Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.725 | 9.766 | 9.441 | 9.506 | 0 | -0.16(-1.61%) |
Jan 29, 2009 | 9.901 | 10.02 | 9.625 | 9.661 | 10,397,949 | -0.34(-3.38%) |
Jan 28, 2009 | 9.730 | 10.16 | 9.726 | 9.999 | 14,175,145 | +0.44(+4.59%) |
Jan 27, 2009 | 9.646 | 9.697 | 9.422 | 9.560 | 11,530,895 | -0.03(-0.35%) |
Jan 26, 2009 | 9.619 | 9.890 | 9.453 | 9.594 | 9,525,744 | -0.00(-0.02%) |
Jan 23, 2009 | 9.405 | 9.720 | 9.252 | 9.596 | 13,542,087 | +0.01(+0.11%) |
Jan 22, 2009 | 9.459 | 9.844 | 9.281 | 9.586 | 17,101,128 | -0.01(-0.07%) |
Jan 21, 2009 | 9.388 | 9.609 | 9.146 | 9.592 | 16,592,919 | +0.32(+3.44%) |
Jan 20, 2009 | 9.691 | 9.861 | 9.243 | 9.273 | 17,548,492 | -0.56(-5.68%) |
Jan 16, 2009 | 9.953 | 9.957 | 9.636 | 9.831 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 9.800 | 9.951 | 9.604 | 9.865 | 19,552,534 | +0.07(+0.66%) |
Jan 14, 2009 | 10.13 | 10.18 | 9.699 | 9.800 | 32,612,988 | -0.60(-5.76%) |
Jan 13, 2009 | 10.46 | 10.70 | 10.32 | 10.40 | 18,540,566 | -0.13(-1.24%) |
Jan 12, 2009 | 10.38 | 10.60 | 10.29 | 10.53 | 16,340,304 | +0.11(+1.03%) |
Jan 09, 2009 | 10.81 | 10.88 | 10.37 | 10.42 | 15,764,270 | -0.37(-3.46%) |
Jan 08, 2009 | 10.56 | 10.80 | 10.44 | 10.80 | 18,720,186 | +0.20(+1.84%) |
Jan 07, 2009 | 10.84 | 10.92 | 10.57 | 10.60 | 23,997,498 | -0.40(-3.63%) |
Jan 06, 2009 | 11.30 | 11.34 | 10.88 | 11.00 | 18,197,096 | -0.23(-2.02%) |
Jan 05, 2009 | 11.05 | 11.30 | 10.99 | 11.23 | 15,367,975 | +0.08(+0.72%) |
Jan 02, 2009 | 10.70 | 11.26 | 10.57 | 11.15 | 0 | +0.43(+4.04%) |
Jan 01, 2009 | 10.46 | 10.83 | 10.41 | 10.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.46 | 10.83 | 10.41 | 10.71 | 17,958,106 | +0.28(+2.64%) |
Dec 30, 2008 | 10.36 | 10.46 | 10.25 | 10.44 | 11,456,278 | +0.16(+1.53%) |
Dec 29, 2008 | 10.44 | 10.50 | 10.14 | 10.28 | 11,122,700 | -0.17(-1.65%) |
Dec 26, 2008 | 10.36 | 10.51 | 10.36 | 10.45 | 5,854,327 | +0.13(+1.28%) |
Dec 24, 2008 | 10.09 | 10.37 | 10.01 | 10.32 | 5,218,656 | +0.25(+2.44%) |
Dec 23, 2008 | 10.34 | 10.51 | 9.890 | 10.07 | 15,592,495 | -0.24(-2.32%) |
Dec 22, 2008 | 10.77 | 10.85 | 10.11 | 10.31 | 16,405,991 | -0.45(-4.21%) |
Dec 19, 2008 | 11.19 | 11.34 | 10.59 | 10.77 | 29,039,076 | -0.30(-2.71%) |
Dec 18, 2008 | 10.65 | 11.40 | 10.58 | 11.07 | 29,347,744 | +0.43(+4.05%) |
Dec 17, 2008 | 10.23 | 11.01 | 10.23 | 10.64 | 18,286,242 | +0.21(+2.01%) |
Dec 16, 2008 | 10.14 | 10.55 | 10.03 | 10.43 | 29,216,306 | +0.30(+3.01%) |
