Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.966 | 6.307 | 5.917 | 5.959 | 18,396,136 | +0.04(+0.62%) |
Apr 29, 2009 | 5.606 | 5.984 | 5.526 | 5.923 | 11,703,903 | +0.35(+6.24%) |
Apr 28, 2009 | 5.398 | 5.825 | 5.258 | 5.575 | 9,573,186 | +0.11(+2.01%) |
Apr 27, 2009 | 5.764 | 6.039 | 5.252 | 5.465 | 14,183,696 | -0.60(-9.86%) |
Apr 24, 2009 | 5.654 | 6.295 | 5.563 | 6.063 | 21,533,444 | +0.39(+6.88%) |
Apr 23, 2009 | 5.221 | 5.734 | 5.142 | 5.673 | 14,818,356 | +0.49(+9.54%) |
Apr 22, 2009 | 5.252 | 5.740 | 5.032 | 5.179 | 14,447,125 | -0.37(-6.70%) |
Apr 21, 2009 | 4.868 | 5.661 | 4.197 | 5.551 | 19,557,852 | +0.60(+12.21%) |
Apr 20, 2009 | 5.557 | 5.593 | 4.843 | 4.947 | 21,074,774 | -0.77(-13.54%) |
Apr 17, 2009 | 5.471 | 6.069 | 5.398 | 5.722 | 18,805,244 | +0.04(+0.75%) |
Apr 16, 2009 | 5.032 | 5.697 | 4.880 | 5.679 | 77,978,328 | +0.53(+10.31%) |
Apr 15, 2009 | 4.648 | 5.185 | 4.514 | 5.148 | 10,155,998 | +0.49(+10.62%) |
Apr 14, 2009 | 4.935 | 5.276 | 4.611 | 4.654 | 11,124,342 | -0.35(-6.95%) |
Apr 13, 2009 | 4.971 | 5.167 | 4.660 | 5.002 | 7,702,567 | -0.02(-0.49%) |
Apr 09, 2009 | 4.148 | 5.069 | 4.148 | 5.026 | 13,512,755 | +0.99(+24.47%) |
Apr 08, 2009 | 3.928 | 4.227 | 3.825 | 4.038 | 7,634,533 | +0.18(+4.75%) |
Apr 07, 2009 | 4.117 | 4.404 | 3.831 | 3.855 | 8,277,303 | -0.40(-9.33%) |
Apr 06, 2009 | 4.099 | 4.386 | 3.849 | 4.252 | 8,652,381 | +0.05(+1.16%) |
Apr 03, 2009 | 3.745 | 4.227 | 3.538 | 4.203 | 14,465,724 | +0.46(+12.22%) |
Apr 02, 2009 | 3.391 | 3.843 | 3.355 | 3.745 | 11,668,580 | +0.52(+16.29%) |
Apr 01, 2009 | 3.221 | 3.391 | 3.147 | 3.221 | 7,640,609 | -0.13(-4.00%) |
Mar 31, 2009 | 3.129 | 3.501 | 3.086 | 3.355 | 13,037,124 | +0.33(+10.89%) |
Mar 30, 2009 | 3.300 | 3.440 | 3.007 | 3.025 | 11,813,422 | -0.68(-18.29%) |
Mar 26, 2009 | 3.587 | 3.727 | 3.446 | 3.703 | 10,421,218 | +0.21(+5.93%) |
Mar 25, 2009 | 3.550 | 3.690 | 3.074 | 3.495 | 11,215,206 | -0.04(-1.04%) |
Mar 24, 2009 | 3.660 | 3.861 | 3.355 | 3.532 | 11,399,915 | -0.25(-6.61%) |
Mar 23, 2009 | 3.459 | 3.812 | 3.428 | 3.782 | 15,763,188 | +0.77(+25.76%) |
Mar 20, 2009 | 3.599 | 3.599 | 3.007 | 3.007 | 9,309,891 | -0.77(-20.48%) |
Mar 19, 2009 | 3.904 | 3.922 | 3.587 | 3.782 | 10,592,697 | -0.04(-1.12%) |
Mar 18, 2009 | 3.422 | 3.898 | 3.141 | 3.825 | 13,203,132 | +0.38(+10.97%) |
