Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.69 | 16.20 | 15.51 | 15.72 | 5,204,982 | +0.24(+1.55%) |
Apr 29, 2009 | 15.14 | 15.87 | 15.03 | 15.48 | 3,675,115 | +0.66(+4.45%) |
Apr 28, 2009 | 14.57 | 15.14 | 14.32 | 14.82 | 4,367,748 | +0.10(+0.68%) |
Apr 27, 2009 | 15.26 | 15.70 | 14.61 | 14.72 | 7,060,755 | -0.90(-5.76%) |
Apr 24, 2009 | 15.42 | 16.00 | 15.35 | 15.62 | 5,901,280 | +0.18(+1.17%) |
Apr 23, 2009 | 15.68 | 15.97 | 15.00 | 15.44 | 7,397,512 | -0.10(-0.64%) |
Apr 22, 2009 | 14.86 | 15.95 | 14.69 | 15.54 | 19,389,132 | +1.83(+13.35%) |
Apr 21, 2009 | 13.20 | 14.10 | 13.07 | 13.71 | 10,799,492 | +0.31(+2.31%) |
Apr 20, 2009 | 14.14 | 14.48 | 13.22 | 13.40 | 7,530,515 | -1.42(-9.58%) |
Apr 17, 2009 | 14.46 | 15.05 | 14.46 | 14.82 | 8,531,179 | +0.39(+2.70%) |
Apr 16, 2009 | 13.74 | 14.71 | 13.53 | 14.43 | 8,212,357 | +0.88(+6.49%) |
Apr 15, 2009 | 13.61 | 13.71 | 13.22 | 13.55 | 5,330,277 | -0.07(-0.51%) |
Apr 14, 2009 | 14.18 | 14.55 | 13.60 | 13.62 | 6,004,187 | -0.80(-5.55%) |
Apr 13, 2009 | 14.37 | 14.53 | 13.99 | 14.42 | 6,270,709 | -0.06(-0.41%) |
Apr 09, 2009 | 14.00 | 14.49 | 13.95 | 14.48 | 10,247,316 | +1.47(+11.30%) |
Apr 08, 2009 | 13.00 | 13.21 | 12.52 | 13.01 | 8,729,482 | +0.25(+1.96%) |
Apr 07, 2009 | 13.53 | 13.71 | 12.76 | 12.76 | 6,064,401 | -0.93(-6.79%) |
Apr 06, 2009 | 13.70 | 13.84 | 13.42 | 13.69 | 5,440,623 | -0.40(-2.84%) |
Apr 03, 2009 | 13.37 | 14.10 | 13.22 | 14.09 | 6,743,469 | +0.79(+5.94%) |
Apr 02, 2009 | 13.04 | 13.69 | 12.90 | 13.30 | 6,495,020 | +0.80(+6.40%) |
Apr 01, 2009 | 12.41 | 12.80 | 12.10 | 12.50 | 7,366,869 | -0.15(-1.19%) |
Mar 31, 2009 | 12.47 | 12.98 | 12.45 | 12.65 | 4,842,210 | +0.51(+4.20%) |
Mar 30, 2009 | 12.75 | 12.80 | 11.87 | 12.14 | 4,901,853 | -1.23(-9.20%) |
Mar 26, 2009 | 12.79 | 13.49 | 12.55 | 13.37 | 8,146,775 | +1.01(+8.17%) |
Mar 25, 2009 | 11.89 | 12.85 | 11.77 | 12.36 | 9,519,941 | +0.47(+3.95%) |
Mar 24, 2009 | 10.88 | 12.29 | 10.85 | 11.89 | 9,455,423 | +0.64(+5.69%) |
Mar 23, 2009 | 10.85 | 11.25 | 10.45 | 11.25 | 5,392,986 | +1.10(+10.84%) |
Mar 20, 2009 | 10.88 | 11.03 | 10.14 | 10.15 | 6,199,055 | -0.46(-4.34%) |
Mar 19, 2009 | 11.07 | 11.25 | 10.55 | 10.61 | 5,625,031 | -0.32(-2.93%) |
Mar 18, 2009 | 10.11 | 11.15 | 10.10 | 10.93 | 7,763,632 | +0.67(+6.53%) |
Mar 17, 2009 | 9.860 | 10.26 | 9.640 | 10.26 | 5,677,701 | +0.43(+4.37%) |