Dec 15, 2008 | 10.51 | 10.69 | 9.947 | 10.12 | 16,176,759 | -0.25(-2.39%) |
Dec 12, 2008 | 10.01 | 10.44 | 10.00 | 10.37 | 17,487,536 | +0.13(+1.31%) |
Dec 11, 2008 | 10.54 | 10.76 | 10.12 | 10.24 | 19,612,390 | -0.37(-3.50%) |
Dec 10, 2008 | 10.84 | 10.91 | 10.28 | 10.61 | 30,295,190 | -0.51(-4.61%) |
Dec 09, 2008 | 11.61 | 11.69 | 10.96 | 11.12 | 23,158,520 | -0.68(-5.75%) |
Dec 08, 2008 | 11.46 | 12.04 | 11.41 | 11.80 | 38,474,408 | +0.59(+5.31%) |
Dec 05, 2008 | 10.71 | 11.25 | 10.40 | 11.21 | 16,453,261 | +0.29(+2.66%) |
Dec 04, 2008 | 10.75 | 11.38 | 10.51 | 10.92 | 25,640,558 | -0.01(-0.10%) |
Dec 03, 2008 | 10.59 | 11.01 | 10.04 | 10.93 | 20,675,596 | +0.42(+4.00%) |
Dec 02, 2008 | 10.23 | 10.60 | 10.17 | 10.51 | 19,172,272 | +0.42(+4.14%) |
Dec 01, 2008 | 10.98 | 10.98 | 10.06 | 10.09 | 16,858,806 | -1.10(-9.82%) |
Nov 28, 2008 | 11.34 | 11.34 | 10.85 | 11.19 | 8,914,551 | +0.00(+0.00%) |
Nov 26, 2008 | 10.22 | 11.24 | 10.13 | 11.19 | 18,848,938 | +0.83(+8.03%) |
Nov 25, 2008 | 10.77 | 11.08 | 10.14 | 10.35 | 28,328,964 | -0.22(-2.05%) |
Nov 24, 2008 | 10.12 | 10.71 | 10.06 | 10.57 | 22,129,872 | +0.51(+5.10%) |
Nov 21, 2008 | 9.329 | 10.12 | 9.191 | 10.06 | 30,515,734 | +0.90(+9.79%) |
Nov 20, 2008 | 9.090 | 10.05 | 8.966 | 9.161 | 32,324,672 | -0.05(-0.52%) |
Nov 19, 2008 | 9.768 | 9.928 | 9.193 | 9.210 | 19,346,984 | -0.59(-6.00%) |
Nov 18, 2008 | 9.691 | 9.966 | 9.359 | 9.798 | 23,016,040 | +0.07(+0.71%) |
Nov 17, 2008 | 9.674 | 10.09 | 9.663 | 9.728 | 21,237,484 | -0.05(-0.47%) |
Nov 14, 2008 | 10.05 | 10.22 | 9.651 | 9.775 | 0 | -0.49(-4.77%) |
Nov 13, 2008 | 9.354 | 10.28 | 9.163 | 10.26 | 29,707,412 | +0.94(+10.12%) |
Nov 12, 2008 | 9.483 | 9.609 | 9.138 | 9.321 | 23,316,200 | -0.27(-2.85%) |
Nov 11, 2008 | 10.06 | 10.13 | 9.315 | 9.594 | 34,847,600 | -0.48(-4.79%) |
Nov 10, 2008 | 10.66 | 10.66 | 9.857 | 10.08 | 25,567,458 | -0.30(-2.91%) |
Nov 07, 2008 | 10.64 | 10.76 | 9.991 | 10.38 | 28,994,972 | -0.26(-2.43%) |
Nov 06, 2008 | 10.91 | 10.91 | 10.49 | 10.64 | 33,952,780 | -0.45(-4.05%) |
Nov 05, 2008 | 11.76 | 11.85 | 11.04 | 11.09 | 19,842,278 | -0.72(-6.12%) |
Nov 04, 2008 | 11.95 | 12.03 | 11.56 | 11.81 | 15,186,741 | +0.08(+0.68%) |
Nov 03, 2008 | 12.05 | 12.29 | 11.64 | 11.73 | 14,752,950 | -0.38(-3.11%) |
Oct 31, 2008 | 11.59 | 12.40 | 11.59 | 12.11 | 25,070,232 | +0.38(+3.26%) |
Oct 30, 2008 | 11.45 | 11.84 | 11.24 | 11.72 | 28,589,886 | +0.70(+6.35%) |
