Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.868 | 8.990 | 8.747 | 8.776 | 4,487,723 | -0.01(-0.07%) |
Apr 29, 2009 | 8.567 | 8.886 | 8.526 | 8.781 | 5,412,326 | +0.21(+2.50%) |
Apr 28, 2009 | 8.735 | 9.060 | 8.515 | 8.567 | 7,721,097 | -0.25(-2.83%) |
Apr 27, 2009 | 8.805 | 9.066 | 8.724 | 8.816 | 6,362,622 | -0.02(-0.20%) |
Apr 24, 2009 | 9.181 | 9.263 | 8.781 | 8.834 | 9,589,485 | -0.26(-2.87%) |
Apr 23, 2009 | 9.228 | 9.297 | 9.031 | 9.095 | 7,457,125 | -0.16(-1.69%) |
Apr 22, 2009 | 9.402 | 9.483 | 9.216 | 9.251 | 5,128,486 | -0.16(-1.72%) |
Apr 21, 2009 | 9.210 | 9.413 | 9.066 | 9.413 | 6,419,333 | +0.20(+2.20%) |
Apr 20, 2009 | 9.379 | 9.726 | 9.193 | 9.210 | 9,686,884 | -0.29(-3.05%) |
Apr 17, 2009 | 9.512 | 9.697 | 9.361 | 9.500 | 8,262,122 | -0.01(-0.12%) |
Apr 16, 2009 | 9.338 | 9.605 | 9.228 | 9.512 | 11,083,747 | +0.25(+2.69%) |
Apr 15, 2009 | 9.158 | 9.309 | 9.100 | 9.263 | 8,172,642 | +0.07(+0.76%) |
Apr 14, 2009 | 9.019 | 9.361 | 9.019 | 9.193 | 10,039,202 | +0.11(+1.21%) |
Apr 13, 2009 | 9.089 | 9.123 | 8.839 | 9.083 | 8,973,484 | +0.05(+0.58%) |
Apr 09, 2009 | 9.541 | 9.622 | 8.799 | 9.031 | 12,321,440 | -0.46(-4.88%) |
Apr 08, 2009 | 9.703 | 9.836 | 9.408 | 9.494 | 7,375,883 | -0.16(-1.62%) |
Apr 07, 2009 | 9.865 | 10.05 | 9.651 | 9.651 | 6,393,779 | -0.37(-3.65%) |
Apr 06, 2009 | 10.14 | 10.31 | 9.929 | 10.02 | 6,314,656 | -0.30(-2.92%) |
Apr 03, 2009 | 10.38 | 10.58 | 10.20 | 10.32 | 6,338,555 | -0.13(-1.22%) |
Apr 02, 2009 | 10.48 | 10.72 | 10.28 | 10.45 | 10,530,668 | +0.19(+1.81%) |
Apr 01, 2009 | 10.42 | 10.57 | 10.17 | 10.26 | 10,826,914 | -0.28(-2.69%) |
Mar 31, 2009 | 10.12 | 10.75 | 9.987 | 10.54 | 13,322,193 | +0.47(+4.66%) |
Mar 30, 2009 | 9.819 | 10.20 | 9.761 | 10.07 | 12,123,388 | -0.02(-0.23%) |
Mar 26, 2009 | 9.993 | 10.21 | 9.918 | 10.10 | 15,416,148 | +0.21(+2.17%) |
Mar 25, 2009 | 9.599 | 10.02 | 9.587 | 9.883 | 13,017,672 | +0.30(+3.08%) |
Mar 24, 2009 | 9.981 | 10.18 | 9.413 | 9.587 | 12,811,334 | -0.49(-4.83%) |
Mar 23, 2009 | 10.42 | 10.45 | 9.860 | 10.07 | 18,106,596 | -1.01(-9.15%) |
Mar 20, 2009 | 11.36 | 11.42 | 11.01 | 11.09 | 5,291,976 | -0.22(-1.95%) |
Mar 19, 2009 | 11.22 | 11.40 | 11.17 | 11.31 | 5,357,592 | +0.05(+0.41%) |
Mar 18, 2009 | 10.92 | 11.31 | 10.64 | 11.26 | 5,809,459 | +0.01(+0.05%) |
Mar 17, 2009 | 10.92 | 11.27 | 10.82 | 11.26 | 6,757,196 | +0.34(+3.08%) |
