Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.97 | 12.22 | 11.86 | 12.05 | 6,941,486 | -0.28(-2.28%) |
Apr 29, 2009 | 12.22 | 12.50 | 12.02 | 12.33 | 6,752,068 | +0.51(+4.36%) |
Apr 28, 2009 | 11.70 | 12.02 | 11.61 | 11.81 | 4,964,912 | -0.47(-3.81%) |
Apr 27, 2009 | 12.36 | 12.61 | 12.14 | 12.28 | 5,891,624 | -0.23(-1.81%) |
Apr 24, 2009 | 12.16 | 12.62 | 12.07 | 12.51 | 9,202,927 | +0.62(+5.18%) |
Apr 23, 2009 | 11.43 | 11.97 | 11.27 | 11.89 | 10,188,171 | +0.62(+5.54%) |
Apr 22, 2009 | 11.27 | 11.72 | 11.24 | 11.27 | 8,468,196 | +0.13(+1.19%) |
Apr 21, 2009 | 11.66 | 11.75 | 10.92 | 11.13 | 9,812,277 | -0.25(-2.19%) |
Apr 20, 2009 | 10.90 | 11.61 | 10.89 | 11.38 | 8,899,802 | +0.63(+5.87%) |
Apr 17, 2009 | 10.72 | 11.01 | 10.62 | 10.75 | 12,820,423 | -0.19(-1.71%) |
Apr 16, 2009 | 11.61 | 11.62 | 10.88 | 10.94 | 13,217,642 | -0.60(-5.20%) |
Apr 15, 2009 | 11.54 | 11.73 | 11.36 | 11.54 | 6,116,229 | +0.03(+0.27%) |
Apr 14, 2009 | 11.64 | 11.73 | 6.558 | 11.51 | 6,340,446 | -0.02(-0.14%) |
Apr 13, 2009 | 11.91 | 12.02 | 11.50 | 11.52 | 8,584,858 | -0.14(-1.20%) |
Apr 09, 2009 | 11.82 | 11.99 | 11.58 | 11.66 | 6,135,183 | -0.24(-2.03%) |
Apr 08, 2009 | 12.02 | 12.14 | 11.62 | 11.91 | 7,605,484 | +0.10(+0.86%) |
Apr 07, 2009 | 12.38 | 12.38 | 11.80 | 11.81 | 10,185,734 | -0.27(-2.26%) |
Apr 06, 2009 | 12.12 | 12.15 | 11.70 | 12.08 | 12,455,457 | -0.41(-3.25%) |
Apr 03, 2009 | 13.43 | 13.57 | 12.30 | 12.48 | 11,956,138 | -0.95(-7.08%) |
Apr 02, 2009 | 14.02 | 14.11 | 13.26 | 13.43 | 13,383,381 | -1.06(-7.32%) |
Apr 01, 2009 | 14.46 | 14.55 | 14.07 | 14.50 | 6,846,868 | +0.56(+4.03%) |
Mar 31, 2009 | 14.07 | 14.27 | 13.62 | 13.93 | 7,488,799 | +0.08(+0.56%) |
Mar 30, 2009 | 13.70 | 14.27 | 13.48 | 13.86 | 7,147,094 | -0.72(-4.92%) |
Mar 26, 2009 | 15.07 | 15.09 | 14.50 | 14.57 | 7,803,786 | -0.34(-2.25%) |
Mar 25, 2009 | 14.49 | 15.14 | 14.14 | 14.91 | 14,299,432 | +0.55(+3.86%) |
Mar 24, 2009 | 13.86 | 14.64 | 13.61 | 14.35 | 10,240,074 | +0.23(+1.60%) |
Mar 23, 2009 | 14.13 | 14.35 | 14.06 | 14.13 | 9,697,820 | +0.16(+1.17%) |
Mar 20, 2009 | 14.43 | 14.43 | 13.92 | 13.96 | 13,881,874 | -0.58(-3.97%) |
Mar 19, 2009 | 14.19 | 14.72 | 14.10 | 14.54 | 17,931,792 | +1.95(+15.48%) |
Mar 18, 2009 | 12.15 | 13.61 | 11.76 | 12.59 | 15,086,977 | +0.34(+2.73%) |
Mar 17, 2009 | 12.37 | 12.43 | 11.91 | 12.26 | 6,249,704 | -0.12(-1.01%) |