Mar 16, 2009 | 10.51 | 10.55 | 9.750 | 9.830 | 11,399,130 | -1.22(-11.04%) |
Mar 13, 2009 | 9.940 | 11.27 | 9.730 | 11.05 | 18,293,778 | +1.10(+11.06%) |
Mar 12, 2009 | 9.600 | 10.00 | 9.560 | 9.950 | 7,134,532 | +0.37(+3.86%) |
Mar 11, 2009 | 9.160 | 9.820 | 8.930 | 9.580 | 8,986,663 | +0.46(+5.04%) |
Mar 10, 2009 | 7.850 | 9.150 | 7.760 | 9.120 | 14,550,942 | +1.47(+19.22%) |
Mar 09, 2009 | 7.700 | 8.080 | 7.570 | 7.650 | 4,542,482 | -0.14(-1.80%) |
Mar 06, 2009 | 8.220 | 8.450 | 7.530 | 7.790 | 6,982,488 | -0.37(-4.53%) |
Mar 05, 2009 | 8.000 | 8.430 | 7.920 | 8.160 | 5,784,116 | +0.04(+0.49%) |
Mar 04, 2009 | 8.210 | 8.460 | 7.930 | 8.120 | 7,625,897 | +0.11(+1.37%) |
Mar 02, 2009 | 8.800 | 8.870 | 7.880 | 8.010 | 8,778,486 | -0.90(-10.10%) |
Feb 27, 2009 | 9.500 | 9.750 | 8.890 | 8.910 | 9,639,268 | -0.84(-8.62%) |
Feb 26, 2009 | 9.730 | 10.40 | 9.650 | 9.750 | 6,808,265 | -0.01(-0.10%) |
Feb 25, 2009 | 9.280 | 10.03 | 9.050 | 9.760 | 4,780,280 | +0.35(+3.72%) |
Feb 24, 2009 | 8.920 | 9.480 | 8.910 | 9.410 | 4,962,974 | +0.53(+5.97%) |
Feb 23, 2009 | 9.370 | 9.650 | 8.859 | 8.880 | 4,283,347 | -0.48(-5.13%) |
Feb 20, 2009 | 9.350 | 9.720 | 8.990 | 9.360 | 6,815,741 | -0.16(-1.68%) |
Feb 19, 2009 | 10.18 | 10.37 | 9.500 | 9.520 | 3,813,969 | -0.53(-5.27%) |
Feb 18, 2009 | 10.11 | 10.32 | 9.770 | 10.05 | 3,855,012 | -0.03(-0.30%) |
Feb 17, 2009 | 10.18 | 10.32 | 9.880 | 10.08 | 5,083,887 | -0.64(-5.97%) |
Feb 13, 2009 | 10.98 | 11.00 | 10.56 | 10.72 | 4,172,230 | -0.08(-0.74%) |
Feb 12, 2009 | 10.49 | 10.98 | 10.08 | 10.80 | 5,951,890 | +0.35(+3.35%) |
Feb 11, 2009 | 10.90 | 11.00 | 9.770 | 10.45 | 6,696,051 | -0.37(-3.42%) |
Feb 10, 2009 | 11.15 | 11.69 | 10.66 | 10.82 | 6,903,178 | -0.30(-2.70%) |
Feb 09, 2009 | 11.00 | 11.50 | 10.82 | 11.12 | 7,317,035 | +0.07(+0.63%) |
Feb 06, 2009 | 10.05 | 11.20 | 9.950 | 11.05 | 8,354,395 | +1.04(+10.39%) |
Feb 05, 2009 | 9.210 | 10.04 | 8.880 | 10.01 | 9,171,720 | +0.72(+7.75%) |
Feb 04, 2009 | 8.600 | 9.490 | 8.600 | 9.290 | 9,595,420 | +0.63(+7.27%) |
Feb 03, 2009 | 8.720 | 9.100 | 8.240 | 8.660 | 33,131,612 | -2.62(-23.23%) |
Feb 02, 2009 | 11.00 | 11.41 | 10.45 | 11.28 | 11,734,972 | -0.15(-1.31%) |
Jan 30, 2009 | 12.30 | 12.42 | 11.29 | 11.43 | 5,684,201 | -0.76(-6.23%) |
Jan 29, 2009 | 12.69 | 13.50 | 12.13 | 12.19 | 6,387,508 | -0.50(-3.94%) |
Jan 28, 2009 | 12.04 | 12.73 | 11.66 | 12.69 | 5,563,045 | +0.73(+6.10%) |
