Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.959 | 7.965 | 7.290 | 7.322 | 0 | -0.54(-6.85%) |
Jan 29, 2009 | 8.127 | 8.147 | 7.835 | 7.861 | 10,970,796 | -0.29(-3.58%) |
Jan 28, 2009 | 7.920 | 8.270 | 7.861 | 8.153 | 9,487,893 | +0.37(+4.75%) |
Jan 27, 2009 | 7.822 | 7.965 | 7.731 | 7.783 | 8,182,022 | -0.03(-0.33%) |
Jan 26, 2009 | 7.790 | 7.933 | 7.628 | 7.809 | 9,448,190 | +0.02(+0.25%) |
Jan 23, 2009 | 7.602 | 7.939 | 7.491 | 7.790 | 11,456,458 | -0.01(-0.08%) |
Jan 22, 2009 | 7.478 | 7.991 | 7.439 | 7.796 | 12,889,729 | +0.19(+2.56%) |
Jan 21, 2009 | 7.504 | 7.647 | 7.277 | 7.602 | 15,399,867 | +0.10(+1.39%) |
Jan 20, 2009 | 7.790 | 7.952 | 7.478 | 7.498 | 11,874,894 | -0.38(-4.86%) |
Jan 16, 2009 | 7.907 | 7.972 | 7.667 | 7.881 | 14,495,949 | +0.16(+2.02%) |
Jan 15, 2009 | 7.439 | 7.900 | 7.277 | 7.725 | 15,133,193 | +0.26(+3.48%) |
Jan 14, 2009 | 7.602 | 7.751 | 7.420 | 7.465 | 15,609,606 | -0.36(-4.64%) |
Jan 13, 2009 | 8.011 | 8.030 | 7.699 | 7.829 | 14,833,420 | -0.04(-0.50%) |
Jan 12, 2009 | 8.394 | 8.556 | 7.770 | 7.868 | 16,812,332 | -0.56(-6.70%) |
Jan 09, 2009 | 8.121 | 8.517 | 8.076 | 8.433 | 20,466,168 | +0.05(+0.54%) |
Jan 08, 2009 | 8.744 | 8.751 | 8.147 | 8.387 | 24,752,280 | -0.42(-4.72%) |
Jan 07, 2009 | 9.075 | 9.134 | 8.653 | 8.803 | 14,246,765 | -0.44(-4.78%) |
Jan 06, 2009 | 9.082 | 9.315 | 8.900 | 9.244 | 16,313,209 | +0.21(+2.37%) |
Jan 05, 2009 | 9.049 | 9.192 | 8.893 | 9.030 | 9,152,109 | -0.10(-1.14%) |
Jan 02, 2009 | 8.900 | 9.160 | 8.712 | 9.134 | 0 | +0.44(+5.08%) |
Jan 01, 2009 | 8.562 | 8.796 | 8.439 | 8.692 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.562 | 8.796 | 8.439 | 8.692 | 5,516,816 | +0.15(+1.75%) |
Dec 30, 2008 | 8.478 | 8.614 | 8.335 | 8.543 | 5,979,676 | +0.10(+1.23%) |
Dec 29, 2008 | 8.407 | 8.476 | 8.244 | 8.439 | 6,634,948 | +0.02(+0.23%) |
Dec 26, 2008 | 8.569 | 8.608 | 8.361 | 8.420 | 3,632,002 | +0.00(+0.00%) |
Dec 24, 2008 | 8.355 | 8.465 | 8.296 | 8.420 | 2,505,503 | +0.11(+1.33%) |
Dec 23, 2008 | 8.601 | 8.705 | 8.283 | 8.309 | 7,586,307 | -0.23(-2.66%) |
Dec 22, 2008 | 8.777 | 8.874 | 8.381 | 8.536 | 8,692,446 | -0.27(-3.10%) |
Dec 19, 2008 | 9.069 | 9.199 | 8.738 | 8.809 | 11,230,230 | -0.19(-2.16%) |
Dec 18, 2008 | 9.160 | 9.335 | 8.926 | 9.004 | 14,500,757 | -0.13(-1.42%) |
Dec 17, 2008 | 8.712 | 9.354 | 8.653 | 9.134 | 14,729,824 | +0.34(+3.91%) |
Dec 16, 2008 | 8.277 | 8.822 | 8.088 | 8.790 | 16,216,771 | +0.45(+5.37%) |
