Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.71 | 11.93 | 11.63 | 11.92 | 5,500,677 | +0.31(+2.71%) |
May 28, 2009 | 11.26 | 11.66 | 10.99 | 11.60 | 7,300,561 | +0.53(+4.79%) |
May 27, 2009 | 11.44 | 11.64 | 11.05 | 11.07 | 6,342,102 | -0.44(-3.81%) |
May 26, 2009 | 11.00 | 11.51 | 10.97 | 11.51 | 7,298,709 | +0.47(+4.25%) |
May 22, 2009 | 11.41 | 11.42 | 11.03 | 11.04 | 6,049,600 | +0.06(+0.51%) |
May 21, 2009 | 10.88 | 11.23 | 10.78 | 10.99 | 7,297,744 | +0.04(+0.34%) |
May 20, 2009 | 11.16 | 11.41 | 10.87 | 10.95 | 9,728,008 | -0.01(-0.06%) |
May 19, 2009 | 11.02 | 11.34 | 10.94 | 10.96 | 8,736,340 | +0.15(+1.43%) |
May 18, 2009 | 10.54 | 10.84 | 10.41 | 10.80 | 7,013,728 | +1.01(+10.34%) |
May 15, 2009 | 10.13 | 10.28 | 9.597 | 9.789 | 10,446,957 | -0.02(-0.25%) |
May 14, 2009 | 9.517 | 9.887 | 9.468 | 9.813 | 11,157,479 | +0.80(+8.90%) |
May 13, 2009 | 9.178 | 9.406 | 8.918 | 9.011 | 11,141,990 | -0.88(-8.86%) |
May 12, 2009 | 10.40 | 10.41 | 9.610 | 9.887 | 8,905,928 | -0.54(-5.21%) |
May 11, 2009 | 10.34 | 10.78 | 10.17 | 10.43 | 7,902,697 | -0.53(-4.84%) |
May 08, 2009 | 10.53 | 11.04 | 10.38 | 10.96 | 10,339,583 | +0.99(+9.97%) |
May 07, 2009 | 10.83 | 10.91 | 9.690 | 9.968 | 13,641,552 | -1.30(-11.56%) |
May 06, 2009 | 10.82 | 11.55 | 10.47 | 11.27 | 13,225,117 | +0.10(+0.88%) |
May 05, 2009 | 11.05 | 11.37 | 10.97 | 11.17 | 8,227,946 | -0.03(-0.28%) |
May 04, 2009 | 10.42 | 11.23 | 10.34 | 11.20 | 7,237,941 | +1.14(+11.28%) |
May 01, 2009 | 10.04 | 10.31 | 9.968 | 10.07 | 6,505,421 | +0.19(+1.87%) |
Apr 30, 2009 | 10.28 | 10.49 | 9.795 | 9.881 | 12,879,339 | +0.36(+3.76%) |
Apr 29, 2009 | 9.005 | 9.690 | 8.949 | 9.523 | 12,468,758 | +1.16(+13.87%) |
Apr 28, 2009 | 8.036 | 8.517 | 7.999 | 8.363 | 9,550,871 | +0.09(+1.04%) |
Apr 27, 2009 | 8.406 | 8.678 | 8.215 | 8.277 | 12,640,590 | -0.33(-3.80%) |
Apr 24, 2009 | 8.314 | 8.739 | 8.122 | 8.604 | 13,523,679 | +0.43(+5.21%) |
Apr 23, 2009 | 7.974 | 8.215 | 7.616 | 8.178 | 10,927,163 | +0.86(+11.81%) |
Apr 22, 2009 | 7.413 | 7.857 | 7.308 | 7.314 | 11,113,263 | -0.27(-3.58%) |
Apr 21, 2009 | 6.987 | 7.604 | 6.857 | 7.585 | 14,502,135 | +0.51(+7.15%) |
Apr 20, 2009 | 7.499 | 7.561 | 7.036 | 7.079 | 13,131,197 | -1.14(-13.89%) |
Apr 17, 2009 | 8.301 | 8.591 | 8.030 | 8.221 | 14,463,424 | +0.09(+1.06%) |
