Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.587 | 8.973 | 8.534 | 8.797 | 12,888,720 | +0.07(+0.80%) |
Feb 26, 2009 | 8.657 | 8.999 | 8.569 | 8.727 | 20,401,268 | +0.05(+0.61%) |
Feb 25, 2009 | 8.762 | 8.841 | 8.543 | 8.674 | 16,464,553 | -0.18(-2.08%) |
Feb 24, 2009 | 8.157 | 8.946 | 8.157 | 8.859 | 24,568,704 | +0.59(+7.10%) |
Feb 23, 2009 | 8.253 | 8.394 | 8.174 | 8.271 | 21,264,334 | +0.03(+0.32%) |
Feb 20, 2009 | 8.157 | 8.376 | 8.113 | 8.245 | 13,523,520 | +0.02(+0.21%) |
Feb 19, 2009 | 8.595 | 8.701 | 8.218 | 8.227 | 14,993,981 | -0.18(-2.19%) |
Feb 18, 2009 | 8.306 | 8.604 | 8.166 | 8.411 | 16,188,634 | +0.17(+2.02%) |
Feb 17, 2009 | 8.218 | 8.534 | 8.166 | 8.245 | 26,738,212 | -0.26(-3.09%) |
Feb 13, 2009 | 8.078 | 8.587 | 8.078 | 8.508 | 20,327,844 | +0.39(+4.75%) |
Feb 12, 2009 | 7.946 | 8.385 | 7.745 | 8.122 | 52,803,128 | -0.19(-2.32%) |
Feb 11, 2009 | 8.595 | 8.701 | 8.096 | 8.315 | 26,021,184 | -0.12(-1.46%) |
Feb 10, 2009 | 8.622 | 8.771 | 8.341 | 8.438 | 13,410,413 | -0.19(-2.24%) |
Feb 09, 2009 | 8.771 | 8.929 | 8.587 | 8.631 | 11,429,873 | -0.11(-1.20%) |
Feb 06, 2009 | 8.525 | 8.797 | 8.508 | 8.736 | 10,109,416 | +0.20(+2.36%) |
Feb 05, 2009 | 8.227 | 8.692 | 8.157 | 8.534 | 19,162,246 | +0.19(+2.31%) |
Feb 04, 2009 | 8.096 | 8.429 | 7.885 | 8.341 | 29,439,812 | +0.30(+3.71%) |
Feb 03, 2009 | 7.894 | 8.131 | 7.639 | 8.043 | 13,163,790 | +0.18(+2.34%) |
Feb 02, 2009 | 7.604 | 7.911 | 7.604 | 7.859 | 18,111,750 | +0.18(+2.28%) |
Jan 30, 2009 | 7.911 | 7.973 | 7.622 | 7.683 | 21,962,926 | -0.21(-2.67%) |
Jan 29, 2009 | 8.034 | 8.201 | 7.850 | 7.894 | 23,823,796 | -0.37(-4.46%) |
Jan 28, 2009 | 8.350 | 8.367 | 7.990 | 8.262 | 12,494,607 | +0.01(+0.11%) |
Jan 27, 2009 | 8.161 | 8.315 | 8.059 | 8.253 | 5,612,631 | +0.05(+0.64%) |
Jan 26, 2009 | 8.385 | 8.411 | 8.060 | 8.201 | 8,598,413 | -0.02(-0.21%) |
Jan 23, 2009 | 8.034 | 8.499 | 7.911 | 8.218 | 13,717,038 | +0.01(+0.11%) |
Jan 22, 2009 | 7.982 | 8.438 | 7.938 | 8.210 | 13,824,863 | -0.16(-1.89%) |
Jan 21, 2009 | 8.008 | 8.411 | 7.973 | 8.367 | 12,469,532 | +0.44(+5.53%) |
Jan 20, 2009 | 8.227 | 8.280 | 7.868 | 7.929 | 15,629,290 | -0.46(-5.54%) |
Jan 16, 2009 | 8.297 | 8.508 | 8.052 | 8.394 | 21,401,402 | +0.36(+4.48%) |
Jan 15, 2009 | 7.946 | 8.183 | 7.859 | 8.034 | 17,912,940 | +0.09(+1.10%) |
Jan 14, 2009 | 8.060 | 8.113 | 7.718 | 7.946 | 15,408,970 | -0.09(-1.09%) |