Mar 16, 2009 | 12.28 | 12.55 | 12.09 | 12.38 | 4,553,318 | -0.03(-0.25%) |
Mar 13, 2009 | 12.30 | 12.53 | 12.05 | 12.41 | 0 | +0.31(+2.58%) |
Mar 12, 2009 | 12.18 | 12.26 | 11.76 | 12.10 | 8,452,880 | +0.20(+1.70%) |
Mar 11, 2009 | 11.41 | 12.07 | 11.27 | 11.90 | 9,724,267 | +0.58(+5.17%) |
Mar 10, 2009 | 11.98 | 12.24 | 11.17 | 11.31 | 14,369,995 | -0.92(-7.52%) |
Mar 09, 2009 | 12.74 | 12.89 | 12.08 | 12.23 | 9,870,386 | -0.77(-5.93%) |
Mar 06, 2009 | 13.15 | 13.49 | 12.78 | 13.01 | 0 | +0.12(+0.97%) |
Mar 05, 2009 | 12.17 | 13.09 | 12.17 | 12.88 | 7,139,419 | +0.74(+6.10%) |
Mar 04, 2009 | 12.78 | 12.80 | 11.98 | 12.14 | 9,730,549 | +0.40(+3.39%) |
Mar 02, 2009 | 12.55 | 12.59 | 11.43 | 11.74 | 15,044,029 | -0.56(-4.56%) |
Feb 27, 2009 | 13.29 | 13.40 | 11.78 | 12.30 | 0 | -0.72(-5.51%) |
Feb 26, 2009 | 12.44 | 13.11 | 12.27 | 13.02 | 11,011,985 | +0.42(+3.34%) |
Feb 25, 2009 | 12.99 | 13.58 | 12.55 | 12.60 | 15,665,945 | -0.57(-4.32%) |
Feb 24, 2009 | 14.18 | 14.29 | 13.06 | 13.17 | 13,084,038 | -1.12(-7.86%) |
Feb 23, 2009 | 14.37 | 14.90 | 14.18 | 14.29 | 11,895,902 | -0.44(-2.96%) |
Feb 20, 2009 | 14.61 | 14.93 | 14.17 | 14.73 | 15,532,183 | +0.62(+4.42%) |
Feb 19, 2009 | 14.74 | 14.96 | 13.91 | 14.11 | 14,457,133 | -1.09(-7.18%) |
Feb 18, 2009 | 14.97 | 15.31 | 14.28 | 15.20 | 14,295,591 | +0.25(+1.67%) |
Feb 17, 2009 | 15.18 | 15.31 | 14.82 | 14.95 | 14,911,532 | +0.20(+1.37%) |
Feb 13, 2009 | 14.95 | 14.97 | 14.46 | 14.74 | 7,996,678 | -0.23(-1.56%) |
Feb 12, 2009 | 14.93 | 15.17 | 14.56 | 14.98 | 12,725,707 | +0.02(+0.10%) |
Feb 11, 2009 | 14.00 | 15.11 | 13.92 | 14.96 | 21,568,984 | +1.13(+8.17%) |
Feb 10, 2009 | 14.43 | 14.53 | 13.63 | 13.83 | 13,469,362 | -0.23(-1.61%) |
Feb 09, 2009 | 14.25 | 14.46 | 13.86 | 14.06 | 10,106,837 | -0.41(-2.86%) |
Feb 06, 2009 | 13.72 | 14.59 | 13.69 | 14.47 | 15,879,816 | +0.40(+2.83%) |
Feb 05, 2009 | 13.93 | 14.15 | 13.78 | 14.07 | 13,741,443 | +0.50(+3.68%) |
Feb 04, 2009 | 13.50 | 13.84 | 13.40 | 13.58 | 11,241,151 | +0.30(+2.23%) |
Feb 03, 2009 | 13.57 | 13.67 | 13.02 | 13.28 | 14,269,064 | -0.09(-0.64%) |
Feb 02, 2009 | 13.28 | 13.99 | 13.12 | 13.36 | 15,382,334 | -0.42(-3.05%) |
Jan 30, 2009 | 14.37 | 14.40 | 13.49 | 13.79 | 0 | -0.20(-1.45%) |
Jan 29, 2009 | 13.04 | 14.18 | 12.92 | 13.99 | 19,207,122 | +0.78(+5.90%) |
Jan 28, 2009 | 13.58 | 13.59 | 13.07 | 13.21 | 16,593,014 | -0.09(-0.65%) |
