Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.438 | 5.464 | 5.038 | 5.074 | 0 | -0.27(-4.98%) |
Jan 29, 2009 | 5.704 | 5.704 | 5.260 | 5.340 | 9,454,842 | -0.43(-7.53%) |
Jan 28, 2009 | 5.580 | 5.899 | 5.384 | 5.775 | 9,363,443 | +0.34(+6.20%) |
Jan 27, 2009 | 5.455 | 5.677 | 5.393 | 5.438 | 9,248,856 | +0.01(+0.16%) |
Jan 26, 2009 | 5.580 | 5.846 | 5.260 | 5.429 | 11,294,254 | -0.34(-5.85%) |
Jan 23, 2009 | 5.553 | 5.881 | 5.322 | 5.766 | 16,794,200 | +0.05(+0.93%) |
Jan 22, 2009 | 5.943 | 6.103 | 5.651 | 5.713 | 13,330,627 | -0.62(-9.80%) |
Jan 21, 2009 | 5.855 | 6.342 | 5.810 | 6.334 | 12,965,810 | +0.59(+10.19%) |
Jan 20, 2009 | 6.378 | 6.458 | 5.721 | 5.748 | 9,194,875 | -0.64(-10.00%) |
Jan 16, 2009 | 6.413 | 6.573 | 6.112 | 6.387 | 8,559,709 | +0.09(+1.41%) |
Jan 15, 2009 | 6.396 | 6.529 | 5.890 | 6.298 | 13,409,055 | -0.11(-1.66%) |
Jan 14, 2009 | 6.591 | 6.697 | 6.245 | 6.404 | 8,717,263 | -0.33(-4.87%) |
Jan 13, 2009 | 6.954 | 6.954 | 6.582 | 6.733 | 10,795,749 | -0.20(-2.94%) |
Jan 12, 2009 | 7.540 | 7.540 | 6.866 | 6.937 | 8,789,320 | -0.51(-6.90%) |
Jan 09, 2009 | 7.629 | 7.779 | 7.416 | 7.451 | 7,217,862 | -0.27(-3.56%) |
Jan 08, 2009 | 7.496 | 7.833 | 7.354 | 7.726 | 10,571,470 | +0.18(+2.35%) |
Jan 07, 2009 | 7.762 | 7.806 | 7.425 | 7.549 | 11,687,357 | -0.36(-4.60%) |
Jan 06, 2009 | 7.833 | 8.152 | 7.726 | 7.912 | 15,461,328 | +0.20(+2.53%) |
Jan 05, 2009 | 7.850 | 7.983 | 7.646 | 7.717 | 9,768,674 | -0.19(-2.36%) |
Jan 02, 2009 | 7.265 | 7.921 | 7.229 | 7.904 | 0 | +0.64(+8.79%) |
Jan 01, 2009 | 7.034 | 7.318 | 6.981 | 7.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.034 | 7.318 | 6.981 | 7.265 | 5,252,455 | +0.20(+2.76%) |
Dec 30, 2008 | 6.742 | 7.079 | 6.697 | 7.070 | 4,400,813 | +0.36(+5.42%) |
Dec 29, 2008 | 6.866 | 7.008 | 6.520 | 6.706 | 5,974,669 | -0.14(-2.07%) |
Dec 26, 2008 | 6.626 | 6.937 | 6.626 | 6.848 | 4,427,446 | +0.19(+2.80%) |
Dec 24, 2008 | 6.502 | 6.715 | 6.471 | 6.662 | 2,506,111 | +0.04(+0.54%) |
Dec 23, 2008 | 6.733 | 6.733 | 6.493 | 6.626 | 7,447,748 | +0.01(+0.13%) |
Dec 22, 2008 | 6.821 | 6.821 | 6.449 | 6.617 | 11,430,519 | -0.22(-3.24%) |
Dec 19, 2008 | 7.549 | 7.549 | 6.493 | 6.839 | 15,031,925 | +0.27(+4.19%) |
Dec 18, 2008 | 6.901 | 7.025 | 6.493 | 6.564 | 8,697,697 | -0.31(-4.52%) |
Dec 17, 2008 | 6.795 | 7.052 | 6.635 | 6.875 | 10,822,758 | -0.20(-2.76%) |
Dec 16, 2008 | 7.034 | 7.079 | 6.582 | 7.070 | 16,395,163 | +0.27(+4.05%) |