Mar 16, 2009 | 11.00 | 11.17 | 10.83 | 10.92 | 6,754,025 | +0.00(+0.00%) |
Mar 13, 2009 | 11.02 | 11.05 | 10.76 | 10.92 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.53 | 11.07 | 10.42 | 11.01 | 5,705,485 | +0.47(+4.46%) |
Mar 11, 2009 | 10.68 | 10.73 | 10.45 | 10.54 | 7,517,820 | -0.03(-0.33%) |
Mar 10, 2009 | 10.47 | 10.58 | 10.29 | 10.57 | 9,802,090 | +0.24(+2.36%) |
Mar 09, 2009 | 10.72 | 10.80 | 10.24 | 10.33 | 6,754,789 | -0.50(-4.60%) |
Mar 06, 2009 | 10.96 | 11.21 | 10.54 | 10.83 | 0 | +0.79(+7.85%) |
Mar 05, 2009 | 10.43 | 10.43 | 9.918 | 10.04 | 10,296,922 | -0.45(-4.26%) |
Mar 04, 2009 | 10.21 | 10.89 | 10.21 | 10.49 | 8,098,192 | -0.21(-1.95%) |
Mar 02, 2009 | 10.85 | 11.01 | 10.63 | 10.69 | 7,464,768 | -0.38(-3.40%) |
Feb 27, 2009 | 11.20 | 11.37 | 11.00 | 11.07 | 0 | -0.26(-2.30%) |
Feb 26, 2009 | 11.63 | 11.82 | 11.29 | 11.33 | 4,866,969 | -0.34(-2.93%) |
Feb 25, 2009 | 11.11 | 11.95 | 11.11 | 11.67 | 5,082,768 | +0.03(+0.25%) |
Feb 24, 2009 | 11.51 | 11.71 | 11.34 | 11.64 | 5,370,517 | +0.31(+2.71%) |
Feb 23, 2009 | 11.95 | 11.98 | 11.30 | 11.34 | 5,142,676 | -0.49(-4.16%) |
Feb 20, 2009 | 11.59 | 12.25 | 11.54 | 11.83 | 4,378,935 | +0.13(+1.09%) |
Feb 19, 2009 | 12.12 | 12.35 | 11.66 | 11.70 | 5,101,471 | -0.28(-2.37%) |
Feb 18, 2009 | 12.26 | 12.32 | 11.89 | 11.99 | 6,407,802 | -0.23(-1.85%) |
Feb 17, 2009 | 12.28 | 12.39 | 12.06 | 12.21 | 5,285,283 | -0.28(-2.23%) |
Feb 13, 2009 | 12.65 | 12.71 | 12.43 | 12.49 | 3,846,526 | -0.19(-1.51%) |
Feb 12, 2009 | 12.54 | 12.69 | 12.21 | 12.68 | 4,710,837 | +0.03(+0.23%) |
Feb 11, 2009 | 12.50 | 12.68 | 12.40 | 12.65 | 4,974,861 | +0.20(+1.63%) |
Feb 10, 2009 | 12.99 | 13.20 | 12.32 | 12.45 | 7,945,959 | -0.71(-5.37%) |
Feb 09, 2009 | 13.13 | 13.21 | 12.83 | 13.16 | 4,461,692 | -0.06(-0.44%) |
Feb 06, 2009 | 12.55 | 13.32 | 12.55 | 13.22 | 7,054,244 | +0.56(+4.44%) |
Feb 05, 2009 | 12.17 | 12.70 | 12.17 | 12.65 | 5,270,584 | +0.33(+2.68%) |
Feb 04, 2009 | 12.46 | 12.61 | 12.24 | 12.32 | 4,356,864 | -0.06(-0.47%) |
Feb 03, 2009 | 12.33 | 12.49 | 11.94 | 12.38 | 3,502,512 | +0.14(+1.19%) |
Feb 02, 2009 | 12.09 | 12.31 | 11.87 | 12.24 | 4,760,444 | +0.22(+1.83%) |
Jan 30, 2009 | 12.14 | 12.29 | 11.92 | 12.02 | 0 | -0.11(-0.91%) |
Jan 29, 2009 | 12.34 | 12.46 | 12.06 | 12.13 | 3,948,157 | -0.34(-2.74%) |