Oct 29, 2008 | 10.96 | 11.53 | 10.66 | 11.02 | 21,271,858 | +0.01(+0.11%) |
Oct 28, 2008 | 10.01 | 11.03 | 9.796 | 11.01 | 30,911,082 | +1.23(+12.61%) |
Oct 27, 2008 | 9.913 | 10.27 | 9.762 | 9.779 | 18,502,230 | -0.26(-2.59%) |
Oct 24, 2008 | 9.997 | 10.54 | 9.922 | 10.04 | 35,853,856 | -0.62(-5.80%) |
Oct 23, 2008 | 10.97 | 11.20 | 10.12 | 10.66 | 34,683,224 | -0.37(-3.37%) |
Oct 22, 2008 | 11.66 | 11.74 | 10.71 | 11.03 | 31,032,970 | -0.97(-8.09%) |
Oct 21, 2008 | 12.40 | 12.54 | 11.92 | 12.00 | 20,822,818 | -0.55(-4.40%) |
Oct 20, 2008 | 12.24 | 12.55 | 11.94 | 12.55 | 25,547,728 | +0.48(+3.95%) |
Oct 17, 2008 | 11.48 | 12.23 | 11.31 | 12.07 | 29,481,574 | +0.32(+2.70%) |
Oct 16, 2008 | 11.06 | 11.81 | 10.48 | 11.76 | 40,234,404 | +1.18(+11.14%) |
Oct 15, 2008 | 11.77 | 11.88 | 10.55 | 10.58 | 34,314,556 | -1.42(-11.83%) |
Oct 14, 2008 | 12.20 | 12.50 | 11.82 | 12.00 | 38,131,692 | +0.27(+2.27%) |
Oct 13, 2008 | 11.70 | 11.84 | 11.40 | 11.73 | 31,080,264 | +0.28(+2.42%) |
Oct 10, 2008 | 10.57 | 12.17 | 10.30 | 11.46 | 46,408,160 | +0.30(+2.73%) |
Oct 09, 2008 | 11.78 | 11.96 | 11.11 | 11.15 | 28,857,490 | -0.55(-4.70%) |
Oct 08, 2008 | 11.98 | 12.37 | 11.59 | 11.70 | 43,391,756 | -0.48(-3.93%) |
Oct 07, 2008 | 13.01 | 13.01 | 12.16 | 12.18 | 21,534,530 | -0.66(-5.17%) |
Oct 06, 2008 | 13.02 | 13.23 | 12.06 | 12.84 | 40,797,424 | -0.44(-3.34%) |
Oct 03, 2008 | 13.53 | 13.86 | 13.29 | 13.29 | 0 | -0.10(-0.78%) |
Oct 02, 2008 | 13.68 | 13.86 | 13.36 | 13.39 | 25,573,328 | -0.51(-3.64%) |
Oct 01, 2008 | 13.91 | 14.08 | 13.69 | 13.90 | 17,705,214 | -0.16(-1.11%) |
Sep 30, 2008 | 13.85 | 14.17 | 13.62 | 14.05 | 25,422,084 | +0.39(+2.84%) |
Sep 29, 2008 | 14.07 | 14.15 | 13.58 | 13.67 | 36,745,084 | -0.58(-4.04%) |
Sep 26, 2008 | 13.48 | 14.28 | 13.44 | 14.24 | 0 | +0.58(+4.28%) |
Sep 25, 2008 | 13.11 | 13.82 | 13.11 | 13.66 | 54,781,092 | +1.21(+9.68%) |
Sep 24, 2008 | 12.78 | 12.82 | 12.36 | 12.45 | 22,281,402 | -0.33(-2.56%) |
Sep 23, 2008 | 13.32 | 13.32 | 12.72 | 12.78 | 20,725,632 | -0.49(-3.67%) |
Sep 22, 2008 | 13.70 | 13.82 | 13.12 | 13.27 | 19,779,994 | -0.12(-0.86%) |
Sep 19, 2008 | 13.99 | 14.00 | 12.99 | 13.38 | 0 | -0.20(-1.45%) |
Sep 18, 2008 | 12.66 | 13.86 | 12.34 | 13.58 | 60,028,664 | +1.07(+8.53%) |
Sep 17, 2008 | 12.50 | 12.89 | 12.33 | 12.51 | 23,194,664 | -0.34(-2.66%) |
Sep 16, 2008 | 12.42 | 13.01 | 12.40 | 12.85 | 17,151,368 | +0.14(+1.14%) |