Dec 15, 2008 | 7.318 | 7.451 | 6.573 | 6.795 | 13,128,675 | -0.48(-6.59%) |
Dec 12, 2008 | 6.635 | 7.394 | 6.431 | 7.274 | 13,724,047 | +0.40(+5.81%) |
Dec 11, 2008 | 6.946 | 7.194 | 6.795 | 6.875 | 11,641,170 | -0.16(-2.27%) |
Dec 10, 2008 | 6.688 | 7.309 | 6.653 | 7.034 | 11,945,404 | +0.43(+6.44%) |
Dec 09, 2008 | 6.839 | 7.114 | 6.555 | 6.609 | 14,363,679 | -0.34(-4.85%) |
Dec 08, 2008 | 6.750 | 7.096 | 6.600 | 6.946 | 13,195,670 | +0.39(+5.95%) |
Dec 05, 2008 | 6.387 | 6.600 | 5.917 | 6.555 | 12,985,176 | -0.01(-0.14%) |
Dec 04, 2008 | 6.342 | 6.919 | 6.192 | 6.564 | 17,856,662 | +0.08(+1.23%) |
Dec 03, 2008 | 6.050 | 6.546 | 5.154 | 6.484 | 19,264,560 | +0.80(+14.04%) |
Dec 02, 2008 | 5.012 | 5.979 | 4.728 | 5.686 | 15,728,582 | +0.51(+9.95%) |
Dec 01, 2008 | 5.695 | 5.757 | 5.145 | 5.171 | 9,805,631 | -0.74(-12.46%) |
Nov 28, 2008 | 5.784 | 5.979 | 5.517 | 5.908 | 4,634,836 | +0.10(+1.68%) |
Nov 26, 2008 | 5.127 | 5.846 | 4.976 | 5.810 | 10,799,742 | +0.56(+10.64%) |
Nov 25, 2008 | 5.438 | 5.677 | 4.950 | 5.251 | 10,152,116 | -0.06(-1.17%) |
Nov 24, 2008 | 4.622 | 5.473 | 4.471 | 5.313 | 17,511,248 | +0.90(+20.28%) |
Nov 21, 2008 | 4.213 | 4.471 | 3.868 | 4.418 | 17,241,866 | +0.42(+10.42%) |
Nov 20, 2008 | 4.728 | 4.737 | 3.983 | 4.001 | 20,908,764 | -0.78(-16.33%) |
Nov 19, 2008 | 5.278 | 5.393 | 4.755 | 4.781 | 13,036,437 | -0.60(-11.20%) |
Nov 18, 2008 | 5.402 | 5.588 | 5.136 | 5.384 | 13,416,566 | -0.04(-0.65%) |
Nov 17, 2008 | 5.739 | 5.846 | 5.411 | 5.420 | 14,911,071 | -0.45(-7.70%) |
Nov 14, 2008 | 5.686 | 6.378 | 5.571 | 5.872 | 18,601,458 | +0.17(+2.95%) |
Nov 13, 2008 | 5.393 | 5.917 | 5.198 | 5.704 | 28,304,608 | +0.32(+5.93%) |
Nov 12, 2008 | 6.644 | 6.671 | 5.367 | 5.384 | 35,852,244 | -1.41(-20.76%) |
Nov 11, 2008 | 7.096 | 7.123 | 6.600 | 6.795 | 9,637,882 | -0.30(-4.25%) |
Nov 10, 2008 | 7.283 | 7.504 | 6.990 | 7.096 | 11,084,930 | -0.14(-1.96%) |
Nov 07, 2008 | 7.318 | 7.496 | 7.096 | 7.238 | 13,501,527 | +0.04(+0.62%) |
Nov 06, 2008 | 7.921 | 7.983 | 7.158 | 7.194 | 20,428,256 | -0.88(-10.88%) |
Nov 05, 2008 | 8.613 | 8.755 | 8.028 | 8.072 | 11,009,602 | -0.66(-7.52%) |
Nov 04, 2008 | 8.720 | 8.773 | 8.347 | 8.729 | 10,619,938 | +0.23(+2.71%) |
Nov 03, 2008 | 8.604 | 8.764 | 8.303 | 8.498 | 9,925,170 | -0.12(-1.34%) |
Oct 31, 2008 | 8.365 | 8.924 | 8.010 | 8.613 | 15,571,950 | +0.25(+2.97%) |
