Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.681 | 8.802 | 8.414 | 8.578 | 31,101,948 | +0.15(+1.80%) |
Apr 29, 2009 | 8.177 | 8.535 | 8.159 | 8.426 | 25,903,938 | +0.43(+5.39%) |
Apr 28, 2009 | 8.020 | 8.123 | 7.941 | 7.995 | 32,316,424 | -0.18(-2.23%) |
Apr 27, 2009 | 8.250 | 8.384 | 8.105 | 8.177 | 32,465,552 | -0.32(-3.71%) |
Apr 24, 2009 | 8.614 | 8.687 | 8.444 | 8.493 | 46,384,076 | -0.15(-1.78%) |
Apr 23, 2009 | 8.764 | 8.781 | 8.483 | 8.647 | 28,208,540 | +0.10(+1.16%) |
Apr 22, 2009 | 8.466 | 8.740 | 8.442 | 8.548 | 28,279,602 | -0.15(-1.75%) |
Apr 21, 2009 | 8.361 | 8.717 | 8.337 | 8.699 | 29,489,798 | +0.31(+3.69%) |
Apr 20, 2009 | 8.629 | 8.635 | 8.378 | 8.390 | 32,068,486 | -0.36(-4.07%) |
Apr 17, 2009 | 8.664 | 8.840 | 8.588 | 8.746 | 33,601,052 | +0.05(+0.60%) |
Apr 16, 2009 | 8.717 | 8.729 | 8.396 | 8.694 | 78,648,304 | +0.89(+11.38%) |
Apr 15, 2009 | 7.788 | 7.911 | 7.595 | 7.806 | 45,814,948 | -0.26(-3.19%) |
Apr 14, 2009 | 8.004 | 8.226 | 7.946 | 8.063 | 25,233,080 | -0.13(-1.64%) |
Apr 13, 2009 | 7.852 | 8.255 | 7.852 | 8.197 | 24,088,602 | +0.13(+1.67%) |
Apr 09, 2009 | 7.922 | 8.068 | 7.887 | 8.063 | 32,725,562 | +0.32(+4.07%) |
Apr 08, 2009 | 7.484 | 7.776 | 7.461 | 7.747 | 34,339,316 | +0.36(+4.91%) |
Apr 07, 2009 | 7.315 | 7.426 | 7.280 | 7.385 | 27,488,776 | -0.38(-4.89%) |
Apr 06, 2009 | 7.624 | 7.788 | 7.554 | 7.765 | 31,658,102 | +0.08(+0.99%) |
Apr 03, 2009 | 7.601 | 7.700 | 7.391 | 7.689 | 24,172,784 | -0.01(-0.15%) |
Apr 02, 2009 | 7.467 | 7.957 | 7.420 | 7.700 | 50,111,336 | +0.63(+8.84%) |
Apr 01, 2009 | 6.707 | 7.122 | 6.695 | 7.075 | 33,191,410 | +0.26(+3.77%) |
Mar 31, 2009 | 6.713 | 6.953 | 6.704 | 6.818 | 32,161,180 | +0.25(+3.73%) |
Mar 30, 2009 | 6.567 | 6.596 | 6.433 | 6.573 | 24,706,646 | -0.50(-7.02%) |
Mar 26, 2009 | 6.917 | 7.175 | 6.894 | 7.069 | 30,553,452 | -0.05(-0.66%) |
Mar 25, 2009 | 6.976 | 7.221 | 6.935 | 7.116 | 35,590,768 | +0.19(+2.70%) |
Mar 24, 2009 | 6.888 | 7.069 | 6.853 | 6.929 | 29,132,218 | +0.01(+0.17%) |
Mar 23, 2009 | 6.719 | 6.917 | 6.695 | 6.917 | 26,261,604 | +0.43(+6.57%) |
Mar 20, 2009 | 6.637 | 6.748 | 6.456 | 6.491 | 42,455,680 | -0.52(-7.42%) |
Mar 19, 2009 | 7.093 | 7.122 | 6.964 | 7.011 | 32,499,486 | +0.09(+1.35%) |
Mar 18, 2009 | 6.614 | 6.917 | 6.584 | 6.917 | 42,972,368 | +0.21(+3.14%) |
Mar 17, 2009 | 6.508 | 6.713 | 6.444 | 6.707 | 27,083,174 | +0.08(+1.15%) |