Mar 17, 2009 | 3.245 | 3.446 | 3.056 | 3.446 | 10,169,647 | +0.27(+8.65%) |
Mar 16, 2009 | 3.837 | 3.837 | 3.147 | 3.172 | 9,797,208 | -0.45(-12.46%) |
Mar 13, 2009 | 3.934 | 3.995 | 3.465 | 3.623 | 0 | -0.26(-6.75%) |
Mar 12, 2009 | 3.349 | 3.947 | 3.269 | 3.886 | 10,631,067 | +0.54(+16.03%) |
Mar 11, 2009 | 3.288 | 3.599 | 3.154 | 3.349 | 12,159,461 | +0.12(+3.78%) |
Mar 10, 2009 | 2.739 | 3.379 | 2.714 | 3.227 | 17,359,032 | +0.55(+20.50%) |
Mar 09, 2009 | 2.672 | 2.757 | 2.483 | 2.678 | 8,801,046 | -0.05(-2.01%) |
Mar 06, 2009 | 3.446 | 3.550 | 2.544 | 2.733 | 0 | -0.63(-18.84%) |
Mar 05, 2009 | 3.715 | 3.904 | 3.269 | 3.367 | 9,714,361 | -0.53(-13.62%) |
Mar 04, 2009 | 3.886 | 4.026 | 3.654 | 3.898 | 6,913,188 | +0.27(+7.58%) |
Mar 02, 2009 | 4.197 | 4.197 | 3.507 | 3.623 | 10,973,208 | -0.59(-13.91%) |
Feb 27, 2009 | 4.239 | 4.471 | 4.117 | 4.209 | 0 | -0.15(-3.50%) |
Feb 26, 2009 | 4.477 | 4.752 | 4.270 | 4.361 | 8,597,010 | -0.02(-0.56%) |
Feb 25, 2009 | 4.483 | 4.672 | 4.087 | 4.386 | 7,643,345 | -0.18(-4.01%) |
Feb 24, 2009 | 4.123 | 4.587 | 3.965 | 4.569 | 9,781,313 | +0.49(+11.96%) |
Feb 23, 2009 | 4.654 | 4.691 | 4.056 | 4.081 | 8,465,897 | -0.48(-10.56%) |
Feb 20, 2009 | 4.075 | 4.666 | 3.910 | 4.563 | 0 | +0.35(+8.25%) |
Feb 19, 2009 | 4.630 | 4.679 | 4.160 | 4.215 | 4,993,612 | -0.29(-6.50%) |
Feb 18, 2009 | 4.544 | 4.630 | 4.239 | 4.508 | 5,432,329 | -0.02(-0.40%) |
Feb 17, 2009 | 4.941 | 4.941 | 4.453 | 4.526 | 7,950,809 | -0.52(-10.28%) |
Feb 13, 2009 | 5.319 | 5.612 | 5.038 | 5.045 | 6,809,465 | -0.41(-7.49%) |
Feb 12, 2009 | 5.569 | 5.661 | 4.953 | 5.453 | 8,256,223 | -0.13(-2.29%) |
Feb 11, 2009 | 5.630 | 5.673 | 5.270 | 5.581 | 7,296,210 | -0.09(-1.61%) |
Feb 10, 2009 | 6.271 | 6.374 | 5.593 | 5.673 | 7,742,760 | -0.74(-11.60%) |
Feb 09, 2009 | 6.258 | 6.484 | 6.088 | 6.417 | 4,874,696 | +0.15(+2.33%) |
Feb 06, 2009 | 5.630 | 6.332 | 5.612 | 6.271 | 0 | +0.68(+12.10%) |
Feb 05, 2009 | 5.587 | 5.837 | 5.258 | 5.593 | 5,190,492 | -0.04(-0.65%) |
Feb 04, 2009 | 5.947 | 6.033 | 5.563 | 5.630 | 5,713,574 | -0.23(-3.95%) |
Feb 03, 2009 | 5.886 | 5.935 | 5.612 | 5.862 | 5,149,010 | -0.02(-0.31%) |
Feb 02, 2009 | 5.581 | 5.892 | 5.337 | 5.880 | 7,120,424 | +0.26(+4.67%) |
Jan 30, 2009 | 6.124 | 6.338 | 5.496 | 5.618 | 0 | -0.46(-7.53%) |
Jan 29, 2009 | 6.704 | 6.813 | 5.996 | 6.075 | 10,893,638 | -1.31(-17.75%) |