Jan 27, 2009 | 11.90 | 12.18 | 11.70 | 11.96 | 3,482,063 | +0.19(+1.61%) |
Jan 26, 2009 | 11.99 | 12.07 | 11.50 | 11.77 | 5,024,730 | +0.02(+0.17%) |
Jan 23, 2009 | 11.01 | 12.01 | 10.90 | 11.75 | 4,932,722 | +0.28(+2.44%) |
Jan 22, 2009 | 11.29 | 11.91 | 11.21 | 11.47 | 4,646,883 | -0.19(-1.63%) |
Jan 21, 2009 | 11.11 | 11.70 | 10.62 | 11.66 | 5,321,419 | +0.92(+8.57%) |
Jan 20, 2009 | 11.56 | 11.85 | 10.59 | 10.74 | 6,842,771 | -1.29(-10.72%) |
Jan 16, 2009 | 11.72 | 12.08 | 11.31 | 12.03 | 6,649,232 | +0.72(+6.37%) |
Jan 15, 2009 | 11.02 | 11.57 | 10.62 | 11.31 | 7,403,019 | +0.49(+4.53%) |
Jan 14, 2009 | 11.37 | 11.40 | 10.52 | 10.82 | 6,928,401 | -0.72(-6.24%) |
Jan 13, 2009 | 11.50 | 11.78 | 11.06 | 11.54 | 7,243,310 | -0.15(-1.28%) |
Jan 12, 2009 | 12.34 | 12.34 | 11.46 | 11.69 | 5,951,999 | -0.61(-4.96%) |
Jan 09, 2009 | 12.55 | 12.68 | 12.09 | 12.30 | 5,006,689 | -0.11(-0.89%) |
Jan 08, 2009 | 12.48 | 12.61 | 11.94 | 12.41 | 8,001,803 | -0.10(-0.80%) |
Jan 07, 2009 | 12.87 | 13.07 | 12.29 | 12.51 | 10,053,587 | -0.43(-3.32%) |
Jan 06, 2009 | 12.35 | 13.20 | 12.00 | 12.94 | 12,579,481 | +0.81(+6.68%) |
Jan 05, 2009 | 11.08 | 12.50 | 11.06 | 12.13 | 13,055,016 | +1.05(+9.48%) |
Jan 02, 2009 | 9.700 | 11.31 | 9.590 | 11.08 | 9,690,757 | +1.48(+15.42%) |
Dec 31, 2008 | 9.000 | 9.730 | 8.950 | 9.600 | 4,983,470 | +0.43(+4.69%) |
Dec 30, 2008 | 9.050 | 9.180 | 8.880 | 9.170 | 3,490,609 | +0.11(+1.21%) |
Dec 29, 2008 | 9.070 | 9.250 | 8.820 | 9.060 | 2,262,003 | -0.12(-1.31%) |
Dec 26, 2008 | 9.220 | 9.370 | 9.020 | 9.180 | 1,681,993 | +0.07(+0.77%) |
Dec 24, 2008 | 8.750 | 9.120 | 8.700 | 9.110 | 1,914,586 | +0.32(+3.64%) |
Dec 23, 2008 | 9.210 | 9.520 | 8.750 | 8.790 | 4,274,067 | -0.59(-6.29%) |
Dec 22, 2008 | 9.540 | 9.950 | 9.190 | 9.380 | 4,404,210 | -0.22(-2.29%) |
Dec 19, 2008 | 9.440 | 10.02 | 9.320 | 9.600 | 14,478,249 | +0.35(+3.78%) |
Dec 18, 2008 | 9.620 | 9.960 | 9.220 | 9.250 | 6,337,999 | -0.54(-5.52%) |
Dec 17, 2008 | 9.070 | 10.00 | 8.990 | 9.790 | 8,074,359 | +0.61(+6.64%) |
Dec 16, 2008 | 9.160 | 9.390 | 8.810 | 9.180 | 8,772,836 | +0.16(+1.77%) |
Dec 15, 2008 | 9.690 | 10.00 | 8.810 | 9.020 | 6,537,407 | -0.90(-9.07%) |
Dec 12, 2008 | 9.460 | 9.940 | 9.278 | 9.920 | 5,184,218 | +0.18(+1.85%) |
Dec 11, 2008 | 9.720 | 10.42 | 9.590 | 9.740 | 7,476,218 | -0.13(-1.32%) |
