Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.726 | 8.769 | 8.531 | 8.591 | 3,347,103 | -0.15(-1.67%) |
May 28, 2009 | 8.504 | 8.764 | 8.234 | 8.737 | 3,658,809 | +0.47(+5.69%) |
May 27, 2009 | 8.720 | 8.720 | 8.159 | 8.267 | 4,020,461 | -0.38(-4.38%) |
May 26, 2009 | 8.618 | 8.888 | 8.504 | 8.645 | 4,472,917 | +0.03(+0.31%) |
May 22, 2009 | 8.521 | 8.801 | 8.483 | 8.618 | 1,819,226 | +0.15(+1.72%) |
May 21, 2009 | 8.747 | 8.769 | 8.321 | 8.472 | 3,183,297 | -0.35(-3.92%) |
May 20, 2009 | 9.147 | 9.455 | 8.818 | 8.818 | 3,161,800 | -0.22(-2.39%) |
May 19, 2009 | 8.834 | 9.455 | 8.834 | 9.034 | 4,151,701 | +0.01(+0.12%) |
May 18, 2009 | 8.466 | 9.066 | 8.429 | 9.023 | 3,234,776 | +0.66(+7.88%) |
May 15, 2009 | 8.585 | 8.591 | 8.223 | 8.364 | 3,766,688 | -0.19(-2.27%) |
May 14, 2009 | 8.445 | 8.737 | 8.326 | 8.558 | 3,608,756 | +0.15(+1.73%) |
May 13, 2009 | 9.061 | 9.061 | 8.391 | 8.412 | 3,904,149 | -0.65(-7.21%) |
May 12, 2009 | 9.612 | 9.898 | 8.969 | 9.066 | 3,749,235 | -0.48(-5.04%) |
May 11, 2009 | 9.769 | 9.920 | 9.369 | 9.547 | 2,691,825 | -0.71(-6.90%) |
May 08, 2009 | 9.428 | 10.33 | 9.428 | 10.25 | 3,852,067 | +0.91(+9.71%) |
May 07, 2009 | 9.860 | 9.871 | 9.158 | 9.347 | 3,874,490 | -0.41(-4.21%) |
May 06, 2009 | 9.563 | 9.779 | 8.942 | 9.758 | 3,927,671 | +0.37(+3.91%) |
May 05, 2009 | 9.390 | 9.860 | 9.169 | 9.390 | 3,905,874 | -0.07(-0.74%) |
May 04, 2009 | 8.548 | 9.515 | 8.418 | 9.461 | 4,901,030 | +0.93(+10.89%) |
May 01, 2009 | 8.483 | 8.699 | 8.277 | 8.531 | 2,883,014 | +0.05(+0.64%) |
Apr 30, 2009 | 8.585 | 8.764 | 8.331 | 8.477 | 3,680,545 | -0.09(-1.07%) |
Apr 29, 2009 | 8.321 | 8.623 | 8.159 | 8.569 | 2,693,473 | +0.21(+2.45%) |
Apr 28, 2009 | 8.126 | 8.591 | 8.104 | 8.364 | 3,144,337 | +0.22(+2.72%) |
Apr 27, 2009 | 8.267 | 8.429 | 8.132 | 8.142 | 2,341,980 | -0.44(-5.16%) |
Apr 24, 2009 | 8.931 | 9.007 | 8.418 | 8.585 | 3,272,694 | -0.34(-3.81%) |
Apr 23, 2009 | 8.353 | 8.926 | 8.094 | 8.926 | 4,086,715 | +0.57(+6.86%) |
Apr 22, 2009 | 8.515 | 8.980 | 8.175 | 8.353 | 5,348,865 | -0.30(-3.44%) |
Apr 21, 2009 | 7.915 | 8.699 | 7.915 | 8.650 | 3,730,098 | +0.66(+8.25%) |
Apr 20, 2009 | 8.191 | 8.645 | 7.980 | 7.991 | 3,385,903 | -0.81(-9.15%) |
Apr 17, 2009 | 8.861 | 8.861 | 8.569 | 8.796 | 3,473,657 | -0.06(-0.73%) |
Apr 16, 2009 | 8.926 | 8.974 | 8.409 | 8.861 | 3,821,800 | -0.05(-0.55%) |