Mar 16, 2009 | 6.660 | 6.859 | 6.584 | 6.631 | 50,250,480 | +0.26(+4.03%) |
Mar 13, 2009 | 6.333 | 6.397 | 6.199 | 6.374 | 0 | -0.08(-1.18%) |
Mar 12, 2009 | 6.240 | 6.462 | 6.169 | 6.450 | 54,949,504 | +0.48(+8.02%) |
Mar 11, 2009 | 6.164 | 6.205 | 5.819 | 5.971 | 55,028,768 | +0.30(+5.25%) |
Mar 10, 2009 | 5.439 | 5.726 | 5.404 | 5.673 | 44,719,972 | +0.56(+10.84%) |
Mar 09, 2009 | 4.960 | 5.252 | 4.949 | 5.118 | 32,076,032 | +0.01(+0.23%) |
Mar 06, 2009 | 5.264 | 5.358 | 4.978 | 5.106 | 0 | -0.18(-3.43%) |
Mar 05, 2009 | 5.375 | 5.521 | 5.264 | 5.287 | 37,776,884 | -0.23(-4.13%) |
Mar 04, 2009 | 5.545 | 5.620 | 5.416 | 5.515 | 47,787,300 | +0.41(+8.01%) |
Mar 02, 2009 | 5.322 | 5.375 | 5.077 | 5.106 | 49,228,236 | -0.36(-6.63%) |
Feb 27, 2009 | 5.457 | 5.638 | 5.387 | 5.469 | 0 | -0.09(-1.68%) |
Feb 26, 2009 | 5.743 | 5.778 | 5.533 | 5.562 | 40,170,516 | -0.22(-3.84%) |
Feb 25, 2009 | 5.819 | 5.895 | 5.638 | 5.784 | 34,466,656 | -0.15(-2.46%) |
Feb 24, 2009 | 5.796 | 5.942 | 5.708 | 5.930 | 51,520,932 | +0.08(+1.30%) |
Feb 23, 2009 | 6.111 | 6.111 | 5.831 | 5.854 | 31,638,354 | -0.19(-3.19%) |
Feb 20, 2009 | 6.000 | 6.140 | 5.895 | 6.047 | 45,763,340 | -0.17(-2.73%) |
Feb 19, 2009 | 6.450 | 6.468 | 6.181 | 6.216 | 40,990,360 | -0.23(-3.54%) |
Feb 18, 2009 | 6.649 | 6.655 | 6.374 | 6.444 | 48,728,680 | -0.06(-0.90%) |
Feb 17, 2009 | 6.631 | 6.660 | 6.462 | 6.503 | 52,119,240 | -0.54(-7.71%) |
Feb 13, 2009 | 7.210 | 7.309 | 7.005 | 7.046 | 45,609,028 | -0.22(-3.05%) |
Feb 12, 2009 | 7.099 | 7.274 | 7.028 | 7.268 | 35,674,708 | +0.02(+0.24%) |
Feb 11, 2009 | 7.367 | 7.402 | 7.110 | 7.250 | 41,326,984 | -0.08(-1.04%) |
Feb 10, 2009 | 7.508 | 7.589 | 7.291 | 7.326 | 50,055,576 | -0.40(-5.14%) |
Feb 09, 2009 | 7.829 | 7.864 | 7.689 | 7.724 | 28,050,650 | -0.06(-0.83%) |
Feb 06, 2009 | 7.613 | 7.911 | 7.613 | 7.788 | 65,088,984 | +0.16(+2.15%) |
Feb 05, 2009 | 7.356 | 7.755 | 7.297 | 7.624 | 84,095,816 | +0.19(+2.59%) |
Feb 04, 2009 | 7.291 | 7.572 | 7.256 | 7.432 | 51,353,592 | +0.11(+1.52%) |
Feb 03, 2009 | 7.069 | 7.367 | 6.988 | 7.321 | 53,320,988 | +0.29(+4.16%) |
Feb 02, 2009 | 7.087 | 7.198 | 6.964 | 7.028 | 40,867,884 | -0.14(-1.96%) |
Jan 30, 2009 | 7.245 | 7.309 | 7.116 | 7.169 | 0 | +0.02(+0.33%) |
Jan 29, 2009 | 7.350 | 7.385 | 7.087 | 7.145 | 32,302,258 | -0.44(-5.78%) |
Jan 28, 2009 | 7.683 | 7.735 | 7.461 | 7.584 | 43,315,772 | +0.25(+3.34%) |