Dec 10, 2008 | 9.820 | 10.00 | 9.500 | 9.870 | 5,449,497 | +0.33(+3.46%) |
Dec 09, 2008 | 9.400 | 10.31 | 9.200 | 9.540 | 9,518,223 | +0.03(+0.32%) |
Dec 08, 2008 | 9.400 | 9.700 | 9.230 | 9.510 | 8,871,918 | +0.28(+3.03%) |
Dec 05, 2008 | 8.030 | 9.260 | 7.950 | 9.230 | 12,820,020 | +1.15(+14.23%) |
Dec 04, 2008 | 7.990 | 8.670 | 7.580 | 8.080 | 16,723,510 | -0.94(-10.42%) |
Dec 03, 2008 | 8.210 | 9.240 | 6.820 | 9.020 | 20,037,484 | +1.81(+25.10%) |
Dec 02, 2008 | 7.270 | 7.430 | 6.790 | 7.210 | 9,069,083 | +0.01(+0.14%) |
Dec 01, 2008 | 7.700 | 7.720 | 7.000 | 7.200 | 8,430,196 | -0.80(-10.00%) |
Nov 28, 2008 | 7.520 | 8.000 | 7.430 | 8.000 | 3,378,077 | +0.44(+5.82%) |
Nov 26, 2008 | 6.800 | 7.560 | 6.650 | 7.560 | 9,390,992 | +0.67(+9.72%) |
Nov 25, 2008 | 6.920 | 7.130 | 6.420 | 6.890 | 9,321,683 | +0.11(+1.62%) |
Nov 24, 2008 | 5.850 | 6.890 | 5.750 | 6.780 | 10,684,633 | +1.15(+20.43%) |
Nov 21, 2008 | 5.600 | 5.630 | 5.070 | 5.630 | 9,748,606 | +0.31(+5.83%) |
Nov 20, 2008 | 6.200 | 6.260 | 5.290 | 5.320 | 12,424,708 | -0.98(-15.56%) |
Nov 19, 2008 | 7.030 | 7.150 | 6.220 | 6.300 | 9,171,839 | -0.77(-10.89%) |
Nov 18, 2008 | 7.300 | 7.420 | 6.730 | 7.070 | 5,687,864 | -0.13(-1.81%) |
Nov 17, 2008 | 7.160 | 7.660 | 6.950 | 7.200 | 6,474,075 | +0.05(+0.70%) |
Nov 14, 2008 | 7.550 | 7.630 | 7.045 | 7.150 | 8,281,696 | -0.67(-8.57%) |
Nov 13, 2008 | 7.600 | 7.820 | 6.780 | 7.820 | 10,955,048 | +0.12(+1.56%) |
Nov 12, 2008 | 8.600 | 8.680 | 7.660 | 7.700 | 6,854,427 | -1.06(-12.10%) |
Nov 11, 2008 | 8.900 | 9.180 | 8.600 | 8.760 | 5,439,478 | -0.32(-3.52%) |
Nov 10, 2008 | 10.03 | 10.19 | 9.000 | 9.080 | 6,056,688 | -0.90(-9.02%) |
Nov 07, 2008 | 9.900 | 10.02 | 9.620 | 9.980 | 6,482,291 | +0.14(+1.42%) |
Nov 06, 2008 | 10.05 | 10.36 | 9.650 | 9.840 | 8,242,490 | -0.30(-2.96%) |
Nov 05, 2008 | 9.880 | 10.95 | 9.680 | 10.14 | 12,514,809 | +0.18(+1.81%) |
Nov 04, 2008 | 9.520 | 9.980 | 9.330 | 9.960 | 9,665,442 | +0.73(+7.91%) |
Nov 03, 2008 | 9.500 | 9.750 | 9.000 | 9.230 | 10,548,742 | +0.34(+3.82%) |
Oct 31, 2008 | 8.130 | 9.230 | 7.950 | 8.890 | 13,992,896 | +0.75(+9.21%) |
Oct 30, 2008 | 8.180 | 8.400 | 7.960 | 8.140 | 7,616,549 | +0.19(+2.39%) |
Oct 29, 2008 | 8.000 | 8.280 | 7.770 | 7.950 | 11,626,465 | -0.02(-0.25%) |
Oct 28, 2008 | 7.820 | 7.980 | 7.450 | 7.970 | 10,549,971 | +0.44(+5.84%) |