Dec 15, 2008 | 8.601 | 8.666 | 8.244 | 8.342 | 15,876,144 | -0.22(-2.58%) |
Dec 12, 2008 | 8.277 | 8.692 | 8.030 | 8.562 | 15,511,576 | +0.14(+1.62%) |
Dec 11, 2008 | 9.010 | 9.010 | 8.231 | 8.426 | 19,633,272 | -0.66(-7.22%) |
Dec 10, 2008 | 9.023 | 9.244 | 8.575 | 9.082 | 16,459,826 | +0.40(+4.56%) |
Dec 09, 2008 | 9.108 | 9.445 | 8.588 | 8.686 | 22,295,130 | -0.53(-5.71%) |
Dec 08, 2008 | 9.354 | 9.458 | 8.958 | 9.212 | 23,479,566 | +0.12(+1.28%) |
Dec 05, 2008 | 8.446 | 9.121 | 8.244 | 9.095 | 18,326,158 | +0.55(+6.38%) |
Dec 04, 2008 | 8.426 | 9.069 | 8.348 | 8.549 | 22,930,726 | +0.19(+2.33%) |
Dec 03, 2008 | 8.030 | 8.407 | 7.751 | 8.355 | 21,015,008 | +0.42(+5.23%) |
Dec 02, 2008 | 8.017 | 8.179 | 7.654 | 7.939 | 17,463,976 | -0.11(-1.37%) |
Dec 01, 2008 | 8.452 | 8.504 | 8.043 | 8.050 | 18,323,388 | -0.40(-4.76%) |
Nov 28, 2008 | 8.329 | 8.647 | 8.322 | 8.452 | 6,564,332 | +0.09(+1.09%) |
Nov 26, 2008 | 7.420 | 8.413 | 7.400 | 8.361 | 12,622,760 | +0.54(+6.89%) |
Nov 25, 2008 | 7.855 | 8.218 | 7.543 | 7.822 | 15,661,983 | +0.01(+0.08%) |
Nov 24, 2008 | 8.030 | 8.069 | 7.491 | 7.816 | 23,218,650 | -0.04(-0.50%) |
Nov 21, 2008 | 7.128 | 7.933 | 6.816 | 7.855 | 38,685,452 | +1.68(+27.23%) |
Nov 20, 2008 | 6.336 | 6.907 | 6.109 | 6.173 | 21,885,082 | -0.38(-5.75%) |
Nov 19, 2008 | 7.030 | 7.245 | 6.531 | 6.550 | 13,161,380 | -0.56(-7.85%) |
Nov 18, 2008 | 6.985 | 7.147 | 6.719 | 7.108 | 17,371,658 | +0.15(+2.15%) |
Nov 17, 2008 | 7.433 | 7.595 | 6.939 | 6.959 | 16,994,198 | -0.54(-7.19%) |
Nov 14, 2008 | 7.900 | 7.998 | 7.465 | 7.498 | 0 | -0.49(-6.10%) |
Nov 13, 2008 | 7.206 | 8.004 | 6.842 | 7.985 | 19,166,266 | +0.80(+11.21%) |
Nov 12, 2008 | 7.738 | 7.751 | 7.128 | 7.180 | 13,360,187 | -0.69(-8.75%) |
Nov 11, 2008 | 8.108 | 8.108 | 7.667 | 7.868 | 10,770,351 | -0.33(-4.04%) |
Nov 10, 2008 | 8.660 | 8.764 | 8.069 | 8.199 | 11,144,140 | -0.12(-1.48%) |
Nov 07, 2008 | 8.160 | 8.400 | 8.095 | 8.322 | 12,005,579 | +0.23(+2.89%) |
Nov 06, 2008 | 8.238 | 8.971 | 8.024 | 8.088 | 23,394,246 | -0.25(-2.96%) |
Nov 05, 2008 | 8.439 | 8.543 | 8.108 | 8.335 | 16,137,364 | -0.12(-1.46%) |
Nov 04, 2008 | 8.329 | 8.478 | 7.972 | 8.459 | 10,832,929 | +0.32(+3.99%) |
Nov 03, 2008 | 8.407 | 8.465 | 7.991 | 8.134 | 9,348,021 | -0.27(-3.17%) |
Oct 31, 2008 | 8.127 | 8.530 | 7.985 | 8.400 | 15,630,322 | +0.23(+2.86%) |
Oct 30, 2008 | 8.309 | 8.439 | 7.965 | 8.166 | 10,305,761 | +0.11(+1.37%) |