Apr 15, 2009 | 8.348 | 8.915 | 7.986 | 8.910 | 15,295,175 | -1.39(-13.48%) |
Apr 14, 2009 | 10.43 | 10.82 | 10.21 | 10.30 | 5,049,436 | -0.24(-2.31%) |
Apr 13, 2009 | 9.817 | 10.65 | 9.482 | 10.54 | 4,838,481 | +0.69(+6.96%) |
Apr 09, 2009 | 9.607 | 9.855 | 9.034 | 9.855 | 5,718,303 | +1.17(+13.43%) |
Apr 08, 2009 | 9.504 | 9.504 | 8.542 | 8.688 | 5,989,532 | -0.98(-10.17%) |
Apr 07, 2009 | 10.06 | 10.20 | 9.671 | 9.671 | 2,915,934 | -0.47(-4.63%) |
Apr 06, 2009 | 10.08 | 10.48 | 10.02 | 10.14 | 3,254,071 | -0.46(-4.38%) |
Apr 03, 2009 | 10.20 | 10.62 | 9.963 | 10.61 | 2,789,281 | +0.43(+4.25%) |
Apr 02, 2009 | 10.58 | 10.81 | 10.08 | 10.17 | 4,102,926 | -0.03(-0.27%) |
Apr 01, 2009 | 10.25 | 10.67 | 9.877 | 10.20 | 3,120,404 | -0.44(-4.16%) |
Mar 31, 2009 | 9.996 | 10.64 | 9.806 | 10.64 | 3,675,378 | +0.86(+8.78%) |
Mar 30, 2009 | 10.11 | 10.34 | 9.725 | 9.785 | 1,818,306 | -1.13(-10.39%) |
Mar 26, 2009 | 10.33 | 10.92 | 10.02 | 10.92 | 3,449,081 | +0.56(+5.43%) |
Mar 25, 2009 | 9.731 | 10.59 | 9.553 | 10.36 | 5,244,476 | +0.37(+3.68%) |
Mar 24, 2009 | 10.27 | 10.88 | 9.990 | 9.990 | 2,952,910 | -0.89(-8.19%) |
Mar 23, 2009 | 9.996 | 10.88 | 9.990 | 10.88 | 3,627,965 | +1.43(+15.09%) |
Mar 20, 2009 | 9.871 | 9.969 | 9.439 | 9.455 | 2,535,255 | -0.33(-3.37%) |
Mar 19, 2009 | 10.81 | 10.81 | 9.682 | 9.785 | 4,202,241 | -0.75(-7.13%) |
Mar 18, 2009 | 9.455 | 10.81 | 9.207 | 10.54 | 5,675,349 | +0.99(+10.42%) |
Mar 17, 2009 | 8.828 | 9.542 | 8.645 | 9.542 | 2,553,341 | +0.68(+7.68%) |
Mar 16, 2009 | 8.985 | 9.466 | 8.812 | 8.861 | 4,404,250 | +0.01(+0.06%) |
Mar 13, 2009 | 9.223 | 9.223 | 8.504 | 8.856 | 0 | -0.28(-3.08%) |
Mar 12, 2009 | 8.110 | 9.228 | 8.034 | 9.136 | 6,898,583 | +0.91(+11.03%) |
Mar 11, 2009 | 7.964 | 8.439 | 7.937 | 8.229 | 10,127,896 | +0.37(+4.67%) |
Mar 10, 2009 | 6.878 | 7.899 | 6.802 | 7.861 | 9,136,664 | +1.19(+17.81%) |
Mar 09, 2009 | 6.078 | 6.711 | 6.073 | 6.673 | 7,760,851 | +0.47(+7.58%) |
Mar 06, 2009 | 6.797 | 6.883 | 5.819 | 6.203 | 0 | -0.37(-5.59%) |
Mar 05, 2009 | 7.137 | 7.305 | 6.538 | 6.570 | 5,788,212 | -0.84(-11.31%) |
Mar 04, 2009 | 7.089 | 7.629 | 7.089 | 7.408 | 5,642,691 | +0.11(+1.48%) |
Mar 02, 2009 | 7.537 | 7.543 | 7.062 | 7.299 | 7,330,960 | -0.24(-3.22%) |
Feb 27, 2009 | 8.094 | 8.277 | 7.526 | 7.543 | 0 | -0.75(-9.06%) |