Oct 27, 2008 | 7.960 | 8.380 | 7.500 | 7.530 | 12,655,981 | -0.40(-5.04%) |
Oct 24, 2008 | 7.890 | 8.600 | 7.800 | 7.930 | 16,964,988 | -1.21(-13.24%) |
Oct 23, 2008 | 9.940 | 10.20 | 8.770 | 9.140 | 23,013,644 | -0.95(-9.42%) |
Oct 22, 2008 | 10.46 | 10.90 | 9.350 | 10.09 | 42,470,464 | -4.67(-31.64%) |
Oct 21, 2008 | 13.94 | 15.47 | 13.80 | 14.76 | 18,137,640 | +0.34(+2.36%) |
Oct 20, 2008 | 15.81 | 15.85 | 13.51 | 14.42 | 17,414,374 | -1.09(-7.03%) |
Oct 17, 2008 | 16.41 | 16.90 | 15.50 | 15.51 | 10,544,311 | -0.98(-5.94%) |
Oct 16, 2008 | 16.69 | 17.05 | 15.77 | 16.49 | 9,352,467 | -0.11(-0.66%) |
Oct 15, 2008 | 16.85 | 17.34 | 16.25 | 16.60 | 8,187,288 | -0.32(-1.89%) |
Oct 14, 2008 | 17.77 | 18.20 | 16.70 | 16.92 | 7,107,675 | -0.26(-1.51%) |
Oct 13, 2008 | 16.75 | 17.29 | 15.50 | 17.18 | 9,390,116 | +1.26(+7.91%) |
Oct 10, 2008 | 16.23 | 16.50 | 14.55 | 15.92 | 11,811,249 | -1.11(-6.52%) |
Oct 09, 2008 | 18.35 | 18.79 | 16.86 | 17.03 | 7,480,063 | -0.90(-5.02%) |
Oct 08, 2008 | 17.74 | 18.68 | 17.43 | 17.93 | 10,054,519 | -0.10(-0.55%) |
Oct 07, 2008 | 18.41 | 19.55 | 18.00 | 18.03 | 10,760,988 | -0.17(-0.93%) |
Oct 06, 2008 | 17.88 | 18.25 | 16.12 | 18.20 | 13,536,235 | -0.18(-0.98%) |
Oct 03, 2008 | 20.48 | 20.69 | 18.26 | 18.38 | 6,812,283 | -2.27(-10.99%) |
Oct 02, 2008 | 19.45 | 21.82 | 18.48 | 20.65 | 10,381,330 | +0.65(+3.25%) |
Oct 01, 2008 | 19.60 | 20.18 | 19.17 | 20.00 | 6,092,955 | +0.45(+2.30%) |
Sep 30, 2008 | 19.06 | 20.11 | 18.67 | 19.55 | 6,643,513 | +0.74(+3.93%) |
Sep 29, 2008 | 21.05 | 21.32 | 18.54 | 18.81 | 8,308,482 | -2.75(-12.76%) |
Sep 26, 2008 | 20.75 | 21.85 | 20.40 | 21.56 | 6,205,714 | -0.06(-0.28%) |
Sep 25, 2008 | 21.83 | 21.87 | 20.85 | 21.62 | 5,872,321 | -0.21(-0.96%) |
Sep 24, 2008 | 21.63 | 21.99 | 21.55 | 21.83 | 5,830,063 | +0.11(+0.51%) |
Sep 23, 2008 | 22.23 | 22.95 | 21.55 | 21.72 | 8,980,854 | -0.53(-2.38%) |
Sep 22, 2008 | 22.41 | 23.15 | 21.50 | 22.25 | 8,838,384 | -0.27(-1.20%) |
Sep 19, 2008 | 23.45 | 23.47 | 20.99 | 22.52 | 12,067,641 | +0.03(+0.13%) |
Sep 18, 2008 | 21.89 | 23.50 | 21.75 | 22.49 | 20,962,896 | +1.57(+7.50%) |
Sep 17, 2008 | 21.66 | 22.15 | 20.25 | 20.92 | 32,039,556 | +5.88(+39.10%) |
Sep 16, 2008 | 14.41 | 15.50 | 14.39 | 15.04 | 11,716,765 | +0.63(+4.37%) |
Sep 15, 2008 | 15.05 | 15.41 | 14.38 | 14.41 | 8,054,029 | -1.28(-8.16%) |
Sep 12, 2008 | 16.01 | 16.19 | 15.34 | 15.69 | 9,260,562 | -0.70(-4.27%) |