Jan 13, 2009 | 7.982 | 8.131 | 7.736 | 8.034 | 14,888,917 | +0.05(+0.66%) |
Jan 12, 2009 | 8.367 | 8.376 | 7.894 | 7.982 | 8,037,595 | -0.14(-1.73%) |
Jan 09, 2009 | 8.113 | 8.297 | 7.946 | 8.122 | 13,221,145 | +0.00(+0.00%) |
Jan 08, 2009 | 8.113 | 8.438 | 7.771 | 8.122 | 25,605,352 | +0.16(+1.98%) |
Jan 07, 2009 | 7.192 | 8.262 | 7.175 | 7.964 | 50,229,036 | +0.79(+11.00%) |
Jan 06, 2009 | 7.727 | 7.797 | 7.140 | 7.175 | 27,542,700 | -0.50(-6.51%) |
Jan 05, 2009 | 7.894 | 7.955 | 7.561 | 7.675 | 9,205,859 | -0.32(-4.06%) |
Jan 02, 2009 | 7.701 | 8.034 | 7.464 | 7.999 | 9,208,865 | +0.42(+5.56%) |
Dec 31, 2008 | 7.508 | 7.701 | 7.429 | 7.578 | 8,389,035 | +0.09(+1.17%) |
Dec 30, 2008 | 7.464 | 7.490 | 7.262 | 7.490 | 10,851,941 | -0.01(-0.12%) |
Dec 29, 2008 | 7.903 | 7.903 | 7.368 | 7.499 | 12,187,043 | -0.27(-3.50%) |
Dec 26, 2008 | 7.946 | 8.117 | 7.666 | 7.771 | 3,893,775 | -0.13(-1.66%) |
Dec 24, 2008 | 7.841 | 7.973 | 7.797 | 7.903 | 2,638,213 | +0.04(+0.45%) |
Dec 23, 2008 | 8.122 | 8.289 | 7.789 | 7.868 | 7,194,403 | -0.06(-0.77%) |
Dec 22, 2008 | 8.396 | 8.396 | 7.718 | 7.929 | 10,498,133 | -0.40(-4.84%) |
Dec 19, 2008 | 8.280 | 8.403 | 8.096 | 8.332 | 21,368,744 | +0.24(+2.93%) |
Dec 18, 2008 | 8.394 | 8.560 | 8.043 | 8.096 | 13,722,889 | -0.43(-5.04%) |
Dec 17, 2008 | 8.359 | 8.595 | 8.245 | 8.525 | 13,207,980 | +0.14(+1.67%) |
Dec 16, 2008 | 8.332 | 8.438 | 8.078 | 8.385 | 16,785,794 | +0.32(+3.91%) |
Dec 15, 2008 | 8.315 | 8.411 | 7.885 | 8.069 | 17,842,674 | -0.11(-1.39%) |
Dec 12, 2008 | 8.245 | 8.420 | 7.894 | 8.183 | 24,226,362 | -0.24(-2.81%) |
Dec 11, 2008 | 8.683 | 8.859 | 8.306 | 8.420 | 17,628,876 | -0.32(-3.71%) |
Dec 10, 2008 | 8.569 | 8.797 | 8.420 | 8.745 | 25,372,736 | -0.11(-1.19%) |
Dec 09, 2008 | 9.315 | 9.657 | 8.780 | 8.850 | 18,451,570 | -0.83(-8.61%) |
Dec 08, 2008 | 9.350 | 10.16 | 9.008 | 9.683 | 13,958,814 | +0.60(+6.56%) |
Dec 05, 2008 | 8.727 | 9.095 | 8.332 | 9.087 | 17,067,686 | +0.32(+3.60%) |
Dec 04, 2008 | 9.288 | 9.569 | 8.648 | 8.771 | 10,844,109 | -0.70(-7.41%) |
Dec 03, 2008 | 9.253 | 9.701 | 9.131 | 9.473 | 12,410,065 | +0.05(+0.56%) |
Dec 02, 2008 | 9.341 | 9.762 | 9.131 | 9.420 | 11,620,533 | +0.18(+1.99%) |
Dec 01, 2008 | 10.07 | 10.26 | 9.230 | 9.236 | 11,998,844 | -1.03(-10.00%) |
Nov 28, 2008 | 10.32 | 10.35 | 9.920 | 10.26 | 5,476,706 | -0.28(-2.66%) |