Apr 16, 2009 | 7.752 | 8.332 | 7.696 | 8.135 | 11,736,512 | +0.55(+7.24%) |
Apr 15, 2009 | 7.098 | 7.585 | 7.018 | 7.585 | 11,389,982 | +0.83(+12.24%) |
Apr 14, 2009 | 7.092 | 7.314 | 6.703 | 6.758 | 9,766,853 | -0.22(-3.18%) |
Apr 13, 2009 | 6.641 | 7.129 | 6.419 | 6.980 | 6,015,021 | +0.25(+3.76%) |
Apr 09, 2009 | 6.444 | 6.727 | 6.283 | 6.727 | 8,662,970 | +0.94(+16.33%) |
Apr 08, 2009 | 5.857 | 5.913 | 5.598 | 5.783 | 6,230,400 | +0.04(+0.75%) |
Apr 07, 2009 | 5.925 | 5.968 | 5.721 | 5.740 | 7,487,247 | -0.57(-9.00%) |
Apr 06, 2009 | 6.320 | 6.493 | 6.086 | 6.308 | 8,075,406 | -0.42(-6.24%) |
Apr 03, 2009 | 6.345 | 6.727 | 6.203 | 6.727 | 10,318,405 | +0.75(+12.60%) |
Apr 02, 2009 | 6.190 | 6.252 | 5.913 | 5.974 | 10,088,818 | +0.23(+4.09%) |
Apr 01, 2009 | 5.234 | 5.746 | 5.136 | 5.740 | 11,366,792 | +0.49(+9.41%) |
Mar 31, 2009 | 5.141 | 5.468 | 5.049 | 5.246 | 14,691,310 | +0.15(+2.91%) |
Mar 30, 2009 | 5.388 | 5.400 | 4.968 | 5.098 | 18,607,658 | +0.07(+1.35%) |
Mar 26, 2009 | 4.931 | 5.080 | 4.697 | 5.030 | 11,394,227 | +0.62(+14.15%) |
Mar 25, 2009 | 4.357 | 4.493 | 4.092 | 4.407 | 7,587,355 | +0.32(+7.85%) |
Mar 24, 2009 | 4.252 | 4.456 | 4.086 | 4.086 | 7,880,955 | -0.42(-9.31%) |
Mar 23, 2009 | 4.283 | 4.524 | 4.238 | 4.506 | 9,459,300 | +1.04(+29.89%) |
Mar 20, 2009 | 3.851 | 3.864 | 3.469 | 3.469 | 7,969,613 | -0.64(-15.49%) |
Mar 19, 2009 | 4.160 | 4.308 | 3.851 | 4.104 | 12,827,286 | +0.28(+7.43%) |
Mar 18, 2009 | 3.271 | 3.919 | 3.234 | 3.820 | 14,495,806 | +0.50(+15.06%) |
Mar 17, 2009 | 3.154 | 3.321 | 3.123 | 3.321 | 8,634,823 | +0.04(+1.32%) |
Mar 16, 2009 | 3.074 | 3.549 | 3.024 | 3.277 | 21,498,114 | +0.55(+20.14%) |
Mar 13, 2009 | 2.839 | 2.851 | 2.592 | 2.728 | 0 | +0.01(+0.45%) |
Mar 12, 2009 | 2.345 | 2.833 | 2.191 | 2.716 | 12,571,343 | +0.25(+10.00%) |
Mar 11, 2009 | 2.500 | 2.549 | 2.333 | 2.469 | 8,815,858 | +0.02(+1.01%) |
Mar 10, 2009 | 2.419 | 2.524 | 2.228 | 2.444 | 18,305,036 | +0.39(+18.92%) |
Mar 09, 2009 | 1.963 | 2.129 | 1.926 | 2.055 | 8,696,794 | -0.11(-5.13%) |
Mar 06, 2009 | 2.345 | 2.370 | 2.006 | 2.166 | 0 | -0.06(-2.50%) |
Mar 05, 2009 | 2.561 | 2.635 | 2.210 | 2.222 | 11,529,683 | -0.86(-27.86%) |
Mar 04, 2009 | 3.092 | 3.135 | 2.907 | 3.080 | 5,054,796 | +0.11(+3.74%) |
Mar 02, 2009 | 3.111 | 3.197 | 2.895 | 2.969 | 6,578,659 | -0.20(-6.42%) |