Sep 11, 2008 | 15.49 | 16.72 | 15.10 | 16.39 | 10,101,289 | +0.71(+4.53%) |
Sep 10, 2008 | 15.65 | 16.10 | 15.45 | 15.68 | 9,192,800 | +0.28(+1.82%) |
Sep 09, 2008 | 16.05 | 16.26 | 15.16 | 15.40 | 18,064,592 | -1.20(-7.23%) |
Sep 08, 2008 | 17.50 | 17.52 | 15.61 | 16.60 | 22,696,104 | -1.04(-5.90%) |
Sep 05, 2008 | 16.98 | 17.84 | 16.57 | 17.64 | 54,692,004 | +4.18(+31.05%) |
Sep 04, 2008 | 14.07 | 14.13 | 13.43 | 13.46 | 8,007,379 | -0.67(-4.74%) |
Sep 03, 2008 | 14.23 | 14.43 | 14.00 | 14.13 | 6,000,445 | -0.23(-1.60%) |
Sep 02, 2008 | 14.75 | 15.12 | 14.23 | 14.36 | 6,701,793 | -0.10(-0.69%) |
Aug 29, 2008 | 15.02 | 15.02 | 14.37 | 14.46 | 6,223,640 | -0.71(-4.68%) |
Aug 28, 2008 | 14.98 | 15.40 | 14.90 | 15.17 | 5,123,102 | +0.34(+2.29%) |
Aug 27, 2008 | 14.32 | 15.07 | 14.26 | 14.83 | 6,866,856 | +0.43(+2.99%) |
Aug 26, 2008 | 14.93 | 14.93 | 14.27 | 14.40 | 7,874,601 | -0.42(-2.83%) |
Aug 25, 2008 | 14.86 | 15.28 | 14.75 | 14.82 | 6,371,445 | -0.20(-1.33%) |
Aug 22, 2008 | 14.85 | 15.20 | 14.81 | 15.02 | 6,567,230 | +0.29(+1.97%) |
Aug 21, 2008 | 14.78 | 14.86 | 14.42 | 14.73 | 6,073,575 | -0.11(-0.74%) |
Aug 20, 2008 | 15.44 | 15.44 | 14.74 | 14.84 | 8,959,748 | -0.35(-2.30%) |
Aug 19, 2008 | 15.75 | 15.85 | 15.06 | 15.19 | 10,809,146 | -0.65(-4.10%) |
Aug 18, 2008 | 17.68 | 17.68 | 15.68 | 15.84 | 15,575,279 | -1.80(-10.20%) |
Aug 15, 2008 | 17.62 | 17.96 | 17.47 | 17.64 | 7,651,965 | -0.18(-1.01%) |
Aug 14, 2008 | 16.26 | 17.96 | 16.10 | 17.82 | 14,223,369 | +1.55(+9.53%) |
Aug 13, 2008 | 17.16 | 17.29 | 16.05 | 16.27 | 10,187,140 | -1.02(-5.90%) |
Aug 12, 2008 | 17.09 | 17.55 | 17.06 | 17.29 | 6,821,791 | +0.16(+0.93%) |
Aug 11, 2008 | 16.74 | 17.66 | 16.67 | 17.13 | 8,646,592 | +0.46(+2.76%) |
Aug 08, 2008 | 16.17 | 16.75 | 15.96 | 16.67 | 9,218,972 | +0.50(+3.09%) |
Aug 07, 2008 | 14.87 | 16.82 | 14.85 | 16.17 | 16,431,961 | +0.93(+6.10%) |
Aug 06, 2008 | 14.81 | 15.30 | 14.42 | 15.24 | 8,466,834 | +0.45(+3.04%) |
Aug 05, 2008 | 14.64 | 14.81 | 14.31 | 14.79 | 7,455,264 | +0.36(+2.49%) |
Aug 04, 2008 | 14.29 | 14.63 | 14.22 | 14.43 | 7,193,094 | +0.07(+0.49%) |
Aug 01, 2008 | 14.22 | 14.40 | 13.66 | 14.36 | 7,807,322 | +0.26(+1.84%) |
Jul 31, 2008 | 13.71 | 14.48 | 13.63 | 14.10 | 9,909,521 | +0.38(+2.77%) |
Jul 30, 2008 | 13.87 | 13.96 | 13.43 | 13.72 | 11,127,276 | -0.17(-1.22%) |