Nov 26, 2008 | 9.648 | 10.66 | 9.411 | 10.54 | 12,455,073 | +0.98(+10.27%) |
Nov 25, 2008 | 9.806 | 9.911 | 9.060 | 9.560 | 11,664,307 | -0.09(-0.91%) |
Nov 24, 2008 | 9.534 | 9.648 | 9.192 | 9.648 | 10,829,780 | +0.61(+6.80%) |
Nov 21, 2008 | 8.341 | 9.034 | 8.262 | 9.034 | 14,371,921 | +0.84(+10.28%) |
Nov 20, 2008 | 8.113 | 9.052 | 8.087 | 8.192 | 19,895,616 | -0.03(-0.32%) |
Nov 19, 2008 | 8.876 | 8.973 | 8.201 | 8.218 | 14,399,290 | -0.65(-7.32%) |
Nov 18, 2008 | 9.516 | 9.613 | 8.534 | 8.867 | 14,314,014 | -0.32(-3.44%) |
Nov 17, 2008 | 9.209 | 9.473 | 9.069 | 9.183 | 11,655,857 | -0.12(-1.32%) |
Nov 14, 2008 | 10.12 | 10.16 | 9.280 | 9.306 | 20,399,822 | -1.72(-15.59%) |
Nov 13, 2008 | 10.08 | 11.05 | 9.253 | 11.03 | 13,664,800 | +1.22(+12.43%) |
Nov 12, 2008 | 10.53 | 10.58 | 9.692 | 9.806 | 10,772,122 | -0.90(-8.44%) |
Nov 11, 2008 | 11.04 | 11.08 | 10.53 | 10.71 | 7,972,250 | -0.04(-0.33%) |
Nov 10, 2008 | 11.03 | 11.25 | 10.65 | 10.74 | 8,314,662 | -0.01(-0.08%) |
Nov 07, 2008 | 10.63 | 10.81 | 10.42 | 10.75 | 9,891,050 | +0.22(+2.08%) |
Nov 06, 2008 | 10.63 | 10.89 | 10.37 | 10.53 | 17,387,718 | +0.90(+9.38%) |
Nov 05, 2008 | 10.31 | 10.53 | 9.604 | 9.630 | 20,230,222 | -0.77(-7.42%) |
Nov 04, 2008 | 10.48 | 10.61 | 10.14 | 10.40 | 17,896,370 | -0.03(-0.25%) |
Nov 03, 2008 | 10.53 | 10.97 | 10.26 | 10.43 | 10,378,101 | -0.50(-4.58%) |
Oct 31, 2008 | 10.32 | 11.00 | 10.17 | 10.93 | 14,877,673 | -0.22(-1.97%) |
Oct 30, 2008 | 10.77 | 11.19 | 10.36 | 11.15 | 8,051,859 | +0.62(+5.92%) |
Oct 29, 2008 | 10.52 | 10.98 | 9.692 | 10.53 | 9,671,586 | +0.18(+1.69%) |
Oct 28, 2008 | 9.692 | 10.38 | 9.087 | 10.35 | 12,472,436 | +1.14(+12.38%) |
Oct 27, 2008 | 10.24 | 10.27 | 9.201 | 9.209 | 11,508,639 | -1.04(-10.18%) |
Oct 24, 2008 | 9.823 | 10.95 | 9.648 | 10.25 | 9,489,916 | -0.75(-6.85%) |
Oct 23, 2008 | 10.55 | 11.35 | 10.37 | 11.01 | 10,997,089 | +0.21(+1.95%) |
Oct 22, 2008 | 11.01 | 11.28 | 10.44 | 10.80 | 8,584,862 | -0.61(-5.31%) |
Oct 21, 2008 | 11.93 | 12.15 | 11.18 | 11.40 | 12,980,347 | -0.48(-4.06%) |
Oct 20, 2008 | 11.92 | 12.28 | 11.36 | 11.88 | 7,593,050 | +0.46(+4.07%) |
Oct 17, 2008 | 10.85 | 12.09 | 9.911 | 11.42 | 12,422,001 | +0.47(+4.33%) |
Oct 16, 2008 | 10.26 | 11.01 | 9.692 | 10.95 | 12,691,183 | +0.70(+6.85%) |
Oct 15, 2008 | 11.43 | 11.61 | 10.19 | 10.24 | 11,936,058 | -1.17(-10.22%) |