Sep 15, 2008 | 12.69 | 13.17 | 12.40 | 12.71 | 17,030,694 | -0.30(-2.29%) |
Sep 12, 2008 | 12.73 | 13.04 | 12.60 | 13.01 | 15,676,376 | +0.20(+1.56%) |
Sep 11, 2008 | 12.45 | 12.82 | 12.38 | 12.81 | 15,811,283 | +0.23(+1.84%) |
Sep 10, 2008 | 12.58 | 12.77 | 12.42 | 12.58 | 17,590,030 | -0.09(-0.68%) |
Sep 09, 2008 | 12.67 | 12.93 | 12.50 | 12.66 | 16,683,436 | -0.01(-0.08%) |
Sep 08, 2008 | 12.60 | 12.69 | 12.37 | 12.67 | 15,081,106 | +0.32(+2.57%) |
Sep 05, 2008 | 12.48 | 12.54 | 12.28 | 12.36 | 0 | -0.19(-1.54%) |
Sep 04, 2008 | 12.81 | 12.97 | 12.53 | 12.55 | 13,963,864 | -0.46(-3.51%) |
Sep 03, 2008 | 12.76 | 13.04 | 12.61 | 13.01 | 14,718,947 | +0.15(+1.19%) |
Sep 02, 2008 | 12.93 | 13.18 | 12.77 | 12.85 | 16,107,392 | +0.12(+0.94%) |
Aug 29, 2008 | 12.85 | 12.89 | 12.71 | 12.73 | 0 | -0.13(-1.00%) |
Aug 28, 2008 | 12.59 | 12.93 | 12.56 | 12.86 | 11,025,814 | +0.33(+2.60%) |
Aug 27, 2008 | 12.42 | 12.56 | 12.33 | 12.53 | 10,999,751 | +0.16(+1.27%) |
Aug 26, 2008 | 12.56 | 12.58 | 12.34 | 12.38 | 14,235,958 | -0.17(-1.32%) |
Aug 25, 2008 | 12.74 | 12.87 | 12.48 | 12.54 | 12,140,770 | -0.29(-2.29%) |
Aug 22, 2008 | 12.81 | 13.02 | 12.80 | 12.84 | 0 | +0.11(+0.86%) |
Aug 21, 2008 | 12.63 | 12.76 | 12.45 | 12.73 | 12,918,560 | -0.01(-0.12%) |
Aug 20, 2008 | 12.83 | 12.90 | 12.63 | 12.74 | 15,061,836 | -0.08(-0.61%) |
Aug 19, 2008 | 12.86 | 12.92 | 12.77 | 12.82 | 8,781,672 | -0.13(-1.01%) |
Aug 18, 2008 | 13.13 | 13.18 | 12.89 | 12.95 | 7,709,800 | -0.13(-1.03%) |
Aug 15, 2008 | 13.03 | 13.21 | 13.00 | 13.09 | 13,232,235 | +0.06(+0.47%) |
Aug 14, 2008 | 12.96 | 13.20 | 12.89 | 13.02 | 12,065,420 | +0.01(+0.05%) |
Aug 13, 2008 | 13.11 | 13.16 | 12.80 | 13.02 | 9,837,639 | -0.03(-0.21%) |
Aug 12, 2008 | 13.17 | 13.32 | 12.94 | 13.05 | 15,242,713 | -0.25(-1.85%) |
Aug 11, 2008 | 13.24 | 13.61 | 13.09 | 13.29 | 16,434,206 | +0.07(+0.51%) |
Aug 08, 2008 | 12.83 | 13.30 | 12.71 | 13.22 | 14,131,479 | +0.44(+3.45%) |
Aug 07, 2008 | 12.94 | 12.94 | 12.61 | 12.78 | 20,836,648 | -0.28(-2.15%) |
Aug 06, 2008 | 12.92 | 13.14 | 12.69 | 13.06 | 22,304,536 | +0.13(+0.99%) |
Aug 05, 2008 | 12.63 | 12.94 | 12.51 | 12.94 | 21,525,652 | +0.38(+3.01%) |
Aug 04, 2008 | 12.52 | 12.64 | 12.35 | 12.56 | 11,722,364 | +0.08(+0.64%) |
Aug 01, 2008 | 12.27 | 12.56 | 12.13 | 12.48 | 15,031,499 | +0.15(+1.23%) |
Jul 31, 2008 | 12.55 | 12.65 | 12.17 | 12.33 | 12,940,638 | -0.21(-1.68%) |
