Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.528 | 4.887 | 4.528 | 4.670 | 18,313,888 | +0.18(+3.99%) |
Mar 30, 2009 | 4.614 | 4.663 | 4.259 | 4.491 | 15,832,388 | -0.34(-7.11%) |
Mar 26, 2009 | 4.820 | 4.924 | 4.648 | 4.835 | 12,164,434 | +0.20(+4.35%) |
Mar 25, 2009 | 4.566 | 4.909 | 4.439 | 4.633 | 19,881,402 | +0.12(+2.65%) |
Mar 24, 2009 | 4.177 | 4.708 | 4.101 | 4.513 | 23,885,536 | +0.25(+5.78%) |
Mar 23, 2009 | 4.013 | 4.289 | 4.005 | 4.267 | 21,821,368 | +0.50(+13.29%) |
Mar 20, 2009 | 4.297 | 4.379 | 3.751 | 3.766 | 29,809,080 | -0.72(-16.00%) |
Mar 19, 2009 | 4.573 | 4.738 | 4.297 | 4.484 | 11,716,361 | +0.00(+0.00%) |
Mar 18, 2009 | 4.379 | 4.551 | 4.028 | 4.484 | 13,833,983 | +0.21(+4.90%) |
Mar 17, 2009 | 4.327 | 4.394 | 4.200 | 4.274 | 14,224,176 | +0.01(+0.35%) |
Mar 16, 2009 | 4.596 | 4.678 | 4.252 | 4.259 | 12,591,235 | -0.22(-4.84%) |
Mar 13, 2009 | 4.476 | 4.640 | 4.380 | 4.476 | 0 | +0.12(+2.74%) |
Mar 12, 2009 | 3.691 | 4.409 | 3.594 | 4.356 | 25,383,836 | +0.61(+16.37%) |
Mar 11, 2009 | 3.527 | 3.766 | 3.407 | 3.744 | 27,622,580 | +0.30(+8.68%) |
Mar 10, 2009 | 3.034 | 3.482 | 3.034 | 3.445 | 36,095,160 | +0.44(+14.68%) |
Mar 09, 2009 | 3.004 | 3.273 | 2.944 | 3.004 | 21,853,440 | -0.22(-6.94%) |
Mar 06, 2009 | 3.437 | 3.437 | 3.116 | 3.228 | 0 | -0.13(-3.79%) |
Mar 05, 2009 | 3.789 | 3.789 | 3.153 | 3.355 | 31,665,040 | -0.64(-15.92%) |
Mar 04, 2009 | 4.028 | 4.129 | 3.886 | 3.990 | 12,871,155 | +0.43(+12.18%) |
Mar 02, 2009 | 3.990 | 3.990 | 3.542 | 3.557 | 20,896,828 | -0.47(-11.69%) |
Feb 27, 2009 | 4.110 | 4.252 | 3.886 | 4.028 | 0 | -0.24(-5.60%) |
Feb 26, 2009 | 4.491 | 4.700 | 4.244 | 4.267 | 13,328,325 | -0.19(-4.19%) |
Feb 25, 2009 | 4.693 | 4.745 | 4.207 | 4.454 | 16,211,395 | -0.24(-5.10%) |
Feb 24, 2009 | 4.244 | 4.857 | 4.080 | 4.693 | 19,248,578 | +0.48(+11.35%) |
Feb 23, 2009 | 4.491 | 4.596 | 4.192 | 4.215 | 18,924,576 | -0.27(-6.00%) |
Feb 20, 2009 | 4.498 | 4.827 | 4.312 | 4.484 | 28,122,840 | -0.29(-6.10%) |
Feb 19, 2009 | 5.178 | 5.433 | 4.723 | 4.775 | 18,683,844 | -0.42(-8.06%) |
Feb 18, 2009 | 5.388 | 5.388 | 5.029 | 5.193 | 15,285,896 | -0.07(-1.42%) |
Feb 17, 2009 | 5.679 | 5.761 | 5.231 | 5.268 | 19,672,824 | -0.78(-12.86%) |
Feb 13, 2009 | 6.337 | 6.337 | 5.956 | 6.045 | 9,086,776 | -0.12(-1.94%) |
Feb 12, 2009 | 5.888 | 6.187 | 5.634 | 6.165 | 15,969,336 | +0.20(+3.38%) |