Jan 28, 2009 | 12.72 | 12.91 | 12.15 | 12.47 | 7,658,803 | -0.02(-0.19%) |
Jan 27, 2009 | 12.24 | 12.54 | 11.97 | 12.49 | 7,000,702 | +0.34(+2.77%) |
Jan 26, 2009 | 12.04 | 12.33 | 11.99 | 12.15 | 7,562,974 | +0.12(+0.96%) |
Jan 23, 2009 | 11.66 | 12.17 | 11.59 | 12.04 | 7,912,177 | +0.12(+0.97%) |
Jan 22, 2009 | 11.74 | 12.17 | 11.69 | 11.92 | 7,469,452 | +0.06(+0.49%) |
Jan 21, 2009 | 11.78 | 12.30 | 11.48 | 11.87 | 9,169,526 | +0.26(+2.25%) |
Jan 20, 2009 | 11.81 | 12.22 | 11.56 | 11.60 | 6,933,988 | -0.50(-4.12%) |
Jan 16, 2009 | 12.25 | 12.67 | 11.74 | 12.10 | 6,437,203 | -0.06(-0.52%) |
Jan 15, 2009 | 11.99 | 12.28 | 11.85 | 12.17 | 10,540,769 | +0.27(+2.24%) |
Jan 14, 2009 | 11.77 | 12.06 | 11.73 | 11.90 | 8,236,815 | -0.13(-1.06%) |
Jan 13, 2009 | 12.07 | 12.21 | 11.84 | 12.03 | 5,432,002 | -0.10(-0.81%) |
Jan 12, 2009 | 12.17 | 12.42 | 11.99 | 12.13 | 4,297,706 | -0.19(-1.51%) |
Jan 09, 2009 | 12.61 | 12.75 | 12.27 | 12.31 | 4,195,361 | -0.20(-1.62%) |
Jan 08, 2009 | 12.48 | 12.79 | 12.37 | 12.51 | 5,982,122 | -0.28(-2.17%) |
Jan 07, 2009 | 12.93 | 13.23 | 12.70 | 12.79 | 6,758,892 | -0.39(-2.95%) |
Jan 06, 2009 | 13.49 | 13.49 | 13.09 | 13.18 | 6,515,141 | -0.20(-1.47%) |
Jan 05, 2009 | 12.93 | 13.44 | 12.78 | 13.38 | 5,437,664 | +0.33(+2.53%) |
Jan 02, 2009 | 13.33 | 13.40 | 12.49 | 13.05 | 0 | -0.12(-0.92%) |
Jan 01, 2009 | 12.98 | 13.25 | 12.80 | 13.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.98 | 13.25 | 12.80 | 13.17 | 5,707,279 | +0.23(+1.75%) |
Dec 30, 2008 | 12.69 | 13.01 | 12.52 | 12.94 | 3,636,865 | +0.36(+2.86%) |
Dec 29, 2008 | 12.76 | 12.78 | 12.42 | 12.58 | 3,776,924 | -0.21(-1.63%) |
Dec 26, 2008 | 12.75 | 12.79 | 12.58 | 12.79 | 1,259,073 | +0.09(+0.73%) |
Dec 24, 2008 | 13.37 | 13.37 | 12.43 | 12.70 | 1,801,100 | +0.15(+1.20%) |
Dec 23, 2008 | 12.26 | 12.68 | 11.83 | 12.55 | 7,178,568 | +0.38(+3.09%) |
Dec 22, 2008 | 12.75 | 12.86 | 11.82 | 12.17 | 6,141,910 | -0.46(-3.67%) |
Dec 19, 2008 | 13.04 | 13.04 | 12.54 | 12.64 | 10,098,541 | -0.03(-0.27%) |
Dec 18, 2008 | 12.95 | 13.04 | 12.54 | 12.67 | 5,788,616 | -0.11(-0.86%) |
Dec 17, 2008 | 12.53 | 12.93 | 12.34 | 12.78 | 4,414,238 | +0.09(+0.73%) |
Dec 16, 2008 | 11.95 | 12.75 | 11.80 | 12.69 | 7,768,799 | +0.65(+5.39%) |
Dec 15, 2008 | 12.22 | 12.60 | 11.85 | 12.04 | 7,445,915 | -0.15(-1.24%) |
Dec 12, 2008 | 11.52 | 12.24 | 11.40 | 12.19 | 0 | +0.31(+2.64%) |