Feb 26, 2009 | 9.239 | 9.315 | 8.180 | 8.294 | 8,108,062 | -0.71(-7.86%) |
Feb 25, 2009 | 9.115 | 9.353 | 8.747 | 9.001 | 4,208,642 | -0.19(-2.06%) |
Feb 24, 2009 | 8.326 | 9.207 | 8.315 | 9.190 | 5,184,399 | +0.93(+11.25%) |
Feb 23, 2009 | 8.704 | 8.856 | 8.261 | 8.261 | 5,385,619 | -0.33(-3.90%) |
Feb 20, 2009 | 8.720 | 8.801 | 7.845 | 8.596 | 0 | -0.16(-1.79%) |
Feb 19, 2009 | 9.855 | 9.909 | 8.731 | 8.753 | 6,902,923 | -0.88(-9.14%) |
Feb 18, 2009 | 10.04 | 10.18 | 9.542 | 9.634 | 4,922,294 | -0.28(-2.78%) |
Feb 17, 2009 | 10.04 | 10.29 | 9.893 | 9.909 | 4,512,355 | -0.64(-6.04%) |
Feb 13, 2009 | 10.68 | 11.07 | 10.42 | 10.55 | 3,276,856 | -0.29(-2.69%) |
Feb 12, 2009 | 10.55 | 10.94 | 10.18 | 10.84 | 3,910,883 | -0.02(-0.20%) |
Feb 11, 2009 | 10.74 | 11.05 | 10.50 | 10.86 | 3,159,070 | +0.22(+2.08%) |
Feb 10, 2009 | 11.18 | 11.64 | 10.51 | 10.64 | 4,667,878 | -0.76(-6.68%) |
Feb 09, 2009 | 11.68 | 11.68 | 11.27 | 11.40 | 2,883,602 | -0.29(-2.45%) |
Feb 06, 2009 | 11.20 | 11.75 | 11.12 | 11.69 | 3,529,566 | +0.56(+5.00%) |
Feb 05, 2009 | 10.52 | 11.33 | 10.45 | 11.13 | 3,235,131 | +0.45(+4.25%) |
Feb 04, 2009 | 10.95 | 11.21 | 10.58 | 10.68 | 5,048,224 | -0.26(-2.42%) |
Feb 03, 2009 | 10.38 | 11.11 | 10.23 | 10.94 | 4,540,550 | +0.58(+5.58%) |
Feb 02, 2009 | 9.882 | 10.46 | 9.634 | 10.36 | 2,987,195 | +0.36(+3.62%) |
Jan 30, 2009 | 10.77 | 11.07 | 9.801 | 10.00 | 0 | -0.68(-6.37%) |
Jan 29, 2009 | 10.34 | 10.92 | 10.28 | 10.68 | 5,951,525 | -0.10(-0.90%) |
Jan 28, 2009 | 10.03 | 10.98 | 9.860 | 10.78 | 6,479,725 | +1.00(+10.28%) |
Jan 27, 2009 | 9.320 | 9.812 | 9.239 | 9.774 | 3,528,619 | +0.54(+5.85%) |
Jan 26, 2009 | 9.525 | 9.790 | 9.004 | 9.234 | 3,033,497 | -0.25(-2.62%) |
Jan 23, 2009 | 8.791 | 9.623 | 8.666 | 9.482 | 3,849,711 | +0.53(+5.98%) |
Jan 22, 2009 | 9.207 | 9.612 | 8.515 | 8.947 | 7,147,058 | +0.21(+2.41%) |
Jan 21, 2009 | 7.937 | 8.737 | 7.861 | 8.737 | 2,737,931 | +0.95(+12.14%) |
Jan 20, 2009 | 8.537 | 8.645 | 7.791 | 7.791 | 3,491,262 | -0.96(-10.99%) |
Jan 16, 2009 | 8.899 | 9.336 | 8.256 | 8.753 | 0 | -0.03(-0.37%) |
Jan 15, 2009 | 8.531 | 9.136 | 8.191 | 8.785 | 2,683,350 | +0.04(+0.49%) |
Jan 14, 2009 | 9.018 | 9.104 | 8.553 | 8.742 | 2,809,005 | -0.41(-4.43%) |
Jan 13, 2009 | 8.866 | 9.390 | 8.812 | 9.147 | 2,532,671 | +0.21(+2.36%) |