Jul 30, 2008 | 12.46 | 12.69 | 12.33 | 12.54 | 12,283,622 | +0.13(+1.05%) |
Jul 29, 2008 | 12.00 | 12.44 | 12.00 | 12.41 | 11,233,605 | +0.38(+3.18%) |
Jul 28, 2008 | 12.21 | 12.37 | 12.02 | 12.02 | 12,185,574 | -0.20(-1.60%) |
Jul 25, 2008 | 12.28 | 12.39 | 12.10 | 12.22 | 14,728,177 | +0.01(+0.07%) |
Jul 24, 2008 | 12.47 | 12.59 | 12.17 | 12.21 | 16,127,019 | -0.22(-1.81%) |
Jul 23, 2008 | 12.30 | 12.69 | 12.29 | 12.44 | 18,015,924 | +0.11(+0.90%) |
Jul 22, 2008 | 12.02 | 12.32 | 11.90 | 12.32 | 18,163,764 | +0.24(+2.02%) |
Jul 21, 2008 | 12.03 | 12.16 | 11.86 | 12.08 | 14,146,069 | -0.14(-1.19%) |
Jul 18, 2008 | 12.34 | 12.35 | 11.83 | 12.23 | 19,588,654 | -0.08(-0.62%) |
Jul 17, 2008 | 12.29 | 12.35 | 11.96 | 12.30 | 30,911,724 | +0.08(+0.69%) |
Jul 16, 2008 | 12.10 | 12.26 | 11.85 | 12.22 | 29,133,226 | +0.11(+0.90%) |
Jul 15, 2008 | 11.91 | 12.22 | 11.70 | 12.11 | 26,579,940 | +0.38(+3.28%) |
Jul 14, 2008 | 11.98 | 12.04 | 11.68 | 11.72 | 19,476,792 | -0.09(-0.80%) |
Jul 11, 2008 | 11.58 | 11.95 | 11.48 | 11.82 | 30,264,386 | +0.12(+1.06%) |
Jul 10, 2008 | 11.94 | 11.96 | 11.56 | 11.69 | 26,126,836 | -0.27(-2.25%) |
Jul 09, 2008 | 12.21 | 12.21 | 11.88 | 11.96 | 29,907,330 | -0.29(-2.35%) |
Jul 08, 2008 | 11.85 | 12.26 | 11.69 | 12.25 | 22,924,314 | +0.39(+3.29%) |
Jul 07, 2008 | 12.30 | 12.44 | 11.66 | 11.86 | 39,362,988 | -0.43(-3.52%) |
Jul 04, 2008 | 12.24 | 12.49 | 12.06 | 12.29 | 11,789,732 | +0.00(+0.00%) |
Jul 03, 2008 | 12.24 | 12.49 | 12.06 | 12.29 | 11,789,732 | +0.09(+0.74%) |
Jul 02, 2008 | 12.46 | 12.59 | 12.18 | 12.20 | 23,210,270 | -0.19(-1.53%) |
Jul 01, 2008 | 12.52 | 12.53 | 12.11 | 12.39 | 35,499,572 | -0.13(-1.04%) |
Jun 30, 2008 | 12.70 | 12.72 | 12.50 | 12.52 | 23,547,712 | -0.15(-1.21%) |
Jun 27, 2008 | 12.55 | 12.99 | 12.40 | 12.68 | 36,359,124 | +0.18(+1.41%) |
Jun 26, 2008 | 12.78 | 13.02 | 12.11 | 12.50 | 88,128,384 | -1.36(-9.81%) |
Jun 25, 2008 | 13.92 | 14.18 | 13.83 | 13.86 | 22,842,242 | +0.00(+0.00%) |
Jun 24, 2008 | 14.09 | 14.16 | 13.85 | 13.86 | 17,583,436 | -0.20(-1.39%) |
Jun 23, 2008 | 14.08 | 14.24 | 13.98 | 14.05 | 15,419,463 | +0.04(+0.25%) |
Jun 20, 2008 | 14.12 | 14.18 | 13.84 | 14.02 | 20,207,646 | -0.23(-1.64%) |
Jun 19, 2008 | 14.30 | 14.39 | 14.08 | 14.25 | 14,055,033 | -0.01(-0.06%) |
Jun 18, 2008 | 14.22 | 14.48 | 14.17 | 14.26 | 15,114,275 | -0.03(-0.18%) |
Jun 17, 2008 | 14.54 | 14.54 | 14.24 | 14.28 | 15,506,562 | -0.08(-0.56%) |