Jan 28, 2009 | 6.850 | 7.478 | 6.783 | 7.387 | 9,863,549 | +0.73(+11.00%) |
Jan 27, 2009 | 6.679 | 6.832 | 6.319 | 6.655 | 4,880,694 | +0.16(+2.54%) |
Jan 26, 2009 | 6.350 | 6.685 | 6.155 | 6.490 | 5,864,546 | +0.16(+2.60%) |
Jan 23, 2009 | 5.758 | 6.393 | 5.615 | 6.325 | 0 | +0.32(+5.39%) |
Jan 22, 2009 | 5.905 | 6.368 | 5.810 | 6.002 | 7,304,901 | -0.24(-3.91%) |
Jan 21, 2009 | 5.447 | 6.289 | 5.368 | 6.246 | 7,648,439 | +0.90(+16.90%) |
Jan 20, 2009 | 5.996 | 6.027 | 5.301 | 5.343 | 9,040,202 | -0.74(-12.14%) |
Jan 16, 2009 | 5.819 | 6.222 | 5.642 | 6.081 | 0 | +0.33(+5.73%) |
Jan 15, 2009 | 5.234 | 5.886 | 4.880 | 5.752 | 8,767,438 | +0.51(+9.78%) |
Jan 14, 2009 | 5.563 | 5.563 | 5.148 | 5.240 | 5,695,579 | -0.41(-7.24%) |
Jan 13, 2009 | 5.648 | 5.813 | 5.215 | 5.648 | 7,143,471 | -0.01(-0.22%) |
Jan 12, 2009 | 6.374 | 6.557 | 5.465 | 5.661 | 7,300,409 | -0.90(-13.75%) |
Jan 09, 2009 | 6.868 | 6.923 | 6.508 | 6.563 | 5,638,399 | -0.32(-4.61%) |
Jan 08, 2009 | 6.649 | 7.009 | 6.490 | 6.881 | 3,860,446 | +0.23(+3.39%) |
Jan 07, 2009 | 6.740 | 7.027 | 6.630 | 6.655 | 5,359,580 | -0.41(-5.87%) |
Jan 06, 2009 | 6.557 | 7.137 | 6.533 | 7.070 | 6,747,956 | +0.54(+8.32%) |
Jan 05, 2009 | 6.563 | 6.820 | 6.222 | 6.527 | 5,361,706 | -0.04(-0.56%) |
Jan 02, 2009 | 6.667 | 6.856 | 6.484 | 6.563 | 0 | -0.12(-1.82%) |
Jan 01, 2009 | 6.295 | 6.832 | 6.161 | 6.685 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.295 | 6.832 | 6.161 | 6.685 | 6,888,194 | +0.37(+5.89%) |
Dec 30, 2008 | 6.075 | 6.356 | 5.917 | 6.313 | 4,937,419 | +0.24(+3.92%) |
Dec 29, 2008 | 6.777 | 6.777 | 5.978 | 6.075 | 4,880,970 | -0.68(-10.11%) |
Dec 26, 2008 | 6.661 | 6.783 | 6.411 | 6.759 | 0 | +0.12(+1.74%) |
Dec 24, 2008 | 6.496 | 6.667 | 6.197 | 6.643 | 1,898,030 | +0.13(+1.97%) |
Dec 23, 2008 | 6.533 | 6.929 | 6.271 | 6.515 | 6,418,440 | +0.01(+0.09%) |
Dec 22, 2008 | 7.106 | 7.149 | 6.100 | 6.508 | 7,979,665 | -0.62(-8.65%) |
Dec 19, 2008 | 6.460 | 7.155 | 6.374 | 7.125 | 9,381,792 | +0.71(+11.03%) |
Dec 18, 2008 | 7.167 | 7.442 | 6.246 | 6.417 | 11,220,972 | -0.71(-9.93%) |
Dec 17, 2008 | 6.386 | 7.777 | 6.118 | 7.125 | 13,452,125 | +0.45(+6.67%) |
Dec 16, 2008 | 5.557 | 6.691 | 5.441 | 6.679 | 11,017,197 | +1.26(+23.17%) |
Dec 15, 2008 | 5.600 | 5.715 | 5.197 | 5.423 | 8,270,460 | -0.15(-2.74%) |
Dec 12, 2008 | 4.239 | 5.642 | 4.142 | 5.575 | 0 | +1.06(+23.51%) |
