Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.246 | 9.987 | 9.192 | 9.840 | 12,691,276 | +0.48(+5.14%) |
Apr 29, 2009 | 8.631 | 9.426 | 8.537 | 9.359 | 17,884,386 | +1.01(+12.08%) |
Apr 28, 2009 | 7.803 | 8.611 | 7.696 | 8.350 | 14,162,645 | +0.27(+3.31%) |
Apr 27, 2009 | 8.417 | 8.557 | 7.930 | 8.083 | 22,271,218 | -1.58(-16.32%) |
Apr 24, 2009 | 9.032 | 9.853 | 9.005 | 9.660 | 15,634,422 | +0.47(+5.09%) |
Apr 23, 2009 | 8.724 | 9.426 | 8.177 | 9.192 | 34,256,632 | +1.57(+20.60%) |
Apr 22, 2009 | 7.094 | 7.849 | 6.961 | 7.622 | 16,009,824 | +0.47(+6.64%) |
Apr 21, 2009 | 6.961 | 7.388 | 6.894 | 7.148 | 7,401,736 | +0.29(+4.19%) |
Apr 20, 2009 | 7.642 | 7.702 | 6.814 | 6.861 | 7,369,260 | -1.14(-14.27%) |
Apr 17, 2009 | 7.849 | 8.123 | 7.395 | 8.003 | 7,504,811 | +0.47(+6.21%) |
Apr 16, 2009 | 7.535 | 7.736 | 7.255 | 7.535 | 8,833,723 | +0.38(+5.32%) |
Apr 15, 2009 | 7.215 | 7.616 | 7.001 | 7.155 | 9,293,305 | -0.04(-0.56%) |
Apr 14, 2009 | 7.395 | 7.803 | 7.115 | 7.195 | 9,070,043 | -0.31(-4.10%) |
Apr 13, 2009 | 6.734 | 7.676 | 6.453 | 7.502 | 10,750,420 | +0.77(+11.41%) |
Apr 09, 2009 | 6.487 | 6.760 | 6.393 | 6.734 | 5,025,677 | +0.47(+7.58%) |
Apr 08, 2009 | 6.373 | 6.573 | 6.099 | 6.259 | 3,550,137 | +0.03(+0.43%) |
Apr 07, 2009 | 6.326 | 6.406 | 6.092 | 6.233 | 4,071,480 | -0.43(-6.51%) |
Apr 06, 2009 | 6.593 | 6.680 | 6.287 | 6.667 | 7,184,105 | -0.07(-1.09%) |
Apr 03, 2009 | 6.406 | 6.934 | 6.259 | 6.740 | 7,107,583 | +0.46(+7.34%) |
Apr 02, 2009 | 6.019 | 6.634 | 5.959 | 6.279 | 10,108,111 | +0.47(+8.17%) |
Apr 01, 2009 | 5.217 | 5.899 | 5.177 | 5.805 | 5,913,175 | +0.45(+8.49%) |
Mar 31, 2009 | 5.291 | 5.525 | 5.231 | 5.351 | 4,684,083 | +0.16(+3.09%) |
Mar 30, 2009 | 5.625 | 5.625 | 5.044 | 5.191 | 3,891,182 | -1.03(-16.54%) |
Mar 26, 2009 | 6.006 | 6.306 | 5.952 | 6.219 | 5,176,242 | +0.35(+5.92%) |
Mar 25, 2009 | 5.785 | 6.072 | 5.545 | 5.872 | 6,831,796 | +0.24(+4.27%) |
Mar 24, 2009 | 5.725 | 6.340 | 5.565 | 5.631 | 9,455,413 | -0.29(-4.96%) |
Mar 23, 2009 | 5.511 | 5.932 | 5.511 | 5.925 | 7,352,641 | +0.66(+12.56%) |
Mar 20, 2009 | 5.758 | 5.825 | 5.044 | 5.264 | 4,303,081 | -0.49(-8.51%) |
Mar 19, 2009 | 5.758 | 5.992 | 5.605 | 5.753 | 6,441,903 | +0.22(+4.02%) |
Mar 18, 2009 | 5.291 | 5.745 | 5.177 | 5.531 | 6,051,060 | +0.14(+2.60%) |
Mar 17, 2009 | 5.231 | 5.424 | 5.084 | 5.391 | 4,490,258 | +0.24(+4.67%) |