Jan 12, 2009 | 9.607 | 9.607 | 8.672 | 8.937 | 3,942,774 | -0.69(-7.18%) |
Jan 09, 2009 | 10.15 | 10.21 | 9.574 | 9.628 | 2,768,270 | -0.41(-4.04%) |
Jan 08, 2009 | 9.947 | 10.54 | 9.925 | 10.03 | 3,249,549 | +0.09(+0.92%) |
Jan 07, 2009 | 10.25 | 10.27 | 9.817 | 9.942 | 3,208,922 | -0.43(-4.12%) |
Jan 06, 2009 | 9.693 | 10.48 | 9.677 | 10.37 | 3,304,595 | +0.69(+7.15%) |
Jan 05, 2009 | 9.720 | 10.00 | 9.493 | 9.677 | 1,768,136 | -0.05(-0.56%) |
Jan 02, 2009 | 9.315 | 9.817 | 9.072 | 9.731 | 0 | +0.48(+5.14%) |
Jan 01, 2009 | 8.899 | 9.407 | 8.856 | 9.255 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.899 | 9.407 | 8.856 | 9.255 | 3,452,642 | +0.34(+3.82%) |
Dec 30, 2008 | 8.893 | 8.985 | 8.602 | 8.915 | 3,703,753 | +0.11(+1.23%) |
Dec 29, 2008 | 9.131 | 9.304 | 8.558 | 8.807 | 2,241,344 | -0.37(-4.06%) |
Dec 26, 2008 | 9.363 | 9.498 | 9.023 | 9.180 | 800,446 | -0.19(-2.02%) |
Dec 24, 2008 | 9.196 | 9.428 | 9.088 | 9.369 | 757,204 | +0.10(+1.05%) |
Dec 23, 2008 | 9.471 | 9.747 | 9.228 | 9.272 | 2,589,167 | -0.07(-0.75%) |
Dec 22, 2008 | 9.774 | 9.887 | 9.288 | 9.342 | 2,372,721 | -0.40(-4.10%) |
Dec 19, 2008 | 9.855 | 9.985 | 9.580 | 9.742 | 2,287,314 | +0.00(+0.00%) |
Dec 18, 2008 | 10.30 | 10.38 | 9.590 | 9.742 | 2,433,321 | -0.56(-5.45%) |
Dec 17, 2008 | 9.985 | 10.48 | 9.601 | 10.30 | 3,828,243 | +0.26(+2.64%) |
Dec 16, 2008 | 9.952 | 10.09 | 9.558 | 10.04 | 4,821,170 | +0.55(+5.75%) |
Dec 15, 2008 | 10.34 | 10.35 | 9.196 | 9.493 | 3,234,965 | -0.85(-8.25%) |
Dec 12, 2008 | 9.677 | 10.48 | 9.558 | 10.35 | 2,054,118 | +0.52(+5.34%) |
Dec 11, 2008 | 10.17 | 10.65 | 9.682 | 9.823 | 2,748,818 | -0.45(-4.37%) |
Dec 10, 2008 | 9.996 | 10.79 | 9.947 | 10.27 | 3,430,112 | +0.29(+2.92%) |
Dec 09, 2008 | 10.05 | 10.44 | 9.850 | 9.979 | 2,122,313 | -0.17(-1.65%) |
Dec 08, 2008 | 10.64 | 11.03 | 9.628 | 10.15 | 5,145,811 | -0.37(-3.49%) |
Dec 05, 2008 | 9.380 | 10.51 | 9.261 | 10.51 | 3,885,911 | +0.93(+9.70%) |
Dec 04, 2008 | 9.126 | 10.27 | 9.007 | 9.585 | 4,538,499 | +0.35(+3.80%) |
Dec 03, 2008 | 8.928 | 9.396 | 8.737 | 9.234 | 5,936,420 | -0.02(-0.18%) |
Dec 02, 2008 | 9.277 | 9.482 | 8.494 | 9.250 | 5,862,337 | +0.11(+1.18%) |
Dec 01, 2008 | 11.49 | 11.49 | 9.023 | 9.142 | 6,389,425 | -2.73(-22.99%) |
Nov 28, 2008 | 11.12 | 11.87 | 10.83 | 11.87 | 1,927,516 | +0.55(+4.87%) |
Nov 26, 2008 | 9.677 | 11.36 | 9.471 | 11.32 | 5,006,270 | +1.50(+15.24%) |