Dec 11, 2008 | 5.636 | 5.654 | 4.374 | 4.514 | 12,867,099 | -1.30(-22.35%) |
Dec 10, 2008 | 5.063 | 5.898 | 4.947 | 5.813 | 9,635,256 | +0.96(+19.87%) |
Dec 09, 2008 | 5.392 | 5.551 | 4.740 | 4.849 | 11,599,371 | -0.58(-10.67%) |
Dec 08, 2008 | 4.459 | 5.471 | 4.459 | 5.429 | 11,572,840 | +1.04(+23.78%) |
Dec 05, 2008 | 3.642 | 4.544 | 3.538 | 4.386 | 0 | +0.76(+21.04%) |
Dec 04, 2008 | 3.788 | 4.044 | 3.556 | 3.623 | 10,233,401 | -0.20(-5.11%) |
Dec 03, 2008 | 3.520 | 3.922 | 3.507 | 3.818 | 14,137,872 | +0.07(+1.79%) |
Dec 02, 2008 | 3.696 | 3.879 | 3.282 | 3.751 | 17,049,838 | +0.32(+9.43%) |
Dec 01, 2008 | 5.002 | 5.002 | 3.385 | 3.428 | 12,473,664 | -1.58(-31.55%) |
Nov 28, 2008 | 4.898 | 5.099 | 4.831 | 5.008 | 4,089,668 | +0.03(+0.61%) |
Nov 26, 2008 | 4.642 | 4.996 | 4.428 | 4.977 | 9,341,712 | +0.31(+6.67%) |
Nov 25, 2008 | 4.178 | 4.740 | 4.014 | 4.666 | 13,205,099 | +0.51(+12.17%) |
Nov 24, 2008 | 3.245 | 4.252 | 3.025 | 4.160 | 16,784,254 | +1.15(+38.06%) |
Nov 21, 2008 | 2.806 | 3.062 | 2.446 | 3.013 | 17,138,660 | +0.47(+18.47%) |
Nov 20, 2008 | 3.751 | 3.751 | 2.348 | 2.544 | 21,090,580 | -1.18(-31.64%) |
Nov 19, 2008 | 4.977 | 4.990 | 3.654 | 3.721 | 12,031,619 | -1.13(-23.37%) |
Nov 18, 2008 | 5.593 | 5.667 | 4.343 | 4.855 | 11,634,390 | -0.71(-12.81%) |
Nov 17, 2008 | 5.911 | 6.045 | 5.520 | 5.569 | 6,925,859 | -0.35(-5.97%) |
Nov 14, 2008 | 6.820 | 6.826 | 5.868 | 5.923 | 0 | -1.02(-14.75%) |
Nov 13, 2008 | 6.088 | 7.003 | 5.813 | 6.948 | 7,701,729 | +0.90(+14.93%) |
Nov 12, 2008 | 7.021 | 7.021 | 5.996 | 6.045 | 6,348,534 | -1.12(-15.59%) |
Nov 11, 2008 | 7.021 | 7.369 | 6.801 | 7.161 | 3,867,487 | -0.01(-0.17%) |
Nov 10, 2008 | 8.100 | 8.521 | 7.057 | 7.173 | 4,661,750 | -0.87(-10.77%) |
Nov 07, 2008 | 7.405 | 8.125 | 7.167 | 8.039 | 0 | +0.66(+9.02%) |
Nov 06, 2008 | 7.948 | 8.021 | 7.332 | 7.375 | 5,030,223 | -0.54(-6.78%) |
Nov 05, 2008 | 9.235 | 9.235 | 7.832 | 7.911 | 6,067,518 | -1.15(-12.66%) |
Nov 04, 2008 | 8.460 | 9.125 | 8.393 | 9.058 | 5,116,726 | +0.66(+7.92%) |
Nov 03, 2008 | 8.845 | 8.845 | 8.363 | 8.393 | 3,539,233 | -0.21(-2.48%) |
Oct 31, 2008 | 8.369 | 8.784 | 8.125 | 8.607 | 0 | +0.56(+6.89%) |
Oct 30, 2008 | 7.619 | 8.082 | 7.192 | 8.052 | 4,455,914 | +0.79(+10.92%) |
Oct 29, 2008 | 7.198 | 7.905 | 6.984 | 7.259 | 5,818,382 | +0.02(+0.25%) |