Mar 16, 2009 | 5.130 | 5.398 | 5.064 | 5.151 | 4,835,076 | +0.23(+4.61%) |
Mar 13, 2009 | 5.271 | 5.458 | 4.776 | 4.923 | 0 | -0.42(-7.87%) |
Mar 12, 2009 | 4.623 | 5.471 | 4.489 | 5.344 | 9,204,672 | +0.77(+16.79%) |
Mar 11, 2009 | 4.716 | 4.903 | 4.409 | 4.576 | 6,634,156 | -0.10(-2.14%) |
Mar 10, 2009 | 4.115 | 4.736 | 4.108 | 4.676 | 7,828,365 | +0.79(+20.48%) |
Mar 09, 2009 | 3.834 | 4.095 | 3.801 | 3.881 | 3,559,305 | -0.08(-2.02%) |
Mar 06, 2009 | 3.968 | 4.102 | 3.748 | 3.961 | 0 | +0.23(+6.08%) |
Mar 05, 2009 | 4.008 | 4.262 | 3.734 | 3.734 | 5,834,484 | -0.39(-9.40%) |
Mar 04, 2009 | 4.048 | 4.295 | 3.855 | 4.122 | 6,984,963 | +0.45(+12.18%) |
Mar 02, 2009 | 3.875 | 4.062 | 3.627 | 3.674 | 6,727,249 | -0.33(-8.33%) |
Feb 27, 2009 | 4.315 | 4.436 | 3.955 | 4.008 | 0 | -0.47(-10.45%) |
Feb 26, 2009 | 4.683 | 4.857 | 4.456 | 4.476 | 7,188,473 | -0.05(-1.03%) |
Feb 25, 2009 | 4.529 | 4.683 | 4.302 | 4.523 | 7,928,968 | -0.05(-1.02%) |
Feb 24, 2009 | 4.028 | 4.910 | 4.008 | 4.569 | 13,774,253 | +0.80(+21.28%) |
Feb 23, 2009 | 4.022 | 4.075 | 3.674 | 3.768 | 5,112,600 | -0.20(-5.05%) |
Feb 20, 2009 | 3.808 | 4.095 | 3.694 | 3.968 | 0 | -0.01(-0.17%) |
Feb 19, 2009 | 4.382 | 4.422 | 3.948 | 3.975 | 9,238,612 | -0.30(-7.03%) |
Feb 18, 2009 | 4.275 | 4.321 | 4.042 | 4.275 | 6,608,188 | +0.12(+2.89%) |
Feb 17, 2009 | 4.369 | 4.369 | 4.102 | 4.155 | 5,257,729 | -0.47(-10.12%) |
Feb 13, 2009 | 4.636 | 4.716 | 4.409 | 4.623 | 5,819,931 | +0.05(+1.02%) |
Feb 12, 2009 | 4.436 | 4.589 | 4.229 | 4.576 | 7,445,800 | +0.01(+0.29%) |
Feb 11, 2009 | 4.756 | 4.843 | 4.342 | 4.563 | 11,008,630 | +0.00(+0.00%) |
Feb 10, 2009 | 4.977 | 5.271 | 4.436 | 4.563 | 9,869,831 | -0.35(-7.20%) |
Feb 09, 2009 | 5.204 | 5.211 | 4.776 | 4.917 | 7,226,277 | +0.01(+0.27%) |
Feb 06, 2009 | 4.556 | 5.177 | 4.523 | 4.903 | 0 | +0.50(+11.38%) |
Feb 05, 2009 | 4.516 | 4.556 | 4.309 | 4.402 | 9,297,039 | -0.09(-2.08%) |
Feb 04, 2009 | 4.670 | 4.863 | 4.496 | 4.496 | 7,567,010 | -0.01(-0.15%) |
Feb 03, 2009 | 4.482 | 4.603 | 4.162 | 4.503 | 11,976,446 | +0.22(+5.15%) |
Feb 02, 2009 | 4.309 | 4.369 | 4.060 | 4.282 | 12,363,280 | -0.05(-1.23%) |
Jan 30, 2009 | 4.957 | 4.984 | 4.242 | 4.336 | 0 | -0.91(-17.32%) |
Jan 29, 2009 | 5.999 | 6.012 | 4.436 | 5.244 | 32,406,554 | -0.81(-13.36%) |