Jul 29, 2008 | 13.89 | 13.89 | 13.20 | 13.89 | 13,912,019 | +0.54(+4.04%) |
Jul 28, 2008 | 13.52 | 13.91 | 13.20 | 13.35 | 8,785,224 | -0.31(-2.27%) |
Jul 25, 2008 | 13.68 | 13.81 | 13.26 | 13.66 | 10,817,189 | +0.14(+1.04%) |
Jul 24, 2008 | 14.50 | 14.68 | 13.48 | 13.52 | 13,140,382 | -1.05(-7.21%) |
Jul 23, 2008 | 13.85 | 14.65 | 13.75 | 14.57 | 24,123,676 | +0.95(+6.98%) |
Jul 22, 2008 | 14.28 | 14.45 | 13.06 | 13.62 | 48,490,016 | -4.31(-24.04%) |
Jul 21, 2008 | 18.14 | 18.49 | 17.72 | 17.93 | 17,412,698 | +0.36(+2.05%) |
Jul 18, 2008 | 18.13 | 18.13 | 17.30 | 17.57 | 12,150,072 | -0.55(-3.04%) |
Jul 17, 2008 | 17.63 | 18.37 | 17.34 | 18.12 | 14,813,939 | +0.76(+4.38%) |
Jul 16, 2008 | 16.68 | 17.39 | 16.47 | 17.36 | 8,955,597 | +0.78(+4.70%) |
Jul 15, 2008 | 16.22 | 16.98 | 16.02 | 16.58 | 12,313,951 | +0.03(+0.18%) |
Jul 14, 2008 | 16.90 | 17.15 | 16.32 | 16.55 | 8,563,706 | -0.01(-0.06%) |
Jul 11, 2008 | 16.53 | 16.89 | 16.14 | 16.56 | 10,697,342 | -0.41(-2.42%) |
Jul 10, 2008 | 17.25 | 17.44 | 16.45 | 16.97 | 13,200,077 | -0.33(-1.91%) |
Jul 09, 2008 | 17.85 | 18.06 | 17.20 | 17.30 | 14,723,111 | -0.53(-2.97%) |
Jul 08, 2008 | 17.67 | 18.10 | 17.20 | 17.83 | 10,980,071 | +0.25(+1.42%) |
Jul 07, 2008 | 18.67 | 19.23 | 17.27 | 17.58 | 16,117,244 | -0.85(-4.61%) |
Jul 04, 2008 | 18.77 | 18.94 | 18.09 | 18.43 | 7,891,421 | +0.00(+0.00%) |
Jul 03, 2008 | 18.77 | 18.94 | 18.09 | 18.43 | 7,891,421 | -0.29(-1.55%) |
Jul 02, 2008 | 18.52 | 19.20 | 18.42 | 18.72 | 21,165,980 | +1.10(+6.24%) |
Jul 01, 2008 | 18.31 | 18.43 | 17.18 | 17.62 | 21,016,146 | -1.08(-5.78%) |
Jun 30, 2008 | 19.30 | 19.37 | 18.63 | 18.70 | 9,461,429 | -0.53(-2.76%) |
Jun 27, 2008 | 19.77 | 19.90 | 18.95 | 19.23 | 12,385,974 | -0.70(-3.51%) |
Jun 26, 2008 | 20.42 | 20.60 | 19.83 | 19.93 | 10,810,185 | -1.06(-5.05%) |
Jun 25, 2008 | 21.09 | 21.48 | 20.83 | 20.99 | 9,192,961 | +0.14(+0.67%) |
Jun 24, 2008 | 20.70 | 21.22 | 20.12 | 20.85 | 11,689,222 | +0.07(+0.34%) |
Jun 23, 2008 | 21.31 | 21.49 | 20.60 | 20.78 | 9,658,396 | -0.38(-1.80%) |
Jun 20, 2008 | 22.10 | 22.20 | 20.95 | 21.16 | 20,803,464 | -2.28(-9.73%) |
Jun 19, 2008 | 23.14 | 23.62 | 22.60 | 23.44 | 9,966,836 | +0.46(+2.00%) |
Jun 18, 2008 | 23.24 | 23.64 | 22.89 | 22.98 | 10,714,283 | -0.73(-3.08%) |
Jun 17, 2008 | 24.07 | 24.52 | 23.61 | 23.71 | 7,637,970 | -0.42(-1.74%) |