Feb 27, 2009 | 3.290 | 3.413 | 3.160 | 3.172 | 0 | -0.59(-15.60%) |
Feb 26, 2009 | 4.006 | 4.036 | 3.635 | 3.759 | 13,238,254 | +0.10(+2.70%) |
Feb 25, 2009 | 3.703 | 3.857 | 3.580 | 3.660 | 9,583,198 | -0.17(-4.51%) |
Feb 24, 2009 | 3.456 | 3.864 | 3.413 | 3.833 | 6,254,180 | +0.52(+15.86%) |
Feb 23, 2009 | 3.746 | 3.753 | 3.246 | 3.308 | 6,021,969 | -0.10(-3.07%) |
Feb 20, 2009 | 3.364 | 3.549 | 3.240 | 3.413 | 0 | +0.01(+0.36%) |
Feb 19, 2009 | 3.648 | 3.703 | 3.358 | 3.401 | 5,206,251 | +0.12(+3.57%) |
Feb 18, 2009 | 3.413 | 3.438 | 3.197 | 3.283 | 6,150,639 | -0.08(-2.39%) |
Feb 17, 2009 | 3.432 | 3.456 | 3.333 | 3.364 | 3,802,701 | -0.23(-6.52%) |
Feb 13, 2009 | 3.580 | 3.685 | 3.469 | 3.598 | 0 | -0.26(-6.72%) |
Feb 12, 2009 | 3.709 | 4.012 | 3.598 | 3.857 | 6,432,793 | -0.02(-0.48%) |
Feb 11, 2009 | 4.024 | 4.080 | 3.759 | 3.876 | 6,902,412 | +0.04(+1.13%) |
Feb 10, 2009 | 4.345 | 4.382 | 3.783 | 3.833 | 12,191,134 | -0.48(-11.16%) |
Feb 09, 2009 | 4.394 | 4.431 | 4.228 | 4.314 | 15,435,039 | +0.43(+11.13%) |
Feb 06, 2009 | 3.962 | 4.043 | 3.790 | 3.882 | 0 | +0.12(+3.11%) |
Feb 05, 2009 | 3.586 | 3.783 | 3.438 | 3.765 | 6,830,999 | +0.36(+10.51%) |
Feb 04, 2009 | 3.518 | 3.648 | 3.370 | 3.407 | 4,991,111 | +0.03(+0.91%) |
Feb 03, 2009 | 3.388 | 3.425 | 3.228 | 3.376 | 4,140,856 | +0.04(+1.11%) |
Feb 02, 2009 | 3.308 | 3.450 | 3.271 | 3.339 | 5,474,421 | -0.19(-5.25%) |
Jan 30, 2009 | 3.919 | 3.925 | 3.506 | 3.524 | 0 | +0.04(+1.24%) |
Jan 29, 2009 | 3.586 | 3.635 | 3.413 | 3.481 | 6,488,748 | -0.48(-12.15%) |
Jan 28, 2009 | 3.895 | 3.969 | 3.746 | 3.962 | 12,534,560 | +0.75(+23.22%) |
Jan 27, 2009 | 3.333 | 3.444 | 3.154 | 3.216 | 12,244,056 | +0.07(+2.16%) |
Jan 26, 2009 | 2.975 | 3.209 | 2.932 | 3.148 | 29,592,948 | +1.25(+66.12%) |
Jan 23, 2009 | 1.697 | 1.987 | 1.697 | 1.895 | 0 | -0.20(-9.44%) |
Jan 22, 2009 | 2.210 | 2.284 | 2.000 | 2.092 | 13,844,107 | -0.47(-18.31%) |
Jan 21, 2009 | 2.296 | 2.747 | 1.972 | 2.561 | 28,527,380 | -0.01(-0.24%) |
Jan 20, 2009 | 2.679 | 2.993 | 2.475 | 2.568 | 24,877,898 | -1.91(-42.62%) |
Jan 16, 2009 | 4.876 | 5.073 | 3.524 | 4.475 | 30,115,718 | -0.71(-13.69%) |
Jan 15, 2009 | 4.956 | 5.184 | 4.635 | 5.184 | 3,054,760 | +0.07(+1.45%) |
Jan 14, 2009 | 5.259 | 5.339 | 5.030 | 5.110 | 3,114,681 | -0.87(-14.55%) |
Jan 13, 2009 | 5.993 | 6.092 | 5.877 | 5.981 | 1,817,105 | -0.73(-10.94%) |