Oct 14, 2008 | 13.25 | 13.50 | 11.40 | 11.41 | 18,691,814 | -1.09(-8.70%) |
Oct 13, 2008 | 10.53 | 12.60 | 10.44 | 12.50 | 16,534,086 | +2.36(+23.27%) |
Oct 10, 2008 | 9.648 | 10.54 | 9.052 | 10.14 | 17,708,884 | +0.01(+0.09%) |
Oct 09, 2008 | 10.40 | 10.91 | 9.841 | 10.13 | 13,053,482 | -0.35(-3.35%) |
Oct 08, 2008 | 10.17 | 10.82 | 9.473 | 10.48 | 20,388,718 | +0.09(+0.84%) |
Oct 07, 2008 | 10.97 | 10.98 | 10.34 | 10.39 | 15,412,186 | -0.27(-2.55%) |
Oct 06, 2008 | 10.83 | 11.18 | 8.999 | 10.67 | 24,706,644 | -0.33(-3.03%) |
Oct 03, 2008 | 11.40 | 11.95 | 10.54 | 11.00 | 22,896,320 | -0.27(-2.41%) |
Oct 02, 2008 | 12.63 | 12.83 | 10.97 | 11.27 | 19,765,302 | -1.45(-11.38%) |
Oct 01, 2008 | 13.41 | 13.41 | 12.62 | 12.72 | 6,715,223 | -0.82(-6.03%) |
Sep 30, 2008 | 12.82 | 13.53 | 12.45 | 13.53 | 15,806,384 | +1.15(+9.28%) |
Sep 29, 2008 | 14.20 | 14.25 | 12.31 | 12.38 | 13,437,924 | -1.98(-13.80%) |
Sep 26, 2008 | 13.95 | 14.45 | 13.69 | 14.37 | 9,107,641 | +0.23(+1.61%) |
Sep 25, 2008 | 14.07 | 14.45 | 13.99 | 14.14 | 8,396,375 | +0.01(+0.06%) |
Sep 24, 2008 | 13.98 | 14.37 | 13.65 | 14.13 | 13,515,205 | +0.14(+1.00%) |
Sep 23, 2008 | 14.42 | 14.46 | 13.66 | 13.99 | 12,529,775 | -0.22(-1.54%) |
Sep 22, 2008 | 14.74 | 14.98 | 14.19 | 14.21 | 9,670,101 | -0.98(-6.47%) |
Sep 19, 2008 | 14.51 | 15.24 | 13.95 | 15.19 | 21,338,612 | +1.13(+8.05%) |
Sep 18, 2008 | 14.42 | 14.47 | 13.16 | 14.06 | 18,825,490 | +0.44(+3.22%) |
Sep 17, 2008 | 14.44 | 14.62 | 13.61 | 13.62 | 17,697,036 | -0.91(-6.28%) |
Sep 16, 2008 | 14.03 | 15.35 | 13.74 | 14.53 | 20,160,732 | -0.19(-1.31%) |
Sep 15, 2008 | 14.83 | 15.34 | 14.51 | 14.73 | 10,223,977 | -0.63(-4.11%) |
Sep 12, 2008 | 14.99 | 15.48 | 14.39 | 15.36 | 16,032,947 | -0.24(-1.52%) |
Sep 11, 2008 | 15.12 | 15.65 | 14.86 | 15.59 | 15,182,908 | +0.34(+2.24%) |
Sep 10, 2008 | 14.74 | 15.45 | 14.71 | 15.25 | 13,847,162 | +0.68(+4.63%) |
Sep 09, 2008 | 14.91 | 15.10 | 14.50 | 14.58 | 11,556,707 | -0.15(-1.01%) |
Sep 08, 2008 | 14.46 | 15.13 | 13.75 | 14.73 | 10,460,353 | -0.07(-0.47%) |
Sep 05, 2008 | 14.40 | 14.95 | 14.34 | 14.80 | 38,164,780 | +0.36(+2.46%) |
Sep 04, 2008 | 14.50 | 14.80 | 14.44 | 14.44 | 9,765,359 | -0.20(-1.38%) |
Sep 03, 2008 | 14.37 | 14.77 | 14.34 | 14.64 | 14,395,376 | +0.26(+1.80%) |
Sep 02, 2008 | 14.76 | 14.79 | 14.36 | 14.38 | 11,174,521 | -0.01(-0.06%) |