Nov 25, 2008 | 9.401 | 9.909 | 8.937 | 9.823 | 3,713,188 | +0.52(+5.64%) |
Nov 24, 2008 | 7.851 | 9.520 | 7.726 | 9.299 | 3,832,950 | +1.57(+20.35%) |
Nov 21, 2008 | 7.143 | 7.840 | 6.775 | 7.726 | 5,046,736 | +0.69(+9.83%) |
Nov 20, 2008 | 7.429 | 7.861 | 6.981 | 7.035 | 5,559,095 | -0.48(-6.33%) |
Nov 19, 2008 | 8.272 | 8.439 | 7.499 | 7.510 | 2,418,183 | -0.79(-9.51%) |
Nov 18, 2008 | 8.645 | 8.801 | 7.840 | 8.299 | 3,948,706 | -0.25(-2.91%) |
Nov 17, 2008 | 9.093 | 9.207 | 8.526 | 8.548 | 5,079,277 | -0.71(-7.70%) |
Nov 14, 2008 | 9.742 | 9.828 | 9.218 | 9.261 | 0 | -0.73(-7.35%) |
Nov 13, 2008 | 9.115 | 9.996 | 8.439 | 9.996 | 3,714,797 | +0.94(+10.38%) |
Nov 12, 2008 | 9.185 | 9.601 | 8.931 | 9.055 | 3,572,550 | -0.19(-2.05%) |
Nov 11, 2008 | 9.904 | 9.904 | 9.072 | 9.245 | 4,461,575 | -0.51(-5.26%) |
Nov 10, 2008 | 10.64 | 11.55 | 9.245 | 9.758 | 5,795,745 | -0.84(-7.95%) |
Nov 07, 2008 | 10.51 | 10.65 | 10.27 | 10.60 | 1,610,059 | +0.19(+1.87%) |
Nov 06, 2008 | 11.16 | 11.18 | 10.41 | 10.41 | 3,349,029 | -0.75(-6.73%) |
Nov 05, 2008 | 12.39 | 12.41 | 11.02 | 11.16 | 4,236,289 | -2.02(-15.33%) |
Nov 04, 2008 | 12.95 | 13.23 | 12.51 | 13.18 | 3,373,192 | +0.47(+3.70%) |
Nov 03, 2008 | 12.57 | 12.90 | 12.28 | 12.71 | 2,184,342 | +0.12(+0.99%) |
Oct 31, 2008 | 11.69 | 12.82 | 11.48 | 12.58 | 3,362,851 | +0.96(+8.28%) |
Oct 30, 2008 | 11.07 | 11.71 | 10.89 | 11.62 | 3,369,237 | +0.84(+7.76%) |
Oct 29, 2008 | 10.61 | 11.44 | 9.320 | 10.78 | 4,766,151 | +0.15(+1.37%) |
Oct 28, 2008 | 9.731 | 10.64 | 9.158 | 10.64 | 4,404,605 | +1.05(+10.93%) |
Oct 27, 2008 | 9.677 | 10.42 | 9.563 | 9.590 | 3,293,351 | -0.14(-1.39%) |
Oct 24, 2008 | 10.07 | 10.42 | 9.547 | 9.725 | 5,738,680 | -1.06(-9.82%) |
Oct 23, 2008 | 11.26 | 11.49 | 10.48 | 10.78 | 7,317,684 | -0.47(-4.18%) |
Oct 22, 2008 | 12.31 | 12.34 | 10.89 | 11.25 | 4,654,957 | -1.27(-10.14%) |
Oct 21, 2008 | 12.89 | 13.25 | 12.48 | 12.52 | 2,904,417 | -0.66(-5.00%) |
Oct 20, 2008 | 13.39 | 13.47 | 12.65 | 13.18 | 2,284,555 | -0.11(-0.81%) |
Oct 17, 2008 | 12.98 | 13.79 | 12.53 | 13.29 | 2,528,346 | +0.18(+1.36%) |
Oct 16, 2008 | 11.76 | 13.40 | 11.27 | 13.11 | 3,484,158 | +1.43(+12.26%) |
Oct 15, 2008 | 13.72 | 13.72 | 11.68 | 11.68 | 2,025,126 | -2.17(-15.65%) |
Oct 14, 2008 | 14.71 | 14.95 | 12.91 | 13.85 | 3,574,219 | -0.25(-1.80%) |