Jan 27, 2009 | 13.51 | 13.64 | 13.21 | 13.29 | 14,585,195 | -0.42(-3.07%) |
Jan 26, 2009 | 14.69 | 14.87 | 13.47 | 13.72 | 20,153,802 | -0.50(-3.51%) |
Jan 23, 2009 | 13.57 | 14.28 | 13.40 | 14.21 | 28,032,596 | +1.00(+7.55%) |
Jan 22, 2009 | 13.43 | 13.86 | 13.09 | 13.22 | 23,296,102 | -0.42(-3.09%) |
Jan 21, 2009 | 13.54 | 14.03 | 12.99 | 13.64 | 29,642,658 | -0.68(-4.74%) |
Jan 20, 2009 | 14.02 | 15.23 | 13.84 | 14.32 | 28,361,980 | +0.37(+2.63%) |
Jan 16, 2009 | 13.58 | 14.00 | 13.01 | 13.95 | 23,651,990 | +0.95(+7.32%) |
Jan 15, 2009 | 12.67 | 13.06 | 12.09 | 13.00 | 13,597,599 | +0.28(+2.21%) |
Jan 14, 2009 | 13.26 | 13.50 | 12.51 | 12.72 | 12,118,316 | -0.71(-5.28%) |
Jan 13, 2009 | 13.22 | 13.65 | 12.93 | 13.43 | 13,615,044 | +0.37(+2.87%) |
Jan 12, 2009 | 13.43 | 13.49 | 12.87 | 13.05 | 10,918,704 | -0.80(-5.74%) |
Jan 09, 2009 | 13.89 | 14.44 | 13.51 | 13.85 | 12,416,831 | -0.34(-2.42%) |
Jan 08, 2009 | 13.66 | 14.23 | 13.54 | 14.19 | 10,307,046 | +0.98(+7.44%) |
Jan 07, 2009 | 14.22 | 14.22 | 13.06 | 13.21 | 11,127,744 | -1.11(-7.73%) |
Jan 06, 2009 | 13.68 | 14.56 | 13.54 | 14.32 | 13,235,153 | +0.49(+3.55%) |
Jan 05, 2009 | 13.88 | 14.09 | 13.51 | 13.82 | 12,374,867 | -0.65(-4.52%) |
Jan 02, 2009 | 14.18 | 14.82 | 14.07 | 14.48 | 0 | +0.12(+0.81%) |
Jan 01, 2009 | 14.15 | 14.42 | 13.69 | 14.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.15 | 14.42 | 13.69 | 14.36 | 6,716,077 | +0.18(+1.26%) |
Dec 30, 2008 | 14.27 | 14.27 | 13.85 | 14.18 | 6,492,873 | -0.08(-0.55%) |
Dec 29, 2008 | 14.24 | 14.40 | 13.82 | 14.26 | 8,402,937 | +0.30(+2.18%) |
Dec 26, 2008 | 13.47 | 14.12 | 12.94 | 13.96 | 3,303,308 | +0.70(+5.29%) |
Dec 24, 2008 | 13.04 | 13.45 | 12.75 | 13.26 | 2,701,383 | +0.24(+1.86%) |
Dec 23, 2008 | 12.94 | 13.53 | 11.34 | 13.01 | 11,631,312 | +0.05(+0.42%) |
Dec 22, 2008 | 13.60 | 13.99 | 12.63 | 12.96 | 10,218,208 | -0.06(-0.48%) |
Dec 19, 2008 | 12.29 | 13.29 | 12.29 | 13.02 | 12,793,511 | +0.28(+2.20%) |
Dec 18, 2008 | 13.87 | 14.00 | 12.51 | 12.74 | 15,505,703 | -1.13(-8.15%) |
Dec 17, 2008 | 14.35 | 14.87 | 13.80 | 13.87 | 12,788,923 | -0.37(-2.57%) |
Dec 16, 2008 | 13.26 | 14.28 | 13.05 | 14.24 | 13,536,749 | +1.19(+9.08%) |
Dec 15, 2008 | 13.08 | 13.63 | 12.64 | 13.05 | 16,059,133 | +0.31(+2.45%) |
Dec 12, 2008 | 11.86 | 12.98 | 11.83 | 12.74 | 11,895,628 | +0.52(+4.28%) |