Feb 11, 2009 | 6.613 | 6.613 | 5.844 | 5.963 | 11,909,653 | -0.25(-3.97%) |
Feb 10, 2009 | 6.516 | 7.051 | 5.978 | 6.210 | 15,390,218 | -0.43(-6.42%) |
Feb 09, 2009 | 6.651 | 6.845 | 6.501 | 6.636 | 9,629,977 | +0.19(+3.02%) |
Feb 06, 2009 | 6.329 | 6.636 | 6.240 | 6.441 | 13,171,540 | +0.28(+4.48%) |
Feb 05, 2009 | 6.142 | 6.337 | 5.829 | 6.165 | 13,377,455 | -0.02(-0.36%) |
Feb 04, 2009 | 5.986 | 6.322 | 5.986 | 6.187 | 14,122,002 | +0.19(+3.24%) |
Feb 03, 2009 | 5.694 | 6.090 | 5.687 | 5.993 | 8,656,816 | +0.31(+5.39%) |
Feb 02, 2009 | 5.814 | 5.888 | 5.537 | 5.687 | 6,124,898 | -0.13(-2.31%) |
Jan 30, 2009 | 5.821 | 6.471 | 5.477 | 5.821 | 0 | -0.14(-2.38%) |
Jan 29, 2009 | 6.755 | 6.755 | 5.888 | 5.963 | 14,392,056 | -0.69(-10.34%) |
Jan 28, 2009 | 6.710 | 7.174 | 6.494 | 6.651 | 22,067,878 | +0.34(+5.45%) |
Jan 27, 2009 | 6.284 | 6.494 | 6.247 | 6.307 | 7,500,952 | +0.08(+1.32%) |
Jan 26, 2009 | 6.501 | 6.763 | 6.165 | 6.225 | 7,468,268 | -0.13(-2.00%) |
Jan 23, 2009 | 5.612 | 6.568 | 5.612 | 6.352 | 8,425,508 | +0.04(+0.71%) |
Jan 22, 2009 | 6.150 | 6.501 | 5.948 | 6.307 | 12,011,826 | -0.28(-4.31%) |
Jan 21, 2009 | 6.464 | 6.621 | 6.157 | 6.591 | 11,873,571 | +0.29(+4.63%) |
Jan 20, 2009 | 7.233 | 7.233 | 6.098 | 6.299 | 17,607,940 | -0.98(-13.45%) |
Jan 16, 2009 | 7.353 | 7.547 | 6.785 | 7.278 | 7,490,401 | +0.20(+2.85%) |
Jan 15, 2009 | 6.763 | 7.316 | 6.449 | 7.077 | 13,021,100 | +0.16(+2.38%) |
Jan 14, 2009 | 6.882 | 7.091 | 6.800 | 6.912 | 12,557,439 | -0.36(-4.93%) |
Jan 13, 2009 | 6.808 | 7.293 | 6.770 | 7.271 | 8,472,257 | +0.26(+3.73%) |
Jan 12, 2009 | 7.839 | 7.839 | 6.875 | 7.009 | 20,736,188 | -0.76(-9.81%) |
Jan 09, 2009 | 7.779 | 7.906 | 7.570 | 7.771 | 11,705,853 | +0.08(+1.07%) |
Jan 08, 2009 | 7.263 | 7.727 | 7.263 | 7.689 | 10,994,111 | +0.22(+2.90%) |
Jan 07, 2009 | 7.734 | 7.779 | 7.450 | 7.473 | 10,418,314 | -0.41(-5.21%) |
Jan 06, 2009 | 8.003 | 8.048 | 7.719 | 7.884 | 18,992,998 | +0.10(+1.34%) |
Jan 05, 2009 | 7.570 | 7.884 | 7.405 | 7.779 | 15,432,724 | +0.31(+4.20%) |
Jan 02, 2009 | 6.837 | 7.555 | 6.837 | 7.465 | 0 | +0.64(+9.30%) |
Jan 01, 2009 | 6.486 | 7.024 | 6.486 | 6.830 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.486 | 7.024 | 6.486 | 6.830 | 7,446,449 | +0.01(+0.11%) |
Dec 30, 2008 | 6.845 | 6.875 | 6.606 | 6.822 | 5,757,636 | +0.05(+0.77%) |
Dec 29, 2008 | 6.718 | 6.949 | 6.628 | 6.770 | 10,483,696 | +0.07(+1.12%) |