Jan 28, 2009 | 6.974 | 6.981 | 5.745 | 6.052 | 21,531,232 | -0.90(-12.88%) |
Jan 27, 2009 | 6.934 | 7.101 | 6.767 | 6.948 | 3,779,535 | +0.25(+3.69%) |
Jan 26, 2009 | 6.453 | 7.014 | 6.446 | 6.700 | 7,104,025 | +0.40(+6.36%) |
Jan 23, 2009 | 5.905 | 6.507 | 5.805 | 6.300 | 0 | +0.06(+0.96%) |
Jan 22, 2009 | 6.326 | 6.493 | 6.119 | 6.239 | 5,565,324 | -0.11(-1.79%) |
Jan 21, 2009 | 6.373 | 6.400 | 5.925 | 6.353 | 4,967,787 | +0.45(+7.70%) |
Jan 20, 2009 | 6.627 | 6.714 | 5.825 | 5.899 | 4,540,258 | -0.68(-10.36%) |
Jan 16, 2009 | 6.861 | 6.927 | 6.273 | 6.580 | 0 | -0.01(-0.10%) |
Jan 15, 2009 | 6.854 | 6.927 | 6.072 | 6.587 | 10,185,934 | -0.43(-6.18%) |
Jan 14, 2009 | 7.669 | 7.669 | 6.934 | 7.021 | 6,274,123 | -0.87(-11.01%) |
Jan 13, 2009 | 7.602 | 7.943 | 7.422 | 7.889 | 4,084,313 | +0.30(+3.96%) |
Jan 12, 2009 | 8.243 | 8.250 | 7.495 | 7.589 | 3,194,047 | -0.51(-6.35%) |
Jan 09, 2009 | 8.551 | 8.624 | 8.030 | 8.103 | 4,187,339 | -0.15(-1.78%) |
Jan 08, 2009 | 8.791 | 8.831 | 8.023 | 8.250 | 6,438,301 | -0.71(-7.90%) |
Jan 07, 2009 | 9.486 | 9.680 | 8.624 | 8.958 | 6,430,032 | -0.93(-9.39%) |
Jan 06, 2009 | 10.07 | 10.21 | 9.787 | 9.887 | 7,123,720 | -0.25(-2.50%) |
Jan 05, 2009 | 9.453 | 10.35 | 9.399 | 10.14 | 3,790,302 | +0.15(+1.47%) |
Jan 02, 2009 | 9.306 | 10.14 | 9.272 | 9.994 | 0 | +0.81(+8.80%) |
Jan 01, 2009 | 8.751 | 9.352 | 8.751 | 9.185 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.751 | 9.352 | 8.751 | 9.185 | 3,110,726 | +0.27(+3.07%) |
Dec 30, 2008 | 8.370 | 8.945 | 8.370 | 8.912 | 3,350,932 | +0.72(+8.81%) |
Dec 29, 2008 | 8.223 | 8.411 | 8.036 | 8.190 | 1,563,377 | -0.22(-2.62%) |
Dec 26, 2008 | 8.190 | 8.504 | 8.190 | 8.411 | 0 | +0.07(+0.88%) |
Dec 24, 2008 | 8.150 | 8.471 | 8.150 | 8.337 | 990,050 | -0.07(-0.79%) |
Dec 23, 2008 | 8.591 | 8.704 | 8.310 | 8.404 | 3,355,029 | -0.15(-1.72%) |
Dec 22, 2008 | 8.284 | 8.711 | 8.117 | 8.551 | 5,168,555 | +0.05(+0.63%) |
Dec 19, 2008 | 7.849 | 9.005 | 7.843 | 8.497 | 7,666,339 | +0.36(+4.43%) |
Dec 18, 2008 | 7.616 | 8.604 | 7.455 | 8.137 | 9,703,839 | +0.31(+4.01%) |
Dec 17, 2008 | 7.021 | 7.930 | 6.854 | 7.823 | 6,103,053 | +0.66(+9.24%) |
Dec 16, 2008 | 6.720 | 7.195 | 6.607 | 7.161 | 4,565,189 | +0.60(+9.17%) |
Dec 15, 2008 | 6.707 | 6.934 | 6.460 | 6.560 | 2,954,005 | -0.15(-2.19%) |
Dec 12, 2008 | 6.587 | 6.774 | 6.293 | 6.707 | 0 | -0.19(-2.81%) |