Dec 11, 2008 | 11.69 | 12.23 | 11.60 | 11.88 | 5,314,715 | +0.12(+0.99%) |
Dec 10, 2008 | 11.47 | 12.00 | 11.31 | 11.76 | 5,310,878 | +0.40(+3.52%) |
Dec 09, 2008 | 12.06 | 12.10 | 11.24 | 11.36 | 7,451,756 | -0.43(-3.69%) |
Dec 08, 2008 | 11.99 | 12.07 | 11.58 | 11.80 | 6,807,698 | +0.10(+0.84%) |
Dec 05, 2008 | 11.13 | 11.78 | 11.03 | 11.70 | 5,601,858 | +0.23(+1.97%) |
Dec 04, 2008 | 11.19 | 12.11 | 11.13 | 11.47 | 7,781,423 | +0.11(+0.97%) |
Dec 03, 2008 | 10.97 | 11.56 | 10.40 | 11.36 | 7,118,118 | +0.81(+7.69%) |
Dec 02, 2008 | 9.721 | 10.67 | 9.721 | 10.55 | 5,243,198 | +0.45(+4.48%) |
Dec 01, 2008 | 10.80 | 11.52 | 10.09 | 10.10 | 4,309,724 | -0.99(-8.94%) |
Nov 28, 2008 | 11.07 | 11.42 | 10.96 | 11.09 | 1,993,075 | +0.10(+0.95%) |
Nov 26, 2008 | 9.981 | 11.06 | 9.981 | 10.98 | 4,909,565 | -0.02(-0.16%) |
Nov 25, 2008 | 10.72 | 11.45 | 10.25 | 11.00 | 5,310,053 | +0.31(+2.93%) |
Nov 24, 2008 | 10.25 | 10.86 | 9.958 | 10.69 | 5,631,980 | +0.63(+6.22%) |
Nov 21, 2008 | 9.286 | 10.10 | 8.909 | 10.06 | 7,568,139 | +0.92(+10.08%) |
Nov 20, 2008 | 9.518 | 9.970 | 9.071 | 9.141 | 4,639,672 | -0.49(-5.06%) |
Nov 19, 2008 | 9.819 | 10.58 | 9.599 | 9.628 | 4,166,864 | -0.71(-6.84%) |
Nov 18, 2008 | 9.981 | 10.38 | 9.825 | 10.33 | 5,419,161 | +0.25(+2.53%) |
Nov 17, 2008 | 10.11 | 10.45 | 9.981 | 10.08 | 3,152,088 | -0.17(-1.64%) |
Nov 14, 2008 | 10.68 | 10.96 | 10.05 | 10.25 | 0 | -0.64(-5.91%) |
Nov 13, 2008 | 10.20 | 10.93 | 9.599 | 10.89 | 5,221,458 | +0.79(+7.80%) |
Nov 12, 2008 | 10.22 | 10.45 | 10.06 | 10.10 | 3,418,220 | -0.34(-3.22%) |
Nov 11, 2008 | 10.56 | 10.81 | 10.17 | 10.44 | 3,885,630 | -0.31(-2.86%) |
Nov 10, 2008 | 11.19 | 11.27 | 9.680 | 10.75 | 2,946,651 | -0.17(-1.59%) |
Nov 07, 2008 | 10.42 | 10.95 | 10.24 | 10.92 | 2,987,706 | +0.56(+5.43%) |
Nov 06, 2008 | 10.65 | 10.79 | 10.27 | 10.36 | 3,408,571 | -0.30(-2.77%) |
Nov 05, 2008 | 11.69 | 11.99 | 10.56 | 10.65 | 3,906,242 | -1.26(-10.60%) |
Nov 04, 2008 | 11.69 | 12.00 | 11.50 | 11.92 | 3,365,113 | +0.49(+4.31%) |
Nov 03, 2008 | 11.59 | 11.59 | 11.35 | 11.42 | 1,892,380 | -0.01(-0.05%) |
Oct 31, 2008 | 11.01 | 11.51 | 10.93 | 11.43 | 0 | +0.57(+5.23%) |
Oct 30, 2008 | 11.22 | 11.34 | 10.69 | 10.86 | 3,328,095 | +0.01(+0.05%) |
Oct 29, 2008 | 10.65 | 11.53 | 10.48 | 10.86 | 5,228,383 | +0.22(+2.07%) |
Oct 28, 2008 | 9.054 | 10.94 | 8.973 | 10.64 | 5,090,036 | +1.68(+18.69%) |