Oct 13, 2008 | 13.50 | 14.10 | 12.14 | 14.10 | 3,417,023 | +2.63(+22.88%) |
Oct 10, 2008 | 11.55 | 12.19 | 9.996 | 11.48 | 10,830,964 | -0.29(-2.48%) |
Oct 09, 2008 | 13.62 | 14.25 | 11.76 | 11.77 | 4,918,609 | -1.46(-11.07%) |
Oct 08, 2008 | 13.42 | 14.09 | 13.11 | 13.23 | 3,331,298 | -0.34(-2.51%) |
Oct 07, 2008 | 14.92 | 15.10 | 13.57 | 13.57 | 2,083,568 | -1.18(-8.02%) |
Oct 06, 2008 | 14.68 | 15.40 | 13.75 | 14.76 | 2,476,659 | -0.18(-1.19%) |
Oct 03, 2008 | 16.85 | 17.34 | 14.80 | 14.93 | 0 | -1.64(-9.88%) |
Oct 02, 2008 | 17.07 | 17.42 | 16.47 | 16.57 | 1,485,206 | -0.71(-4.13%) |
Oct 01, 2008 | 17.27 | 17.77 | 16.30 | 17.28 | 2,446,267 | -0.53(-3.00%) |
Sep 30, 2008 | 15.04 | 18.45 | 15.04 | 17.82 | 2,458,529 | +3.20(+21.92%) |
Sep 29, 2008 | 15.86 | 16.23 | 14.62 | 14.62 | 2,052,310 | -1.84(-11.17%) |
Sep 26, 2008 | 15.99 | 17.01 | 15.88 | 16.45 | 0 | +0.41(+2.53%) |
Sep 25, 2008 | 16.38 | 16.43 | 15.68 | 16.05 | 2,080,770 | +0.00(+0.00%) |
Sep 24, 2008 | 18.07 | 18.07 | 15.96 | 16.05 | 2,317,550 | -1.40(-8.05%) |
Sep 23, 2008 | 17.02 | 17.48 | 16.48 | 17.45 | 1,893,572 | +0.81(+4.87%) |
Sep 22, 2008 | 18.86 | 19.45 | 16.64 | 16.64 | 3,504,971 | -4.03(-19.48%) |
Sep 19, 2008 | 17.83 | 20.67 | 15.96 | 20.67 | 0 | +4.08(+24.63%) |
Sep 18, 2008 | 15.41 | 16.58 | 13.92 | 16.58 | 7,769,974 | +1.45(+9.61%) |
Sep 17, 2008 | 16.28 | 16.75 | 15.05 | 15.13 | 5,691,169 | -1.37(-8.32%) |
Sep 16, 2008 | 15.40 | 16.50 | 14.97 | 16.50 | 6,871,818 | +0.72(+4.59%) |
Sep 15, 2008 | 16.32 | 16.99 | 15.78 | 15.78 | 4,365,464 | -1.06(-6.29%) |
Sep 12, 2008 | 16.79 | 17.12 | 16.34 | 16.84 | 2,854,668 | -0.10(-0.57%) |
Sep 11, 2008 | 15.83 | 17.22 | 15.64 | 16.93 | 5,616,959 | +0.70(+4.33%) |
Sep 10, 2008 | 16.17 | 16.52 | 15.55 | 16.23 | 3,476,316 | +0.21(+1.32%) |
Sep 09, 2008 | 16.79 | 17.10 | 16.02 | 16.02 | 5,385,865 | -0.81(-4.82%) |
Sep 08, 2008 | 16.75 | 17.83 | 16.22 | 16.83 | 4,324,450 | +0.78(+4.85%) |
Sep 05, 2008 | 15.79 | 16.10 | 15.33 | 16.05 | 0 | -0.06(-0.37%) |
Sep 04, 2008 | 16.80 | 16.93 | 16.07 | 16.11 | 2,863,673 | -0.82(-4.85%) |
Sep 03, 2008 | 16.80 | 16.95 | 16.41 | 16.93 | 1,590,725 | +0.07(+0.42%) |
Sep 02, 2008 | 16.84 | 17.29 | 16.45 | 16.86 | 2,264,311 | +0.21(+1.23%) |
Aug 29, 2008 | 16.75 | 16.75 | 16.40 | 16.66 | 0 | -0.19(-1.15%) |