Aug 29, 2008 | 14.49 | 14.69 | 14.22 | 14.39 | 4,777,215 | -0.24(-1.62%) |
Aug 28, 2008 | 14.52 | 14.70 | 14.43 | 14.63 | 4,691,502 | +0.18(+1.21%) |
Aug 27, 2008 | 14.16 | 14.69 | 14.03 | 14.45 | 8,991,396 | +0.20(+1.42%) |
Aug 26, 2008 | 14.49 | 14.77 | 14.15 | 14.25 | 9,954,523 | -0.46(-3.10%) |
Aug 25, 2008 | 14.85 | 14.86 | 14.49 | 14.71 | 7,223,555 | -0.19(-1.30%) |
Aug 22, 2008 | 15.03 | 15.03 | 14.70 | 14.90 | 8,856,957 | -0.05(-0.32%) |
Aug 21, 2008 | 14.91 | 15.05 | 14.69 | 14.95 | 10,704,728 | -0.05(-0.32%) |
Aug 20, 2008 | 15.04 | 15.13 | 14.39 | 15.00 | 26,894,196 | -0.43(-2.79%) |
Aug 19, 2008 | 15.01 | 15.45 | 14.91 | 15.43 | 7,913,433 | +0.45(+3.02%) |
Aug 18, 2008 | 15.13 | 15.31 | 14.85 | 14.98 | 6,853,963 | +0.00(+0.00%) |
Aug 15, 2008 | 15.25 | 15.25 | 14.85 | 14.98 | 7,860,070 | -0.19(-1.27%) |
Aug 14, 2008 | 15.24 | 15.31 | 15.06 | 15.17 | 6,971,527 | -0.65(-4.13%) |
Aug 13, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 15.22 | 15.92 | 15.14 | 15.82 | 10,516,038 | +0.64(+4.25%) |
Aug 05, 2008 | 15.04 | 15.26 | 14.60 | 15.18 | 8,974,646 | +0.20(+1.32%) |
Aug 04, 2008 | 15.35 | 15.35 | 14.23 | 14.98 | 13,755,995 | -0.47(-3.07%) |
Aug 01, 2008 | 15.13 | 15.61 | 14.60 | 15.45 | 15,794,496 | -0.32(-2.06%) |
Jul 31, 2008 | 15.74 | 15.85 | 15.30 | 15.78 | 9,932,131 | +0.09(+0.56%) |
Jul 30, 2008 | 16.00 | 16.20 | 15.38 | 15.69 | 10,842,545 | -0.12(-0.75%) |
Jul 29, 2008 | 15.81 | 16.06 | 15.37 | 15.81 | 4,490,944 | +0.45(+2.94%) |
Jul 28, 2008 | 15.62 | 15.63 | 15.24 | 15.36 | 5,843,558 | -0.18(-1.19%) |
Jul 25, 2008 | 15.79 | 15.91 | 15.48 | 15.54 | 5,051,426 | -0.20(-1.28%) |
Jul 24, 2008 | 16.07 | 16.17 | 15.62 | 15.74 | 7,947,379 | -0.75(-4.52%) |
Jul 23, 2008 | 16.38 | 16.91 | 16.27 | 16.49 | 7,682,641 | +0.14(+0.89%) |
Jul 22, 2008 | 16.01 | 16.50 | 16.00 | 16.34 | 8,242,555 | +0.20(+1.22%) |
Jul 21, 2008 | 16.47 | 16.47 | 15.80 | 16.15 | 5,825,391 | -0.18(-1.13%) |
Jul 18, 2008 | 15.88 | 16.58 | 15.47 | 16.33 | 11,095,569 | +0.54(+3.44%) |
Jul 17, 2008 | 15.83 | 16.59 | 15.20 | 15.79 | 13,704,308 | +0.07(+0.47%) |
Jul 16, 2008 | 15.92 | 15.95 | 15.45 | 15.71 | 14,927,423 | +0.24(+1.56%) |
Jul 15, 2008 | 15.09 | 15.73 | 15.02 | 15.47 | 44,189,864 | +1.03(+7.10%) |
Jul 14, 2008 | 14.64 | 14.73 | 14.36 | 14.45 | 15,761,727 | +0.17(+1.20%) |