Dec 11, 2008 | 13.35 | 13.57 | 11.94 | 12.22 | 15,012,373 | -0.50(-3.92%) |
Dec 10, 2008 | 12.20 | 13.11 | 12.20 | 12.72 | 19,931,776 | +1.18(+10.20%) |
Dec 09, 2008 | 11.38 | 11.96 | 11.17 | 11.54 | 15,224,321 | -0.12(-1.00%) |
Dec 08, 2008 | 11.42 | 11.81 | 11.24 | 11.66 | 12,717,974 | +1.08(+10.25%) |
Dec 05, 2008 | 10.21 | 10.64 | 9.458 | 10.57 | 14,508,240 | +0.04(+0.37%) |
Dec 04, 2008 | 10.94 | 11.45 | 10.34 | 10.53 | 13,258,428 | -0.63(-5.66%) |
Dec 03, 2008 | 10.98 | 11.43 | 10.62 | 11.17 | 16,362,734 | -0.42(-3.63%) |
Dec 02, 2008 | 11.07 | 11.65 | 10.92 | 11.59 | 14,424,733 | +0.97(+9.18%) |
Dec 01, 2008 | 11.15 | 11.56 | 10.57 | 10.61 | 13,184,780 | -0.89(-7.73%) |
Nov 28, 2008 | 11.69 | 11.69 | 11.03 | 11.50 | 4,102,797 | -0.06(-0.54%) |
Nov 26, 2008 | 10.74 | 11.65 | 10.42 | 11.56 | 11,750,020 | +0.91(+8.57%) |
Nov 25, 2008 | 11.68 | 11.68 | 10.20 | 10.65 | 16,263,750 | -0.48(-4.34%) |
Nov 24, 2008 | 11.38 | 12.07 | 11.11 | 11.13 | 18,396,626 | +0.40(+3.70%) |
Nov 21, 2008 | 9.154 | 10.87 | 8.873 | 10.74 | 24,583,500 | +2.42(+29.05%) |
Nov 20, 2008 | 8.452 | 9.185 | 8.125 | 8.320 | 17,178,610 | -0.36(-4.13%) |
Nov 19, 2008 | 9.552 | 9.953 | 8.647 | 8.678 | 17,373,056 | -0.70(-7.48%) |
Nov 18, 2008 | 9.396 | 9.903 | 9.060 | 9.380 | 13,822,108 | -0.11(-1.15%) |
Nov 17, 2008 | 9.216 | 10.14 | 9.029 | 9.489 | 14,911,546 | -0.05(-0.49%) |
Nov 14, 2008 | 10.53 | 11.06 | 9.505 | 9.536 | 22,431,286 | -0.98(-9.34%) |
Nov 13, 2008 | 9.177 | 10.57 | 8.273 | 10.52 | 17,710,860 | +1.62(+18.23%) |
Nov 12, 2008 | 10.04 | 10.04 | 8.842 | 8.897 | 17,566,956 | -1.56(-14.91%) |
Nov 11, 2008 | 10.14 | 10.78 | 9.957 | 10.46 | 12,589,835 | -0.15(-1.40%) |
Nov 10, 2008 | 10.51 | 10.71 | 10.05 | 10.60 | 11,789,777 | +0.80(+8.11%) |
Nov 07, 2008 | 9.521 | 10.41 | 9.404 | 9.809 | 12,496,240 | +0.45(+4.83%) |
Nov 06, 2008 | 10.55 | 10.83 | 9.279 | 9.357 | 18,126,556 | -0.70(-6.98%) |
Nov 05, 2008 | 9.770 | 10.31 | 9.404 | 10.06 | 15,151,628 | +0.05(+0.47%) |
Nov 04, 2008 | 8.780 | 10.12 | 8.780 | 10.01 | 11,332,959 | +1.62(+19.33%) |
Nov 03, 2008 | 8.374 | 8.959 | 8.211 | 8.390 | 9,890,585 | +0.26(+3.16%) |
Oct 31, 2008 | 8.538 | 8.764 | 8.070 | 8.133 | 15,141,506 | -0.66(-7.54%) |
Oct 30, 2008 | 8.577 | 8.850 | 7.836 | 8.795 | 20,620,162 | +0.72(+8.88%) |
Oct 29, 2008 | 7.010 | 8.304 | 6.971 | 8.078 | 22,873,082 | +1.46(+22.03%) |
Oct 28, 2008 | 6.480 | 6.698 | 5.973 | 6.620 | 12,533,892 | +0.65(+10.84%) |