Oct 27, 2008 | 8.695 | 9.425 | 8.695 | 8.961 | 5,005,580 | -0.03(-0.39%) |
Oct 24, 2008 | 9.274 | 9.848 | 8.921 | 8.996 | 5,358,732 | -0.72(-7.45%) |
Oct 23, 2008 | 9.848 | 10.05 | 9.280 | 9.721 | 5,005,599 | -0.10(-1.00%) |
Oct 22, 2008 | 9.871 | 10.29 | 9.581 | 9.819 | 3,635,182 | -0.60(-5.73%) |
Oct 21, 2008 | 10.73 | 10.89 | 10.26 | 10.42 | 4,181,551 | -0.01(-0.06%) |
Oct 20, 2008 | 10.10 | 10.62 | 10.10 | 10.42 | 3,812,832 | -0.02(-0.17%) |
Oct 17, 2008 | 9.865 | 10.95 | 9.865 | 10.44 | 0 | -0.02(-0.22%) |
Oct 16, 2008 | 9.483 | 10.97 | 9.477 | 10.46 | 6,480,970 | +0.40(+3.98%) |
Oct 15, 2008 | 11.40 | 12.46 | 10.02 | 10.06 | 4,416,565 | -0.97(-8.78%) |
Oct 14, 2008 | 12.44 | 12.75 | 10.79 | 11.03 | 5,098,186 | -0.82(-6.94%) |
Oct 13, 2008 | 10.47 | 11.87 | 9.483 | 11.85 | 4,176,801 | +1.78(+17.66%) |
Oct 10, 2008 | 9.413 | 10.64 | 9.002 | 10.07 | 6,589,296 | +0.30(+3.08%) |
Oct 09, 2008 | 10.58 | 11.36 | 9.773 | 9.773 | 6,909,110 | -1.40(-12.55%) |
Oct 08, 2008 | 11.85 | 11.98 | 10.54 | 11.18 | 4,232,533 | -0.09(-0.77%) |
Oct 07, 2008 | 12.72 | 13.33 | 11.18 | 11.26 | 4,400,876 | -1.34(-10.63%) |
Oct 06, 2008 | 13.45 | 14.00 | 12.60 | 12.60 | 3,201,008 | -1.15(-8.35%) |
Oct 03, 2008 | 13.80 | 14.49 | 13.21 | 13.75 | 0 | -0.28(-2.02%) |
Oct 02, 2008 | 13.96 | 15.04 | 13.76 | 14.03 | 5,061,215 | +0.26(+1.89%) |
Oct 01, 2008 | 13.33 | 14.15 | 13.00 | 13.77 | 2,216,413 | +0.59(+4.44%) |
Sep 30, 2008 | 13.24 | 13.28 | 12.68 | 13.19 | 3,387,296 | +0.15(+1.16%) |
Sep 29, 2008 | 14.49 | 14.49 | 12.58 | 13.04 | 6,147,492 | -0.30(-2.22%) |
Sep 26, 2008 | 13.51 | 13.51 | 13.14 | 13.33 | 0 | -0.10(-0.78%) |
Sep 25, 2008 | 13.50 | 14.02 | 13.21 | 13.44 | 2,097,320 | +0.03(+0.26%) |
Sep 24, 2008 | 13.71 | 13.91 | 13.33 | 13.40 | 2,124,682 | -0.31(-2.28%) |
Sep 23, 2008 | 14.21 | 14.32 | 13.06 | 13.71 | 4,907,100 | +0.39(+2.91%) |
Sep 22, 2008 | 14.21 | 14.49 | 13.24 | 13.33 | 3,852,383 | -1.20(-8.26%) |
Sep 19, 2008 | 14.31 | 16.21 | 14.26 | 14.53 | 0 | +0.82(+5.96%) |
Sep 18, 2008 | 13.34 | 14.21 | 13.13 | 13.71 | 5,995,949 | +0.54(+4.09%) |
Sep 17, 2008 | 13.40 | 13.58 | 13.11 | 13.17 | 5,330,504 | -0.54(-3.93%) |
Sep 16, 2008 | 13.35 | 13.73 | 13.22 | 13.71 | 6,293,753 | -0.10(-0.76%) |
Sep 15, 2008 | 13.45 | 14.13 | 13.45 | 13.81 | 4,298,110 | -0.14(-1.00%) |
Sep 12, 2008 | 14.02 | 14.03 | 13.71 | 13.95 | 3,561,222 | -0.05(-0.37%) |