Jun 16, 2008 | 14.46 | 14.47 | 14.26 | 14.36 | 15,228,237 | -0.13(-0.88%) |
Jun 13, 2008 | 14.09 | 14.65 | 14.09 | 14.49 | 16,173,922 | +0.46(+3.31%) |
Jun 12, 2008 | 14.21 | 14.41 | 13.96 | 14.03 | 14,418,687 | -0.14(-0.98%) |
Jun 11, 2008 | 14.40 | 14.40 | 14.15 | 14.17 | 21,698,532 | -0.22(-1.52%) |
Jun 10, 2008 | 14.40 | 14.49 | 14.28 | 14.39 | 18,309,106 | -0.02(-0.15%) |
Jun 09, 2008 | 14.26 | 14.47 | 14.12 | 14.41 | 16,269,837 | +0.14(+0.96%) |
Jun 06, 2008 | 14.57 | 14.62 | 14.27 | 14.27 | 15,256,494 | -0.45(-3.05%) |
Jun 05, 2008 | 14.30 | 14.76 | 14.23 | 14.72 | 23,264,294 | +0.45(+3.14%) |
Jun 04, 2008 | 14.07 | 14.37 | 14.02 | 14.27 | 16,827,878 | +0.20(+1.45%) |
Jun 03, 2008 | 14.18 | 14.23 | 13.93 | 14.07 | 13,267,685 | -0.04(-0.25%) |
Jun 02, 2008 | 14.34 | 14.34 | 13.87 | 14.10 | 13,780,683 | -0.26(-1.80%) |
May 30, 2008 | 14.44 | 14.47 | 14.11 | 14.36 | 12,395,694 | -0.00(-0.03%) |
May 29, 2008 | 14.16 | 14.47 | 14.06 | 14.37 | 13,968,481 | +0.21(+1.50%) |
May 28, 2008 | 13.99 | 14.30 | 13.99 | 14.15 | 15,046,732 | +0.29(+2.06%) |
May 27, 2008 | 13.64 | 14.01 | 13.47 | 13.87 | 12,334,095 | +0.26(+1.93%) |
May 26, 2008 | 13.63 | 13.72 | 13.46 | 13.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.63 | 13.72 | 13.46 | 13.61 | 9,552,725 | -0.05(-0.37%) |
May 22, 2008 | 13.67 | 13.76 | 13.57 | 13.66 | 12,832,632 | -0.03(-0.18%) |
May 21, 2008 | 14.10 | 14.15 | 13.63 | 13.68 | 13,346,149 | -0.40(-2.85%) |
May 20, 2008 | 14.12 | 14.32 | 14.01 | 14.08 | 17,733,896 | -0.16(-1.09%) |
May 19, 2008 | 14.19 | 14.42 | 14.11 | 14.24 | 11,545,033 | +0.05(+0.37%) |
May 16, 2008 | 14.34 | 14.34 | 14.03 | 14.19 | 9,880,981 | -0.10(-0.72%) |
May 15, 2008 | 14.26 | 14.38 | 14.14 | 14.29 | 13,686,781 | +0.12(+0.86%) |
May 14, 2008 | 13.86 | 14.37 | 13.85 | 14.17 | 18,255,158 | +0.37(+2.71%) |
May 13, 2008 | 13.79 | 13.88 | 13.58 | 13.79 | 18,685,140 | +0.07(+0.49%) |
May 12, 2008 | 13.69 | 13.85 | 13.62 | 13.73 | 40,004,336 | +0.10(+0.72%) |
May 09, 2008 | 13.72 | 13.72 | 13.48 | 13.63 | 7,078,437 | +0.01(+0.11%) |
May 08, 2008 | 14.05 | 14.08 | 13.52 | 13.61 | 21,478,644 | -0.41(-2.92%) |
May 07, 2008 | 14.23 | 14.42 | 13.98 | 14.02 | 11,942,418 | -0.17(-1.23%) |
May 06, 2008 | 14.07 | 14.25 | 13.90 | 14.20 | 9,329,030 | +0.13(+0.90%) |
May 05, 2008 | 13.81 | 14.39 | 13.98 | 14.07 | 10,429,744 | -0.14(-1.00%) |
May 02, 2008 | 14.41 | 14.41 | 14.08 | 14.21 | 14,178,991 | -0.03(-0.22%) |