Dec 26, 2008 | 6.598 | 6.725 | 6.307 | 6.695 | 4,261,677 | +0.12(+1.82%) |
Dec 24, 2008 | 6.718 | 6.800 | 6.531 | 6.576 | 3,655,359 | -0.17(-2.55%) |
Dec 23, 2008 | 6.957 | 7.428 | 6.725 | 6.748 | 19,335,428 | +0.30(+4.64%) |
Dec 22, 2008 | 7.032 | 7.069 | 6.352 | 6.449 | 11,134,473 | -0.46(-6.70%) |
Dec 19, 2008 | 7.360 | 7.510 | 6.830 | 6.912 | 11,688,582 | -0.45(-6.09%) |
Dec 18, 2008 | 7.771 | 7.831 | 7.189 | 7.360 | 17,408,218 | -0.07(-0.91%) |
Dec 17, 2008 | 6.972 | 7.659 | 6.740 | 7.428 | 21,817,570 | +0.34(+4.85%) |
Dec 16, 2008 | 5.881 | 7.121 | 5.754 | 7.084 | 18,931,306 | +1.05(+17.33%) |
Dec 15, 2008 | 6.180 | 6.397 | 5.858 | 6.038 | 7,484,996 | -0.06(-0.98%) |
Dec 12, 2008 | 6.000 | 6.247 | 5.604 | 6.098 | 0 | -0.35(-5.45%) |
Dec 11, 2008 | 7.607 | 7.644 | 6.053 | 6.449 | 31,298,766 | -1.48(-18.66%) |
Dec 10, 2008 | 7.622 | 8.481 | 7.473 | 7.928 | 24,939,800 | +0.52(+7.06%) |
Dec 09, 2008 | 6.897 | 8.227 | 6.658 | 7.405 | 31,589,922 | +0.38(+5.43%) |
Dec 08, 2008 | 6.113 | 7.151 | 5.897 | 7.024 | 22,225,822 | +1.55(+28.24%) |
Dec 05, 2008 | 4.999 | 5.552 | 4.902 | 5.477 | 7,860,754 | +0.34(+6.70%) |
Dec 04, 2008 | 5.044 | 5.470 | 4.865 | 5.134 | 9,980,014 | +0.11(+2.23%) |
Dec 03, 2008 | 5.037 | 5.223 | 4.633 | 5.022 | 10,508,299 | +0.12(+2.44%) |
Dec 02, 2008 | 4.558 | 4.962 | 4.558 | 4.902 | 7,979,970 | +0.38(+8.43%) |
Dec 01, 2008 | 4.924 | 5.149 | 4.484 | 4.521 | 8,355,309 | -0.67(-12.95%) |
Nov 28, 2008 | 5.037 | 5.500 | 4.857 | 5.193 | 5,598,586 | +0.26(+5.30%) |
Nov 26, 2008 | 3.946 | 5.014 | 3.721 | 4.932 | 16,827,392 | +1.13(+29.67%) |
Nov 25, 2008 | 3.572 | 3.938 | 3.512 | 3.804 | 9,747,958 | +0.37(+10.89%) |
Nov 24, 2008 | 3.176 | 3.572 | 3.176 | 3.430 | 9,937,011 | +0.37(+11.95%) |
Nov 21, 2008 | 3.213 | 3.385 | 2.996 | 3.064 | 7,741,154 | -0.14(-4.43%) |
Nov 20, 2008 | 3.714 | 3.714 | 3.101 | 3.206 | 11,797,958 | -0.22(-6.33%) |
Nov 19, 2008 | 3.460 | 3.587 | 3.400 | 3.422 | 7,640,230 | -0.13(-3.58%) |
Nov 18, 2008 | 3.721 | 3.848 | 3.407 | 3.549 | 9,746,293 | -0.19(-5.00%) |
Nov 17, 2008 | 3.916 | 3.923 | 3.572 | 3.736 | 7,532,611 | -0.10(-2.72%) |
Nov 14, 2008 | 4.185 | 4.185 | 3.729 | 3.841 | 0 | -0.37(-8.70%) |
Nov 13, 2008 | 4.229 | 4.304 | 3.691 | 4.207 | 16,203,792 | -0.07(-1.57%) |
Nov 12, 2008 | 4.962 | 4.962 | 4.207 | 4.274 | 8,387,640 | -0.37(-8.04%) |