Sep 11, 2008 | 13.49 | 14.03 | 13.33 | 14.00 | 4,947,564 | +0.32(+2.33%) |
Sep 10, 2008 | 14.06 | 14.11 | 13.62 | 13.69 | 4,963,982 | -0.27(-1.91%) |
Sep 09, 2008 | 14.42 | 15.13 | 13.86 | 13.95 | 5,090,669 | -0.38(-2.67%) |
Sep 08, 2008 | 15.15 | 15.15 | 14.00 | 14.33 | 5,366,922 | +0.28(+2.02%) |
Sep 05, 2008 | 13.91 | 14.06 | 13.62 | 14.05 | 0 | +0.18(+1.30%) |
Sep 04, 2008 | 14.32 | 14.72 | 13.73 | 13.87 | 12,337,122 | -1.49(-9.70%) |
Sep 03, 2008 | 15.30 | 15.45 | 14.70 | 15.36 | 8,065,808 | +0.54(+3.68%) |
Sep 02, 2008 | 15.07 | 15.21 | 14.50 | 14.82 | 3,092,578 | +0.01(+0.08%) |
Aug 29, 2008 | 14.83 | 14.95 | 14.71 | 14.80 | 0 | -0.02(-0.12%) |
Aug 28, 2008 | 13.97 | 14.82 | 13.97 | 14.82 | 7,393,449 | +0.33(+2.28%) |
Aug 27, 2008 | 14.43 | 14.62 | 14.16 | 14.49 | 3,128,811 | +0.05(+0.36%) |
Aug 26, 2008 | 14.20 | 14.44 | 14.15 | 14.44 | 2,342,832 | +0.18(+1.26%) |
Aug 25, 2008 | 14.51 | 14.60 | 14.23 | 14.26 | 2,088,620 | -0.35(-2.42%) |
Aug 22, 2008 | 14.65 | 14.76 | 14.42 | 14.61 | 2,447,246 | -0.03(-0.24%) |
Aug 21, 2008 | 14.35 | 14.72 | 14.29 | 14.65 | 3,804,707 | +0.20(+1.36%) |
Aug 20, 2008 | 14.40 | 14.55 | 14.11 | 14.45 | 3,709,518 | +0.07(+0.48%) |
Aug 19, 2008 | 14.40 | 14.82 | 14.20 | 14.38 | 4,109,951 | -0.02(-0.12%) |
Aug 18, 2008 | 14.55 | 14.72 | 14.33 | 14.40 | 2,960,273 | -0.09(-0.60%) |
Aug 15, 2008 | 14.80 | 14.80 | 14.29 | 14.49 | 0 | +0.19(+1.34%) |
Aug 14, 2008 | 14.00 | 14.40 | 14.00 | 14.29 | 3,141,530 | +0.10(+0.74%) |
Aug 13, 2008 | 14.30 | 14.62 | 14.04 | 14.19 | 3,902,783 | -0.13(-0.89%) |
Aug 12, 2008 | 14.71 | 14.72 | 14.22 | 14.32 | 4,921,046 | -0.41(-2.79%) |
Aug 11, 2008 | 14.18 | 14.83 | 14.18 | 14.73 | 5,391,458 | +0.32(+2.25%) |
Aug 08, 2008 | 14.06 | 14.49 | 14.06 | 14.40 | 5,255,963 | +0.26(+1.84%) |
Aug 07, 2008 | 14.18 | 14.44 | 14.00 | 14.14 | 4,215,698 | -0.20(-1.41%) |
Aug 06, 2008 | 14.44 | 14.49 | 14.24 | 14.35 | 2,398,053 | -0.13(-0.88%) |
Aug 05, 2008 | 13.83 | 14.49 | 13.81 | 14.47 | 4,164,395 | +0.32(+2.29%) |
Aug 04, 2008 | 14.07 | 14.32 | 13.85 | 14.15 | 2,928,359 | +0.08(+0.54%) |
Aug 01, 2008 | 14.09 | 14.30 | 13.75 | 14.07 | 3,299,258 | -0.03(-0.21%) |
Jul 31, 2008 | 13.88 | 14.29 | 13.77 | 14.10 | 5,464,213 | +0.14(+1.00%) |
Jul 30, 2008 | 13.85 | 14.06 | 13.73 | 13.96 | 6,419,212 | -0.14(-0.99%) |