Oct 28, 2008 | 6.813 | 7.259 | 6.118 | 7.240 | 8,217,251 | +0.74(+11.46%) |
Oct 27, 2008 | 7.198 | 7.472 | 6.466 | 6.496 | 5,160,989 | -0.74(-10.28%) |
Oct 24, 2008 | 6.984 | 7.863 | 6.984 | 7.240 | 0 | -0.78(-9.73%) |
Oct 23, 2008 | 8.436 | 8.698 | 7.167 | 8.021 | 6,507,348 | -0.38(-4.50%) |
Oct 22, 2008 | 9.040 | 9.040 | 8.100 | 8.399 | 5,181,286 | -0.68(-7.52%) |
Oct 21, 2008 | 9.455 | 9.821 | 9.034 | 9.083 | 3,246,014 | -0.60(-6.18%) |
Oct 20, 2008 | 9.424 | 9.747 | 9.253 | 9.680 | 3,681,527 | +0.29(+3.05%) |
Oct 17, 2008 | 8.997 | 9.876 | 8.839 | 9.394 | 0 | +0.23(+2.46%) |
Oct 16, 2008 | 9.015 | 9.455 | 8.265 | 9.168 | 6,733,295 | +0.21(+2.38%) |
Oct 15, 2008 | 9.467 | 9.973 | 8.747 | 8.954 | 5,449,508 | -1.02(-10.27%) |
Oct 14, 2008 | 10.42 | 10.67 | 9.131 | 9.979 | 5,449,771 | -0.20(-1.98%) |
Oct 13, 2008 | 10.52 | 11.04 | 9.473 | 10.18 | 5,237,249 | +0.26(+2.64%) |
Oct 10, 2008 | 8.375 | 9.918 | 7.802 | 9.918 | 0 | +1.32(+15.32%) |
Oct 09, 2008 | 10.56 | 10.96 | 8.460 | 8.601 | 9,477,673 | -1.88(-17.98%) |
Oct 08, 2008 | 10.55 | 11.11 | 9.772 | 10.49 | 5,314,023 | -0.27(-2.50%) |
Oct 07, 2008 | 11.94 | 12.05 | 10.75 | 10.75 | 4,754,233 | -1.05(-8.89%) |
Oct 06, 2008 | 11.83 | 11.91 | 11.06 | 11.80 | 4,927,165 | -0.55(-4.44%) |
Oct 03, 2008 | 13.65 | 15.08 | 12.22 | 12.35 | 0 | -1.09(-8.12%) |
Oct 02, 2008 | 14.52 | 14.52 | 13.29 | 13.44 | 2,575,896 | -1.13(-7.74%) |
Oct 01, 2008 | 14.90 | 14.90 | 14.36 | 14.57 | 2,609,740 | -0.42(-2.81%) |
Sep 30, 2008 | 14.87 | 15.38 | 14.11 | 14.99 | 3,680,339 | +0.54(+3.76%) |
Sep 29, 2008 | 15.43 | 15.43 | 14.04 | 14.45 | 3,951,841 | -1.19(-7.61%) |
Sep 26, 2008 | 15.07 | 15.75 | 14.93 | 15.64 | 0 | +0.32(+2.07%) |
Sep 25, 2008 | 15.16 | 15.42 | 14.90 | 15.32 | 3,189,566 | +0.21(+1.37%) |
Sep 24, 2008 | 15.32 | 15.52 | 15.05 | 15.12 | 3,982,536 | -0.16(-1.08%) |
Sep 23, 2008 | 14.82 | 15.54 | 14.82 | 15.28 | 2,795,524 | +0.26(+1.71%) |
Sep 22, 2008 | 16.34 | 16.60 | 14.46 | 15.02 | 3,599,572 | -1.41(-8.57%) |
Sep 19, 2008 | 14.72 | 16.45 | 14.70 | 16.43 | 0 | +1.99(+13.77%) |
Sep 18, 2008 | 14.04 | 15.43 | 12.85 | 14.44 | 8,311,986 | +0.49(+3.54%) |
Sep 17, 2008 | 14.52 | 14.93 | 13.81 | 13.95 | 5,074,310 | -0.85(-5.77%) |
Sep 16, 2008 | 14.49 | 14.91 | 13.42 | 14.80 | 7,517,342 | +0.32(+2.19%) |
Sep 15, 2008 | 14.77 | 15.45 | 14.47 | 14.49 | 5,898,354 | -0.92(-5.98%) |