Oct 29, 2008 | 8.095 | 8.608 | 7.751 | 8.056 | 17,615,982 | -0.04(-0.48%) |
Oct 28, 2008 | 7.582 | 8.095 | 7.245 | 8.095 | 15,985,683 | +0.71(+9.58%) |
Oct 27, 2008 | 7.193 | 7.696 | 7.160 | 7.387 | 13,508,556 | +0.11(+1.52%) |
Oct 24, 2008 | 7.147 | 7.628 | 7.147 | 7.277 | 14,762,706 | -0.40(-5.24%) |
Oct 23, 2008 | 8.088 | 8.238 | 7.232 | 7.680 | 21,771,872 | -0.40(-4.98%) |
Oct 22, 2008 | 8.523 | 8.627 | 7.816 | 8.082 | 12,838,568 | -0.59(-6.81%) |
Oct 21, 2008 | 8.666 | 8.952 | 8.608 | 8.673 | 10,066,329 | -0.11(-1.26%) |
Oct 20, 2008 | 8.816 | 8.816 | 8.491 | 8.783 | 11,257,023 | +0.07(+0.82%) |
Oct 17, 2008 | 8.569 | 9.030 | 8.088 | 8.712 | 15,343,965 | -0.32(-3.59%) |
Oct 16, 2008 | 8.179 | 9.108 | 7.926 | 9.036 | 25,230,268 | +0.66(+7.82%) |
Oct 15, 2008 | 9.147 | 9.263 | 8.335 | 8.381 | 17,622,076 | -0.96(-10.28%) |
Oct 14, 2008 | 10.10 | 10.20 | 9.036 | 9.341 | 27,087,024 | -0.53(-5.33%) |
Oct 13, 2008 | 9.523 | 9.978 | 9.085 | 9.867 | 19,791,010 | +0.90(+9.99%) |
Oct 10, 2008 | 8.627 | 9.413 | 7.712 | 8.971 | 30,592,942 | -0.05(-0.50%) |
Oct 09, 2008 | 9.757 | 10.24 | 8.906 | 9.017 | 25,681,184 | -1.01(-10.04%) |
Oct 08, 2008 | 9.835 | 10.39 | 9.763 | 10.02 | 22,682,560 | -0.04(-0.39%) |
Oct 07, 2008 | 10.85 | 10.86 | 10.03 | 10.06 | 22,041,748 | -0.66(-6.12%) |
Oct 06, 2008 | 10.56 | 10.80 | 10.17 | 10.72 | 20,558,210 | -0.21(-1.90%) |
Oct 03, 2008 | 11.21 | 11.41 | 10.81 | 10.93 | 0 | -0.22(-1.98%) |
Oct 02, 2008 | 11.44 | 11.55 | 11.03 | 11.15 | 13,545,554 | -0.31(-2.66%) |
Oct 01, 2008 | 11.40 | 11.52 | 11.27 | 11.45 | 13,603,605 | -0.09(-0.79%) |
Sep 30, 2008 | 11.61 | 11.63 | 10.99 | 11.54 | 16,346,053 | +0.14(+1.25%) |
Sep 29, 2008 | 11.71 | 12.08 | 11.26 | 11.40 | 17,380,034 | -0.53(-4.41%) |
Sep 26, 2008 | 11.69 | 11.94 | 11.57 | 11.93 | 0 | +0.08(+0.66%) |
Sep 25, 2008 | 11.83 | 12.03 | 11.72 | 11.85 | 10,691,228 | +0.15(+1.28%) |
Sep 24, 2008 | 11.94 | 12.04 | 11.60 | 11.70 | 14,964,926 | -0.19(-1.58%) |
Sep 23, 2008 | 12.27 | 12.46 | 11.83 | 11.89 | 11,930,767 | -0.32(-2.66%) |
Sep 22, 2008 | 12.39 | 12.52 | 12.15 | 12.21 | 14,928,386 | -0.18(-1.41%) |
Sep 19, 2008 | 12.63 | 13.50 | 12.34 | 12.39 | 0 | +0.29(+2.36%) |
Sep 18, 2008 | 12.23 | 12.27 | 11.33 | 12.10 | 26,376,174 | +0.12(+0.97%) |
Sep 17, 2008 | 12.81 | 12.81 | 11.98 | 11.98 | 23,245,622 | -0.67(-5.28%) |
Sep 16, 2008 | 12.13 | 12.92 | 12.13 | 12.65 | 20,624,370 | +0.24(+1.94%) |