Oct 27, 2008 | 6.682 | 6.862 | 5.965 | 5.973 | 11,749,046 | -0.90(-13.05%) |
Oct 24, 2008 | 5.341 | 7.041 | 5.341 | 6.869 | 15,904,152 | +0.67(+10.82%) |
Oct 23, 2008 | 6.721 | 7.431 | 6.059 | 6.199 | 17,979,814 | -0.88(-12.44%) |
Oct 22, 2008 | 7.821 | 7.875 | 6.963 | 7.080 | 13,666,596 | -1.04(-12.78%) |
Oct 21, 2008 | 8.624 | 8.912 | 8.109 | 8.117 | 9,874,583 | -1.18(-12.67%) |
Oct 20, 2008 | 8.546 | 9.333 | 8.312 | 9.294 | 8,821,520 | +0.91(+10.88%) |
Oct 17, 2008 | 7.969 | 9.848 | 7.969 | 8.382 | 13,229,908 | -0.27(-3.07%) |
Oct 16, 2008 | 10.14 | 10.14 | 8.211 | 8.647 | 22,097,898 | -1.37(-13.70%) |
Oct 15, 2008 | 10.99 | 11.37 | 9.996 | 10.02 | 13,910,284 | -1.13(-10.14%) |
Oct 14, 2008 | 10.78 | 11.64 | 10.42 | 11.15 | 17,534,806 | +0.89(+8.66%) |
Oct 13, 2008 | 10.84 | 11.06 | 9.598 | 10.26 | 9,637,346 | +0.05(+0.46%) |
Oct 10, 2008 | 12.02 | 12.26 | 9.357 | 10.21 | 21,223,432 | -2.08(-16.93%) |
Oct 09, 2008 | 12.42 | 12.61 | 11.70 | 12.30 | 13,316,128 | -0.34(-2.65%) |
Oct 08, 2008 | 11.11 | 12.71 | 11.10 | 12.63 | 24,350,532 | +2.01(+18.94%) |
Oct 07, 2008 | 11.06 | 11.34 | 10.57 | 10.62 | 17,540,448 | +0.09(+0.89%) |
Oct 06, 2008 | 11.69 | 11.81 | 9.521 | 10.53 | 17,987,132 | -0.53(-4.80%) |
Oct 03, 2008 | 10.73 | 11.98 | 10.73 | 11.06 | 12,884,967 | +0.05(+0.43%) |
Oct 02, 2008 | 12.54 | 12.64 | 10.95 | 11.01 | 16,007,599 | -2.19(-16.60%) |
Oct 01, 2008 | 12.80 | 13.79 | 12.57 | 13.20 | 15,800,763 | +0.63(+5.02%) |
Sep 30, 2008 | 12.64 | 13.19 | 12.17 | 12.57 | 11,344,995 | -0.22(-1.71%) |
Sep 29, 2008 | 12.83 | 13.58 | 12.51 | 12.79 | 14,227,878 | -0.16(-1.20%) |
Sep 26, 2008 | 13.29 | 13.59 | 12.80 | 12.94 | 0 | -0.02(-0.12%) |
Sep 25, 2008 | 13.38 | 13.74 | 12.87 | 12.96 | 10,482,643 | -0.58(-4.26%) |
Sep 24, 2008 | 13.50 | 13.78 | 13.10 | 13.54 | 9,809,985 | +0.34(+2.54%) |
Sep 23, 2008 | 13.81 | 13.85 | 12.80 | 13.20 | 16,638,744 | -0.54(-3.92%) |
Sep 22, 2008 | 13.55 | 14.18 | 13.55 | 13.74 | 15,747,018 | +0.84(+6.53%) |
Sep 19, 2008 | 11.85 | 12.90 | 11.77 | 12.90 | 0 | +0.91(+7.61%) |
Sep 18, 2008 | 11.94 | 12.81 | 11.51 | 11.98 | 30,250,578 | +0.60(+5.27%) |
Sep 17, 2008 | 10.52 | 11.50 | 10.31 | 11.38 | 21,106,734 | +0.98(+9.45%) |
Sep 16, 2008 | 9.388 | 10.47 | 9.388 | 10.40 | 13,574,352 | +0.27(+2.62%) |
Sep 15, 2008 | 10.70 | 10.97 | 9.981 | 10.14 | 13,278,546 | -0.61(-5.66%) |