Jan 12, 2009 | 6.906 | 7.018 | 6.641 | 6.715 | 1,677,175 | +0.08(+1.21%) |
Jan 09, 2009 | 6.839 | 6.845 | 6.569 | 6.635 | 1,685,783 | -0.14(-2.01%) |
Jan 08, 2009 | 6.647 | 6.801 | 6.592 | 6.771 | 1,568,088 | +0.30(+4.68%) |
Jan 07, 2009 | 6.419 | 6.555 | 6.339 | 6.468 | 1,265,845 | +0.23(+3.76%) |
Jan 06, 2009 | 5.900 | 6.289 | 5.616 | 6.234 | 2,347,335 | +0.20(+3.27%) |
Jan 05, 2009 | 5.777 | 6.042 | 5.771 | 6.036 | 1,002,043 | +0.22(+3.82%) |
Jan 02, 2009 | 5.598 | 5.894 | 5.555 | 5.814 | 0 | -0.23(-3.88%) |
Jan 01, 2009 | 5.487 | 6.049 | 5.333 | 6.049 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.487 | 6.049 | 5.333 | 6.049 | 1,482,237 | +0.64(+11.87%) |
Dec 30, 2008 | 5.370 | 5.431 | 5.265 | 5.407 | 1,344,435 | +0.00(+0.00%) |
Dec 29, 2008 | 5.320 | 5.487 | 5.296 | 5.407 | 1,144,357 | +0.10(+1.98%) |
Dec 26, 2008 | 5.141 | 5.357 | 5.141 | 5.302 | 0 | -0.01(-0.12%) |
Dec 24, 2008 | 5.191 | 5.326 | 5.160 | 5.308 | 533,493 | +0.07(+1.42%) |
Dec 23, 2008 | 5.363 | 5.413 | 5.166 | 5.234 | 2,183,365 | -0.10(-1.85%) |
Dec 22, 2008 | 5.302 | 5.382 | 5.246 | 5.333 | 1,604,274 | -0.12(-2.26%) |
Dec 19, 2008 | 5.191 | 5.457 | 5.166 | 5.456 | 1,502,289 | +0.24(+4.62%) |
Dec 18, 2008 | 5.363 | 5.394 | 5.184 | 5.215 | 2,427,081 | -0.59(-10.11%) |
Dec 17, 2008 | 5.530 | 5.802 | 5.357 | 5.802 | 2,704,539 | -0.25(-4.18%) |
Dec 16, 2008 | 5.425 | 6.110 | 5.425 | 6.055 | 2,873,141 | +0.52(+9.36%) |
Dec 15, 2008 | 5.647 | 5.672 | 5.382 | 5.536 | 1,447,135 | -0.12(-2.18%) |
Dec 12, 2008 | 5.314 | 5.660 | 5.296 | 5.660 | 0 | -0.35(-5.76%) |
Dec 11, 2008 | 5.814 | 6.049 | 5.697 | 6.005 | 1,956,889 | +0.33(+5.88%) |
Dec 10, 2008 | 5.721 | 5.771 | 5.555 | 5.672 | 1,352,594 | +0.11(+2.00%) |
Dec 09, 2008 | 5.974 | 6.141 | 5.561 | 5.561 | 1,987,521 | -0.46(-7.59%) |
Dec 08, 2008 | 5.678 | 6.018 | 5.641 | 6.018 | 2,738,715 | +0.47(+8.45%) |
Dec 05, 2008 | 5.221 | 5.555 | 4.956 | 5.549 | 0 | +0.33(+6.39%) |
Dec 04, 2008 | 5.400 | 5.516 | 5.154 | 5.215 | 1,656,619 | -0.70(-11.89%) |
Dec 03, 2008 | 5.351 | 5.919 | 5.172 | 5.919 | 2,254,655 | -0.01(-0.10%) |
Dec 02, 2008 | 5.684 | 5.925 | 5.493 | 5.925 | 1,329,843 | +0.37(+6.67%) |
Dec 01, 2008 | 6.005 | 6.036 | 5.555 | 5.555 | 1,568,352 | -1.39(-20.00%) |
Nov 28, 2008 | 6.067 | 6.943 | 6.042 | 6.943 | 835,619 | +0.69(+10.95%) |