Nov 11, 2008 | 4.895 | 4.984 | 4.573 | 4.648 | 7,864,203 | -0.35(-7.03%) |
Nov 10, 2008 | 5.418 | 5.582 | 4.857 | 4.999 | 4,562,275 | -0.23(-4.43%) |
Nov 07, 2008 | 5.433 | 5.575 | 5.014 | 5.231 | 6,611,589 | -0.09(-1.69%) |
Nov 06, 2008 | 5.492 | 5.709 | 5.253 | 5.320 | 9,632,167 | -0.30(-5.32%) |
Nov 05, 2008 | 5.978 | 6.023 | 5.619 | 5.619 | 7,139,210 | -0.45(-7.39%) |
Nov 04, 2008 | 5.978 | 6.486 | 5.978 | 6.068 | 10,018,797 | +0.19(+3.18%) |
Nov 03, 2008 | 5.679 | 5.978 | 5.604 | 5.881 | 5,215,739 | +0.23(+4.10%) |
Oct 31, 2008 | 5.567 | 5.851 | 5.365 | 5.649 | 6,880,227 | +0.11(+2.02%) |
Oct 30, 2008 | 5.642 | 5.642 | 5.328 | 5.537 | 10,354,544 | +0.33(+6.31%) |
Oct 29, 2008 | 4.902 | 5.582 | 4.753 | 5.208 | 10,717,624 | +0.36(+7.40%) |
Oct 28, 2008 | 4.498 | 4.865 | 4.312 | 4.850 | 7,746,338 | +0.53(+12.28%) |
Oct 27, 2008 | 4.379 | 4.543 | 4.267 | 4.319 | 9,065,333 | -0.19(-4.30%) |
Oct 24, 2008 | 4.521 | 4.812 | 4.356 | 4.513 | 8,290,178 | -0.56(-11.05%) |
Oct 23, 2008 | 5.111 | 5.223 | 4.640 | 5.074 | 13,756,165 | +0.01(+0.30%) |
Oct 22, 2008 | 5.268 | 5.418 | 4.902 | 5.059 | 11,569,422 | -0.64(-11.27%) |
Oct 21, 2008 | 5.746 | 5.971 | 5.537 | 5.702 | 8,340,649 | -0.20(-3.42%) |
Oct 20, 2008 | 5.716 | 6.008 | 5.604 | 5.903 | 6,140,354 | +0.32(+5.76%) |
Oct 17, 2008 | 5.201 | 5.829 | 5.134 | 5.582 | 0 | +0.33(+6.26%) |
Oct 16, 2008 | 6.180 | 6.180 | 4.872 | 5.253 | 16,683,888 | -0.51(-8.82%) |
Oct 15, 2008 | 6.426 | 6.666 | 5.604 | 5.761 | 12,850,692 | -0.94(-14.05%) |
Oct 14, 2008 | 6.770 | 7.293 | 6.397 | 6.703 | 24,524,580 | +0.50(+8.07%) |
Oct 13, 2008 | 6.045 | 6.202 | 5.552 | 6.202 | 15,422,448 | +0.90(+16.90%) |
Oct 10, 2008 | 5.388 | 5.978 | 3.363 | 5.306 | 50,871,444 | -0.80(-13.10%) |
Oct 09, 2008 | 7.682 | 7.958 | 5.903 | 6.105 | 38,146,936 | -1.46(-19.27%) |
Oct 08, 2008 | 7.383 | 8.646 | 7.106 | 7.562 | 16,512,820 | -0.81(-9.72%) |
Oct 07, 2008 | 8.967 | 9.102 | 8.022 | 8.377 | 15,182,548 | -0.42(-4.76%) |
Oct 06, 2008 | 9.602 | 9.699 | 8.145 | 8.795 | 23,464,344 | -1.37(-13.46%) |
Oct 03, 2008 | 11.37 | 11.57 | 10.16 | 10.16 | 0 | -1.05(-9.33%) |
Oct 02, 2008 | 12.27 | 12.27 | 11.05 | 11.21 | 13,502,492 | -1.05(-8.59%) |
Oct 01, 2008 | 13.07 | 13.07 | 12.22 | 12.26 | 8,897,342 | -0.61(-4.70%) |
Sep 30, 2008 | 12.11 | 12.91 | 12.11 | 12.87 | 10,893,743 | +0.82(+6.82%) |
Sep 29, 2008 | 13.17 | 13.27 | 11.88 | 12.05 | 10,254,981 | -1.43(-10.64%) |