Dec 11, 2008 | 7.295 | 7.589 | 6.754 | 6.901 | 3,992,396 | -0.51(-6.94%) |
Dec 10, 2008 | 7.502 | 7.535 | 7.048 | 7.415 | 5,665,285 | +0.09(+1.28%) |
Dec 09, 2008 | 6.767 | 8.117 | 6.740 | 7.322 | 10,265,053 | +0.38(+5.49%) |
Dec 08, 2008 | 5.999 | 7.241 | 5.992 | 6.941 | 8,875,383 | +0.76(+12.32%) |
Dec 05, 2008 | 5.772 | 6.226 | 5.545 | 6.179 | 0 | +0.19(+3.24%) |
Dec 04, 2008 | 5.852 | 6.320 | 5.792 | 5.986 | 6,232,054 | +0.04(+0.67%) |
Dec 03, 2008 | 5.852 | 6.039 | 5.705 | 5.945 | 8,483,850 | -0.17(-2.84%) |
Dec 02, 2008 | 6.012 | 6.146 | 5.899 | 6.119 | 5,793,332 | +0.28(+4.81%) |
Dec 01, 2008 | 6.012 | 6.066 | 5.732 | 5.839 | 7,604,471 | -0.45(-7.22%) |
Nov 28, 2008 | 6.233 | 6.527 | 6.159 | 6.293 | 4,835,193 | +0.15(+2.39%) |
Nov 26, 2008 | 5.705 | 6.406 | 5.531 | 6.146 | 9,933,264 | +0.33(+5.75%) |
Nov 25, 2008 | 5.571 | 5.852 | 5.371 | 5.812 | 12,261,123 | +0.41(+7.67%) |
Nov 24, 2008 | 4.963 | 5.732 | 4.676 | 5.398 | 13,103,568 | +0.96(+21.69%) |
Nov 21, 2008 | 4.957 | 5.084 | 3.988 | 4.436 | 10,972,841 | -0.19(-4.05%) |
Nov 20, 2008 | 5.311 | 5.344 | 4.516 | 4.623 | 11,999,021 | -0.62(-11.85%) |
Nov 19, 2008 | 6.300 | 6.313 | 5.203 | 5.244 | 6,586,926 | -1.10(-17.37%) |
Nov 18, 2008 | 6.600 | 6.874 | 6.286 | 6.346 | 4,833,901 | -0.22(-3.36%) |
Nov 17, 2008 | 6.961 | 6.988 | 6.400 | 6.567 | 4,670,234 | -0.39(-5.66%) |
Nov 14, 2008 | 7.302 | 7.522 | 6.861 | 6.961 | 0 | -0.61(-8.03%) |
Nov 13, 2008 | 7.475 | 7.569 | 6.627 | 7.569 | 8,706,377 | +0.21(+2.91%) |
Nov 12, 2008 | 7.375 | 7.722 | 7.328 | 7.355 | 4,538,674 | -0.19(-2.57%) |
Nov 11, 2008 | 7.629 | 7.796 | 7.108 | 7.549 | 4,753,116 | -0.11(-1.40%) |
Nov 10, 2008 | 8.524 | 8.524 | 7.529 | 7.656 | 3,013,456 | -0.36(-4.50%) |
Nov 07, 2008 | 8.771 | 8.771 | 7.769 | 8.016 | 0 | -0.59(-6.90%) |
Nov 06, 2008 | 9.459 | 9.533 | 8.451 | 8.611 | 3,492,371 | -0.67(-7.27%) |
Nov 05, 2008 | 10.19 | 10.19 | 9.226 | 9.286 | 2,847,248 | -1.06(-10.21%) |
Nov 04, 2008 | 10.21 | 10.35 | 9.907 | 10.34 | 4,558,906 | +0.77(+8.10%) |
Nov 03, 2008 | 9.366 | 9.620 | 9.152 | 9.566 | 5,601,215 | +0.51(+5.60%) |
Oct 31, 2008 | 9.533 | 9.833 | 8.183 | 9.058 | 0 | -1.30(-12.52%) |
Oct 30, 2008 | 11.08 | 11.32 | 10.12 | 10.35 | 4,956,538 | -0.43(-3.96%) |
Oct 29, 2008 | 10.59 | 11.36 | 10.40 | 10.78 | 4,260,499 | +0.54(+5.28%) |
Oct 28, 2008 | 10.48 | 10.48 | 7.849 | 10.24 | 14,811,408 | +0.49(+5.00%) |