Aug 28, 2008 | 16.43 | 16.87 | 16.22 | 16.85 | 1,953,133 | +0.45(+2.77%) |
Aug 27, 2008 | 15.83 | 16.49 | 15.83 | 16.40 | 2,095,389 | +0.57(+3.62%) |
Aug 26, 2008 | 15.91 | 16.08 | 15.68 | 15.83 | 2,545,553 | -0.10(-0.61%) |
Aug 25, 2008 | 16.26 | 16.31 | 15.83 | 15.92 | 2,305,738 | -0.54(-3.28%) |
Aug 22, 2008 | 16.18 | 16.62 | 16.03 | 16.46 | 0 | +0.46(+2.87%) |
Aug 21, 2008 | 16.12 | 16.15 | 15.67 | 16.00 | 2,389,030 | -0.32(-1.95%) |
Aug 20, 2008 | 16.61 | 16.62 | 15.81 | 16.32 | 4,285,536 | -0.25(-1.53%) |
Aug 19, 2008 | 16.74 | 16.83 | 16.48 | 16.58 | 3,767,166 | -0.31(-1.86%) |
Aug 18, 2008 | 17.18 | 17.55 | 16.81 | 16.89 | 3,097,312 | -0.36(-2.10%) |
Aug 15, 2008 | 17.18 | 17.67 | 17.04 | 17.25 | 0 | +0.16(+0.95%) |
Aug 14, 2008 | 16.47 | 17.61 | 16.41 | 17.09 | 4,333,722 | +0.63(+3.81%) |
Aug 13, 2008 | 16.61 | 16.79 | 16.00 | 16.46 | 3,547,862 | -0.22(-1.30%) |
Aug 12, 2008 | 16.87 | 17.31 | 16.58 | 16.68 | 2,953,179 | -0.37(-2.16%) |
Aug 11, 2008 | 16.60 | 17.37 | 16.60 | 17.05 | 2,561,944 | +0.30(+1.77%) |
Aug 08, 2008 | 16.08 | 16.87 | 16.00 | 16.75 | 2,535,825 | +0.70(+4.38%) |
Aug 07, 2008 | 16.37 | 16.67 | 15.99 | 16.05 | 3,535,548 | -0.62(-3.70%) |
Aug 06, 2008 | 16.17 | 16.79 | 15.94 | 16.66 | 4,347,337 | +0.41(+2.53%) |
Aug 05, 2008 | 15.80 | 16.25 | 15.56 | 16.25 | 2,177,958 | +0.56(+3.58%) |
Aug 04, 2008 | 15.60 | 15.93 | 15.23 | 15.69 | 2,581,242 | +0.01(+0.07%) |
Aug 01, 2008 | 15.64 | 15.79 | 15.16 | 15.68 | 2,167,118 | +0.06(+0.41%) |
Jul 31, 2008 | 15.60 | 16.06 | 15.49 | 15.61 | 2,721,331 | -0.31(-1.93%) |
Jul 30, 2008 | 16.00 | 16.20 | 15.29 | 15.92 | 3,591,623 | +0.02(+0.10%) |
Jul 29, 2008 | 15.91 | 15.99 | 14.69 | 15.91 | 5,129,462 | +1.25(+8.51%) |
Jul 28, 2008 | 15.03 | 15.23 | 14.57 | 14.66 | 3,329,307 | -0.41(-2.73%) |
Jul 25, 2008 | 15.02 | 15.21 | 14.49 | 15.07 | 3,419,733 | +0.15(+0.98%) |
Jul 24, 2008 | 15.02 | 15.74 | 14.80 | 14.92 | 4,299,813 | -1.02(-6.37%) |
Jul 23, 2008 | 16.67 | 17.02 | 15.72 | 15.94 | 8,371,194 | +0.02(+0.14%) |
Jul 22, 2008 | 14.64 | 16.30 | 14.20 | 15.92 | 3,840,044 | +1.22(+8.27%) |
Jul 21, 2008 | 15.22 | 15.57 | 14.63 | 14.70 | 3,276,253 | -0.43(-2.82%) |
Jul 18, 2008 | 15.70 | 15.70 | 14.81 | 15.13 | 3,564,865 | -0.11(-0.74%) |
Jul 17, 2008 | 14.40 | 15.33 | 14.21 | 15.24 | 4,681,957 | +0.95(+6.65%) |
Jul 16, 2008 | 12.84 | 14.36 | 12.77 | 14.29 | 5,016,814 | +1.50(+11.70%) |