Sep 15, 2008 | 12.13 | 12.88 | 12.13 | 12.41 | 16,791,968 | -0.16(-1.29%) |
Sep 12, 2008 | 12.69 | 12.76 | 12.53 | 12.57 | 15,242,366 | -0.29(-2.22%) |
Sep 11, 2008 | 12.39 | 12.89 | 12.38 | 12.86 | 20,555,550 | +0.32(+2.54%) |
Sep 10, 2008 | 12.76 | 12.76 | 12.29 | 12.54 | 18,423,494 | -0.02(-0.16%) |
Sep 09, 2008 | 12.85 | 13.04 | 12.55 | 12.56 | 21,261,574 | -0.25(-1.93%) |
Sep 08, 2008 | 12.84 | 12.91 | 12.68 | 12.81 | 31,494,134 | +0.35(+2.81%) |
Sep 05, 2008 | 12.30 | 12.50 | 12.06 | 12.46 | 0 | +0.03(+0.26%) |
Sep 04, 2008 | 12.88 | 12.97 | 12.40 | 12.42 | 21,567,562 | -0.54(-4.16%) |
Sep 03, 2008 | 12.78 | 12.99 | 12.63 | 12.96 | 17,235,884 | +0.23(+1.84%) |
Sep 02, 2008 | 12.82 | 12.98 | 12.59 | 12.73 | 15,641,976 | +0.10(+0.82%) |
Aug 29, 2008 | 12.45 | 12.85 | 12.45 | 12.63 | 0 | -0.02(-0.15%) |
Aug 28, 2008 | 12.38 | 12.65 | 12.32 | 12.65 | 11,925,589 | +0.23(+1.88%) |
Aug 27, 2008 | 12.50 | 12.51 | 12.29 | 12.41 | 14,712,485 | -0.03(-0.26%) |
Aug 26, 2008 | 12.36 | 12.55 | 12.35 | 12.44 | 13,183,775 | -0.06(-0.52%) |
Aug 25, 2008 | 12.85 | 12.97 | 12.48 | 12.51 | 16,121,254 | -0.40(-3.07%) |
Aug 22, 2008 | 12.79 | 13.13 | 12.54 | 12.91 | 0 | +0.56(+4.58%) |
Aug 21, 2008 | 12.35 | 12.39 | 12.13 | 12.34 | 20,723,384 | -0.01(-0.05%) |
Aug 20, 2008 | 12.29 | 12.57 | 12.24 | 12.35 | 13,126,516 | +0.01(+0.05%) |
Aug 19, 2008 | 12.46 | 12.56 | 12.15 | 12.34 | 12,501,354 | -0.23(-1.81%) |
Aug 18, 2008 | 12.72 | 12.85 | 12.50 | 12.57 | 10,444,531 | -0.03(-0.21%) |
Aug 15, 2008 | 12.42 | 12.80 | 12.41 | 12.59 | 0 | +0.18(+1.41%) |
Aug 14, 2008 | 12.13 | 12.76 | 12.01 | 12.42 | 14,292,854 | +0.17(+1.38%) |
Aug 13, 2008 | 12.54 | 12.63 | 12.15 | 12.25 | 24,358,912 | -0.45(-3.53%) |
Aug 12, 2008 | 12.63 | 12.98 | 12.43 | 12.70 | 34,115,484 | +0.55(+4.49%) |
Aug 11, 2008 | 11.74 | 13.44 | 11.57 | 12.15 | 50,350,588 | +0.41(+3.48%) |
Aug 08, 2008 | 11.04 | 11.80 | 11.04 | 11.74 | 16,520,791 | +0.76(+6.92%) |
Aug 07, 2008 | 10.89 | 11.27 | 10.84 | 10.98 | 16,361,074 | -0.03(-0.24%) |
Aug 06, 2008 | 11.04 | 11.11 | 10.85 | 11.01 | 11,162,848 | -0.10(-0.88%) |
Aug 05, 2008 | 10.75 | 11.17 | 10.63 | 11.11 | 11,517,100 | +0.51(+4.78%) |
Aug 04, 2008 | 10.61 | 10.77 | 10.44 | 10.60 | 12,338,464 | -0.01(-0.06%) |
Aug 01, 2008 | 10.55 | 10.69 | 10.31 | 10.61 | 10,789,263 | +0.14(+1.36%) |
Jul 31, 2008 | 10.48 | 10.85 | 10.37 | 10.46 | 14,376,902 | -0.21(-2.01%) |