Oct 27, 2008 | 9.833 | 10.37 | 9.613 | 9.753 | 7,157,059 | -0.69(-6.65%) |
Oct 24, 2008 | 9.827 | 10.63 | 9.526 | 10.45 | 0 | -0.31(-2.86%) |
Oct 23, 2008 | 11.53 | 11.62 | 10.04 | 10.76 | 6,314,753 | -0.69(-6.01%) |
Oct 22, 2008 | 11.94 | 12.24 | 10.96 | 11.44 | 5,735,276 | -1.04(-8.30%) |
Oct 21, 2008 | 13.15 | 13.57 | 12.42 | 12.48 | 6,376,464 | -1.36(-9.80%) |
Oct 20, 2008 | 12.83 | 13.88 | 12.56 | 13.83 | 5,035,096 | +1.22(+9.69%) |
Oct 17, 2008 | 11.44 | 12.99 | 11.44 | 12.61 | 0 | +0.35(+2.89%) |
Oct 16, 2008 | 11.64 | 12.36 | 10.72 | 12.26 | 8,745,534 | +0.92(+8.13%) |
Oct 15, 2008 | 11.89 | 12.32 | 11.18 | 11.34 | 6,968,772 | -1.24(-9.88%) |
Oct 14, 2008 | 12.18 | 13.03 | 11.92 | 12.58 | 10,994,187 | +0.92(+7.85%) |
Oct 13, 2008 | 9.914 | 12.02 | 9.880 | 11.66 | 12,235,538 | +2.31(+24.71%) |
Oct 10, 2008 | 9.593 | 10.30 | 8.497 | 9.352 | 0 | -0.51(-5.15%) |
Oct 09, 2008 | 10.88 | 10.88 | 9.613 | 9.860 | 7,146,224 | -0.35(-3.47%) |
Oct 08, 2008 | 10.36 | 11.14 | 9.920 | 10.21 | 8,361,442 | -0.21(-2.05%) |
Oct 07, 2008 | 11.78 | 12.00 | 10.35 | 10.43 | 8,677,603 | -1.18(-10.13%) |
Oct 06, 2008 | 12.27 | 12.33 | 10.86 | 11.60 | 6,779,752 | -1.18(-9.20%) |
Oct 03, 2008 | 13.43 | 13.79 | 12.78 | 12.78 | 0 | -0.76(-5.62%) |
Oct 02, 2008 | 13.77 | 14.09 | 13.34 | 13.54 | 4,940,748 | -0.66(-4.66%) |
Oct 01, 2008 | 13.73 | 14.26 | 13.55 | 14.20 | 4,150,096 | +0.34(+2.46%) |
Sep 30, 2008 | 13.17 | 13.86 | 12.89 | 13.86 | 3,721,256 | +0.81(+6.19%) |
Sep 29, 2008 | 13.85 | 13.88 | 12.72 | 13.05 | 6,299,051 | -1.30(-9.03%) |
Sep 26, 2008 | 14.93 | 14.99 | 13.96 | 14.35 | 6,456,691 | -0.77(-5.12%) |
Sep 25, 2008 | 15.74 | 15.79 | 14.97 | 15.12 | 4,618,504 | -0.50(-3.21%) |
Sep 24, 2008 | 15.71 | 16.00 | 15.54 | 15.63 | 2,225,859 | -0.17(-1.06%) |
Sep 23, 2008 | 16.23 | 16.35 | 15.68 | 15.79 | 2,408,117 | -0.04(-0.25%) |
Sep 22, 2008 | 17.70 | 17.70 | 15.77 | 15.83 | 4,526,444 | -1.50(-8.64%) |
Sep 19, 2008 | 17.70 | 17.86 | 16.53 | 17.33 | 0 | +0.42(+2.49%) |
Sep 18, 2008 | 16.23 | 17.29 | 15.55 | 16.91 | 9,827,485 | +0.47(+2.89%) |
Sep 17, 2008 | 17.61 | 17.84 | 15.91 | 16.43 | 6,822,297 | -1.79(-9.82%) |
Sep 16, 2008 | 17.20 | 18.58 | 17.15 | 18.22 | 4,452,224 | -0.01(-0.04%) |
Sep 15, 2008 | 17.70 | 19.07 | 17.70 | 18.23 | 4,633,538 | -0.26(-1.41%) |
Sep 12, 2008 | 18.08 | 18.62 | 17.82 | 18.49 | 0 | +0.13(+0.69%) |