Nov 26, 2008 | 6.141 | 6.357 | 5.962 | 6.258 | 2,453,024 | -0.14(-2.22%) |
Nov 25, 2008 | 6.055 | 6.442 | 5.927 | 6.400 | 2,951,800 | +0.69(+11.99%) |
Nov 24, 2008 | 5.456 | 5.802 | 5.363 | 5.715 | 3,241,275 | +0.67(+13.20%) |
Nov 21, 2008 | 5.067 | 5.184 | 4.642 | 5.049 | 3,433,399 | +0.50(+10.99%) |
Nov 20, 2008 | 4.629 | 4.919 | 4.401 | 4.549 | 3,267,168 | -0.08(-1.73%) |
Nov 19, 2008 | 5.259 | 5.388 | 4.555 | 4.629 | 2,698,771 | -0.88(-16.01%) |
Nov 18, 2008 | 5.203 | 5.647 | 5.154 | 5.512 | 2,339,786 | -0.19(-3.25%) |
Nov 17, 2008 | 5.678 | 6.018 | 5.604 | 5.697 | 1,585,417 | -0.04(-0.65%) |
Nov 14, 2008 | 5.937 | 6.086 | 5.697 | 5.734 | 0 | -0.70(-10.93%) |
Nov 13, 2008 | 5.876 | 6.629 | 5.586 | 6.437 | 2,332,495 | +0.40(+6.54%) |
Nov 12, 2008 | 6.505 | 6.505 | 5.956 | 6.042 | 2,781,732 | -0.96(-13.74%) |
Nov 11, 2008 | 6.832 | 7.078 | 6.727 | 7.005 | 1,392,638 | -0.06(-0.87%) |
Nov 10, 2008 | 7.524 | 7.610 | 6.789 | 7.067 | 1,762,475 | -0.62(-8.03%) |
Nov 07, 2008 | 7.443 | 7.962 | 7.363 | 7.684 | 0 | +0.54(+7.51%) |
Nov 06, 2008 | 7.629 | 7.715 | 6.974 | 7.147 | 2,334,642 | -0.14(-1.86%) |
Nov 05, 2008 | 7.838 | 8.073 | 7.283 | 7.283 | 3,003,896 | -0.54(-6.94%) |
Nov 04, 2008 | 7.363 | 8.005 | 7.264 | 7.826 | 4,680,787 | +0.72(+10.17%) |
Nov 03, 2008 | 6.727 | 7.104 | 6.697 | 7.104 | 4,472,864 | +0.48(+7.27%) |
Oct 31, 2008 | 7.005 | 7.493 | 6.444 | 6.623 | 0 | -1.78(-21.16%) |
Oct 30, 2008 | 8.326 | 8.739 | 8.227 | 8.400 | 2,424,191 | +0.87(+11.56%) |
Oct 29, 2008 | 7.431 | 8.024 | 7.314 | 7.530 | 2,336,055 | -0.09(-1.13%) |
Oct 28, 2008 | 7.283 | 7.690 | 6.616 | 7.616 | 3,368,181 | +0.35(+4.75%) |
Oct 27, 2008 | 7.456 | 7.617 | 7.159 | 7.271 | 1,693,567 | -0.51(-6.51%) |
Oct 24, 2008 | 7.005 | 8.017 | 7.005 | 7.777 | 0 | -0.82(-9.55%) |
Oct 23, 2008 | 8.437 | 8.881 | 8.142 | 8.598 | 2,430,058 | -0.52(-5.75%) |
Oct 22, 2008 | 9.375 | 9.449 | 8.832 | 9.122 | 2,859,934 | -0.73(-7.45%) |
Oct 21, 2008 | 10.03 | 10.30 | 9.857 | 9.857 | 1,308,296 | -0.52(-5.00%) |
Oct 20, 2008 | 10.05 | 10.38 | 9.959 | 10.38 | 1,521,157 | +1.02(+10.88%) |
Oct 17, 2008 | 9.073 | 9.925 | 9.011 | 9.357 | 0 | -0.46(-4.65%) |
Oct 16, 2008 | 9.455 | 9.863 | 8.752 | 9.813 | 3,322,165 | -0.86(-8.04%) |
Oct 15, 2008 | 10.63 | 10.88 | 10.17 | 10.67 | 2,931,594 | -0.19(-1.76%) |
Oct 14, 2008 | 11.05 | 11.38 | 10.46 | 10.86 | 4,885,236 | +1.14(+11.75%) |