Jul 30, 2008 | 10.70 | 10.95 | 10.42 | 10.68 | 10,191,496 | +0.06(+0.55%) |
Jul 29, 2008 | 10.62 | 10.86 | 10.35 | 10.62 | 13,405,538 | +0.15(+1.43%) |
Jul 28, 2008 | 10.45 | 10.80 | 10.32 | 10.47 | 14,271,957 | -0.10(-0.98%) |
Jul 25, 2008 | 10.70 | 10.87 | 10.52 | 10.57 | 10,853,384 | -0.10(-0.91%) |
Jul 24, 2008 | 11.10 | 11.19 | 10.61 | 10.67 | 9,558,080 | -0.50(-4.47%) |
Jul 23, 2008 | 10.84 | 11.53 | 10.73 | 11.17 | 14,931,834 | +0.36(+3.30%) |
Jul 22, 2008 | 10.50 | 10.81 | 10.32 | 10.81 | 8,875,219 | +0.22(+2.08%) |
Jul 21, 2008 | 10.76 | 10.87 | 10.51 | 10.59 | 6,680,742 | -0.18(-1.69%) |
Jul 18, 2008 | 11.10 | 11.10 | 10.61 | 10.78 | 12,674,761 | +0.05(+0.42%) |
Jul 17, 2008 | 10.49 | 10.87 | 10.26 | 10.73 | 12,115,668 | +0.23(+2.16%) |
Jul 16, 2008 | 10.02 | 10.56 | 9.926 | 10.50 | 11,912,039 | +0.51(+5.13%) |
Jul 15, 2008 | 9.900 | 10.16 | 9.588 | 9.991 | 21,088,320 | +0.01(+0.13%) |
Jul 14, 2008 | 10.04 | 10.24 | 9.932 | 9.978 | 13,750,004 | +0.08(+0.79%) |
Jul 11, 2008 | 10.27 | 10.31 | 9.627 | 9.900 | 20,455,028 | -0.45(-4.39%) |
Jul 10, 2008 | 10.56 | 10.74 | 10.27 | 10.35 | 18,527,240 | -0.16(-1.54%) |
Jul 09, 2008 | 10.85 | 10.91 | 10.51 | 10.52 | 14,666,080 | -0.36(-3.28%) |
Jul 08, 2008 | 10.37 | 10.94 | 10.33 | 10.87 | 19,016,756 | +0.58(+5.61%) |
Jul 07, 2008 | 10.72 | 10.88 | 10.19 | 10.30 | 25,583,088 | -0.38(-3.59%) |
Jul 04, 2008 | 10.85 | 10.94 | 10.64 | 10.68 | 6,887,511 | +0.00(+0.00%) |
Jul 03, 2008 | 10.85 | 10.94 | 10.64 | 10.68 | 6,887,511 | -0.16(-1.44%) |
Jul 02, 2008 | 11.08 | 11.19 | 10.82 | 10.83 | 12,977,628 | -0.25(-2.23%) |
Jul 01, 2008 | 10.68 | 11.16 | 10.61 | 11.08 | 16,856,884 | +0.26(+2.40%) |
Jun 30, 2008 | 10.89 | 11.18 | 10.73 | 10.82 | 19,424,598 | -0.05(-0.42%) |
Jun 27, 2008 | 10.80 | 11.00 | 10.52 | 10.87 | 26,007,564 | +0.05(+0.48%) |
Jun 26, 2008 | 10.93 | 10.99 | 10.74 | 10.81 | 16,896,756 | -0.15(-1.36%) |
Jun 25, 2008 | 10.90 | 11.30 | 10.90 | 10.96 | 14,645,792 | +0.09(+0.84%) |
Jun 24, 2008 | 10.87 | 11.04 | 10.67 | 10.87 | 21,721,172 | -0.10(-0.89%) |
Jun 23, 2008 | 11.40 | 11.43 | 10.93 | 10.97 | 18,250,020 | -0.36(-3.15%) |
Jun 20, 2008 | 11.49 | 11.59 | 11.26 | 11.33 | 19,218,682 | -0.27(-2.35%) |
Jun 19, 2008 | 11.33 | 11.67 | 11.24 | 11.60 | 14,422,360 | +0.25(+2.17%) |
Jun 18, 2008 | 11.56 | 11.63 | 11.31 | 11.35 | 11,748,503 | -0.33(-2.83%) |
Jun 17, 2008 | 11.76 | 11.81 | 11.63 | 11.68 | 10,122,368 | +0.04(+0.33%) |