Jul 29, 2008 | 14.10 | 14.10 | 13.30 | 14.10 | 6,007,288 | +0.67(+4.96%) |
Jul 28, 2008 | 13.71 | 13.81 | 13.42 | 13.44 | 4,335,087 | -0.34(-2.44%) |
Jul 25, 2008 | 13.87 | 13.91 | 13.63 | 13.77 | 3,185,002 | +0.01(+0.08%) |
Jul 24, 2008 | 13.95 | 14.20 | 13.73 | 13.76 | 4,692,495 | -0.20(-1.41%) |
Jul 23, 2008 | 14.14 | 14.25 | 13.91 | 13.96 | 10,060,840 | -0.15(-1.07%) |
Jul 22, 2008 | 13.53 | 14.16 | 13.45 | 14.11 | 11,043,787 | +0.51(+3.75%) |
Jul 21, 2008 | 13.86 | 13.92 | 13.51 | 13.60 | 4,545,018 | -0.37(-2.66%) |
Jul 18, 2008 | 13.96 | 14.03 | 13.59 | 13.97 | 9,062,150 | +0.01(+0.08%) |
Jul 17, 2008 | 13.44 | 14.04 | 13.27 | 13.96 | 10,479,624 | +0.31(+2.25%) |
Jul 16, 2008 | 13.02 | 13.69 | 12.99 | 13.65 | 7,173,577 | +0.62(+4.76%) |
Jul 15, 2008 | 12.75 | 13.22 | 12.49 | 13.03 | 9,818,930 | +0.17(+1.31%) |
Jul 14, 2008 | 13.06 | 13.30 | 12.78 | 12.86 | 6,151,278 | -0.17(-1.29%) |
Jul 11, 2008 | 13.06 | 13.16 | 12.76 | 13.03 | 7,225,768 | -0.23(-1.75%) |
Jul 10, 2008 | 13.81 | 13.82 | 12.92 | 13.26 | 11,409,071 | -0.57(-4.11%) |
Jul 09, 2008 | 13.64 | 14.00 | 13.37 | 13.83 | 18,584,484 | +0.19(+1.36%) |
Jul 08, 2008 | 13.19 | 13.69 | 13.14 | 13.64 | 9,854,997 | +0.46(+3.47%) |
Jul 07, 2008 | 12.64 | 13.33 | 12.64 | 13.19 | 12,346,562 | +0.54(+4.31%) |
Jul 04, 2008 | 12.79 | 12.93 | 12.58 | 12.64 | 3,736,017 | +0.00(+0.00%) |
Jul 03, 2008 | 12.79 | 12.93 | 12.58 | 12.64 | 3,736,017 | -0.04(-0.32%) |
Jul 02, 2008 | 12.50 | 12.84 | 12.24 | 12.68 | 10,856,325 | +0.18(+1.44%) |
Jul 01, 2008 | 12.24 | 12.68 | 12.15 | 12.50 | 10,700,638 | +0.10(+0.79%) |
Jun 30, 2008 | 13.08 | 13.24 | 12.36 | 12.40 | 14,506,713 | +0.34(+2.79%) |
Jun 27, 2008 | 12.04 | 12.31 | 11.95 | 12.07 | 6,866,199 | +0.01(+0.10%) |
Jun 26, 2008 | 12.35 | 12.49 | 11.93 | 12.06 | 3,490,815 | -0.45(-3.61%) |
Jun 25, 2008 | 12.32 | 12.76 | 12.32 | 12.51 | 5,182,087 | +0.26(+2.08%) |
Jun 24, 2008 | 12.32 | 12.39 | 12.10 | 12.25 | 3,312,666 | -0.13(-1.03%) |
Jun 23, 2008 | 11.82 | 12.52 | 11.82 | 12.38 | 7,687,079 | +0.36(+2.99%) |
Jun 20, 2008 | 13.39 | 13.43 | 12.01 | 12.02 | 13,288,326 | -1.38(-10.29%) |
Jun 19, 2008 | 13.45 | 13.55 | 13.19 | 13.40 | 3,839,007 | -0.01(-0.04%) |
Jun 18, 2008 | 13.57 | 13.71 | 13.40 | 13.41 | 2,887,229 | -0.16(-1.20%) |
Jun 17, 2008 | 14.04 | 14.04 | 13.56 | 13.57 | 3,307,511 | -0.03(-0.21%) |
Jun 16, 2008 | 13.23 | 13.69 | 13.23 | 13.60 | 5,550,716 | +0.66(+5.11%) |