Oct 13, 2008 | 9.567 | 10.12 | 8.881 | 9.721 | 4,089,257 | +0.34(+3.62%) |
Oct 10, 2008 | 8.585 | 9.745 | 8.110 | 9.381 | 0 | -0.49(-4.94%) |
Oct 09, 2008 | 11.66 | 11.68 | 9.369 | 9.869 | 3,642,846 | -1.27(-11.41%) |
Oct 08, 2008 | 11.23 | 12.34 | 10.47 | 11.14 | 5,288,944 | -0.10(-0.88%) |
Oct 07, 2008 | 13.19 | 13.24 | 10.66 | 11.24 | 7,099,972 | -3.17(-21.98%) |
Oct 06, 2008 | 14.05 | 14.54 | 13.04 | 14.41 | 2,973,475 | -0.85(-5.54%) |
Oct 03, 2008 | 15.97 | 16.86 | 14.85 | 15.25 | 0 | +0.44(+2.96%) |
Oct 02, 2008 | 15.38 | 15.68 | 14.81 | 14.81 | 2,745,709 | -1.17(-7.34%) |
Oct 01, 2008 | 15.39 | 16.32 | 15.00 | 15.99 | 3,988,297 | +0.74(+4.86%) |
Sep 30, 2008 | 14.82 | 15.42 | 14.45 | 15.24 | 4,144,960 | -0.19(-1.20%) |
Sep 29, 2008 | 15.20 | 15.70 | 13.65 | 15.43 | 4,377,823 | -2.97(-16.16%) |
Sep 26, 2008 | 16.21 | 19.26 | 16.13 | 18.40 | 0 | +0.51(+2.83%) |
Sep 25, 2008 | 15.92 | 18.33 | 15.84 | 17.90 | 4,532,703 | +1.54(+9.43%) |
Sep 24, 2008 | 16.63 | 16.68 | 15.49 | 16.36 | 2,034,689 | +0.14(+0.84%) |
Sep 23, 2008 | 16.37 | 16.66 | 15.68 | 16.22 | 2,459,092 | +0.01(+0.08%) |
Sep 22, 2008 | 18.32 | 18.32 | 16.21 | 16.21 | 4,538,079 | -3.85(-19.20%) |
Sep 19, 2008 | 18.61 | 20.06 | 17.28 | 20.06 | 0 | +3.30(+19.71%) |
Sep 18, 2008 | 13.94 | 17.83 | 12.87 | 16.76 | 13,197,335 | +2.81(+20.13%) |
Sep 17, 2008 | 14.64 | 15.20 | 13.73 | 13.95 | 8,454,846 | -0.35(-2.42%) |
Sep 16, 2008 | 12.62 | 14.37 | 12.48 | 14.29 | 8,609,063 | +1.04(+7.82%) |
Sep 15, 2008 | 13.54 | 14.24 | 13.12 | 13.26 | 7,483,936 | -2.28(-14.69%) |
Sep 12, 2008 | 15.12 | 15.68 | 15.00 | 15.54 | 0 | +0.45(+2.99%) |
Sep 11, 2008 | 14.28 | 15.15 | 14.17 | 15.09 | 2,671,007 | -0.11(-0.73%) |
Sep 10, 2008 | 15.61 | 15.66 | 14.92 | 15.20 | 2,277,967 | -0.17(-1.08%) |
Sep 09, 2008 | 16.28 | 16.65 | 15.32 | 15.37 | 4,362,869 | -0.44(-2.77%) |
Sep 08, 2008 | 15.76 | 16.23 | 15.32 | 15.81 | 5,770,896 | +1.32(+9.12%) |
Sep 05, 2008 | 13.97 | 14.50 | 13.87 | 14.49 | 0 | +0.22(+1.51%) |
Sep 04, 2008 | 15.07 | 15.15 | 14.20 | 14.27 | 2,588,604 | -1.31(-8.44%) |
Sep 03, 2008 | 15.50 | 15.76 | 15.34 | 15.58 | 1,654,045 | -0.31(-1.98%) |
Sep 02, 2008 | 16.19 | 16.30 | 15.71 | 15.90 | 1,248,914 | +0.04(+0.23%) |
Aug 29, 2008 | 16.02 | 16.18 | 15.79 | 15.86 | 0 | -0.23(-1.46%) |