Jun 16, 2008 | 11.54 | 11.78 | 11.50 | 11.65 | 14,783,355 | -0.04(-0.33%) |
Jun 13, 2008 | 11.59 | 11.68 | 11.39 | 11.68 | 9,958,971 | +0.15(+1.29%) |
Jun 12, 2008 | 11.33 | 11.70 | 11.33 | 11.54 | 15,724,222 | +0.24(+2.13%) |
Jun 11, 2008 | 11.37 | 11.55 | 11.22 | 11.30 | 17,793,560 | -0.19(-1.64%) |
Jun 10, 2008 | 11.28 | 11.73 | 10.84 | 11.48 | 23,198,802 | +0.45(+4.12%) |
Jun 09, 2008 | 11.28 | 11.29 | 10.93 | 11.03 | 17,712,538 | -0.12(-1.05%) |
Jun 06, 2008 | 11.43 | 11.45 | 11.12 | 11.15 | 16,039,391 | -0.46(-3.97%) |
Jun 05, 2008 | 11.31 | 11.76 | 11.30 | 11.61 | 25,698,468 | +0.05(+0.45%) |
Jun 04, 2008 | 11.70 | 11.76 | 11.41 | 11.55 | 14,279,344 | -0.13(-1.11%) |
Jun 03, 2008 | 11.73 | 11.95 | 11.53 | 11.68 | 15,378,938 | -0.03(-0.22%) |
Jun 02, 2008 | 11.83 | 11.85 | 11.49 | 11.71 | 11,059,835 | -0.14(-1.15%) |
May 30, 2008 | 12.01 | 12.01 | 11.70 | 11.85 | 11,718,491 | -0.18(-1.46%) |
May 29, 2008 | 11.76 | 12.11 | 11.64 | 12.02 | 11,961,343 | +0.20(+1.70%) |
May 28, 2008 | 11.76 | 11.95 | 11.64 | 11.82 | 11,718,277 | +0.07(+0.61%) |
May 27, 2008 | 11.67 | 11.95 | 11.59 | 11.75 | 16,462,906 | +0.10(+0.89%) |
May 26, 2008 | 12.08 | 12.09 | 11.52 | 11.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.08 | 12.09 | 11.52 | 11.65 | 14,971,031 | -0.23(-1.91%) |
May 22, 2008 | 11.66 | 12.00 | 11.54 | 11.87 | 11,169,317 | +0.14(+1.22%) |
May 21, 2008 | 12.18 | 12.27 | 11.69 | 11.73 | 10,275,540 | -0.40(-3.27%) |
May 20, 2008 | 12.11 | 12.25 | 11.97 | 12.13 | 13,024,159 | -0.02(-0.16%) |
May 19, 2008 | 11.96 | 12.27 | 11.93 | 12.15 | 11,201,543 | +0.18(+1.52%) |
May 16, 2008 | 12.42 | 12.42 | 11.80 | 11.96 | 15,920,005 | -0.49(-3.91%) |
May 15, 2008 | 12.35 | 12.50 | 12.18 | 12.45 | 11,998,380 | +0.15(+1.21%) |
May 14, 2008 | 12.04 | 12.37 | 11.93 | 12.30 | 12,020,356 | +0.32(+2.65%) |
May 13, 2008 | 11.97 | 12.09 | 11.87 | 11.98 | 15,352,972 | +0.02(+0.16%) |
May 12, 2008 | 11.68 | 12.06 | 11.61 | 11.96 | 14,913,831 | +0.32(+2.73%) |
May 09, 2008 | 11.56 | 11.69 | 11.39 | 11.65 | 14,469,971 | +0.06(+0.56%) |
May 08, 2008 | 12.31 | 12.35 | 11.54 | 11.58 | 25,273,334 | -0.26(-2.19%) |
May 07, 2008 | 12.04 | 12.22 | 11.81 | 11.84 | 15,401,128 | -0.21(-1.78%) |
May 06, 2008 | 11.75 | 12.19 | 11.70 | 12.05 | 13,983,480 | +0.19(+1.64%) |
May 05, 2008 | 12.03 | 12.07 | 11.79 | 11.86 | 12,589,546 | -0.27(-2.20%) |
May 02, 2008 | 12.21 | 12.44 | 12.02 | 12.13 | 14,607,623 | -0.22(-1.79%) |