Sep 12, 2008 | 15.13 | 15.42 | 14.90 | 15.41 | 0 | +0.13(+0.88%) |
Sep 11, 2008 | 15.32 | 15.48 | 14.83 | 15.27 | 3,656,779 | -0.29(-1.84%) |
Sep 10, 2008 | 15.52 | 15.66 | 15.01 | 15.56 | 2,430,505 | +0.12(+0.75%) |
Sep 09, 2008 | 16.02 | 16.16 | 15.25 | 15.44 | 3,237,221 | -0.68(-4.24%) |
Sep 08, 2008 | 15.76 | 16.32 | 15.71 | 16.13 | 4,627,040 | +0.76(+4.92%) |
Sep 05, 2008 | 15.37 | 15.44 | 15.07 | 15.37 | 0 | -0.11(-0.71%) |
Sep 04, 2008 | 15.66 | 15.71 | 15.34 | 15.48 | 2,688,726 | -0.29(-1.82%) |
Sep 03, 2008 | 15.41 | 15.86 | 15.21 | 15.77 | 2,243,886 | +0.36(+2.34%) |
Sep 02, 2008 | 15.40 | 15.79 | 15.11 | 15.41 | 1,927,531 | +0.14(+0.92%) |
Aug 29, 2008 | 15.25 | 15.55 | 15.04 | 15.27 | 0 | -0.16(-1.03%) |
Aug 28, 2008 | 14.88 | 15.43 | 14.64 | 15.43 | 2,134,664 | +0.59(+3.95%) |
Aug 27, 2008 | 14.66 | 14.96 | 14.44 | 14.84 | 1,348,133 | +0.20(+1.38%) |
Aug 26, 2008 | 14.50 | 14.74 | 14.38 | 14.64 | 1,431,246 | +0.16(+1.14%) |
Aug 25, 2008 | 14.87 | 14.87 | 14.42 | 14.47 | 1,346,119 | -0.52(-3.50%) |
Aug 22, 2008 | 14.55 | 15.04 | 14.44 | 15.00 | 0 | +0.54(+3.76%) |
Aug 21, 2008 | 14.27 | 14.71 | 14.25 | 14.46 | 1,706,834 | -0.21(-1.46%) |
Aug 20, 2008 | 14.72 | 14.80 | 14.38 | 14.67 | 2,630,229 | +0.01(+0.08%) |
Aug 19, 2008 | 14.96 | 15.05 | 14.55 | 14.66 | 2,248,191 | -0.46(-3.03%) |
Aug 18, 2008 | 15.64 | 15.77 | 14.94 | 15.12 | 2,623,232 | -0.59(-3.77%) |
Aug 15, 2008 | 15.77 | 16.03 | 15.51 | 15.71 | 0 | -0.04(-0.27%) |
Aug 14, 2008 | 15.16 | 15.81 | 14.94 | 15.75 | 2,385,536 | +0.51(+3.36%) |
Aug 13, 2008 | 15.58 | 15.58 | 15.08 | 15.24 | 2,185,920 | -0.15(-0.99%) |
Aug 12, 2008 | 15.85 | 15.91 | 15.18 | 15.39 | 2,909,476 | -0.82(-5.04%) |
Aug 11, 2008 | 15.92 | 16.48 | 15.63 | 16.21 | 3,299,589 | +0.31(+1.96%) |
Aug 08, 2008 | 15.37 | 16.01 | 15.08 | 15.90 | 2,751,584 | +0.59(+3.87%) |
Aug 07, 2008 | 15.47 | 15.66 | 15.19 | 15.30 | 2,054,432 | -0.35(-2.26%) |
Aug 06, 2008 | 15.54 | 15.84 | 15.48 | 15.66 | 2,192,528 | -0.01(-0.08%) |
Aug 05, 2008 | 15.13 | 15.81 | 15.01 | 15.67 | 4,004,102 | +0.71(+4.73%) |
Aug 04, 2008 | 15.16 | 15.21 | 14.91 | 14.96 | 3,175,768 | -0.26(-1.72%) |
Aug 01, 2008 | 15.19 | 15.32 | 14.81 | 15.22 | 3,662,855 | +0.14(+0.93%) |
Jul 31, 2008 | 15.27 | 15.55 | 14.64 | 15.08 | 2,887,491 | -0.39(-2.52%) |
Jul 30, 2008 | 15.78 | 15.80 | 14.88 | 15.48 | 2,679,942 | +0.01(+0.04%) |