Oct 30, 2008 | 7.895 | 8.702 | 7.895 | 8.365 | 14,926,254 | +0.63(+8.14%) |
Oct 29, 2008 | 7.921 | 8.445 | 7.735 | 7.735 | 17,924,408 | -0.10(-1.25%) |
Oct 28, 2008 | 7.229 | 7.895 | 6.928 | 7.833 | 10,090,214 | +0.93(+13.50%) |
Oct 27, 2008 | 6.777 | 7.221 | 6.674 | 6.901 | 11,730,352 | -0.01(-0.13%) |
Oct 24, 2008 | 7.034 | 7.238 | 6.830 | 6.910 | 15,411,221 | -0.56(-7.48%) |
Oct 23, 2008 | 7.229 | 7.504 | 6.883 | 7.469 | 12,436,723 | +0.29(+4.08%) |
Oct 22, 2008 | 7.895 | 7.895 | 6.919 | 7.176 | 11,955,069 | -0.84(-10.51%) |
Oct 21, 2008 | 8.321 | 8.436 | 7.992 | 8.019 | 9,525,711 | -0.32(-3.83%) |
Oct 20, 2008 | 8.205 | 8.383 | 7.859 | 8.338 | 10,712,206 | -0.01(-0.11%) |
Oct 17, 2008 | 7.629 | 8.434 | 7.611 | 8.347 | 20,336,020 | +0.54(+6.93%) |
Oct 16, 2008 | 7.682 | 7.877 | 7.061 | 7.806 | 21,405,806 | +0.16(+2.09%) |
Oct 15, 2008 | 8.356 | 8.445 | 7.575 | 7.646 | 16,847,498 | -0.81(-9.55%) |
Oct 14, 2008 | 8.365 | 8.516 | 7.886 | 8.454 | 26,667,178 | +0.70(+9.04%) |
Oct 13, 2008 | 7.664 | 7.859 | 6.795 | 7.753 | 30,307,998 | +0.57(+7.90%) |
Oct 10, 2008 | 8.604 | 9.270 | 6.688 | 7.185 | 56,049,256 | -1.81(-20.12%) |
Oct 09, 2008 | 10.31 | 10.31 | 8.986 | 8.995 | 12,497,777 | -1.14(-11.21%) |
Oct 08, 2008 | 10.27 | 10.96 | 10.09 | 10.13 | 13,433,131 | -0.38(-3.63%) |
Oct 07, 2008 | 11.58 | 11.66 | 10.47 | 10.51 | 14,014,556 | -0.96(-8.35%) |
Oct 06, 2008 | 11.17 | 11.52 | 10.80 | 11.47 | 13,191,356 | +0.04(+0.31%) |
Oct 03, 2008 | 12.27 | 12.32 | 11.35 | 11.43 | 11,210,703 | -0.65(-5.36%) |
Oct 02, 2008 | 12.78 | 12.84 | 12.05 | 12.08 | 8,141,471 | -0.72(-5.61%) |
Oct 01, 2008 | 12.82 | 12.96 | 12.64 | 12.80 | 6,497,546 | -0.13(-1.03%) |
Sep 30, 2008 | 12.95 | 12.98 | 12.50 | 12.93 | 9,457,569 | +0.25(+1.96%) |
Sep 29, 2008 | 13.51 | 13.76 | 12.44 | 12.68 | 11,775,446 | -0.98(-7.14%) |
Sep 26, 2008 | 13.40 | 13.78 | 13.24 | 13.66 | 0 | +0.14(+1.05%) |
Sep 25, 2008 | 13.12 | 13.69 | 13.09 | 13.52 | 6,304,653 | +0.46(+3.53%) |
Sep 24, 2008 | 13.20 | 13.39 | 12.98 | 13.06 | 7,677,013 | -0.12(-0.88%) |
Sep 23, 2008 | 13.74 | 13.92 | 13.02 | 13.17 | 7,205,401 | -0.48(-3.51%) |
Sep 22, 2008 | 13.76 | 14.06 | 13.60 | 13.65 | 8,349,094 | -0.27(-1.91%) |
Sep 19, 2008 | 14.19 | 15.07 | 13.87 | 13.92 | 0 | +0.01(+0.06%) |
Sep 18, 2008 | 13.53 | 14.21 | 13.09 | 13.91 | 13,997,683 | +0.56(+4.19%) |
Sep 17, 2008 | 14.06 | 14.10 | 13.31 | 13.35 | 8,850,505 | -0.84(-5.94%) |