Jan 27, 2009 | 7.332 | 7.445 | 7.239 | 7.338 | 32,657,924 | +0.39(+5.55%) |
Jan 26, 2009 | 7.180 | 7.233 | 6.853 | 6.953 | 42,521,268 | -0.18(-2.46%) |
Jan 23, 2009 | 6.894 | 7.250 | 6.865 | 7.128 | 45,818,716 | -0.06(-0.81%) |
Jan 22, 2009 | 7.017 | 7.274 | 6.941 | 7.186 | 99,335,856 | -0.82(-10.28%) |
Jan 21, 2009 | 7.706 | 8.045 | 7.584 | 8.010 | 37,901,184 | +0.45(+5.95%) |
Jan 20, 2009 | 7.987 | 7.998 | 7.560 | 7.560 | 38,852,892 | -0.63(-7.64%) |
Jan 16, 2009 | 8.337 | 8.378 | 8.080 | 8.185 | 45,384,964 | -0.02(-0.28%) |
Jan 15, 2009 | 7.998 | 8.279 | 7.741 | 8.209 | 39,454,196 | +0.33(+4.15%) |
Jan 14, 2009 | 7.992 | 8.092 | 7.829 | 7.881 | 51,188,416 | -0.48(-5.73%) |
Jan 13, 2009 | 8.425 | 8.565 | 8.203 | 8.361 | 33,024,416 | -0.26(-2.98%) |
Jan 12, 2009 | 8.910 | 8.921 | 8.548 | 8.618 | 27,998,854 | -0.27(-3.02%) |
Jan 09, 2009 | 9.015 | 9.103 | 8.810 | 8.886 | 29,333,076 | -0.09(-1.04%) |
Jan 08, 2009 | 8.951 | 9.003 | 8.705 | 8.980 | 28,807,712 | -0.17(-1.85%) |
Jan 07, 2009 | 9.243 | 9.371 | 9.038 | 9.149 | 34,026,536 | -0.32(-3.39%) |
Jan 06, 2009 | 9.365 | 9.570 | 9.266 | 9.471 | 18,312,456 | +0.17(+1.82%) |
Jan 05, 2009 | 9.301 | 9.447 | 9.155 | 9.301 | 20,818,736 | -0.04(-0.38%) |
Jan 02, 2009 | 9.097 | 9.371 | 9.021 | 9.336 | 0 | +0.22(+2.44%) |
Jan 01, 2009 | 9.027 | 9.313 | 9.027 | 9.114 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.027 | 9.313 | 9.027 | 9.114 | 18,378,238 | -0.10(-1.08%) |
Dec 30, 2008 | 8.951 | 9.231 | 8.881 | 9.214 | 16,051,132 | +0.46(+5.20%) |
Dec 29, 2008 | 8.927 | 8.951 | 8.670 | 8.758 | 13,982,207 | -0.27(-3.04%) |
Dec 26, 2008 | 8.793 | 9.044 | 8.752 | 9.032 | 7,843,506 | +0.25(+2.79%) |
Dec 24, 2008 | 8.770 | 8.869 | 8.688 | 8.787 | 4,854,351 | -0.08(-0.92%) |
Dec 23, 2008 | 9.015 | 9.190 | 8.822 | 8.869 | 21,793,064 | -0.08(-0.85%) |
Dec 22, 2008 | 9.073 | 9.108 | 8.834 | 8.945 | 20,375,610 | -0.22(-2.42%) |
Dec 19, 2008 | 9.441 | 9.465 | 9.021 | 9.167 | 23,151,752 | -0.09(-1.01%) |
Dec 18, 2008 | 9.687 | 9.687 | 9.155 | 9.260 | 29,312,916 | -0.39(-4.00%) |
Dec 17, 2008 | 9.430 | 9.774 | 9.360 | 9.646 | 29,351,876 | +0.12(+1.23%) |
Dec 16, 2008 | 9.167 | 9.552 | 9.068 | 9.529 | 39,058,032 | +0.58(+6.53%) |
Dec 15, 2008 | 9.056 | 9.085 | 8.781 | 8.945 | 24,312,802 | -0.04(-0.39%) |
Dec 12, 2008 | 8.746 | 9.037 | 8.676 | 8.980 | 0 | +0.09(+0.99%) |
