |
Jun 26, 2008 | 13.71 | 13.73 | 13.14 | 13.17 | 2,918,371 | -0.70(-5.02%) |
Jun 25, 2008 | 13.66 | 14.28 | 13.66 | 13.86 | 4,496,032 | +0.16(+1.20%) |
Jun 24, 2008 | 14.05 | 14.05 | 13.24 | 13.70 | 7,306,037 | -0.39(-2.75%) |
Jun 23, 2008 | 15.08 | 15.19 | 14.05 | 14.09 | 4,790,732 | -0.90(-6.03%) |
Jun 20, 2008 | 15.38 | 15.43 | 14.89 | 14.99 | 5,159,156 | -0.44(-2.88%) |
Jun 19, 2008 | 15.39 | 15.60 | 15.00 | 15.43 | 3,570,618 | +0.08(+0.51%) |
Jun 18, 2008 | 15.64 | 16.01 | 15.29 | 15.35 | 5,392,554 | -0.33(-2.10%) |
Jun 17, 2008 | 16.24 | 16.24 | 15.65 | 15.68 | 2,163,766 | -0.47(-2.88%) |
Jun 16, 2008 | 16.06 | 16.24 | 15.79 | 16.15 | 4,029,778 | +0.06(+0.36%) |
Jun 13, 2008 | 15.75 | 16.17 | 15.50 | 16.09 | 3,831,683 | +0.52(+3.31%) |
Jun 12, 2008 | 15.76 | 16.08 | 15.47 | 15.58 | 2,942,170 | +0.03(+0.18%) |
Jun 11, 2008 | 16.34 | 16.53 | 15.55 | 15.55 | 5,271,205 | -0.72(-4.45%) |
Jun 10, 2008 | 16.41 | 16.47 | 15.73 | 16.27 | 4,258,190 | +0.27(+1.70%) |
Jun 09, 2008 | 16.21 | 16.37 | 15.77 | 16.00 | 2,900,776 | -0.18(-1.11%) |
Jun 06, 2008 | 16.80 | 16.80 | 16.13 | 16.18 | 3,894,956 | -0.72(-4.28%) |
Jun 05, 2008 | 16.20 | 17.18 | 16.11 | 16.90 | 4,643,593 | +0.77(+4.75%) |
Jun 04, 2008 | 16.32 | 16.43 | 15.98 | 16.14 | 3,708,445 | -0.21(-1.27%) |
Jun 03, 2008 | 16.28 | 16.59 | 16.10 | 16.34 | 3,682,735 | +0.09(+0.53%) |
Jun 02, 2008 | 16.52 | 16.58 | 15.84 | 16.26 | 2,793,731 | -0.34(-2.03%) |
May 30, 2008 | 16.85 | 16.91 | 16.39 | 16.59 | 3,921,135 | +0.00(+0.00%) |
May 29, 2008 | 16.02 | 16.62 | 15.86 | 16.59 | 8,044,931 | +0.61(+3.81%) |
May 28, 2008 | 16.07 | 16.29 | 15.83 | 15.99 | 4,462,590 | -0.01(-0.09%) |
May 27, 2008 | 16.18 | 16.48 | 15.62 | 16.00 | 8,057,959 | -0.12(-0.76%) |
May 26, 2008 | 16.09 | 16.31 | 15.59 | 16.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.09 | 16.31 | 15.59 | 16.12 | 9,943,141 | +0.17(+1.08%) |
May 22, 2008 | 16.49 | 16.61 | 15.08 | 15.95 | 29,409,086 | -3.08(-16.16%) |
May 21, 2008 | 19.21 | 19.68 | 18.92 | 19.02 | 3,261,893 | -0.30(-1.56%) |
May 20, 2008 | 19.84 | 19.84 | 19.20 | 19.33 | 2,730,832 | -0.54(-2.74%) |
May 19, 2008 | 20.84 | 20.84 | 19.78 | 19.87 | 4,112,200 | -1.00(-4.81%) |
May 16, 2008 | 21.15 | 21.15 | 20.49 | 20.87 | 880,109 | -0.26(-1.22%) |
May 15, 2008 | 20.87 | 21.15 | 20.69 | 21.13 | 1,264,642 | +0.32(+1.55%) |
May 14, 2008 | 20.79 | 21.29 | 20.75 | 20.81 | 1,427,422 | +0.25(+1.22%) |
May 13, 2008 | 20.74 | 20.88 | 20.38 | 20.56 | 3,381,455 | -0.13(-0.62%) |
May 12, 2008 | 20.04 | 20.79 | 20.04 | 20.69 | 2,211,304 | +0.66(+3.29%) |
May 09, 2008 | 20.28 | 20.65 | 19.95 | 20.03 | 971,806 | -0.55(-2.68%) |
May 08, 2008 | 20.63 | 20.94 | 20.37 | 20.58 | 2,033,470 | -0.01(-0.07%) |
May 07, 2008 | 20.89 | 21.20 | 20.51 | 20.59 | 2,726,238 | -0.34(-1.64%) |
May 06, 2008 | 20.95 | 21.43 | 20.92 | 20.94 | 2,644,237 | -0.22(-1.05%) |
May 05, 2008 | 21.02 | 21.66 | 21.02 | 21.16 | 3,567,545 | -0.04(-0.20%) |
May 02, 2008 | 21.25 | 21.49 | 20.87 | 21.20 | 2,825,074 | +0.08(+0.37%) |