Aug 28, 2008 | 15.78 | 16.10 | 15.73 | 16.10 | 1,578,929 | +0.91(+6.02%) |
Aug 27, 2008 | 15.03 | 15.21 | 14.96 | 15.18 | 1,003,036 | +0.39(+2.63%) |
Aug 26, 2008 | 14.61 | 14.97 | 14.50 | 14.79 | 1,053,867 | +0.09(+0.63%) |
Aug 25, 2008 | 14.66 | 15.07 | 14.60 | 14.70 | 867,457 | -0.50(-3.29%) |
Aug 22, 2008 | 15.07 | 15.20 | 14.78 | 15.20 | 0 | +0.62(+4.28%) |
Aug 21, 2008 | 14.47 | 14.79 | 14.41 | 14.58 | 1,375,222 | +0.00(+0.00%) |
Aug 20, 2008 | 14.26 | 14.61 | 14.12 | 14.58 | 2,434,342 | -0.42(-2.80%) |
Aug 19, 2008 | 15.08 | 15.17 | 14.84 | 15.00 | 2,766,014 | -0.63(-4.03%) |
Aug 18, 2008 | 15.74 | 15.86 | 15.49 | 15.63 | 1,197,370 | -0.59(-3.62%) |
Aug 15, 2008 | 15.87 | 16.21 | 15.84 | 16.21 | 0 | +0.01(+0.08%) |
Aug 14, 2008 | 15.70 | 16.34 | 15.65 | 16.20 | 4,472,505 | -0.37(-2.23%) |
Aug 13, 2008 | 16.65 | 16.70 | 16.11 | 16.57 | 2,168,620 | -0.85(-4.89%) |
Aug 12, 2008 | 17.97 | 17.98 | 17.26 | 17.42 | 2,542,772 | -0.54(-3.02%) |
Aug 11, 2008 | 17.73 | 18.21 | 17.65 | 17.97 | 1,047,994 | +0.27(+1.50%) |
Aug 08, 2008 | 17.21 | 17.90 | 17.16 | 17.70 | 1,720,662 | +0.10(+0.60%) |
Aug 07, 2008 | 17.95 | 18.31 | 17.37 | 17.60 | 1,933,217 | -0.35(-1.96%) |
Aug 06, 2008 | 17.86 | 18.27 | 17.47 | 17.95 | 1,221,574 | -0.27(-1.49%) |
Aug 05, 2008 | 17.81 | 18.22 | 17.63 | 18.22 | 2,885,877 | +1.45(+8.65%) |
Aug 04, 2008 | 16.80 | 16.93 | 16.36 | 16.77 | 1,168,922 | -0.07(-0.40%) |
Aug 01, 2008 | 17.04 | 17.04 | 16.44 | 16.84 | 1,162,449 | +0.05(+0.29%) |
Jul 31, 2008 | 16.47 | 16.92 | 16.41 | 16.79 | 2,507,401 | +0.14(+0.82%) |
Jul 30, 2008 | 16.44 | 16.84 | 16.23 | 16.65 | 2,442,174 | +0.08(+0.48%) |
Jul 29, 2008 | 16.57 | 16.71 | 15.43 | 16.57 | 2,678,920 | +0.34(+2.09%) |
Jul 28, 2008 | 17.26 | 17.30 | 16.10 | 16.23 | 2,325,844 | -1.17(-6.74%) |
Jul 25, 2008 | 17.39 | 17.73 | 17.10 | 17.40 | 3,996,539 | +0.99(+6.06%) |
Jul 24, 2008 | 17.59 | 17.62 | 16.17 | 16.41 | 3,472,872 | -0.77(-4.46%) |
Jul 23, 2008 | 16.79 | 17.45 | 16.70 | 17.18 | 3,448,784 | +0.94(+5.82%) |
Jul 22, 2008 | 15.12 | 16.26 | 15.02 | 16.23 | 2,047,474 | +0.52(+3.30%) |
Jul 21, 2008 | 16.24 | 16.32 | 15.52 | 15.71 | 2,783,509 | -0.04(-0.27%) |
Jul 18, 2008 | 15.68 | 15.90 | 15.43 | 15.76 | 4,577,906 | +1.09(+7.40%) |
Jul 17, 2008 | 14.67 | 14.86 | 14.26 | 14.67 | 6,014,198 | +0.77(+5.50%) |
Jul 16, 2008 | 12.22 | 13.97 | 12.22 | 13.91 | 5,715,397 | +1.09(+8.53%) |