Jul 15, 2008 | 12.73 | 13.35 | 12.21 | 12.79 | 6,342,899 | -0.09(-0.71%) |
Jul 14, 2008 | 14.17 | 14.33 | 12.89 | 12.89 | 5,344,854 | -1.10(-7.84%) |
Jul 11, 2008 | 13.97 | 14.43 | 13.09 | 13.98 | 5,036,731 | -0.27(-1.90%) |
Jul 10, 2008 | 14.02 | 14.66 | 13.75 | 14.25 | 3,007,143 | +0.22(+1.54%) |
Jul 09, 2008 | 15.00 | 15.29 | 13.99 | 14.04 | 4,613,919 | -0.96(-6.38%) |
Jul 08, 2008 | 13.48 | 15.09 | 13.37 | 14.99 | 4,306,887 | +1.50(+11.09%) |
Jul 07, 2008 | 14.04 | 14.21 | 13.31 | 13.50 | 3,824,094 | -0.21(-1.54%) |
Jul 04, 2008 | 14.25 | 14.43 | 13.61 | 13.71 | 2,871,148 | +0.00(+0.00%) |
Jul 03, 2008 | 14.25 | 14.43 | 13.61 | 13.71 | 2,871,148 | -0.44(-3.13%) |
Jul 02, 2008 | 15.31 | 15.32 | 14.15 | 14.15 | 5,709,963 | -0.18(-1.28%) |
Jul 01, 2008 | 14.07 | 14.48 | 13.60 | 14.33 | 2,971,583 | +0.08(+0.53%) |
Jun 30, 2008 | 14.52 | 14.62 | 14.06 | 14.26 | 2,654,566 | -0.27(-1.86%) |
Jun 27, 2008 | 14.77 | 15.18 | 14.44 | 14.53 | 3,564,651 | -0.20(-1.36%) |
Jun 26, 2008 | 15.62 | 15.62 | 14.70 | 14.73 | 3,285,415 | -1.02(-6.48%) |
Jun 25, 2008 | 15.15 | 15.88 | 15.12 | 15.75 | 3,279,762 | +0.75(+5.01%) |
Jun 24, 2008 | 14.90 | 15.46 | 14.63 | 15.00 | 2,003,836 | +0.01(+0.04%) |
Jun 23, 2008 | 15.37 | 15.76 | 14.95 | 14.99 | 1,714,787 | -0.37(-2.39%) |
Jun 20, 2008 | 15.70 | 15.70 | 15.18 | 15.36 | 2,538,773 | -0.44(-2.80%) |
Jun 19, 2008 | 15.72 | 15.86 | 15.24 | 15.80 | 1,349,879 | +0.16(+1.00%) |
Jun 18, 2008 | 15.57 | 15.87 | 15.38 | 15.65 | 2,969,105 | -0.08(-0.48%) |
Jun 17, 2008 | 16.72 | 16.94 | 15.67 | 15.72 | 3,273,588 | -0.98(-5.89%) |
Jun 16, 2008 | 16.05 | 16.80 | 16.05 | 16.71 | 1,338,287 | +0.31(+1.88%) |
Jun 13, 2008 | 15.79 | 16.42 | 15.64 | 16.40 | 2,237,609 | +0.78(+4.98%) |
Jun 12, 2008 | 15.51 | 16.14 | 15.32 | 15.62 | 1,728,532 | +0.19(+1.26%) |
Jun 11, 2008 | 15.80 | 15.98 | 15.41 | 15.43 | 2,377,065 | -0.37(-2.36%) |
Jun 10, 2008 | 15.73 | 15.98 | 15.29 | 15.80 | 2,253,172 | +0.14(+0.86%) |
Jun 09, 2008 | 15.92 | 16.10 | 15.37 | 15.66 | 1,707,593 | -0.23(-1.43%) |
Jun 06, 2008 | 16.63 | 16.63 | 15.88 | 15.89 | 2,810,585 | -0.84(-5.01%) |
Jun 05, 2008 | 15.78 | 16.73 | 15.76 | 16.73 | 3,136,068 | +1.04(+6.65%) |
Jun 04, 2008 | 15.77 | 16.13 | 15.50 | 15.68 | 2,068,636 | -0.17(-1.06%) |
Jun 03, 2008 | 15.78 | 16.08 | 15.41 | 15.85 | 1,678,556 | +0.15(+0.93%) |