Jul 29, 2008 | 15.47 | 15.62 | 14.61 | 15.47 | 4,798,102 | +0.94(+6.47%) |
Jul 28, 2008 | 14.91 | 15.25 | 14.41 | 14.53 | 3,989,353 | -0.46(-3.05%) |
Jul 25, 2008 | 14.77 | 15.31 | 14.58 | 14.99 | 2,633,317 | +0.28(+1.91%) |
Jul 24, 2008 | 15.78 | 15.78 | 14.58 | 14.71 | 3,943,113 | -1.10(-6.95%) |
Jul 23, 2008 | 14.77 | 16.04 | 14.70 | 15.80 | 5,399,533 | +0.54(+3.56%) |
Jul 22, 2008 | 14.51 | 15.34 | 14.35 | 15.26 | 4,851,301 | +0.65(+4.42%) |
Jul 21, 2008 | 14.43 | 14.63 | 14.35 | 14.62 | 1,607,053 | +0.24(+1.70%) |
Jul 18, 2008 | 14.35 | 14.58 | 14.02 | 14.37 | 2,801,042 | +0.04(+0.30%) |
Jul 17, 2008 | 14.13 | 14.49 | 13.80 | 14.33 | 4,775,315 | +0.31(+2.22%) |
Jul 16, 2008 | 13.11 | 14.17 | 13.08 | 14.02 | 5,310,850 | +0.93(+7.08%) |
Jul 15, 2008 | 12.97 | 13.42 | 12.58 | 13.09 | 4,581,423 | -0.02(-0.19%) |
Jul 14, 2008 | 13.60 | 13.86 | 13.10 | 13.11 | 2,945,848 | -0.35(-2.63%) |
Jul 11, 2008 | 13.29 | 13.88 | 13.22 | 13.47 | 2,834,871 | -0.13(-0.94%) |
Jul 10, 2008 | 13.36 | 13.85 | 13.26 | 13.60 | 2,611,866 | +0.25(+1.87%) |
Jul 09, 2008 | 14.17 | 14.30 | 13.29 | 13.35 | 3,179,127 | -0.82(-5.77%) |
Jul 08, 2008 | 13.16 | 14.53 | 13.06 | 14.16 | 3,676,834 | +0.96(+7.25%) |
Jul 07, 2008 | 13.81 | 13.94 | 13.19 | 13.21 | 4,263,277 | -0.58(-4.20%) |
Jul 04, 2008 | 14.02 | 14.09 | 13.72 | 13.79 | 2,777,520 | +0.00(+0.00%) |
Jul 03, 2008 | 14.02 | 14.09 | 13.72 | 13.79 | 2,777,520 | -0.17(-1.22%) |
Jul 02, 2008 | 14.16 | 14.27 | 13.94 | 13.96 | 2,989,486 | -0.29(-2.01%) |
Jul 01, 2008 | 13.58 | 14.25 | 13.47 | 14.24 | 5,811,919 | +0.55(+4.01%) |
Jun 30, 2008 | 13.65 | 13.93 | 13.43 | 13.69 | 2,762,588 | +0.05(+0.40%) |
Jun 27, 2008 | 13.69 | 13.76 | 13.39 | 13.64 | 3,835,104 | -0.01(-0.09%) |
Jun 26, 2008 | 13.91 | 14.08 | 13.61 | 13.65 | 2,466,339 | -0.42(-2.99%) |
Jun 25, 2008 | 13.90 | 14.28 | 13.83 | 14.07 | 2,906,102 | +0.24(+1.76%) |
Jun 24, 2008 | 13.48 | 14.02 | 13.38 | 13.83 | 2,138,423 | +0.25(+1.84%) |
Jun 23, 2008 | 13.99 | 14.18 | 13.55 | 13.58 | 2,179,595 | -0.33(-2.37%) |
Jun 20, 2008 | 14.04 | 14.15 | 13.72 | 13.91 | 2,876,761 | -0.29(-2.02%) |
Jun 19, 2008 | 13.79 | 14.19 | 13.54 | 14.19 | 2,333,537 | +0.44(+3.19%) |
Jun 18, 2008 | 13.93 | 14.05 | 13.72 | 13.76 | 2,174,377 | -0.27(-1.91%) |
Jun 17, 2008 | 14.58 | 14.63 | 14.00 | 14.02 | 1,422,865 | -0.51(-3.48%) |
Jun 16, 2008 | 14.36 | 14.58 | 14.31 | 14.53 | 1,686,679 | +0.02(+0.17%) |