Dec 11, 2008 | 8.927 | 9.149 | 8.770 | 8.892 | 29,810,186 | +0.00(+0.00%) |
Dec 10, 2008 | 8.793 | 9.032 | 8.688 | 8.892 | 32,294,268 | +0.34(+3.96%) |
Dec 09, 2008 | 8.571 | 8.740 | 8.443 | 8.553 | 35,586,888 | +0.18(+2.09%) |
Dec 08, 2008 | 8.168 | 8.448 | 8.121 | 8.378 | 39,547,428 | +0.56(+7.09%) |
Dec 05, 2008 | 7.864 | 7.900 | 7.518 | 7.823 | 0 | -0.26(-3.18%) |
Dec 04, 2008 | 8.022 | 8.308 | 7.899 | 8.080 | 32,625,116 | +0.31(+3.98%) |
Dec 03, 2008 | 7.572 | 7.876 | 7.537 | 7.770 | 45,135,948 | -0.20(-2.49%) |
Dec 02, 2008 | 7.841 | 8.115 | 7.741 | 7.969 | 35,767,812 | +0.33(+4.28%) |
Dec 01, 2008 | 7.899 | 7.934 | 7.624 | 7.642 | 23,020,220 | -0.64(-7.69%) |
Nov 28, 2008 | 8.220 | 8.355 | 8.133 | 8.279 | 12,667,181 | -0.26(-3.08%) |
Nov 26, 2008 | 8.238 | 8.565 | 8.203 | 8.542 | 26,267,546 | +0.25(+3.03%) |
Nov 25, 2008 | 8.372 | 8.396 | 8.063 | 8.290 | 47,017,012 | +0.27(+3.43%) |
Nov 24, 2008 | 7.642 | 8.179 | 7.578 | 8.016 | 32,489,662 | +0.46(+6.11%) |
Nov 21, 2008 | 7.659 | 7.690 | 7.058 | 7.554 | 38,911,364 | +0.34(+4.70%) |
Nov 20, 2008 | 7.619 | 7.870 | 7.093 | 7.215 | 36,271,928 | -0.37(-4.85%) |
Nov 19, 2008 | 8.004 | 8.209 | 7.519 | 7.584 | 59,083,128 | -0.20(-2.55%) |
Nov 18, 2008 | 7.589 | 7.887 | 7.467 | 7.782 | 33,298,996 | +0.39(+5.21%) |
Nov 17, 2008 | 7.513 | 7.683 | 7.326 | 7.397 | 37,156,840 | +0.04(+0.56%) |
Nov 14, 2008 | 7.262 | 7.683 | 7.139 | 7.356 | 0 | -0.91(-11.02%) |
Nov 13, 2008 | 7.554 | 8.279 | 7.291 | 8.267 | 48,083,288 | +0.84(+11.24%) |
Nov 12, 2008 | 7.788 | 7.852 | 7.332 | 7.432 | 42,813,896 | -0.66(-8.16%) |
Nov 11, 2008 | 8.454 | 8.495 | 7.870 | 8.092 | 36,624,284 | -0.58(-6.73%) |
Nov 10, 2008 | 9.290 | 9.290 | 8.559 | 8.676 | 32,043,758 | -0.26(-2.94%) |
Nov 07, 2008 | 8.688 | 9.027 | 8.612 | 8.939 | 31,492,388 | +0.34(+4.01%) |
Nov 06, 2008 | 9.225 | 9.342 | 8.477 | 8.594 | 31,689,372 | -0.82(-8.75%) |
Nov 05, 2008 | 9.640 | 9.850 | 9.377 | 9.418 | 29,619,348 | -0.36(-3.70%) |
Nov 04, 2008 | 9.757 | 9.961 | 9.558 | 9.780 | 29,703,526 | +0.54(+5.82%) |
Nov 03, 2008 | 9.173 | 9.377 | 9.132 | 9.243 | 27,862,188 | +0.37(+4.22%) |
Oct 31, 2008 | 9.237 | 9.260 | 8.770 | 8.869 | 59,854,204 | -0.83(-8.55%) |
Oct 30, 2008 | 9.798 | 9.845 | 9.348 | 9.698 | 36,480,864 | +0.53(+5.80%) |
Oct 29, 2008 | 9.307 | 9.623 | 9.085 | 9.167 | 37,389,668 | -0.19(-2.00%) |
Oct 28, 2008 | 8.664 | 9.383 | 8.250 | 9.354 | 60,966,320 | +0.74(+8.62%) |