Sep 16, 2008 | 14.05 | 14.39 | 13.78 | 14.19 | 8,353,924 | -0.14(-0.99%) |
Sep 15, 2008 | 14.53 | 15.14 | 14.25 | 14.33 | 9,104,279 | -0.61(-4.10%) |
Sep 12, 2008 | 14.92 | 15.04 | 14.62 | 14.95 | 7,397,883 | -0.12(-0.82%) |
Sep 11, 2008 | 14.96 | 15.23 | 14.78 | 15.07 | 9,276,576 | +0.11(+0.71%) |
Sep 10, 2008 | 14.80 | 15.11 | 14.62 | 14.96 | 12,309,229 | +0.24(+1.63%) |
Sep 09, 2008 | 15.11 | 15.32 | 14.72 | 14.72 | 12,247,941 | -0.43(-2.87%) |
Sep 08, 2008 | 14.99 | 15.31 | 14.92 | 15.16 | 8,466,204 | +0.47(+3.20%) |
Sep 05, 2008 | 14.29 | 14.78 | 14.25 | 14.69 | 0 | +0.34(+2.35%) |
Sep 04, 2008 | 14.72 | 14.73 | 14.34 | 14.35 | 7,034,568 | -0.43(-2.94%) |
Sep 03, 2008 | 14.54 | 14.81 | 14.43 | 14.79 | 6,298,265 | +0.24(+1.65%) |
Sep 02, 2008 | 14.55 | 14.92 | 14.50 | 14.55 | 8,345,457 | +0.20(+1.36%) |
Aug 29, 2008 | 14.65 | 14.72 | 14.34 | 14.35 | 4,550,396 | -0.50(-3.35%) |
Aug 28, 2008 | 14.65 | 14.91 | 14.58 | 14.85 | 6,525,630 | +0.27(+1.82%) |
Aug 27, 2008 | 14.51 | 14.75 | 14.39 | 14.58 | 4,663,327 | +0.06(+0.43%) |
Aug 26, 2008 | 14.69 | 14.76 | 14.24 | 14.52 | 7,174,877 | -0.15(-1.03%) |
Aug 25, 2008 | 14.83 | 15.01 | 14.60 | 14.67 | 5,003,446 | -0.22(-1.49%) |
Aug 22, 2008 | 14.64 | 14.93 | 14.52 | 14.89 | 3,682,385 | +0.28(+1.94%) |
Aug 21, 2008 | 14.47 | 14.65 | 14.25 | 14.61 | 4,808,835 | +0.01(+0.06%) |
Aug 20, 2008 | 14.96 | 14.98 | 14.43 | 14.60 | 5,691,697 | -0.28(-1.85%) |
Aug 19, 2008 | 15.43 | 15.49 | 14.80 | 14.88 | 5,460,630 | -0.70(-4.50%) |
Aug 18, 2008 | 16.09 | 16.17 | 15.42 | 15.58 | 6,110,037 | -0.43(-2.66%) |
Aug 15, 2008 | 16.02 | 16.27 | 15.78 | 16.00 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 15.18 | 16.21 | 15.17 | 16.01 | 12,908,988 | +0.75(+4.94%) |
Aug 13, 2008 | 15.28 | 15.43 | 15.13 | 15.26 | 6,360,694 | -0.09(-0.58%) |
Aug 12, 2008 | 15.50 | 15.67 | 15.28 | 15.35 | 9,194,529 | -0.33(-2.09%) |
Aug 11, 2008 | 14.74 | 15.81 | 14.73 | 15.67 | 11,709,987 | +0.82(+5.49%) |
Aug 08, 2008 | 14.33 | 14.89 | 14.22 | 14.86 | 5,238,189 | +0.62(+4.36%) |
Aug 07, 2008 | 14.72 | 14.73 | 14.18 | 14.24 | 5,412,839 | -0.58(-3.89%) |
Aug 06, 2008 | 14.60 | 14.87 | 14.26 | 14.81 | 9,347,371 | +0.19(+1.27%) |
Aug 05, 2008 | 14.34 | 14.64 | 14.29 | 14.63 | 6,069,199 | +0.43(+3.00%) |
Aug 04, 2008 | 14.19 | 14.35 | 13.98 | 14.20 | 4,950,969 | +0.03(+0.19%) |
Aug 01, 2008 | 14.64 | 14.65 | 14.04 | 14.18 | 8,320,166 | -0.34(-2.32%) |
Jul 31, 2008 | 14.61 | 14.99 | 14.32 | 14.51 | 13,327,927 | -0.46(-3.08%) |