Sep 12, 2008 | 10.03 | 10.81 | 9.825 | 10.74 | 11,575,150 | +1.14(+11.85%) |
Sep 11, 2008 | 9.661 | 9.973 | 9.107 | 9.606 | 15,040,369 | -0.21(-2.14%) |
Sep 10, 2008 | 9.372 | 9.832 | 8.944 | 9.817 | 13,857,252 | +0.54(+5.80%) |
Sep 09, 2008 | 9.996 | 10.18 | 9.255 | 9.279 | 17,529,076 | -1.21(-11.52%) |
Sep 08, 2008 | 11.44 | 11.58 | 10.41 | 10.49 | 9,994,385 | -0.58(-5.21%) |
Sep 05, 2008 | 11.03 | 11.19 | 10.56 | 11.06 | 0 | +0.27(+2.45%) |
Sep 04, 2008 | 11.56 | 11.72 | 10.67 | 10.80 | 10,929,082 | -0.67(-5.85%) |
Sep 03, 2008 | 11.70 | 11.99 | 11.14 | 11.47 | 11,510,207 | -0.22(-1.87%) |
Sep 02, 2008 | 11.59 | 11.91 | 11.48 | 11.69 | 10,269,099 | -1.14(-8.88%) |
Aug 29, 2008 | 13.14 | 13.29 | 12.68 | 12.83 | 5,259,818 | -0.33(-2.49%) |
Aug 28, 2008 | 13.50 | 13.55 | 12.80 | 13.15 | 6,664,224 | +0.13(+1.02%) |
Aug 27, 2008 | 13.19 | 13.28 | 12.87 | 13.02 | 4,220,895 | +0.19(+1.52%) |
Aug 26, 2008 | 12.68 | 13.10 | 12.67 | 12.83 | 4,401,907 | +0.05(+0.37%) |
Aug 25, 2008 | 12.84 | 13.27 | 12.70 | 12.78 | 4,990,482 | -0.17(-1.32%) |
Aug 22, 2008 | 13.19 | 13.36 | 12.76 | 12.95 | 6,672,307 | -0.48(-3.54%) |
Aug 21, 2008 | 13.12 | 13.61 | 12.98 | 13.43 | 12,811,026 | +1.15(+9.40%) |
Aug 20, 2008 | 12.52 | 12.65 | 11.97 | 12.27 | 9,172,835 | -0.01(-0.06%) |
Aug 19, 2008 | 11.76 | 12.57 | 11.76 | 12.28 | 8,666,646 | +0.27(+2.21%) |
Aug 18, 2008 | 11.98 | 12.19 | 11.80 | 12.02 | 6,593,954 | +0.37(+3.15%) |
Aug 15, 2008 | 11.84 | 11.85 | 11.42 | 11.65 | 0 | -0.48(-3.98%) |
Aug 14, 2008 | 12.87 | 13.08 | 12.04 | 12.13 | 8,793,446 | -0.73(-5.70%) |
Aug 13, 2008 | 12.01 | 12.95 | 11.95 | 12.87 | 14,554,469 | +0.94(+7.91%) |
Aug 12, 2008 | 11.89 | 12.25 | 11.59 | 11.92 | 11,792,811 | +0.19(+1.60%) |
Aug 11, 2008 | 12.27 | 12.27 | 11.38 | 11.73 | 11,987,275 | -0.54(-4.38%) |
Aug 08, 2008 | 12.53 | 12.59 | 12.10 | 12.27 | 10,019,762 | -0.64(-4.95%) |
Aug 07, 2008 | 13.46 | 13.48 | 12.90 | 12.91 | 9,071,964 | -0.40(-2.99%) |
Aug 06, 2008 | 13.18 | 13.54 | 12.94 | 13.31 | 8,698,094 | +0.37(+2.83%) |
Aug 05, 2008 | 13.31 | 13.31 | 12.72 | 12.94 | 16,126,209 | -0.76(-5.52%) |
Aug 04, 2008 | 13.79 | 14.31 | 13.57 | 13.70 | 7,773,079 | -0.27(-1.90%) |
Aug 01, 2008 | 14.00 | 14.44 | 13.86 | 13.96 | 8,678,677 | -0.19(-1.32%) |
Jul 31, 2008 | 14.95 | 14.95 | 14.07 | 14.15 | 7,136,246 | -0.37(-2.52%) |
Jul 30, 2008 | 13.96 | 14.58 | 13.58 | 14.52 | 10,369,824 | +0.30(+2.14%) |