Jul 11, 2008 | 13.87 | 14.65 | 13.71 | 14.27 | 12,161,586 | +0.34(+2.46%) |
Jul 10, 2008 | 13.21 | 14.32 | 13.16 | 13.93 | 18,832,540 | +0.75(+5.65%) |
Jul 09, 2008 | 13.76 | 14.23 | 13.15 | 13.19 | 77,749,000 | -0.72(-5.20%) |
Jul 08, 2008 | 13.75 | 13.92 | 12.97 | 13.91 | 17,223,134 | -0.13(-0.91%) |
Jul 07, 2008 | 13.57 | 14.48 | 13.57 | 14.04 | 13,285,638 | +0.49(+3.59%) |
Jul 04, 2008 | 13.97 | 14.28 | 13.52 | 13.55 | 9,414,686 | +0.00(+0.00%) |
Jul 03, 2008 | 13.97 | 14.28 | 13.52 | 13.55 | 9,414,686 | -0.30(-2.15%) |
Jul 02, 2008 | 15.34 | 15.34 | 13.79 | 13.85 | 14,851,846 | -1.11(-7.42%) |
Jul 01, 2008 | 14.91 | 15.06 | 14.22 | 14.96 | 12,142,021 | +0.02(+0.12%) |
Jun 30, 2008 | 14.70 | 15.16 | 14.59 | 14.94 | 14,780,232 | +0.16(+1.07%) |
Jun 27, 2008 | 15.21 | 15.34 | 14.56 | 14.78 | 16,400,611 | -0.48(-3.13%) |
Jun 26, 2008 | 15.35 | 15.56 | 15.07 | 15.26 | 10,853,606 | -0.28(-1.78%) |
Jun 25, 2008 | 15.59 | 15.81 | 15.04 | 15.54 | 8,249,749 | +0.04(+0.28%) |
Jun 24, 2008 | 15.54 | 15.70 | 15.22 | 15.49 | 11,830,688 | -0.13(-0.84%) |
Jun 23, 2008 | 15.81 | 16.09 | 15.61 | 15.63 | 7,287,054 | -0.10(-0.61%) |
Jun 20, 2008 | 16.23 | 16.31 | 15.54 | 15.72 | 10,719,517 | -0.64(-3.89%) |
Jun 19, 2008 | 15.68 | 16.36 | 15.68 | 16.36 | 11,841,581 | +0.57(+3.61%) |
Jun 18, 2008 | 16.07 | 16.16 | 15.73 | 15.79 | 12,358,466 | -0.29(-1.80%) |
Jun 17, 2008 | 15.31 | 16.16 | 15.31 | 16.08 | 15,749,985 | +0.75(+4.86%) |
Jun 16, 2008 | 14.97 | 15.45 | 14.96 | 15.33 | 7,039,529 | +0.26(+1.72%) |
Jun 13, 2008 | 14.91 | 15.10 | 14.83 | 15.07 | 7,271,062 | +0.21(+1.45%) |
Jun 12, 2008 | 14.75 | 14.89 | 14.65 | 14.86 | 5,248,885 | +0.30(+2.05%) |
Jun 11, 2008 | 15.06 | 15.11 | 14.55 | 14.56 | 9,729,130 | -0.26(-1.77%) |
Jun 10, 2008 | 14.87 | 15.10 | 14.79 | 14.82 | 7,222,748 | -0.34(-2.26%) |
Jun 09, 2008 | 15.04 | 15.17 | 14.84 | 15.16 | 5,476,086 | +0.25(+1.65%) |
Jun 06, 2008 | 15.10 | 15.13 | 14.84 | 14.92 | 6,652,267 | -0.21(-1.39%) |
Jun 05, 2008 | 14.98 | 15.16 | 14.82 | 15.13 | 5,008,700 | +0.17(+1.11%) |
Jun 04, 2008 | 14.81 | 15.13 | 14.61 | 14.96 | 8,530,929 | +0.17(+1.13%) |
Jun 03, 2008 | 14.81 | 14.91 | 14.63 | 14.80 | 10,283,162 | +0.07(+0.51%) |
Jun 02, 2008 | 14.76 | 14.91 | 14.55 | 14.72 | 6,317,955 | -0.08(-0.53%) |
May 30, 2008 | 14.83 | 14.83 | 14.70 | 14.80 | 9,214,662 | +0.01(+0.06%) |