Jul 30, 2008 | 15.17 | 15.40 | 14.51 | 14.97 | 9,109,506 | -0.24(-1.57%) |
Jul 29, 2008 | 15.21 | 15.43 | 14.72 | 15.21 | 7,193,984 | +0.51(+3.50%) |
Jul 28, 2008 | 15.04 | 15.09 | 14.64 | 14.70 | 6,972,562 | -0.41(-2.70%) |
Jul 25, 2008 | 15.55 | 15.76 | 14.96 | 15.11 | 7,432,187 | -0.30(-1.96%) |
Jul 24, 2008 | 16.06 | 16.16 | 15.40 | 15.41 | 10,175,787 | -0.61(-3.82%) |
Jul 23, 2008 | 15.46 | 16.09 | 15.22 | 16.02 | 8,853,697 | +0.67(+4.39%) |
Jul 22, 2008 | 14.74 | 15.38 | 14.65 | 15.35 | 8,601,837 | +0.47(+3.16%) |
Jul 21, 2008 | 15.17 | 15.19 | 14.82 | 14.88 | 4,204,097 | -0.17(-1.12%) |
Jul 18, 2008 | 15.21 | 15.34 | 14.90 | 15.04 | 8,622,307 | -0.31(-2.02%) |
Jul 17, 2008 | 15.11 | 15.39 | 14.88 | 15.35 | 13,889,992 | +0.35(+2.37%) |
Jul 16, 2008 | 15.01 | 15.20 | 14.56 | 15.00 | 16,260,930 | -0.16(-1.05%) |
Jul 15, 2008 | 14.82 | 15.38 | 14.49 | 15.16 | 10,930,091 | +0.20(+1.36%) |
Jul 14, 2008 | 15.43 | 15.49 | 14.96 | 14.96 | 7,211,520 | -0.31(-2.03%) |
Jul 11, 2008 | 15.30 | 15.40 | 14.72 | 15.27 | 10,662,810 | -0.23(-1.49%) |
Jul 10, 2008 | 15.67 | 15.75 | 15.35 | 15.50 | 8,324,723 | -0.14(-0.91%) |
Jul 09, 2008 | 15.82 | 16.03 | 15.55 | 15.64 | 9,799,894 | -0.16(-1.01%) |
Jul 08, 2008 | 15.60 | 15.84 | 15.42 | 15.80 | 8,692,970 | +0.07(+0.45%) |
Jul 07, 2008 | 15.84 | 16.19 | 15.52 | 15.73 | 10,464,266 | -0.77(-4.68%) |
Jul 04, 2008 | 16.78 | 16.79 | 16.43 | 16.50 | 5,541,542 | +0.00(+0.00%) |
Jul 03, 2008 | 16.78 | 16.79 | 16.43 | 16.50 | 5,541,542 | -0.12(-0.69%) |
Jul 02, 2008 | 17.10 | 17.18 | 16.61 | 16.61 | 6,921,354 | -0.39(-2.30%) |
Jul 01, 2008 | 17.02 | 17.21 | 16.68 | 17.00 | 7,811,221 | -0.28(-1.64%) |
Jun 30, 2008 | 17.53 | 17.55 | 17.20 | 17.29 | 6,916,345 | -0.24(-1.37%) |
Jun 27, 2008 | 17.72 | 17.91 | 17.19 | 17.53 | 12,221,572 | -0.21(-1.20%) |
Jun 26, 2008 | 17.74 | 17.79 | 16.94 | 17.74 | 15,261,915 | -0.17(-0.94%) |
Jun 25, 2008 | 17.51 | 18.22 | 17.51 | 17.91 | 7,341,645 | +0.49(+2.80%) |
Jun 24, 2008 | 17.52 | 17.65 | 17.12 | 17.42 | 5,485,992 | -0.16(-0.91%) |
Jun 23, 2008 | 17.79 | 17.87 | 17.54 | 17.58 | 4,955,404 | -0.16(-0.90%) |
Jun 20, 2008 | 18.01 | 18.10 | 17.62 | 17.74 | 7,518,380 | -0.38(-2.10%) |
Jun 19, 2008 | 18.02 | 18.25 | 17.79 | 18.12 | 7,537,577 | +0.23(+1.29%) |
Jun 18, 2008 | 18.18 | 18.18 | 17.79 | 17.89 | 5,834,709 | -0.43(-2.32%) |
Jun 17, 2008 | 18.68 | 18.90 | 18.27 | 18.32 | 5,113,933 | -0.19(-1.01%) |