Sep 11, 2008 | 17.52 | 18.58 | 17.26 | 18.36 | 4,484,116 | +0.25(+1.36%) |
Sep 10, 2008 | 18.70 | 18.83 | 17.77 | 18.12 | 7,299,197 | -0.78(-4.14%) |
Sep 09, 2008 | 18.89 | 19.60 | 18.79 | 18.90 | 6,821,312 | -0.11(-0.60%) |
Sep 08, 2008 | 18.95 | 19.20 | 18.36 | 19.01 | 6,503,943 | -0.11(-0.59%) |
Sep 05, 2008 | 18.54 | 19.27 | 18.32 | 19.13 | 0 | +0.22(+1.17%) |
Sep 04, 2008 | 19.05 | 19.22 | 18.83 | 18.91 | 3,782,976 | -0.81(-4.10%) |
Sep 03, 2008 | 18.91 | 19.73 | 18.87 | 19.71 | 4,245,530 | +0.49(+2.57%) |
Sep 02, 2008 | 18.79 | 19.97 | 18.79 | 19.22 | 9,680,313 | +1.06(+5.85%) |
Aug 29, 2008 | 17.68 | 18.42 | 17.62 | 18.16 | 0 | -0.03(-0.18%) |
Aug 28, 2008 | 17.58 | 18.22 | 17.50 | 18.19 | 2,136,083 | +0.75(+4.33%) |
Aug 27, 2008 | 17.08 | 17.72 | 16.93 | 17.44 | 2,365,005 | +0.18(+1.05%) |
Aug 26, 2008 | 17.57 | 17.78 | 17.04 | 17.26 | 1,998,996 | -0.29(-1.64%) |
Aug 25, 2008 | 17.75 | 17.94 | 17.38 | 17.54 | 3,672,582 | -0.45(-2.49%) |
Aug 22, 2008 | 17.73 | 18.02 | 17.36 | 17.99 | 0 | +0.76(+4.42%) |
Aug 21, 2008 | 17.23 | 17.38 | 16.87 | 17.23 | 4,091,910 | -0.25(-1.45%) |
Aug 20, 2008 | 17.94 | 18.11 | 17.19 | 17.48 | 4,760,379 | -0.54(-3.00%) |
Aug 19, 2008 | 18.62 | 18.77 | 17.90 | 18.02 | 3,343,158 | -0.73(-3.92%) |
Aug 18, 2008 | 19.62 | 19.62 | 18.52 | 18.76 | 4,187,813 | -0.76(-3.90%) |
Aug 15, 2008 | 19.39 | 20.01 | 19.26 | 19.52 | 0 | -0.02(-0.10%) |
Aug 14, 2008 | 18.55 | 19.77 | 18.54 | 19.54 | 3,557,587 | +0.81(+4.32%) |
Aug 13, 2008 | 19.17 | 19.28 | 18.33 | 18.73 | 7,018,484 | -0.39(-2.06%) |
Aug 12, 2008 | 19.27 | 20.03 | 19.07 | 19.13 | 6,533,026 | -0.51(-2.62%) |
Aug 11, 2008 | 18.96 | 20.27 | 18.95 | 19.64 | 6,815,818 | +0.28(+1.45%) |
Aug 08, 2008 | 18.31 | 19.45 | 18.20 | 19.36 | 4,375,740 | +1.25(+6.90%) |
Aug 07, 2008 | 18.32 | 18.72 | 18.03 | 18.11 | 4,118,456 | -0.86(-4.51%) |
Aug 06, 2008 | 18.84 | 19.06 | 18.29 | 18.97 | 4,906,304 | -0.43(-2.20%) |
Aug 05, 2008 | 17.99 | 19.41 | 17.95 | 19.39 | 7,745,690 | +1.78(+10.13%) |
Aug 04, 2008 | 17.38 | 17.64 | 16.92 | 17.61 | 4,087,006 | +0.75(+4.44%) |
Aug 01, 2008 | 17.45 | 17.50 | 16.70 | 16.86 | 2,550,374 | -0.16(-0.94%) |
Jul 31, 2008 | 16.96 | 17.44 | 16.79 | 17.02 | 4,627,734 | -0.15(-0.86%) |
Jul 30, 2008 | 17.49 | 17.84 | 16.76 | 17.17 | 4,545,241 | -0.32(-1.83%) |