Oct 27, 2008 | 8.536 | 9.114 | 8.524 | 8.612 | 35,431,240 | -0.41(-4.53%) |
Oct 24, 2008 | 8.314 | 9.453 | 8.290 | 9.021 | 33,615,832 | -0.29(-3.14%) |
Oct 23, 2008 | 8.980 | 9.500 | 8.799 | 9.313 | 32,573,938 | +0.36(+4.05%) |
Oct 22, 2008 | 9.476 | 9.523 | 8.676 | 8.951 | 28,539,116 | -0.95(-9.62%) |
Oct 21, 2008 | 9.991 | 10.22 | 9.868 | 9.903 | 43,787,880 | -0.58(-5.57%) |
Oct 20, 2008 | 10.47 | 10.57 | 10.18 | 10.49 | 41,273,088 | +0.65(+6.65%) |
Oct 17, 2008 | 9.494 | 10.19 | 9.383 | 9.833 | 0 | +0.15(+1.57%) |
Oct 16, 2008 | 9.219 | 9.804 | 8.588 | 9.681 | 71,389,648 | +0.85(+9.66%) |
Oct 15, 2008 | 9.698 | 9.798 | 8.764 | 8.828 | 66,397,748 | -1.30(-12.86%) |
Oct 14, 2008 | 10.53 | 10.57 | 9.903 | 10.13 | 55,792,988 | +0.13(+1.28%) |
Oct 13, 2008 | 9.552 | 10.24 | 9.348 | 10.00 | 45,003,380 | +0.81(+8.84%) |
Oct 10, 2008 | 8.851 | 9.827 | 8.647 | 9.190 | 0 | -0.27(-2.90%) |
Oct 09, 2008 | 10.12 | 10.16 | 9.272 | 9.465 | 36,934,044 | -0.24(-2.47%) |
Oct 08, 2008 | 9.681 | 10.24 | 9.552 | 9.704 | 58,705,148 | -0.05(-0.48%) |
Oct 07, 2008 | 10.20 | 10.29 | 9.751 | 9.751 | 48,850,224 | -0.01(-0.06%) |
Oct 06, 2008 | 9.903 | 9.921 | 9.196 | 9.757 | 57,815,976 | -0.61(-5.92%) |
Oct 03, 2008 | 10.44 | 10.79 | 10.37 | 10.37 | 0 | +0.15(+1.43%) |
Oct 02, 2008 | 10.42 | 10.45 | 10.07 | 10.22 | 31,816,264 | -0.58(-5.41%) |
Oct 01, 2008 | 10.76 | 11.02 | 10.55 | 10.81 | 23,557,718 | -0.09(-0.80%) |
Sep 30, 2008 | 10.57 | 10.91 | 10.52 | 10.90 | 26,417,582 | +0.61(+5.97%) |
Sep 29, 2008 | 11.05 | 11.09 | 10.06 | 10.28 | 35,919,176 | -1.22(-10.57%) |
Sep 26, 2008 | 11.43 | 11.68 | 11.26 | 11.50 | 0 | -0.33(-2.77%) |
Sep 25, 2008 | 11.92 | 12.08 | 11.72 | 11.83 | 24,850,130 | +0.19(+1.61%) |
Sep 24, 2008 | 11.98 | 12.00 | 11.59 | 11.64 | 18,270,854 | +0.05(+0.45%) |
Sep 23, 2008 | 11.76 | 11.88 | 11.50 | 11.59 | 23,203,056 | -0.08(-0.70%) |
Sep 22, 2008 | 12.20 | 12.23 | 11.62 | 11.67 | 25,539,234 | -0.82(-6.55%) |
Sep 19, 2008 | 12.40 | 12.57 | 12.02 | 12.49 | 0 | +0.76(+6.48%) |
Sep 18, 2008 | 11.60 | 11.83 | 11.03 | 11.73 | 36,283,052 | +0.36(+3.19%) |
Sep 17, 2008 | 11.43 | 11.63 | 10.92 | 11.36 | 36,995,368 | -0.54(-4.56%) |
Sep 16, 2008 | 11.45 | 12.01 | 11.42 | 11.91 | 31,936,088 | +0.18(+1.49%) |
Sep 15, 2008 | 11.74 | 11.98 | 11.67 | 11.73 | 39,519,380 | -0.33(-2.76%) |
Sep 12, 2008 | 12.04 | 12.18 | 11.94 | 12.06 | 0 | +0.02(+0.19%) |