Jul 29, 2008 | 14.21 | 14.76 | 14.09 | 14.21 | 6,826,691 | -0.48(-3.24%) |
Jul 28, 2008 | 14.67 | 15.17 | 14.33 | 14.69 | 8,317,926 | +0.15(+1.02%) |
Jul 25, 2008 | 14.46 | 14.81 | 14.23 | 14.54 | 9,350,214 | +0.20(+1.36%) |
Jul 24, 2008 | 15.74 | 15.75 | 14.11 | 14.35 | 20,994,872 | -1.82(-11.24%) |
Jul 23, 2008 | 17.42 | 17.53 | 16.02 | 16.16 | 12,089,261 | -1.42(-8.07%) |
Jul 22, 2008 | 18.66 | 18.78 | 17.36 | 17.58 | 7,977,801 | -0.80(-4.37%) |
Jul 21, 2008 | 17.99 | 18.55 | 17.55 | 18.39 | 5,578,693 | +0.71(+4.01%) |
Jul 18, 2008 | 17.57 | 18.12 | 17.51 | 17.68 | 5,219,345 | +0.03(+0.18%) |
Jul 17, 2008 | 17.72 | 18.57 | 17.31 | 17.65 | 9,540,388 | -0.27(-1.48%) |
Jul 16, 2008 | 18.47 | 18.70 | 17.63 | 17.91 | 6,639,391 | -0.66(-3.53%) |
Jul 15, 2008 | 19.51 | 19.77 | 18.27 | 18.57 | 12,767,911 | -0.54(-2.82%) |
Jul 14, 2008 | 18.41 | 19.24 | 18.07 | 19.10 | 8,407,077 | +0.93(+5.11%) |
Jul 11, 2008 | 18.35 | 18.71 | 17.88 | 18.18 | 13,402,881 | +0.62(+3.55%) |
Jul 10, 2008 | 17.54 | 17.81 | 17.15 | 17.55 | 9,166,831 | +0.49(+2.88%) |
Jul 09, 2008 | 17.22 | 17.86 | 16.97 | 17.06 | 6,374,710 | -0.11(-0.64%) |
Jul 08, 2008 | 17.10 | 17.23 | 16.76 | 17.17 | 6,773,498 | -0.19(-1.08%) |
Jul 07, 2008 | 17.17 | 17.58 | 17.11 | 17.36 | 7,262,980 | -0.48(-2.71%) |
Jul 04, 2008 | 17.42 | 17.87 | 17.17 | 17.84 | 5,980,938 | +0.00(+0.00%) |
Jul 03, 2008 | 17.42 | 17.87 | 17.17 | 17.84 | 5,980,938 | -0.23(-1.25%) |
Jul 02, 2008 | 18.46 | 18.85 | 17.89 | 18.07 | 8,181,315 | -0.67(-3.58%) |
Jul 01, 2008 | 18.81 | 19.03 | 18.56 | 18.74 | 9,847,900 | +0.33(+1.78%) |
Jun 30, 2008 | 18.32 | 18.78 | 17.63 | 18.41 | 9,810,598 | +0.23(+1.24%) |
Jun 27, 2008 | 17.58 | 18.40 | 17.58 | 18.18 | 10,542,819 | +0.76(+4.39%) |
Jun 26, 2008 | 16.10 | 17.54 | 16.10 | 17.42 | 13,763,084 | +1.83(+11.76%) |
Jun 25, 2008 | 15.78 | 15.79 | 14.98 | 15.59 | 6,544,872 | -0.05(-0.35%) |
Jun 24, 2008 | 15.74 | 15.91 | 15.45 | 15.64 | 4,668,531 | -0.04(-0.25%) |
Jun 23, 2008 | 14.99 | 15.74 | 14.97 | 15.68 | 4,282,990 | +0.39(+2.55%) |
Jun 20, 2008 | 15.02 | 15.38 | 15.02 | 15.29 | 6,530,786 | +0.27(+1.76%) |
Jun 19, 2008 | 15.32 | 15.48 | 14.95 | 15.03 | 5,666,032 | +0.08(+0.52%) |
Jun 18, 2008 | 14.85 | 15.00 | 14.63 | 14.95 | 4,312,764 | +0.19(+1.27%) |
Jun 17, 2008 | 14.44 | 14.80 | 14.39 | 14.76 | 4,067,711 | +0.31(+2.16%) |