Jul 29, 2008 | 17.49 | 17.88 | 16.51 | 17.49 | 4,819,793 | +1.22(+7.52%) |
Jul 28, 2008 | 17.15 | 17.34 | 16.27 | 16.27 | 3,044,645 | -1.10(-6.35%) |
Jul 25, 2008 | 17.25 | 17.89 | 17.09 | 17.37 | 4,939,940 | +0.17(+0.97%) |
Jul 24, 2008 | 17.94 | 18.06 | 16.96 | 17.20 | 4,422,769 | -1.15(-6.26%) |
Jul 23, 2008 | 17.56 | 19.21 | 17.52 | 18.35 | 14,083,651 | +0.49(+2.73%) |
Jul 22, 2008 | 14.88 | 18.10 | 14.74 | 17.86 | 14,124,441 | +2.70(+17.80%) |
Jul 21, 2008 | 15.75 | 15.96 | 14.98 | 15.16 | 5,029,535 | -0.94(-5.85%) |
Jul 18, 2008 | 16.26 | 16.38 | 15.67 | 16.11 | 3,747,842 | -0.31(-1.87%) |
Jul 17, 2008 | 14.99 | 16.79 | 14.64 | 16.41 | 9,152,132 | +1.59(+10.73%) |
Jul 16, 2008 | 13.31 | 14.82 | 13.13 | 14.82 | 6,311,088 | +1.41(+10.51%) |
Jul 15, 2008 | 13.26 | 13.75 | 12.80 | 13.41 | 5,472,658 | +0.21(+1.57%) |
Jul 14, 2008 | 13.61 | 13.70 | 13.16 | 13.21 | 2,643,822 | -0.11(-0.85%) |
Jul 11, 2008 | 13.51 | 13.61 | 12.97 | 13.32 | 3,637,408 | -0.34(-2.49%) |
Jul 10, 2008 | 14.26 | 14.39 | 13.39 | 13.66 | 4,977,989 | -0.59(-4.17%) |
Jul 09, 2008 | 15.75 | 15.77 | 14.16 | 14.26 | 4,899,895 | -1.31(-8.41%) |
Jul 08, 2008 | 15.11 | 15.61 | 14.60 | 15.57 | 5,620,946 | +0.85(+5.76%) |
Jul 07, 2008 | 14.92 | 14.97 | 14.26 | 14.72 | 3,233,212 | +0.31(+2.13%) |
Jul 04, 2008 | 14.56 | 14.70 | 14.34 | 14.41 | 2,133,225 | +0.00(+0.00%) |
Jul 03, 2008 | 14.56 | 14.70 | 14.34 | 14.41 | 2,133,225 | -0.01(-0.09%) |
Jul 02, 2008 | 15.08 | 15.08 | 14.42 | 14.42 | 3,462,028 | -0.21(-1.46%) |
Jul 01, 2008 | 14.54 | 14.84 | 14.18 | 14.64 | 4,329,508 | -0.37(-2.49%) |
Jun 30, 2008 | 14.96 | 15.44 | 14.80 | 15.01 | 2,784,441 | +0.01(+0.09%) |
Jun 27, 2008 | 15.48 | 15.55 | 14.95 | 15.00 | 6,652,480 | -0.60(-3.85%) |
Jun 26, 2008 | 16.25 | 16.37 | 15.51 | 15.60 | 6,393,065 | -1.19(-7.08%) |
Jun 25, 2008 | 16.13 | 16.93 | 16.00 | 16.79 | 5,561,974 | +0.94(+5.94%) |
Jun 24, 2008 | 16.08 | 16.22 | 15.74 | 15.85 | 4,751,796 | -0.35(-2.19%) |
Jun 23, 2008 | 16.68 | 16.71 | 16.05 | 16.20 | 3,585,134 | -0.43(-2.57%) |
Jun 20, 2008 | 17.09 | 17.22 | 16.48 | 16.63 | 5,916,737 | -0.94(-5.32%) |
Jun 19, 2008 | 16.41 | 17.66 | 16.39 | 17.56 | 5,335,729 | +0.67(+3.95%) |
Jun 18, 2008 | 16.81 | 16.98 | 16.53 | 16.89 | 6,383,426 | -0.25(-1.48%) |
Jun 17, 2008 | 17.26 | 17.36 | 16.97 | 17.15 | 4,901,042 | +0.16(+0.94%) |
Jun 16, 2008 | 17.60 | 17.60 | 16.95 | 16.99 | 5,657,763 | -0.76(-4.29%) |