Sep 11, 2008 | 11.63 | 12.07 | 11.51 | 12.04 | 41,086,656 | +0.33(+2.79%) |
Sep 10, 2008 | 11.76 | 11.85 | 11.62 | 11.71 | 39,201,404 | +0.19(+1.67%) |
Sep 09, 2008 | 11.35 | 11.74 | 11.33 | 11.52 | 84,523,920 | -0.10(-0.86%) |
Sep 08, 2008 | 11.77 | 11.90 | 11.01 | 11.62 | 63,824,476 | -0.43(-3.54%) |
Sep 05, 2008 | 11.71 | 12.06 | 11.25 | 12.05 | 0 | -0.99(-7.57%) |
Sep 04, 2008 | 13.40 | 13.47 | 12.99 | 13.03 | 36,173,948 | -0.71(-5.19%) |
Sep 03, 2008 | 13.81 | 13.82 | 13.56 | 13.75 | 49,216,288 | -0.54(-3.76%) |
Sep 02, 2008 | 14.40 | 14.62 | 14.17 | 14.28 | 29,378,518 | -0.42(-2.86%) |
Aug 29, 2008 | 14.59 | 14.82 | 14.58 | 14.71 | 0 | -0.39(-2.59%) |
Aug 28, 2008 | 15.00 | 15.13 | 14.96 | 15.10 | 13,874,362 | -0.06(-0.42%) |
Aug 27, 2008 | 15.12 | 15.24 | 15.02 | 15.16 | 15,133,408 | -0.05(-0.35%) |
Aug 26, 2008 | 15.20 | 15.35 | 15.12 | 15.21 | 18,224,466 | +0.19(+1.24%) |
Aug 25, 2008 | 15.09 | 15.20 | 14.83 | 15.03 | 18,054,928 | -0.34(-2.24%) |
Aug 22, 2008 | 14.92 | 15.42 | 14.92 | 15.37 | 0 | +0.41(+2.77%) |
Aug 21, 2008 | 14.70 | 15.02 | 14.69 | 14.96 | 27,181,010 | +0.23(+1.55%) |
Aug 20, 2008 | 14.64 | 14.76 | 14.55 | 14.73 | 20,244,850 | +0.07(+0.48%) |
Aug 19, 2008 | 14.57 | 14.67 | 14.41 | 14.66 | 23,138,578 | -0.12(-0.79%) |
Aug 18, 2008 | 14.85 | 14.92 | 14.60 | 14.78 | 20,156,222 | -0.11(-0.71%) |
Aug 15, 2008 | 15.06 | 15.11 | 14.79 | 14.88 | 0 | -0.28(-1.85%) |
Aug 14, 2008 | 14.79 | 15.35 | 14.78 | 15.16 | 23,479,294 | +0.05(+0.31%) |
Aug 13, 2008 | 15.16 | 15.20 | 14.79 | 15.11 | 24,732,202 | -0.41(-2.63%) |
Aug 12, 2008 | 15.65 | 15.67 | 15.44 | 15.52 | 17,021,930 | -0.28(-1.77%) |
Aug 11, 2008 | 15.71 | 15.99 | 15.69 | 15.80 | 17,034,866 | -0.01(-0.07%) |
Aug 08, 2008 | 15.31 | 15.87 | 15.31 | 15.82 | 16,861,082 | +0.00(+0.00%) |
Aug 07, 2008 | 16.00 | 16.00 | 15.73 | 15.82 | 16,926,962 | -0.51(-3.11%) |
Aug 06, 2008 | 16.30 | 16.35 | 16.15 | 16.32 | 14,850,313 | +0.09(+0.54%) |
Aug 05, 2008 | 16.21 | 16.28 | 16.11 | 16.24 | 19,880,446 | +0.25(+1.53%) |
Aug 04, 2008 | 16.11 | 16.27 | 15.89 | 15.99 | 17,514,568 | +0.15(+0.92%) |
Aug 01, 2008 | 15.93 | 15.96 | 15.64 | 15.84 | 15,636,445 | -0.12(-0.73%) |
Jul 31, 2008 | 15.90 | 16.16 | 15.87 | 15.96 | 23,762,796 | -0.23(-1.44%) |
Jul 30, 2008 | 16.21 | 16.32 | 15.91 | 16.20 | 17,648,434 | -0.09(-0.54%) |