Jun 16, 2008 | 14.59 | 14.66 | 14.38 | 14.45 | 4,458,324 | +0.34(+2.43%) |
Jun 13, 2008 | 14.30 | 14.45 | 14.01 | 14.11 | 7,594,053 | -0.13(-0.93%) |
Jun 12, 2008 | 14.51 | 14.59 | 14.17 | 14.24 | 8,680,415 | -0.72(-4.80%) |
Jun 11, 2008 | 15.03 | 15.24 | 14.81 | 14.96 | 9,477,410 | +0.34(+2.29%) |
Jun 10, 2008 | 14.91 | 15.52 | 14.42 | 14.62 | 11,998,677 | -1.17(-7.41%) |
Jun 09, 2008 | 15.56 | 15.93 | 15.45 | 15.79 | 5,608,466 | +0.23(+1.50%) |
Jun 06, 2008 | 15.58 | 15.94 | 15.52 | 15.56 | 6,422,400 | +0.35(+2.31%) |
Jun 05, 2008 | 14.65 | 15.27 | 14.57 | 15.20 | 6,352,439 | +0.45(+3.07%) |
Jun 04, 2008 | 15.22 | 15.28 | 14.68 | 14.75 | 4,819,972 | -0.38(-2.52%) |
Jun 03, 2008 | 15.41 | 15.71 | 15.11 | 15.13 | 4,893,441 | -0.55(-3.48%) |
Jun 02, 2008 | 15.63 | 15.87 | 15.49 | 15.68 | 4,380,268 | +0.11(+0.70%) |
May 30, 2008 | 15.55 | 15.67 | 15.39 | 15.57 | 4,174,004 | +0.27(+1.78%) |
May 29, 2008 | 15.33 | 15.63 | 15.22 | 15.30 | 5,750,441 | -0.50(-3.16%) |
May 28, 2008 | 15.43 | 15.86 | 15.28 | 15.80 | 5,171,275 | +0.09(+0.60%) |
May 27, 2008 | 15.56 | 15.80 | 15.38 | 15.70 | 4,053,464 | -0.33(-2.04%) |
May 26, 2008 | 16.40 | 16.69 | 15.95 | 16.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.40 | 16.69 | 15.95 | 16.03 | 4,510,970 | -0.21(-1.30%) |
May 22, 2008 | 16.55 | 16.74 | 15.81 | 16.24 | 6,516,300 | -0.41(-2.44%) |
May 21, 2008 | 16.68 | 17.15 | 16.58 | 16.65 | 7,971,714 | -0.03(-0.19%) |
May 20, 2008 | 16.45 | 16.72 | 16.00 | 16.68 | 5,833,266 | +0.49(+3.03%) |
May 19, 2008 | 16.37 | 16.50 | 15.95 | 16.19 | 4,402,655 | +0.05(+0.29%) |
May 16, 2008 | 16.36 | 16.41 | 16.02 | 16.14 | 8,240,665 | +0.51(+3.29%) |
May 15, 2008 | 15.38 | 15.75 | 15.37 | 15.63 | 6,635,205 | +0.55(+3.62%) |
May 14, 2008 | 15.36 | 15.51 | 15.04 | 15.08 | 3,561,986 | -0.27(-1.73%) |
May 13, 2008 | 15.11 | 15.47 | 14.92 | 15.35 | 4,784,615 | -0.02(-0.15%) |
May 12, 2008 | 15.42 | 15.63 | 15.14 | 15.37 | 5,149,100 | -0.27(-1.74%) |
May 09, 2008 | 16.06 | 16.06 | 15.19 | 15.64 | 5,206,535 | -0.02(-0.15%) |
May 08, 2008 | 15.12 | 15.73 | 15.05 | 15.66 | 7,486,134 | +0.75(+5.02%) |
May 07, 2008 | 15.09 | 15.31 | 14.79 | 14.92 | 7,574,507 | -0.56(-3.63%) |
May 06, 2008 | 15.58 | 15.93 | 15.42 | 15.48 | 5,211,438 | +0.10(+0.66%) |
May 05, 2008 | 15.48 | 15.52 | 15.02 | 15.38 | 6,585,407 | +0.56(+3.79%) |
May 02, 2008 | 14.52 | 15.20 | 14.52 | 14.81 | 5,224,700 | +0.30(+2.04%) |