Sep 26, 2008 | 13.31 | 13.63 | 13.17 | 13.48 | 0 | -0.26(-1.90%) |
Sep 25, 2008 | 13.44 | 13.92 | 13.23 | 13.74 | 9,074,100 | +0.27(+2.00%) |
Sep 24, 2008 | 13.46 | 13.85 | 13.27 | 13.47 | 5,168,253 | -0.02(-0.17%) |
Sep 23, 2008 | 14.27 | 14.30 | 13.44 | 13.50 | 6,996,408 | -0.77(-5.40%) |
Sep 22, 2008 | 14.58 | 14.68 | 14.07 | 14.27 | 10,517,640 | -0.45(-3.05%) |
Sep 19, 2008 | 14.71 | 15.85 | 14.05 | 14.71 | 0 | +1.92(+15.01%) |
Sep 18, 2008 | 12.87 | 14.76 | 12.17 | 12.79 | 18,163,662 | +0.06(+0.47%) |
Sep 17, 2008 | 13.46 | 13.53 | 12.66 | 12.73 | 15,014,374 | -0.96(-7.04%) |
Sep 16, 2008 | 12.82 | 13.79 | 12.46 | 13.70 | 14,938,668 | +0.72(+5.59%) |
Sep 15, 2008 | 13.69 | 13.69 | 12.82 | 12.97 | 13,721,491 | -1.00(-7.17%) |
Sep 12, 2008 | 14.38 | 14.38 | 13.54 | 13.97 | 25,035,580 | -1.08(-7.20%) |
Sep 11, 2008 | 14.95 | 15.12 | 14.66 | 15.06 | 9,289,654 | -0.22(-1.47%) |
Sep 10, 2008 | 15.32 | 15.48 | 14.98 | 15.28 | 8,284,293 | +0.02(+0.15%) |
Sep 09, 2008 | 15.92 | 16.07 | 15.22 | 15.26 | 16,425,995 | -0.65(-4.09%) |
Sep 08, 2008 | 15.69 | 16.04 | 15.35 | 15.91 | 16,194,268 | +0.74(+4.88%) |
Sep 05, 2008 | 14.95 | 15.29 | 14.80 | 15.17 | 0 | +0.05(+0.35%) |
Sep 04, 2008 | 15.51 | 15.77 | 14.95 | 15.12 | 7,416,756 | -0.54(-3.44%) |
Sep 03, 2008 | 15.61 | 15.88 | 15.36 | 15.65 | 6,610,104 | +0.05(+0.34%) |
Sep 02, 2008 | 15.13 | 15.68 | 15.13 | 15.60 | 14,019,650 | +0.62(+4.14%) |
Aug 29, 2008 | 15.03 | 15.25 | 14.95 | 14.98 | 0 | -0.06(-0.40%) |
Aug 28, 2008 | 14.95 | 15.13 | 14.80 | 15.04 | 5,474,630 | +0.13(+0.85%) |
Aug 27, 2008 | 14.83 | 15.02 | 14.10 | 14.92 | 6,678,385 | +0.07(+0.45%) |
Aug 26, 2008 | 15.26 | 15.26 | 14.53 | 14.85 | 9,122,623 | -0.30(-1.97%) |
Aug 25, 2008 | 15.45 | 15.45 | 15.03 | 15.15 | 3,380,879 | -0.26(-1.70%) |
Aug 22, 2008 | 15.33 | 15.50 | 15.20 | 15.41 | 0 | +0.16(+1.03%) |
Aug 21, 2008 | 15.18 | 15.45 | 15.08 | 15.25 | 5,885,888 | -0.28(-1.78%) |
Aug 20, 2008 | 15.31 | 15.62 | 15.27 | 15.53 | 4,432,855 | +0.10(+0.63%) |
Aug 19, 2008 | 15.68 | 15.68 | 15.21 | 15.43 | 9,396,282 | -0.41(-2.59%) |
Aug 18, 2008 | 16.34 | 16.49 | 15.72 | 15.84 | 4,667,072 | -0.40(-2.48%) |
Aug 15, 2008 | 16.39 | 16.49 | 15.99 | 16.25 | 0 | +0.04(+0.23%) |
Aug 14, 2008 | 16.25 | 16.26 | 15.83 | 16.21 | 5,168,459 | -0.01(-0.05%) |
Aug 13, 2008 | 16.36 | 16.36 | 15.93 | 16.22 | 5,626,039 | -0.24(-1.45%) |