Jun 16, 2008 | 18.24 | 18.60 | 18.17 | 18.50 | 6,525,312 | +0.16(+0.87%) |
Jun 13, 2008 | 18.31 | 18.40 | 18.10 | 18.34 | 5,380,393 | +0.08(+0.44%) |
Jun 12, 2008 | 18.37 | 18.50 | 18.14 | 18.26 | 7,093,452 | -0.04(-0.24%) |
Jun 11, 2008 | 18.57 | 18.77 | 18.29 | 18.31 | 5,778,142 | -0.39(-2.09%) |
Jun 10, 2008 | 18.67 | 18.87 | 18.42 | 18.70 | 5,347,428 | +0.06(+0.33%) |
Jun 09, 2008 | 18.94 | 18.95 | 18.54 | 18.64 | 4,608,722 | -0.31(-1.64%) |
Jun 06, 2008 | 19.65 | 19.65 | 18.93 | 18.95 | 6,219,823 | -0.83(-4.17%) |
Jun 05, 2008 | 19.44 | 19.83 | 19.34 | 19.77 | 8,877,854 | +0.37(+1.92%) |
Jun 04, 2008 | 19.16 | 19.63 | 19.09 | 19.40 | 7,057,781 | +0.28(+1.48%) |
Jun 03, 2008 | 19.20 | 19.44 | 19.02 | 19.12 | 10,107,280 | -0.17(-0.87%) |
Jun 02, 2008 | 19.10 | 19.31 | 19.08 | 19.28 | 6,082,363 | +0.14(+0.74%) |
May 30, 2008 | 19.12 | 19.36 | 19.09 | 19.14 | 8,412,737 | -0.31(-1.60%) |
May 29, 2008 | 19.67 | 19.75 | 19.29 | 19.45 | 11,171,193 | -0.22(-1.13%) |
May 28, 2008 | 20.09 | 20.15 | 19.59 | 19.67 | 8,467,468 | -0.40(-1.99%) |
May 27, 2008 | 20.18 | 20.32 | 19.92 | 20.07 | 7,811,729 | -0.06(-0.31%) |
May 26, 2008 | 20.30 | 20.44 | 20.11 | 20.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.30 | 20.44 | 20.11 | 20.14 | 4,002,730 | -0.27(-1.30%) |
May 22, 2008 | 20.29 | 20.62 | 20.19 | 20.40 | 4,779,345 | +0.09(+0.44%) |
May 21, 2008 | 20.79 | 20.79 | 20.18 | 20.31 | 6,067,420 | -0.20(-0.95%) |
May 20, 2008 | 20.55 | 20.71 | 20.40 | 20.51 | 9,478,778 | -0.12(-0.56%) |
May 19, 2008 | 20.74 | 20.93 | 20.52 | 20.62 | 8,973,260 | -0.15(-0.73%) |
May 16, 2008 | 21.44 | 21.44 | 20.66 | 20.77 | 9,954,231 | -0.72(-3.34%) |
May 15, 2008 | 21.48 | 21.69 | 20.92 | 21.49 | 12,874,003 | -0.52(-2.38%) |
May 14, 2008 | 21.95 | 22.18 | 21.87 | 22.02 | 4,473,167 | +0.12(+0.57%) |
May 13, 2008 | 22.15 | 22.15 | 21.76 | 21.89 | 4,037,642 | -0.08(-0.36%) |
May 12, 2008 | 21.79 | 21.97 | 21.52 | 21.97 | 3,825,388 | +0.33(+1.52%) |
May 09, 2008 | 20.89 | 21.82 | 20.89 | 21.64 | 3,467,793 | -0.13(-0.61%) |
May 08, 2008 | 21.74 | 22.02 | 21.71 | 21.78 | 7,604,116 | +0.00(+0.00%) |
May 07, 2008 | 21.85 | 22.08 | 21.71 | 21.78 | 6,515,148 | -0.11(-0.49%) |
May 06, 2008 | 21.09 | 22.11 | 20.96 | 21.88 | 9,828,417 | +0.58(+2.71%) |
May 05, 2008 | 21.56 | 21.56 | 21.17 | 21.31 | 5,403,275 | -0.28(-1.27%) |
May 02, 2008 | 21.49 | 21.61 | 21.25 | 21.58 | 7,158,736 | +0.25(+1.16%) |