Jun 16, 2008 | 24.67 | 24.75 | 24.10 | 24.13 | 8,145,566 | +0.11(+0.46%) |
Jun 13, 2008 | 23.68 | 24.37 | 23.23 | 24.02 | 7,858,316 | +0.34(+1.44%) |
Jun 12, 2008 | 24.72 | 24.97 | 23.33 | 23.68 | 10,546,942 | -0.80(-3.27%) |
Jun 11, 2008 | 25.00 | 25.31 | 24.30 | 24.48 | 9,806,468 | -1.02(-4.00%) |
Jun 10, 2008 | 25.63 | 26.38 | 25.36 | 25.50 | 9,840,813 | -1.02(-3.85%) |
Jun 09, 2008 | 27.74 | 27.97 | 26.20 | 26.52 | 10,737,502 | -1.08(-3.91%) |
Jun 06, 2008 | 28.47 | 29.05 | 27.60 | 27.60 | 8,885,988 | -1.11(-3.87%) |
Jun 05, 2008 | 28.58 | 29.04 | 28.31 | 28.71 | 5,706,130 | +0.46(+1.63%) |
Jun 04, 2008 | 28.62 | 29.29 | 28.00 | 28.25 | 9,990,504 | -0.60(-2.08%) |
Jun 03, 2008 | 27.65 | 29.18 | 27.50 | 28.85 | 11,021,331 | +1.51(+5.52%) |
Jun 02, 2008 | 28.12 | 28.29 | 27.10 | 27.34 | 5,699,187 | -0.97(-3.43%) |
May 30, 2008 | 28.12 | 28.66 | 28.00 | 28.31 | 5,233,407 | +0.45(+1.62%) |
May 29, 2008 | 27.90 | 28.36 | 27.25 | 27.86 | 6,722,320 | -0.24(-0.85%) |
May 28, 2008 | 28.14 | 28.36 | 27.60 | 28.10 | 5,837,349 | +0.07(+0.25%) |
May 27, 2008 | 28.28 | 28.36 | 27.29 | 28.03 | 6,705,431 | -0.23(-0.81%) |
May 26, 2008 | 28.45 | 28.65 | 27.81 | 28.26 | 7,102,171 | +0.00(+0.00%) |
May 23, 2008 | 28.45 | 28.65 | 27.81 | 28.26 | 7,101,971 | -0.49(-1.70%) |
May 22, 2008 | 29.15 | 29.48 | 28.35 | 28.75 | 7,092,263 | -0.23(-0.79%) |
May 21, 2008 | 28.89 | 29.75 | 28.54 | 28.98 | 9,246,981 | -0.03(-0.10%) |
May 20, 2008 | 29.32 | 29.36 | 28.21 | 29.01 | 16,804,624 | -1.01(-3.36%) |
May 19, 2008 | 32.40 | 32.66 | 29.50 | 30.02 | 15,891,598 | -2.42(-7.46%) |
May 16, 2008 | 32.99 | 33.08 | 31.50 | 32.44 | 12,598,117 | -0.66(-1.99%) |
May 15, 2008 | 32.18 | 33.17 | 31.76 | 33.10 | 10,068,546 | +1.68(+5.35%) |
May 14, 2008 | 30.85 | 32.23 | 30.59 | 31.42 | 12,743,107 | +0.83(+2.71%) |
May 13, 2008 | 29.60 | 30.94 | 29.57 | 30.59 | 11,858,469 | +1.32(+4.51%) |
May 12, 2008 | 29.23 | 29.30 | 28.50 | 29.27 | 5,343,791 | +0.09(+0.31%) |
May 09, 2008 | 28.64 | 29.47 | 28.27 | 29.18 | 5,975,044 | -0.02(-0.07%) |
May 08, 2008 | 29.42 | 29.67 | 28.84 | 29.20 | 5,754,437 | -0.08(-0.27%) |
May 07, 2008 | 29.90 | 30.19 | 28.77 | 29.28 | 8,762,058 | -0.46(-1.55%) |
May 06, 2008 | 30.11 | 30.15 | 29.12 | 29.74 | 7,896,664 | -0.04(-0.13%) |
May 05, 2008 | 28.95 | 30.58 | 28.92 | 29.78 | 9,395,918 | +0.59(+2.02%) |
May 02, 2008 | 29.56 | 29.68 | 28.68 | 29.19 | 6,160,042 | +0.16(+0.55%) |