Jun 13, 2008 | 17.97 | 18.08 | 17.46 | 17.75 | 2,600,292 | +0.00(+0.00%) |
Jun 12, 2008 | 17.81 | 18.00 | 17.55 | 17.75 | 3,694,946 | +0.21(+1.18%) |
Jun 11, 2008 | 17.86 | 18.04 | 17.46 | 17.54 | 3,829,312 | -0.69(-3.81%) |
Jun 10, 2008 | 18.30 | 18.54 | 17.90 | 18.24 | 2,076,024 | -0.10(-0.55%) |
Jun 09, 2008 | 18.48 | 18.60 | 18.16 | 18.34 | 3,878,505 | +0.03(+0.18%) |
Jun 06, 2008 | 18.82 | 18.82 | 18.22 | 18.30 | 4,391,029 | -0.90(-4.66%) |
Jun 05, 2008 | 19.12 | 19.51 | 19.01 | 19.20 | 3,351,453 | +0.21(+1.13%) |
Jun 04, 2008 | 19.27 | 19.67 | 18.81 | 18.99 | 4,853,821 | -0.38(-1.97%) |
Jun 03, 2008 | 20.25 | 20.27 | 19.19 | 19.37 | 5,160,816 | -0.95(-4.67%) |
Jun 02, 2008 | 19.87 | 20.54 | 19.87 | 20.31 | 5,278,691 | +0.46(+2.32%) |
May 30, 2008 | 19.81 | 19.95 | 19.57 | 19.85 | 3,381,749 | -0.07(-0.34%) |
May 29, 2008 | 19.67 | 20.18 | 19.66 | 19.92 | 3,036,985 | -0.18(-0.90%) |
May 28, 2008 | 19.37 | 20.10 | 19.30 | 20.10 | 9,093,148 | +1.22(+6.44%) |
May 27, 2008 | 19.04 | 19.13 | 18.39 | 18.89 | 5,286,890 | +0.69(+3.82%) |
May 26, 2008 | 18.56 | 18.56 | 17.96 | 18.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.56 | 18.56 | 17.96 | 18.19 | 4,988,442 | -0.84(-4.39%) |
May 22, 2008 | 18.97 | 19.36 | 18.84 | 19.03 | 3,455,827 | +0.29(+1.53%) |
May 21, 2008 | 19.85 | 19.93 | 18.61 | 18.74 | 6,504,274 | -1.20(-6.00%) |
May 20, 2008 | 20.70 | 20.72 | 19.47 | 19.93 | 6,195,403 | -0.93(-4.45%) |
May 19, 2008 | 20.78 | 21.26 | 20.70 | 20.86 | 3,762,082 | +0.33(+1.59%) |
May 16, 2008 | 21.10 | 21.10 | 20.37 | 20.54 | 2,830,262 | -0.53(-2.54%) |
May 15, 2008 | 20.51 | 21.17 | 20.35 | 21.07 | 2,991,012 | +0.49(+2.37%) |
May 14, 2008 | 20.29 | 20.90 | 20.21 | 20.58 | 4,477,931 | +0.33(+1.65%) |
May 13, 2008 | 20.68 | 20.82 | 20.07 | 20.25 | 5,339,193 | -0.57(-2.73%) |
May 12, 2008 | 20.86 | 21.00 | 20.52 | 20.82 | 2,980,758 | +0.27(+1.30%) |
May 09, 2008 | 20.55 | 20.81 | 20.35 | 20.55 | 852,832 | -0.19(-0.93%) |
May 08, 2008 | 20.93 | 21.06 | 20.64 | 20.74 | 2,933,350 | +0.01(+0.03%) |
May 07, 2008 | 21.24 | 21.74 | 20.67 | 20.74 | 2,154,438 | -0.51(-2.39%) |
May 06, 2008 | 21.40 | 21.40 | 20.95 | 21.24 | 3,084,853 | -0.15(-0.72%) |
May 05, 2008 | 21.51 | 21.59 | 21.12 | 21.40 | 3,670,999 | +0.01(+0.06%) |
May 02, 2008 | 22.51 | 22.57 | 21.24 | 21.38 | 5,197,916 | -0.79(-3.55%) |