May 01, 2008 | 20.43 | 21.36 | 20.43 | 21.33 | 6,235,607 | +0.87(+4.25%) |
Apr 30, 2008 | 20.58 | 20.87 | 20.40 | 20.46 | 9,322,986 | -0.12(-0.56%) |
Apr 29, 2008 | 21.24 | 21.24 | 20.07 | 20.58 | 8,991,296 | +0.59(+2.93%) |
Apr 28, 2008 | 19.83 | 20.22 | 19.67 | 19.99 | 5,514,361 | +0.26(+1.30%) |
Apr 25, 2008 | 19.60 | 19.82 | 19.43 | 19.74 | 3,855,410 | +0.25(+1.27%) |
Apr 24, 2008 | 19.83 | 19.95 | 18.99 | 19.49 | 3,883,034 | +0.55(+2.90%) |
Apr 23, 2008 | 19.53 | 19.74 | 18.93 | 18.94 | 5,228,229 | -0.63(-3.22%) |
Apr 22, 2008 | 19.48 | 19.69 | 19.35 | 19.57 | 4,691,160 | -0.03(-0.14%) |
Apr 21, 2008 | 19.59 | 19.73 | 19.36 | 19.59 | 3,961,843 | -0.16(-0.81%) |
Apr 18, 2008 | 19.59 | 19.93 | 19.44 | 19.75 | 5,207,811 | +0.51(+2.67%) |
Apr 17, 2008 | 18.74 | 19.36 | 18.74 | 19.24 | 3,961,614 | +0.40(+2.12%) |
Apr 16, 2008 | 18.63 | 18.89 | 18.58 | 18.84 | 7,855,881 | +0.31(+1.68%) |
Apr 15, 2008 | 18.67 | 18.73 | 18.34 | 18.53 | 4,063,594 | -0.06(-0.33%) |
Apr 14, 2008 | 18.84 | 18.89 | 18.57 | 18.59 | 5,204,623 | -0.39(-2.06%) |
Apr 11, 2008 | 19.37 | 19.46 | 18.90 | 18.98 | 5,721,154 | -0.59(-3.04%) |
Apr 10, 2008 | 19.46 | 19.89 | 19.34 | 19.58 | 3,298,809 | +0.08(+0.41%) |
Apr 09, 2008 | 19.77 | 19.97 | 19.42 | 19.50 | 3,259,052 | -0.30(-1.52%) |
Apr 08, 2008 | 19.87 | 19.96 | 19.61 | 19.80 | 3,281,291 | -0.17(-0.84%) |
Apr 07, 2008 | 19.82 | 20.07 | 19.71 | 19.97 | 3,389,032 | +0.20(+0.99%) |
Apr 04, 2008 | 20.07 | 20.14 | 19.70 | 19.77 | 2,965,385 | -0.30(-1.50%) |
Apr 03, 2008 | 20.14 | 20.19 | 19.59 | 20.07 | 4,689,582 | -0.14(-0.70%) |
Apr 02, 2008 | 20.36 | 20.42 | 20.07 | 20.22 | 4,484,914 | -0.06(-0.31%) |
Apr 01, 2008 | 19.82 | 20.35 | 19.76 | 20.28 | 4,373,920 | +0.69(+3.53%) |
Mar 31, 2008 | 19.40 | 19.73 | 19.31 | 19.59 | 4,665,863 | +0.12(+0.64%) |
Mar 28, 2008 | 20.02 | 20.07 | 19.43 | 19.46 | 6,994,556 | -0.42(-2.10%) |
Mar 27, 2008 | 20.46 | 20.46 | 19.86 | 19.88 | 5,866,712 | -0.46(-2.27%) |
Mar 26, 2008 | 20.40 | 20.43 | 20.05 | 20.34 | 5,548,298 | -0.12(-0.56%) |
Mar 25, 2008 | 20.54 | 20.63 | 20.36 | 20.46 | 4,079,150 | -0.16(-0.77%) |
Mar 24, 2008 | 20.61 | 20.79 | 20.50 | 20.61 | 5,167,308 | +0.05(+0.26%) |
Mar 21, 2008 | 19.93 | 20.63 | 19.77 | 20.56 | 8,229,673 | +0.00(+0.00%) |
Mar 20, 2008 | 19.93 | 20.63 | 19.77 | 20.56 | 8,229,673 | +0.78(+3.95%) |
Mar 19, 2008 | 20.24 | 20.27 | 19.75 | 19.78 | 4,470,131 | -0.21(-1.06%) |