Jul 29, 2008 | 16.28 | 16.30 | 16.06 | 16.28 | 14,272,211 | +0.15(+0.94%) |
Jul 28, 2008 | 16.43 | 16.50 | 16.09 | 16.13 | 18,006,232 | -0.30(-1.85%) |
Jul 25, 2008 | 16.39 | 16.56 | 16.25 | 16.43 | 26,624,754 | +0.49(+3.08%) |
Jul 24, 2008 | 16.13 | 16.34 | 15.89 | 15.94 | 39,868,292 | +0.34(+2.21%) |
Jul 23, 2008 | 15.49 | 15.68 | 15.43 | 15.60 | 21,005,510 | -0.04(-0.26%) |
Jul 22, 2008 | 15.40 | 15.64 | 15.34 | 15.64 | 38,466,256 | -0.32(-2.01%) |
Jul 21, 2008 | 16.13 | 16.16 | 15.86 | 15.96 | 16,797,224 | -0.11(-0.69%) |
Jul 18, 2008 | 16.00 | 16.26 | 15.88 | 16.07 | 38,925,492 | +0.12(+0.73%) |
Jul 17, 2008 | 15.77 | 16.07 | 15.66 | 15.96 | 70,070,808 | +1.27(+8.68%) |
Jul 16, 2008 | 14.54 | 15.00 | 14.38 | 14.68 | 48,260,548 | +0.16(+1.09%) |
Jul 15, 2008 | 14.46 | 14.79 | 14.19 | 14.52 | 39,555,560 | -0.06(-0.44%) |
Jul 14, 2008 | 15.11 | 15.14 | 14.49 | 14.59 | 36,457,008 | -0.61(-4.00%) |
Jul 11, 2008 | 14.99 | 15.38 | 14.75 | 15.20 | 37,281,672 | +0.16(+1.09%) |
Jul 10, 2008 | 14.70 | 15.09 | 14.70 | 15.03 | 36,670,888 | +0.49(+3.38%) |
Jul 09, 2008 | 14.85 | 14.90 | 14.52 | 14.54 | 28,740,176 | -0.14(-0.95%) |
Jul 08, 2008 | 14.27 | 14.71 | 14.19 | 14.68 | 37,139,000 | +0.33(+2.28%) |
Jul 07, 2008 | 14.72 | 14.78 | 14.18 | 14.35 | 27,862,294 | +0.04(+0.29%) |
Jul 04, 2008 | 14.37 | 14.52 | 14.02 | 14.31 | 21,401,796 | +0.00(+0.00%) |
Jul 03, 2008 | 14.37 | 14.52 | 14.02 | 14.31 | 21,401,796 | +0.48(+3.51%) |
Jul 02, 2008 | 14.11 | 14.17 | 13.78 | 13.83 | 31,124,282 | -0.32(-2.23%) |
Jul 01, 2008 | 13.85 | 14.17 | 13.78 | 14.14 | 38,344,884 | -0.17(-1.18%) |
Jun 30, 2008 | 14.14 | 14.43 | 14.11 | 14.31 | 24,512,636 | +0.27(+1.96%) |
Jun 27, 2008 | 14.24 | 14.25 | 13.91 | 14.04 | 42,342,892 | -0.60(-4.11%) |
Jun 26, 2008 | 15.07 | 15.08 | 14.59 | 14.64 | 31,378,072 | -0.61(-3.98%) |
Jun 25, 2008 | 15.21 | 15.37 | 15.16 | 15.25 | 46,111,768 | +0.84(+5.84%) |
Jun 24, 2008 | 14.22 | 14.59 | 14.12 | 14.41 | 30,625,384 | +0.13(+0.94%) |
Jun 23, 2008 | 14.17 | 14.32 | 14.10 | 14.27 | 30,337,926 | +0.08(+0.58%) |
Jun 20, 2008 | 13.96 | 14.31 | 13.79 | 14.19 | 45,220,604 | -0.09(-0.61%) |
Jun 19, 2008 | 14.45 | 14.47 | 14.23 | 14.28 | 54,522,748 | -0.57(-3.82%) |
Jun 18, 2008 | 14.87 | 14.96 | 14.76 | 14.85 | 19,349,018 | -0.18(-1.21%) |
Jun 17, 2008 | 14.98 | 15.20 | 14.95 | 15.03 | 30,240,012 | +0.13(+0.90%) |
Jun 16, 2008 | 14.99 | 15.05 | 14.85 | 14.89 | 24,024,280 | -0.34(-2.26%) |