May 01, 2008 | 12.07 | 12.45 | 11.98 | 12.35 | 10,986,566 | +0.26(+2.15%) |
Apr 30, 2008 | 12.44 | 12.51 | 12.01 | 12.09 | 11,633,544 | -0.35(-2.82%) |
Apr 29, 2008 | 12.24 | 12.50 | 12.24 | 12.44 | 8,169,059 | +0.18(+1.43%) |
Apr 28, 2008 | 12.49 | 12.49 | 12.07 | 12.26 | 12,304,109 | -0.29(-2.33%) |
Apr 25, 2008 | 12.27 | 12.57 | 12.18 | 12.55 | 11,724,228 | +0.32(+2.65%) |
Apr 24, 2008 | 12.11 | 12.35 | 12.03 | 12.23 | 15,703,787 | +0.20(+1.67%) |
Apr 23, 2008 | 11.78 | 12.26 | 11.72 | 12.03 | 14,905,937 | +0.27(+2.26%) |
Apr 22, 2008 | 11.97 | 12.00 | 11.65 | 11.76 | 12,102,703 | -0.31(-2.58%) |
Apr 21, 2008 | 12.25 | 12.28 | 11.91 | 12.07 | 14,108,102 | -0.26(-2.11%) |
Apr 18, 2008 | 12.43 | 12.61 | 12.13 | 12.33 | 16,791,512 | -0.05(-0.37%) |
Apr 17, 2008 | 12.24 | 12.44 | 12.15 | 12.38 | 9,884,889 | +0.12(+1.01%) |
Apr 16, 2008 | 12.26 | 12.35 | 12.03 | 12.26 | 12,724,694 | +0.08(+0.69%) |
Apr 15, 2008 | 11.98 | 12.41 | 11.96 | 12.17 | 14,890,376 | +0.18(+1.46%) |
Apr 14, 2008 | 11.63 | 12.07 | 11.54 | 12.00 | 18,286,426 | +0.34(+2.95%) |
Apr 11, 2008 | 11.82 | 11.85 | 11.60 | 11.65 | 14,344,106 | -0.34(-2.81%) |
Apr 10, 2008 | 12.24 | 12.45 | 11.98 | 11.99 | 25,228,760 | -0.27(-2.22%) |
Apr 09, 2008 | 12.28 | 12.42 | 12.10 | 12.26 | 17,876,138 | -0.08(-0.63%) |
Apr 08, 2008 | 12.24 | 12.42 | 12.24 | 12.34 | 14,769,926 | -0.12(-0.94%) |
Apr 07, 2008 | 12.43 | 12.64 | 12.34 | 12.46 | 19,396,008 | +0.09(+0.73%) |
Apr 04, 2008 | 12.71 | 12.72 | 12.35 | 12.37 | 16,838,680 | -0.52(-4.03%) |
Apr 03, 2008 | 13.02 | 13.09 | 12.66 | 12.89 | 19,378,018 | -0.37(-2.79%) |
Apr 02, 2008 | 13.22 | 13.49 | 13.13 | 13.26 | 11,484,417 | +0.03(+0.25%) |
Apr 01, 2008 | 13.03 | 13.31 | 12.83 | 13.22 | 14,085,164 | +0.45(+3.51%) |
Mar 31, 2008 | 12.68 | 12.90 | 12.63 | 12.78 | 13,120,467 | +0.10(+0.82%) |
Mar 28, 2008 | 12.94 | 12.97 | 12.55 | 12.67 | 14,117,386 | -0.43(-3.27%) |
Mar 27, 2008 | 13.42 | 13.44 | 13.08 | 13.10 | 12,969,613 | -0.27(-2.04%) |
Mar 26, 2008 | 13.29 | 13.53 | 13.25 | 13.37 | 15,333,290 | -0.08(-0.63%) |
Mar 25, 2008 | 13.54 | 13.58 | 13.24 | 13.46 | 12,568,364 | -0.40(-2.86%) |
Mar 24, 2008 | 13.56 | 14.21 | 13.56 | 13.85 | 15,645,764 | -0.02(-0.14%) |
Mar 21, 2008 | 13.36 | 13.94 | 13.31 | 13.87 | 17,026,992 | +0.00(+0.00%) |
Mar 20, 2008 | 13.36 | 13.94 | 13.31 | 13.87 | 17,026,992 | +0.52(+3.89%) |
Mar 19, 2008 | 13.46 | 13.73 | 13.26 | 13.35 | 21,035,524 | +0.02(+0.15%) |