Jun 13, 2008 | 12.75 | 12.97 | 12.73 | 12.94 | 1,875,918 | +0.16(+1.27%) |
Jun 12, 2008 | 12.93 | 13.05 | 12.63 | 12.78 | 3,987,969 | -0.04(-0.32%) |
Jun 11, 2008 | 12.93 | 13.23 | 12.82 | 12.82 | 3,241,154 | -0.37(-2.81%) |
Jun 10, 2008 | 13.17 | 13.31 | 13.09 | 13.19 | 2,209,188 | +0.01(+0.04%) |
Jun 09, 2008 | 12.91 | 13.45 | 12.83 | 13.18 | 2,355,802 | -0.14(-1.04%) |
Jun 06, 2008 | 13.46 | 13.81 | 13.29 | 13.32 | 2,635,964 | -0.50(-3.65%) |
Jun 05, 2008 | 13.76 | 14.20 | 13.63 | 13.82 | 2,175,018 | +0.09(+0.63%) |
Jun 04, 2008 | 13.71 | 13.86 | 13.60 | 13.74 | 1,959,116 | +0.06(+0.42%) |
Jun 03, 2008 | 13.47 | 13.89 | 13.47 | 13.68 | 3,699,484 | +0.15(+1.11%) |
Jun 02, 2008 | 13.50 | 13.65 | 13.34 | 13.53 | 2,735,317 | +0.00(+0.00%) |
May 30, 2008 | 13.41 | 13.63 | 13.32 | 13.53 | 2,472,372 | +0.14(+1.04%) |
May 29, 2008 | 13.04 | 13.51 | 12.86 | 13.39 | 2,717,264 | +0.30(+2.26%) |
May 28, 2008 | 13.51 | 13.51 | 12.95 | 13.09 | 2,793,445 | -0.08(-0.62%) |
May 27, 2008 | 13.09 | 13.41 | 13.07 | 13.18 | 1,876,979 | +0.06(+0.44%) |
May 26, 2008 | 13.20 | 13.29 | 13.10 | 13.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.20 | 13.29 | 13.10 | 13.12 | 2,016,964 | -0.17(-1.27%) |
May 22, 2008 | 13.33 | 13.37 | 13.01 | 13.29 | 2,174,629 | -0.01(-0.04%) |
May 21, 2008 | 13.39 | 13.57 | 13.26 | 13.29 | 2,411,390 | -0.10(-0.74%) |
May 20, 2008 | 13.77 | 13.77 | 13.32 | 13.39 | 3,146,931 | -0.34(-2.45%) |
May 19, 2008 | 13.70 | 13.90 | 13.44 | 13.73 | 2,495,648 | +0.00(+0.00%) |
May 16, 2008 | 13.88 | 13.92 | 13.47 | 13.73 | 2,998,571 | -0.06(-0.46%) |
May 15, 2008 | 14.02 | 14.05 | 13.79 | 13.79 | 6,301,882 | -0.24(-1.73%) |
May 14, 2008 | 14.16 | 14.28 | 13.94 | 14.03 | 3,379,863 | -0.09(-0.66%) |
May 13, 2008 | 13.92 | 14.17 | 13.89 | 14.13 | 4,979,302 | +0.21(+1.50%) |
May 12, 2008 | 13.58 | 13.93 | 13.49 | 13.92 | 3,834,696 | +0.25(+1.87%) |
May 09, 2008 | 12.26 | 13.74 | 12.06 | 13.66 | 4,920,770 | +0.99(+7.82%) |
May 08, 2008 | 12.75 | 12.78 | 12.53 | 12.67 | 2,446,695 | +0.02(+0.14%) |
May 07, 2008 | 13.04 | 13.19 | 12.62 | 12.65 | 3,518,731 | -0.40(-3.06%) |
May 06, 2008 | 12.77 | 13.12 | 12.66 | 13.05 | 2,877,352 | +0.06(+0.45%) |
May 05, 2008 | 12.80 | 13.15 | 12.67 | 13.00 | 2,193,194 | -0.08(-0.58%) |
May 02, 2008 | 13.38 | 13.38 | 13.04 | 13.07 | 2,987,994 | -0.20(-1.53%) |