May 29, 2008 | 14.47 | 14.86 | 14.36 | 14.79 | 6,080,176 | +0.32(+2.24%) |
May 28, 2008 | 14.57 | 14.60 | 14.28 | 14.47 | 5,936,704 | -0.18(-1.20%) |
May 27, 2008 | 14.30 | 14.65 | 14.30 | 14.64 | 6,047,263 | +0.24(+1.67%) |
May 26, 2008 | 14.37 | 14.46 | 14.26 | 14.40 | 7,341,276 | +0.00(+0.00%) |
May 23, 2008 | 14.37 | 14.46 | 14.26 | 14.40 | 7,341,276 | -0.00(-0.03%) |
May 22, 2008 | 14.26 | 14.49 | 14.26 | 14.41 | 5,061,101 | +0.10(+0.67%) |
May 21, 2008 | 14.24 | 14.55 | 14.23 | 14.31 | 6,505,003 | -0.02(-0.15%) |
May 20, 2008 | 14.16 | 14.41 | 14.10 | 14.33 | 9,315,534 | -0.10(-0.70%) |
May 19, 2008 | 14.36 | 14.58 | 14.31 | 14.43 | 7,576,775 | -0.01(-0.09%) |
May 16, 2008 | 14.75 | 14.77 | 14.25 | 14.45 | 12,721,428 | -0.24(-1.64%) |
May 15, 2008 | 14.14 | 14.69 | 14.10 | 14.69 | 9,200,608 | +0.43(+2.98%) |
May 14, 2008 | 14.11 | 14.44 | 14.04 | 14.26 | 12,107,532 | +0.15(+1.06%) |
May 13, 2008 | 13.57 | 14.13 | 13.52 | 14.11 | 13,766,628 | +0.56(+4.14%) |
May 12, 2008 | 13.59 | 13.68 | 13.18 | 13.55 | 19,050,022 | -0.32(-2.34%) |
May 09, 2008 | 12.81 | 13.91 | 12.78 | 13.88 | 50,341,592 | +1.73(+14.22%) |
May 08, 2008 | 12.10 | 12.15 | 12.02 | 12.15 | 12,725,074 | +0.09(+0.76%) |
May 07, 2008 | 12.02 | 12.10 | 11.97 | 12.06 | 11,060,079 | +0.03(+0.26%) |
May 06, 2008 | 11.91 | 12.09 | 11.91 | 12.02 | 6,809,053 | +0.09(+0.73%) |
May 05, 2008 | 11.95 | 11.96 | 11.89 | 11.94 | 6,842,329 | +0.03(+0.22%) |
May 02, 2008 | 12.05 | 12.05 | 11.88 | 11.91 | 7,344,288 | -0.12(-0.98%) |
May 01, 2008 | 11.88 | 12.05 | 11.86 | 12.03 | 8,714,269 | +0.17(+1.40%) |
Apr 30, 2008 | 11.94 | 12.00 | 11.86 | 11.86 | 5,501,652 | -0.06(-0.51%) |
Apr 29, 2008 | 11.94 | 11.97 | 11.88 | 11.92 | 6,154,939 | -0.03(-0.22%) |
Apr 28, 2008 | 11.95 | 12.04 | 11.94 | 11.95 | 5,296,584 | -0.04(-0.33%) |
Apr 25, 2008 | 11.98 | 12.04 | 11.86 | 11.99 | 9,692,683 | +0.01(+0.11%) |
Apr 24, 2008 | 11.95 | 12.06 | 11.90 | 11.98 | 7,194,730 | +0.01(+0.11%) |
Apr 23, 2008 | 11.95 | 12.02 | 11.89 | 11.96 | 5,798,807 | +0.02(+0.18%) |
Apr 22, 2008 | 12.00 | 12.06 | 11.88 | 11.94 | 7,086,386 | -0.12(-0.98%) |
Apr 21, 2008 | 12.06 | 12.09 | 12.00 | 12.06 | 4,849,629 | +0.00(+0.04%) |
Apr 18, 2008 | 12.10 | 12.25 | 12.03 | 12.06 | 12,400,613 | +0.00(+0.04%) |
Apr 17, 2008 | 12.01 | 12.13 | 11.95 | 12.05 | 8,795,679 | -0.00(-0.04%) |
Apr 16, 2008 | 11.97 | 12.08 | 11.89 | 12.06 | 8,661,834 | +0.07(+0.62%) |