Jun 13, 2008 | 14.31 | 14.51 | 14.10 | 14.51 | 1,793,804 | +0.27(+1.89%) |
Jun 12, 2008 | 14.36 | 14.49 | 14.05 | 14.24 | 1,661,086 | +0.04(+0.30%) |
Jun 11, 2008 | 14.43 | 14.57 | 14.16 | 14.19 | 2,120,570 | -0.31(-2.14%) |
Jun 10, 2008 | 14.52 | 14.61 | 14.24 | 14.51 | 2,830,661 | +0.00(+0.00%) |
Jun 09, 2008 | 15.13 | 15.21 | 14.50 | 14.51 | 2,851,913 | -0.50(-3.33%) |
Jun 06, 2008 | 15.63 | 15.68 | 14.96 | 15.01 | 2,119,068 | -0.81(-5.09%) |
Jun 05, 2008 | 15.64 | 15.84 | 15.56 | 15.81 | 2,069,931 | +0.24(+1.53%) |
Jun 04, 2008 | 15.33 | 15.67 | 15.24 | 15.57 | 2,665,893 | +0.25(+1.63%) |
Jun 03, 2008 | 15.34 | 15.42 | 15.11 | 15.32 | 2,125,780 | +0.07(+0.48%) |
Jun 02, 2008 | 15.37 | 15.62 | 15.13 | 15.25 | 2,092,877 | -0.41(-2.65%) |
May 30, 2008 | 15.65 | 15.85 | 15.62 | 15.66 | 1,987,999 | -0.01(-0.04%) |
May 29, 2008 | 15.54 | 15.72 | 15.37 | 15.67 | 1,637,437 | +0.13(+0.82%) |
May 28, 2008 | 15.54 | 15.65 | 15.34 | 15.54 | 2,614,622 | +0.02(+0.12%) |
May 27, 2008 | 15.18 | 15.68 | 15.10 | 15.52 | 3,807,618 | -0.03(-0.20%) |
May 26, 2008 | 15.57 | 15.74 | 15.49 | 15.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.57 | 15.74 | 15.49 | 15.55 | 1,467,393 | -0.07(-0.43%) |
May 22, 2008 | 15.93 | 16.04 | 15.49 | 15.62 | 2,269,305 | -0.36(-2.25%) |
May 21, 2008 | 16.24 | 16.47 | 15.98 | 15.98 | 3,569,280 | -0.26(-1.61%) |
May 20, 2008 | 16.27 | 16.35 | 15.94 | 16.24 | 4,083,401 | -0.07(-0.41%) |
May 19, 2008 | 16.34 | 16.38 | 16.15 | 16.31 | 1,581,257 | +0.07(+0.45%) |
May 16, 2008 | 16.13 | 16.52 | 16.13 | 16.24 | 2,074,869 | +0.10(+0.64%) |
May 15, 2008 | 15.90 | 16.13 | 15.66 | 16.13 | 1,095,621 | +0.27(+1.73%) |
May 14, 2008 | 15.69 | 15.94 | 15.68 | 15.86 | 1,158,576 | +0.18(+1.13%) |
May 13, 2008 | 15.85 | 15.85 | 15.49 | 15.68 | 1,256,200 | -0.06(-0.39%) |
May 12, 2008 | 15.48 | 15.74 | 15.26 | 15.74 | 2,119,378 | +0.14(+0.90%) |
May 09, 2008 | 15.66 | 15.87 | 15.43 | 15.60 | 2,420,173 | -0.23(-1.43%) |
May 08, 2008 | 15.66 | 15.91 | 15.55 | 15.83 | 2,392,403 | +0.09(+0.54%) |
May 07, 2008 | 16.15 | 16.23 | 15.65 | 15.74 | 2,502,673 | -0.32(-2.01%) |
May 06, 2008 | 15.62 | 16.12 | 15.58 | 16.07 | 2,455,806 | +0.22(+1.39%) |
May 05, 2008 | 15.81 | 15.85 | 15.57 | 15.85 | 2,268,949 | +0.14(+0.89%) |
May 02, 2008 | 15.66 | 15.98 | 15.55 | 15.71 | 4,120,735 | +0.66(+4.42%) |