Aug 12, 2008 | 16.38 | 16.50 | 16.16 | 16.45 | 8,725,345 | +0.17(+1.06%) |
Aug 11, 2008 | 15.88 | 16.61 | 15.88 | 16.28 | 13,321,329 | +0.34(+2.16%) |
Aug 08, 2008 | 15.94 | 16.04 | 15.44 | 15.94 | 10,554,321 | +0.11(+0.71%) |
Aug 07, 2008 | 16.13 | 16.36 | 15.72 | 15.83 | 7,313,731 | -0.48(-2.93%) |
Aug 06, 2008 | 16.13 | 16.40 | 15.91 | 16.31 | 5,430,091 | -0.02(-0.14%) |
Aug 05, 2008 | 15.28 | 16.34 | 15.28 | 16.33 | 14,276,851 | +1.15(+7.58%) |
Aug 04, 2008 | 15.29 | 15.83 | 15.09 | 15.18 | 7,753,361 | -0.02(-0.15%) |
Aug 01, 2008 | 15.98 | 15.98 | 14.95 | 15.20 | 17,220,860 | -0.69(-4.33%) |
Jul 31, 2008 | 16.14 | 16.29 | 15.65 | 15.89 | 13,749,575 | -0.42(-2.57%) |
Jul 30, 2008 | 16.49 | 16.60 | 16.00 | 16.31 | 13,369,643 | -0.45(-2.68%) |
Jul 29, 2008 | 16.75 | 16.86 | 16.14 | 16.75 | 6,539,265 | +0.51(+3.13%) |
Jul 28, 2008 | 16.94 | 16.94 | 16.07 | 16.25 | 6,986,190 | -0.31(-1.85%) |
Jul 25, 2008 | 16.48 | 16.93 | 16.34 | 16.55 | 5,538,266 | +0.05(+0.32%) |
Jul 24, 2008 | 17.75 | 17.81 | 16.42 | 16.50 | 12,404,957 | -0.82(-4.75%) |
Jul 23, 2008 | 17.26 | 19.02 | 17.02 | 17.32 | 20,314,572 | -0.08(-0.47%) |
Jul 22, 2008 | 16.48 | 17.45 | 16.44 | 17.40 | 11,595,979 | +0.64(+3.83%) |
Jul 21, 2008 | 16.69 | 17.33 | 16.69 | 16.76 | 5,218,351 | -0.13(-0.75%) |
Jul 18, 2008 | 17.04 | 17.14 | 16.72 | 16.89 | 6,774,575 | +0.00(+0.00%) |
Jul 17, 2008 | 16.54 | 17.14 | 16.39 | 16.89 | 12,417,354 | +0.67(+4.10%) |
Jul 16, 2008 | 15.90 | 16.36 | 15.56 | 16.22 | 10,172,142 | +0.33(+2.07%) |
Jul 15, 2008 | 16.11 | 16.29 | 15.37 | 15.89 | 11,584,900 | -0.39(-2.39%) |
Jul 14, 2008 | 16.98 | 17.03 | 16.19 | 16.28 | 7,983,079 | -0.33(-1.98%) |
Jul 11, 2008 | 17.14 | 17.14 | 16.26 | 16.61 | 11,579,376 | -0.61(-3.52%) |
Jul 10, 2008 | 17.74 | 17.74 | 16.90 | 17.22 | 9,723,302 | -0.32(-1.83%) |
Jul 09, 2008 | 17.78 | 18.26 | 17.43 | 17.54 | 8,681,355 | -0.06(-0.34%) |
Jul 08, 2008 | 17.18 | 17.74 | 16.78 | 17.60 | 9,687,562 | +0.47(+2.75%) |
Jul 07, 2008 | 17.49 | 17.65 | 16.70 | 17.13 | 10,890,072 | -0.31(-1.76%) |
Jul 04, 2008 | 17.19 | 17.61 | 17.05 | 17.43 | 4,890,716 | +0.00(+0.00%) |
Jul 03, 2008 | 17.19 | 17.61 | 17.05 | 17.43 | 4,890,716 | +0.28(+1.66%) |
Jul 02, 2008 | 17.96 | 18.02 | 17.01 | 17.15 | 9,961,197 | -0.81(-4.53%) |
Jul 01, 2008 | 18.30 | 18.30 | 17.58 | 17.96 | 10,913,206 | -0.49(-2.67%) |
Jun 30, 2008 | 18.38 | 18.62 | 18.19 | 18.46 | 6,388,271 | +0.08(+0.45%) |