Apr 15, 2008 | 11.89 | 12.00 | 11.81 | 11.98 | 6,995,426 | +0.10(+0.85%) |
Apr 14, 2008 | 11.91 | 11.99 | 11.83 | 11.88 | 6,856,264 | -0.00(-0.04%) |
Apr 11, 2008 | 11.90 | 11.96 | 11.80 | 11.88 | 11,013,699 | +0.03(+0.26%) |
Apr 10, 2008 | 11.85 | 11.90 | 11.81 | 11.85 | 8,032,707 | -0.02(-0.18%) |
Apr 09, 2008 | 11.88 | 11.89 | 11.84 | 11.88 | 5,082,478 | +0.01(+0.07%) |
Apr 08, 2008 | 11.88 | 11.91 | 11.84 | 11.87 | 8,045,150 | -0.08(-0.70%) |
Apr 07, 2008 | 12.06 | 12.06 | 11.84 | 11.95 | 9,567,334 | -0.07(-0.55%) |
Apr 04, 2008 | 12.11 | 12.11 | 11.94 | 12.02 | 5,946,904 | -0.05(-0.40%) |
Apr 03, 2008 | 12.01 | 12.07 | 11.97 | 12.06 | 6,814,017 | +0.03(+0.26%) |
Apr 02, 2008 | 12.00 | 12.09 | 11.95 | 12.03 | 12,123,289 | +0.02(+0.15%) |
Apr 01, 2008 | 11.99 | 12.09 | 11.97 | 12.02 | 15,172,912 | +0.04(+0.33%) |
Mar 31, 2008 | 12.02 | 12.02 | 11.91 | 11.98 | 9,375,197 | +0.01(+0.07%) |
Mar 28, 2008 | 11.92 | 12.03 | 11.89 | 11.97 | 10,549,578 | +0.06(+0.48%) |
Mar 27, 2008 | 11.68 | 11.92 | 11.61 | 11.91 | 16,968,222 | +0.22(+1.88%) |
Mar 26, 2008 | 11.58 | 11.78 | 11.58 | 11.69 | 4,952,574 | +0.04(+0.34%) |
Mar 25, 2008 | 11.63 | 11.73 | 11.52 | 11.65 | 8,396,152 | +0.03(+0.23%) |
Mar 24, 2008 | 11.65 | 11.81 | 11.62 | 11.63 | 13,575,512 | -0.02(-0.15%) |
Mar 21, 2008 | 11.44 | 11.69 | 11.42 | 11.64 | 15,856,136 | +0.00(+0.00%) |
Mar 20, 2008 | 11.44 | 11.69 | 11.42 | 11.64 | 15,857,137 | +0.21(+1.88%) |
Mar 19, 2008 | 11.84 | 11.89 | 11.43 | 11.43 | 12,215,813 | -0.46(-3.87%) |
Mar 18, 2008 | 11.85 | 11.89 | 11.67 | 11.89 | 8,193,890 | +0.25(+2.15%) |
Mar 17, 2008 | 11.76 | 11.87 | 11.51 | 11.64 | 10,921,631 | -0.18(-1.48%) |
Mar 14, 2008 | 11.99 | 12.01 | 11.72 | 11.81 | 9,163,994 | -0.13(-1.07%) |
Mar 13, 2008 | 11.73 | 11.97 | 11.63 | 11.94 | 8,051,624 | +0.18(+1.53%) |
Mar 12, 2008 | 12.00 | 12.00 | 11.74 | 11.76 | 8,487,540 | -0.14(-1.14%) |
Mar 11, 2008 | 11.88 | 11.94 | 11.72 | 11.90 | 9,218,310 | +0.14(+1.16%) |
Mar 10, 2008 | 11.98 | 11.98 | 11.76 | 11.76 | 7,538,594 | -0.21(-1.72%) |
Mar 07, 2008 | 11.95 | 12.02 | 11.75 | 11.97 | 10,400,135 | -0.07(-0.58%) |
Mar 06, 2008 | 11.97 | 12.06 | 11.96 | 12.04 | 6,815,087 | +0.05(+0.40%) |
Mar 05, 2008 | 12.05 | 12.06 | 11.91 | 11.99 | 9,488,633 | -0.05(-0.44%) |
Mar 04, 2008 | 11.88 | 12.10 | 11.73 | 12.04 | 12,458,267 | +0.09(+0.77%) |