May 01, 2008 | 14.03 | 14.39 | 13.97 | 14.24 | 14,888,404 | +0.21(+1.51%) |
Apr 30, 2008 | 14.33 | 14.43 | 13.99 | 14.03 | 19,931,986 | -0.30(-2.10%) |
Apr 29, 2008 | 14.25 | 14.39 | 14.18 | 14.33 | 11,906,269 | +0.09(+0.60%) |
Apr 28, 2008 | 14.50 | 14.50 | 14.20 | 14.25 | 13,829,800 | -0.19(-1.34%) |
Apr 25, 2008 | 14.39 | 14.46 | 14.23 | 14.44 | 14,718,071 | +0.14(+1.00%) |
Apr 24, 2008 | 14.24 | 14.41 | 14.16 | 14.30 | 17,055,672 | +0.12(+0.83%) |
Apr 23, 2008 | 14.37 | 14.48 | 14.15 | 14.18 | 16,763,775 | -0.11(-0.78%) |
Apr 22, 2008 | 14.38 | 14.45 | 14.14 | 14.29 | 13,738,845 | -0.12(-0.86%) |
Apr 21, 2008 | 14.17 | 14.47 | 14.10 | 14.42 | 17,391,530 | +0.15(+1.08%) |
Apr 18, 2008 | 14.32 | 14.32 | 14.13 | 14.26 | 19,080,530 | +0.07(+0.50%) |
Apr 17, 2008 | 13.86 | 14.22 | 13.86 | 14.19 | 16,506,895 | +0.31(+2.24%) |
Apr 16, 2008 | 13.90 | 13.98 | 13.75 | 13.88 | 13,188,873 | +0.05(+0.38%) |
Apr 15, 2008 | 13.99 | 13.99 | 13.69 | 13.83 | 11,246,068 | -0.05(-0.36%) |
Apr 14, 2008 | 13.93 | 14.02 | 13.83 | 13.88 | 10,499,239 | -0.13(-0.94%) |
Apr 11, 2008 | 14.01 | 14.28 | 13.99 | 14.01 | 15,547,115 | -0.14(-1.01%) |
Apr 10, 2008 | 13.93 | 14.29 | 13.84 | 14.15 | 20,786,050 | +0.20(+1.40%) |
Apr 09, 2008 | 14.01 | 14.13 | 13.85 | 13.96 | 14,931,589 | -0.02(-0.14%) |
Apr 08, 2008 | 13.92 | 14.17 | 13.92 | 13.98 | 15,624,960 | -0.06(-0.45%) |
Apr 07, 2008 | 14.47 | 14.48 | 14.04 | 14.04 | 15,478,072 | -0.35(-2.45%) |
Apr 04, 2008 | 14.53 | 14.55 | 14.27 | 14.39 | 14,953,263 | -0.08(-0.57%) |
Apr 03, 2008 | 14.17 | 14.57 | 14.13 | 14.47 | 15,356,474 | +0.20(+1.37%) |
Apr 02, 2008 | 14.47 | 14.71 | 14.19 | 14.28 | 18,502,898 | -0.34(-2.30%) |
Apr 01, 2008 | 14.41 | 14.69 | 14.13 | 14.61 | 21,477,226 | +0.33(+2.31%) |
Mar 31, 2008 | 13.81 | 14.34 | 13.81 | 14.28 | 27,517,862 | +0.45(+3.25%) |
Mar 28, 2008 | 13.93 | 13.96 | 13.68 | 13.84 | 25,388,424 | -0.03(-0.18%) |
Mar 27, 2008 | 13.98 | 14.14 | 13.86 | 13.86 | 18,256,918 | -0.06(-0.44%) |
Mar 26, 2008 | 14.32 | 14.37 | 13.88 | 13.92 | 24,579,764 | -0.44(-3.07%) |
Mar 25, 2008 | 14.55 | 14.56 | 14.29 | 14.36 | 24,348,156 | -0.15(-1.03%) |
Mar 24, 2008 | 14.07 | 14.83 | 13.97 | 14.51 | 35,496,192 | +0.38(+2.69%) |
Mar 21, 2008 | 13.59 | 14.15 | 12.99 | 14.13 | 51,531,028 | +0.00(+0.00%) |
Mar 20, 2008 | 13.59 | 14.15 | 13.59 | 14.13 | 51,531,028 | +1.14(+8.80%) |
Mar 19, 2008 | 13.19 | 13.22 | 12.99 | 12.99 | 24,645,274 | +0.03(+0.26%) |