Jul 15, 2008 | 12.66 | 13.45 | 12.50 | 12.81 | 4,790,998 | -0.16(-1.24%) |
Jul 14, 2008 | 13.92 | 13.93 | 12.92 | 12.97 | 3,510,478 | -0.41(-3.04%) |
Jul 11, 2008 | 13.55 | 13.61 | 13.11 | 13.38 | 4,580,913 | -0.57(-4.11%) |
Jul 10, 2008 | 13.89 | 14.16 | 13.73 | 13.95 | 4,298,871 | +0.22(+1.57%) |
Jul 09, 2008 | 14.66 | 14.67 | 13.69 | 13.74 | 3,338,526 | -0.36(-2.54%) |
Jul 08, 2008 | 13.77 | 14.12 | 13.38 | 14.10 | 3,853,983 | +0.49(+3.58%) |
Jul 07, 2008 | 13.94 | 14.02 | 13.41 | 13.61 | 2,344,318 | -0.64(-4.46%) |
Jul 04, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.00(+0.00%) |
Jul 03, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.39(+2.81%) |
Jul 02, 2008 | 14.20 | 14.41 | 13.83 | 13.86 | 2,597,962 | -0.32(-2.26%) |
Jul 01, 2008 | 13.70 | 14.20 | 13.65 | 14.18 | 4,706,500 | -0.11(-0.78%) |
Jun 30, 2008 | 14.38 | 14.57 | 14.22 | 14.29 | 3,515,635 | -0.27(-1.87%) |
Jun 27, 2008 | 14.65 | 15.00 | 14.55 | 14.56 | 3,278,451 | -0.37(-2.48%) |
Jun 26, 2008 | 15.24 | 15.33 | 14.91 | 14.93 | 7,060,754 | -1.00(-6.28%) |
Jun 25, 2008 | 16.19 | 16.51 | 15.84 | 15.93 | 5,541,679 | +0.69(+4.49%) |
Jun 24, 2008 | 15.02 | 15.39 | 14.91 | 15.24 | 2,615,699 | +0.60(+4.13%) |
Jun 23, 2008 | 15.03 | 15.04 | 14.54 | 14.64 | 2,923,264 | -0.33(-2.23%) |
Jun 20, 2008 | 15.02 | 15.27 | 14.82 | 14.97 | 2,942,738 | -0.81(-5.12%) |
Jun 19, 2008 | 15.61 | 15.85 | 15.41 | 15.78 | 3,604,659 | -0.08(-0.51%) |
Jun 18, 2008 | 15.87 | 16.02 | 15.79 | 15.86 | 3,082,479 | -0.54(-3.27%) |
Jun 17, 2008 | 17.11 | 17.13 | 16.36 | 16.40 | 5,104,829 | +0.37(+2.31%) |
Jun 16, 2008 | 16.21 | 16.26 | 15.95 | 16.03 | 3,562,528 | +0.56(+3.59%) |
Jun 13, 2008 | 15.22 | 15.49 | 15.06 | 15.47 | 3,113,098 | +0.49(+3.25%) |
Jun 12, 2008 | 14.57 | 15.29 | 14.55 | 14.99 | 3,610,820 | +0.16(+1.08%) |
Jun 11, 2008 | 15.16 | 15.26 | 14.81 | 14.82 | 4,616,039 | -0.82(-5.25%) |
Jun 10, 2008 | 15.69 | 15.91 | 15.55 | 15.65 | 2,940,251 | +0.07(+0.48%) |
Jun 09, 2008 | 15.95 | 15.97 | 15.41 | 15.57 | 5,515,327 | -0.74(-4.54%) |
Jun 06, 2008 | 16.75 | 16.82 | 16.27 | 16.31 | 6,305,660 | -1.56(-8.70%) |
Jun 05, 2008 | 17.61 | 17.87 | 17.42 | 17.87 | 3,241,511 | +0.93(+5.46%) |
Jun 04, 2008 | 16.73 | 17.28 | 16.63 | 16.94 | 4,305,276 | -0.47(-2.69%) |
Jun 03, 2008 | 17.43 | 17.68 | 17.28 | 17.41 | 3,999,233 | -0.41(-2.29%) |