Jun 27, 2008 | 18.30 | 18.53 | 18.18 | 18.38 | 13,123,816 | +0.21(+1.15%) |
Jun 26, 2008 | 18.35 | 18.35 | 17.85 | 18.17 | 11,352,032 | -0.43(-2.29%) |
Jun 25, 2008 | 18.06 | 18.84 | 17.94 | 18.59 | 9,453,589 | +0.67(+3.75%) |
Jun 24, 2008 | 18.14 | 18.34 | 17.56 | 17.92 | 6,303,929 | +0.13(+0.76%) |
Jun 23, 2008 | 18.20 | 18.20 | 17.52 | 17.78 | 5,607,293 | -0.09(-0.50%) |
Jun 20, 2008 | 18.10 | 18.10 | 17.45 | 17.87 | 10,258,577 | -0.32(-1.77%) |
Jun 19, 2008 | 18.50 | 18.50 | 17.90 | 18.20 | 13,717,048 | -0.02(-0.12%) |
Jun 18, 2008 | 19.12 | 19.12 | 17.94 | 18.22 | 18,002,350 | -0.84(-4.43%) |
Jun 17, 2008 | 20.03 | 20.06 | 18.95 | 19.06 | 9,116,333 | -0.16(-0.86%) |
Jun 16, 2008 | 19.42 | 19.52 | 19.08 | 19.23 | 4,057,222 | -0.01(-0.08%) |
Jun 13, 2008 | 19.70 | 19.70 | 18.89 | 19.24 | 7,184,665 | -0.07(-0.39%) |
Jun 12, 2008 | 19.08 | 19.83 | 19.08 | 19.32 | 8,254,154 | +0.13(+0.70%) |
Jun 11, 2008 | 19.71 | 19.97 | 19.18 | 19.18 | 8,549,052 | -0.81(-4.04%) |
Jun 10, 2008 | 19.99 | 20.24 | 19.62 | 19.99 | 5,234,268 | -0.41(-2.01%) |
Jun 09, 2008 | 20.93 | 21.08 | 20.09 | 20.40 | 8,092,224 | -0.54(-2.57%) |
Jun 06, 2008 | 21.60 | 21.60 | 20.78 | 20.94 | 7,954,801 | -0.69(-3.18%) |
Jun 05, 2008 | 21.39 | 21.75 | 21.29 | 21.63 | 5,316,309 | +0.25(+1.19%) |
Jun 04, 2008 | 21.11 | 21.80 | 20.92 | 21.37 | 7,729,724 | +0.32(+1.53%) |
Jun 03, 2008 | 20.72 | 21.37 | 20.72 | 21.05 | 4,853,825 | +0.16(+0.75%) |
Jun 02, 2008 | 21.12 | 21.25 | 20.62 | 20.89 | 7,506,345 | -0.36(-1.69%) |
May 30, 2008 | 21.67 | 21.69 | 21.19 | 21.25 | 6,173,799 | -0.22(-1.01%) |
May 29, 2008 | 21.86 | 22.07 | 21.37 | 21.47 | 8,949,177 | -0.80(-3.59%) |
May 28, 2008 | 22.60 | 22.70 | 21.80 | 22.27 | 9,770,631 | -0.65(-2.84%) |
May 27, 2008 | 23.11 | 23.13 | 22.61 | 22.92 | 3,822,996 | -0.10(-0.45%) |
May 26, 2008 | 23.15 | 23.21 | 22.68 | 23.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.15 | 23.21 | 22.68 | 23.02 | 4,260,496 | -0.31(-1.31%) |
May 22, 2008 | 23.31 | 23.37 | 23.00 | 23.33 | 3,864,702 | +0.28(+1.20%) |
May 21, 2008 | 23.61 | 23.74 | 22.98 | 23.05 | 6,905,676 | -0.31(-1.31%) |
May 20, 2008 | 23.61 | 23.76 | 23.01 | 23.36 | 6,088,436 | -0.46(-1.91%) |
May 19, 2008 | 23.25 | 24.37 | 23.12 | 23.82 | 12,637,848 | +0.81(+3.54%) |
May 16, 2008 | 22.26 | 23.13 | 22.17 | 23.00 | 8,906,726 | +0.90(+4.09%) |