Mar 18, 2008 | 12.66 | 12.97 | 12.51 | 12.96 | 16,413,317 | +0.51(+4.07%) |
Mar 17, 2008 | 12.27 | 12.64 | 12.13 | 12.45 | 21,751,128 | -0.15(-1.17%) |
Mar 14, 2008 | 12.94 | 12.94 | 12.46 | 12.60 | 22,470,562 | -0.22(-1.75%) |
Mar 13, 2008 | 12.36 | 12.89 | 12.18 | 12.82 | 22,904,148 | +0.27(+2.13%) |
Mar 12, 2008 | 12.18 | 12.66 | 12.18 | 12.55 | 21,707,168 | +0.39(+3.18%) |
Mar 11, 2008 | 12.21 | 12.23 | 11.91 | 12.17 | 17,491,096 | +0.20(+1.67%) |
Mar 10, 2008 | 12.22 | 12.39 | 11.93 | 11.97 | 19,258,518 | -0.27(-2.18%) |
Mar 07, 2008 | 12.39 | 12.55 | 12.12 | 12.23 | 20,465,610 | -0.28(-2.25%) |
Mar 06, 2008 | 12.73 | 12.74 | 12.48 | 12.52 | 22,161,894 | -0.26(-2.02%) |
Mar 05, 2008 | 12.77 | 13.01 | 12.63 | 12.77 | 14,006,488 | +0.08(+0.63%) |
Mar 04, 2008 | 12.53 | 12.79 | 12.50 | 12.69 | 19,831,520 | +0.07(+0.57%) |
Mar 03, 2008 | 12.65 | 12.71 | 12.47 | 12.62 | 12,325,913 | -0.02(-0.18%) |
Feb 29, 2008 | 12.88 | 12.96 | 12.60 | 12.65 | 14,051,115 | -0.39(-2.97%) |
Feb 28, 2008 | 13.02 | 13.11 | 12.92 | 13.03 | 10,137,280 | -0.07(-0.54%) |
Feb 27, 2008 | 13.05 | 13.22 | 13.03 | 13.10 | 10,852,187 | -0.05(-0.37%) |
Feb 26, 2008 | 12.90 | 13.23 | 12.90 | 13.15 | 11,904,093 | +0.21(+1.66%) |
Feb 25, 2008 | 12.75 | 12.97 | 12.67 | 12.94 | 11,874,470 | +0.21(+1.65%) |
Feb 22, 2008 | 12.70 | 12.77 | 12.53 | 12.73 | 15,886,881 | +0.06(+0.45%) |
Feb 21, 2008 | 12.53 | 12.85 | 12.53 | 12.67 | 15,644,658 | -0.18(-1.44%) |
Feb 20, 2008 | 12.76 | 12.93 | 12.70 | 12.86 | 10,830,818 | +0.02(+0.13%) |
Feb 19, 2008 | 13.21 | 13.23 | 12.79 | 12.84 | 11,118,911 | -0.25(-1.88%) |
Feb 18, 2008 | 13.06 | 13.22 | 12.96 | 13.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.06 | 13.22 | 12.96 | 13.09 | 12,701,381 | -0.00(-0.02%) |
Feb 14, 2008 | 13.21 | 13.23 | 13.04 | 13.09 | 15,009,006 | -0.05(-0.40%) |
Feb 13, 2008 | 13.00 | 13.18 | 12.78 | 13.14 | 16,420,291 | +0.25(+1.92%) |
Feb 12, 2008 | 12.77 | 13.02 | 12.72 | 12.89 | 14,844,890 | +0.15(+1.17%) |
Feb 11, 2008 | 12.76 | 12.88 | 12.60 | 12.74 | 13,083,438 | +0.00(+0.03%) |
Feb 08, 2008 | 12.72 | 12.90 | 12.56 | 12.74 | 13,648,128 | -0.03(-0.20%) |
Feb 07, 2008 | 12.52 | 12.82 | 12.51 | 12.76 | 18,430,008 | +0.15(+1.22%) |
Feb 06, 2008 | 12.67 | 12.90 | 12.57 | 12.61 | 18,357,328 | +0.05(+0.39%) |
Feb 05, 2008 | 12.56 | 12.78 | 12.50 | 12.56 | 17,163,036 | -0.20(-1.55%) |
Feb 04, 2008 | 13.14 | 13.16 | 12.65 | 12.76 | 14,685,753 | -0.37(-2.83%) |