Mar 18, 2008 | 12.97 | 13.34 | 12.89 | 13.33 | 16,163,170 | +0.56(+4.37%) |
Mar 17, 2008 | 12.53 | 12.95 | 12.45 | 12.78 | 18,897,806 | -0.08(-0.66%) |
Mar 14, 2008 | 13.26 | 13.26 | 12.57 | 12.86 | 18,654,532 | -0.27(-2.08%) |
Mar 13, 2008 | 12.63 | 13.19 | 12.62 | 13.13 | 18,868,550 | +0.31(+2.38%) |
Mar 12, 2008 | 12.98 | 13.36 | 12.82 | 12.83 | 15,340,376 | -0.10(-0.80%) |
Mar 11, 2008 | 12.87 | 12.98 | 12.44 | 12.93 | 16,903,930 | +0.38(+3.05%) |
Mar 10, 2008 | 12.70 | 12.81 | 12.49 | 12.55 | 16,374,563 | -0.16(-1.28%) |
Mar 07, 2008 | 12.45 | 12.81 | 12.35 | 12.71 | 16,596,696 | +0.14(+1.08%) |
Mar 06, 2008 | 13.03 | 13.04 | 12.47 | 12.57 | 18,129,482 | -0.75(-5.60%) |
Mar 05, 2008 | 13.27 | 13.81 | 13.18 | 13.32 | 18,442,266 | +0.12(+0.88%) |
Mar 04, 2008 | 13.20 | 13.35 | 13.05 | 13.20 | 17,828,732 | -0.09(-0.68%) |
Mar 03, 2008 | 13.10 | 13.37 | 12.84 | 13.29 | 16,519,722 | +0.20(+1.54%) |
Feb 29, 2008 | 13.44 | 13.44 | 12.99 | 13.09 | 33,954,872 | +0.47(+3.70%) |
Feb 28, 2008 | 12.84 | 12.98 | 12.48 | 12.63 | 13,732,232 | -0.27(-2.11%) |
Feb 27, 2008 | 13.11 | 13.15 | 12.71 | 12.90 | 14,642,345 | -0.26(-1.97%) |
Feb 26, 2008 | 12.90 | 13.25 | 12.90 | 13.16 | 22,541,032 | +0.20(+1.55%) |
Feb 25, 2008 | 12.79 | 12.98 | 12.67 | 12.96 | 22,085,198 | +0.16(+1.27%) |
Feb 22, 2008 | 12.61 | 12.79 | 12.46 | 12.79 | 9,727,331 | +0.27(+2.18%) |
Feb 21, 2008 | 12.72 | 12.88 | 12.48 | 12.52 | 12,920,412 | -0.17(-1.33%) |
Feb 20, 2008 | 12.50 | 12.75 | 12.47 | 12.69 | 25,691,230 | +0.21(+1.66%) |
Feb 19, 2008 | 12.83 | 12.98 | 12.43 | 12.48 | 12,523,824 | -0.31(-2.39%) |
Feb 18, 2008 | 12.50 | 12.81 | 12.42 | 12.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.50 | 12.81 | 12.42 | 12.79 | 13,407,112 | +0.18(+1.39%) |
Feb 14, 2008 | 12.91 | 12.98 | 12.46 | 12.61 | 12,973,026 | -0.41(-3.14%) |
Feb 13, 2008 | 13.02 | 13.20 | 12.82 | 13.02 | 11,543,115 | +0.08(+0.60%) |
Feb 12, 2008 | 13.02 | 13.26 | 12.85 | 12.94 | 9,897,370 | -0.03(-0.20%) |
Feb 11, 2008 | 12.86 | 12.97 | 12.64 | 12.97 | 15,033,376 | +0.13(+1.01%) |
Feb 08, 2008 | 12.67 | 13.11 | 12.54 | 12.84 | 18,978,574 | +0.08(+0.66%) |
Feb 07, 2008 | 11.86 | 12.89 | 11.86 | 12.76 | 18,234,704 | +0.86(+7.20%) |
Feb 06, 2008 | 11.89 | 12.30 | 11.76 | 11.90 | 16,068,960 | +0.10(+0.88%) |
Feb 05, 2008 | 11.92 | 12.22 | 11.74 | 11.80 | 13,853,897 | -0.36(-2.99%) |
Feb 04, 2008 | 12.51 | 12.60 | 12.04 | 12.16 | 10,355,433 | -0.40(-3.15%) |