Jun 13, 2008 | 15.13 | 15.34 | 15.02 | 15.24 | 34,563,004 | +0.18(+1.20%) |
Jun 12, 2008 | 15.16 | 15.33 | 14.90 | 15.06 | 29,489,158 | +0.13(+0.86%) |
Jun 11, 2008 | 15.10 | 15.17 | 14.80 | 14.93 | 25,551,644 | -0.15(-0.97%) |
Jun 10, 2008 | 15.15 | 15.32 | 15.02 | 15.07 | 39,136,016 | -0.47(-3.04%) |
Jun 09, 2008 | 15.60 | 15.64 | 15.30 | 15.55 | 41,420,780 | +0.28(+1.84%) |
Jun 06, 2008 | 15.61 | 15.63 | 15.24 | 15.27 | 29,946,526 | -0.38(-2.43%) |
Jun 05, 2008 | 15.58 | 15.69 | 15.40 | 15.65 | 40,769,784 | -0.19(-1.22%) |
Jun 04, 2008 | 16.00 | 16.14 | 15.78 | 15.84 | 28,365,616 | -0.25(-1.53%) |
Jun 03, 2008 | 16.24 | 16.30 | 15.98 | 16.08 | 25,683,164 | -0.22(-1.33%) |
Jun 02, 2008 | 16.45 | 16.49 | 16.17 | 16.30 | 28,190,100 | -0.29(-1.76%) |
May 30, 2008 | 16.81 | 16.84 | 16.55 | 16.59 | 33,832,332 | +0.22(+1.36%) |
May 29, 2008 | 16.36 | 16.48 | 16.20 | 16.37 | 28,265,128 | -0.20(-1.23%) |
May 28, 2008 | 16.75 | 16.81 | 16.39 | 16.58 | 36,840,548 | +0.08(+0.50%) |
May 27, 2008 | 16.40 | 16.53 | 16.34 | 16.49 | 26,356,416 | -0.13(-0.77%) |
May 26, 2008 | 16.81 | 16.83 | 16.56 | 16.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.81 | 16.83 | 16.56 | 16.62 | 24,373,044 | -0.29(-1.69%) |
May 22, 2008 | 16.83 | 16.99 | 16.79 | 16.91 | 19,865,788 | +0.13(+0.77%) |
May 21, 2008 | 17.28 | 17.38 | 16.74 | 16.78 | 28,374,458 | -0.50(-2.87%) |
May 20, 2008 | 17.38 | 17.38 | 17.09 | 17.28 | 24,058,286 | -0.05(-0.30%) |
May 19, 2008 | 17.39 | 17.63 | 17.21 | 17.33 | 26,962,182 | +0.29(+1.68%) |
May 16, 2008 | 17.05 | 17.09 | 16.87 | 17.04 | 39,229,632 | +0.51(+3.11%) |
May 15, 2008 | 16.53 | 16.55 | 16.33 | 16.53 | 31,911,450 | +0.00(+0.00%) |
May 14, 2008 | 16.41 | 16.71 | 16.39 | 16.53 | 46,078,240 | +0.04(+0.25%) |
May 13, 2008 | 16.60 | 16.61 | 16.45 | 16.49 | 32,936,546 | -0.22(-1.33%) |
May 12, 2008 | 16.80 | 16.81 | 16.55 | 16.71 | 29,870,814 | -0.04(-0.24%) |
May 09, 2008 | 16.88 | 16.98 | 16.67 | 16.75 | 20,572,606 | -0.61(-3.53%) |
May 08, 2008 | 17.31 | 17.42 | 17.19 | 17.36 | 20,628,010 | +0.14(+0.81%) |
May 07, 2008 | 17.44 | 17.66 | 17.21 | 17.22 | 24,399,036 | -0.09(-0.54%) |
May 06, 2008 | 17.09 | 17.36 | 17.04 | 17.32 | 22,602,292 | +0.04(+0.20%) |
May 05, 2008 | 17.18 | 17.46 | 17.12 | 17.28 | 23,239,924 | -0.12(-0.67%) |
May 02, 2008 | 17.59 | 17.63 | 17.18 | 17.40 | 45,183,680 | -0.41(-2.30%) |