Mar 18, 2008 | 19.75 | 20.01 | 19.44 | 19.99 | 5,032,249 | +0.57(+2.92%) |
Mar 17, 2008 | 18.65 | 19.60 | 18.65 | 19.43 | 7,055,117 | +0.29(+1.53%) |
Mar 14, 2008 | 19.47 | 19.49 | 18.63 | 19.13 | 6,878,122 | -0.36(-1.87%) |
Mar 13, 2008 | 19.35 | 19.72 | 18.77 | 19.50 | 7,156,272 | -0.08(-0.41%) |
Mar 12, 2008 | 20.02 | 20.05 | 19.54 | 19.58 | 4,067,150 | -0.34(-1.69%) |
Mar 11, 2008 | 19.76 | 19.99 | 19.47 | 19.91 | 6,034,580 | +0.74(+3.84%) |
Mar 10, 2008 | 19.49 | 19.59 | 19.09 | 19.18 | 5,162,202 | -0.33(-1.68%) |
Mar 07, 2008 | 19.49 | 19.75 | 19.41 | 19.51 | 6,026,902 | -0.10(-0.50%) |
Mar 06, 2008 | 19.96 | 19.99 | 19.56 | 19.60 | 4,696,898 | -0.48(-2.39%) |
Mar 05, 2008 | 20.07 | 20.44 | 19.91 | 20.08 | 5,139,880 | -0.03(-0.13%) |
Mar 04, 2008 | 20.10 | 20.26 | 19.86 | 20.11 | 6,009,322 | -0.22(-1.09%) |
Mar 03, 2008 | 20.26 | 20.44 | 20.00 | 20.33 | 5,166,576 | +0.09(+0.44%) |
Feb 29, 2008 | 20.89 | 20.89 | 20.18 | 20.24 | 9,092,972 | -1.01(-4.76%) |
Feb 28, 2008 | 21.19 | 21.59 | 21.19 | 21.25 | 5,548,208 | -0.03(-0.12%) |
Feb 27, 2008 | 21.64 | 21.79 | 21.15 | 21.28 | 7,761,559 | -0.70(-3.19%) |
Feb 26, 2008 | 21.81 | 22.46 | 21.51 | 21.98 | 6,998,625 | -0.20(-0.88%) |
Feb 25, 2008 | 22.03 | 22.19 | 21.73 | 22.18 | 4,630,031 | +0.21(+0.97%) |
Feb 22, 2008 | 21.79 | 21.99 | 21.41 | 21.96 | 4,513,303 | +0.22(+1.02%) |
Feb 21, 2008 | 22.42 | 22.55 | 21.68 | 21.74 | 6,138,233 | -0.65(-2.89%) |
Feb 20, 2008 | 22.02 | 22.51 | 21.85 | 22.39 | 7,056,818 | +0.09(+0.40%) |
Feb 19, 2008 | 22.73 | 22.91 | 22.21 | 22.30 | 6,285,464 | -0.21(-0.95%) |
Feb 18, 2008 | 22.18 | 22.53 | 21.91 | 22.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.18 | 22.53 | 21.91 | 22.51 | 11,504,607 | +0.27(+1.20%) |
Feb 14, 2008 | 22.73 | 22.73 | 22.09 | 22.25 | 5,595,405 | -0.31(-1.38%) |
Feb 13, 2008 | 22.13 | 22.69 | 22.11 | 22.56 | 5,900,810 | +0.63(+2.87%) |
Feb 12, 2008 | 21.84 | 22.21 | 21.69 | 21.93 | 5,404,921 | +0.18(+0.82%) |
Feb 11, 2008 | 21.84 | 21.89 | 21.38 | 21.75 | 6,461,259 | -0.05(-0.24%) |
Feb 08, 2008 | 21.78 | 21.95 | 21.39 | 21.80 | 7,022,586 | +0.13(+0.61%) |
Feb 07, 2008 | 21.32 | 21.74 | 21.12 | 21.67 | 7,145,170 | +0.27(+1.29%) |
Feb 06, 2008 | 21.62 | 22.00 | 21.32 | 21.40 | 5,663,282 | -0.12(-0.54%) |
Feb 05, 2008 | 22.51 | 22.56 | 21.48 | 21.51 | 9,711,040 | -1.15(-5.09%) |
Feb 04, 2008 | 22.64 | 22.73 | 22.35 | 22.66 | 5,405,372 | +0.04(+0.16%) |