May 15, 2008 | 21.89 | 22.19 | 21.64 | 22.10 | 5,278,226 | +0.50(+2.32%) |
May 14, 2008 | 21.27 | 22.00 | 21.26 | 21.60 | 7,677,479 | +0.29(+1.37%) |
May 13, 2008 | 21.49 | 21.49 | 21.10 | 21.30 | 4,728,429 | +0.06(+0.28%) |
May 12, 2008 | 21.55 | 21.55 | 20.98 | 21.24 | 5,631,558 | -0.06(-0.28%) |
May 09, 2008 | 21.27 | 21.38 | 21.04 | 21.30 | 2,480,968 | +0.05(+0.25%) |
May 08, 2008 | 21.29 | 21.59 | 20.82 | 21.25 | 5,503,935 | +0.23(+1.10%) |
May 07, 2008 | 21.75 | 21.86 | 20.95 | 21.02 | 7,905,571 | -0.72(-3.33%) |
May 06, 2008 | 21.07 | 22.02 | 20.85 | 21.75 | 9,130,648 | +0.28(+1.29%) |
May 05, 2008 | 21.08 | 21.57 | 20.86 | 21.47 | 7,629,460 | +0.55(+2.61%) |
May 02, 2008 | 21.17 | 21.18 | 20.68 | 20.92 | 5,285,264 | +0.09(+0.43%) |
May 01, 2008 | 20.86 | 21.16 | 20.39 | 20.83 | 5,026,948 | +0.17(+0.83%) |
Apr 30, 2008 | 20.50 | 21.13 | 20.48 | 20.66 | 5,584,712 | +0.25(+1.25%) |
Apr 29, 2008 | 20.73 | 20.73 | 20.30 | 20.41 | 5,486,076 | -0.34(-1.62%) |
Apr 28, 2008 | 20.93 | 21.18 | 20.65 | 20.74 | 6,705,102 | -0.20(-0.96%) |
Apr 25, 2008 | 20.91 | 21.18 | 20.18 | 20.95 | 4,452,158 | +0.32(+1.56%) |
Apr 24, 2008 | 20.18 | 20.92 | 20.00 | 20.62 | 5,217,935 | +0.49(+2.41%) |
Apr 23, 2008 | 20.92 | 20.92 | 19.95 | 20.14 | 5,893,164 | -0.67(-3.20%) |
Apr 22, 2008 | 20.61 | 21.11 | 20.36 | 20.80 | 7,540,738 | +0.34(+1.68%) |
Apr 21, 2008 | 19.95 | 20.56 | 19.95 | 20.46 | 6,440,823 | +0.49(+2.43%) |
Apr 18, 2008 | 19.76 | 20.22 | 19.76 | 19.97 | 5,939,102 | +0.39(+1.98%) |
Apr 17, 2008 | 19.37 | 19.72 | 19.32 | 19.59 | 4,848,716 | +0.11(+0.58%) |
Apr 16, 2008 | 19.47 | 19.80 | 19.20 | 19.47 | 5,017,642 | +0.21(+1.09%) |
Apr 15, 2008 | 19.18 | 19.37 | 19.07 | 19.26 | 4,162,441 | +0.09(+0.47%) |
Apr 14, 2008 | 19.50 | 19.50 | 18.99 | 19.17 | 5,341,048 | -0.28(-1.46%) |
Apr 11, 2008 | 19.79 | 20.11 | 19.38 | 19.46 | 4,281,861 | -0.53(-2.65%) |
Apr 10, 2008 | 20.00 | 20.00 | 19.44 | 19.99 | 4,858,062 | +0.25(+1.25%) |
Apr 09, 2008 | 19.91 | 20.27 | 19.66 | 19.74 | 3,856,656 | -0.42(-2.08%) |
Apr 08, 2008 | 20.00 | 20.41 | 19.95 | 20.16 | 5,143,585 | -0.28(-1.39%) |
Apr 07, 2008 | 20.09 | 20.82 | 19.76 | 20.44 | 11,951,751 | +0.78(+3.95%) |
Apr 04, 2008 | 20.00 | 20.34 | 19.56 | 19.67 | 8,972,335 | -0.87(-4.22%) |
Apr 03, 2008 | 20.32 | 20.56 | 20.10 | 20.53 | 4,935,219 | -0.01(-0.07%) |
Apr 02, 2008 | 20.92 | 20.92 | 20.14 | 20.55 | 6,684,492 | -0.03(-0.15%) |