Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.995 | 5.322 | 4.688 | 4.754 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.544 | 5.596 | 5.060 | 5.106 | 16,009,467 | -0.59(-10.42%) |
Jan 28, 2009 | 5.589 | 5.795 | 5.387 | 5.700 | 23,901,002 | +0.56(+10.93%) |
Jan 27, 2009 | 5.041 | 5.217 | 4.832 | 5.139 | 14,757,174 | +0.24(+4.93%) |
Jan 26, 2009 | 4.982 | 5.224 | 4.708 | 4.897 | 16,282,685 | -0.08(-1.57%) |
Jan 23, 2009 | 4.440 | 5.021 | 4.244 | 4.976 | 20,442,040 | +0.38(+8.24%) |
Jan 22, 2009 | 4.251 | 5.204 | 4.101 | 4.597 | 34,562,452 | +0.23(+5.23%) |
Jan 21, 2009 | 4.061 | 4.388 | 3.764 | 4.368 | 27,486,982 | +0.56(+14.75%) |
Jan 20, 2009 | 4.238 | 4.296 | 3.794 | 3.807 | 25,495,782 | -0.31(-7.61%) |
Jan 16, 2009 | 4.375 | 4.375 | 3.735 | 4.120 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.518 | 4.518 | 3.728 | 4.061 | 25,701,812 | -0.46(-10.25%) |
Jan 14, 2009 | 4.603 | 4.754 | 4.440 | 4.525 | 11,153,696 | -0.31(-6.35%) |
Jan 13, 2009 | 4.525 | 4.917 | 4.453 | 4.832 | 13,983,212 | +0.28(+6.17%) |
Jan 12, 2009 | 4.949 | 5.047 | 4.381 | 4.551 | 15,788,657 | -0.40(-8.05%) |
Jan 09, 2009 | 5.263 | 5.393 | 4.910 | 4.949 | 10,482,973 | -0.29(-5.60%) |
Jan 08, 2009 | 5.158 | 5.302 | 5.119 | 5.243 | 6,550,400 | +0.05(+1.01%) |
Jan 07, 2009 | 5.504 | 5.563 | 5.119 | 5.191 | 12,072,170 | -0.48(-8.52%) |
Jan 06, 2009 | 5.615 | 5.850 | 5.491 | 5.674 | 10,421,592 | +0.14(+2.48%) |
Jan 05, 2009 | 5.642 | 5.792 | 5.439 | 5.537 | 7,665,821 | -0.25(-4.40%) |
Jan 02, 2009 | 5.544 | 5.831 | 5.341 | 5.792 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.256 | 5.596 | 5.256 | 5.563 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.256 | 5.596 | 5.256 | 5.563 | 7,164,634 | +0.25(+4.67%) |
Dec 30, 2008 | 5.015 | 5.335 | 4.949 | 5.315 | 4,965,711 | +0.33(+6.54%) |
Dec 29, 2008 | 4.936 | 5.054 | 4.760 | 4.989 | 5,920,634 | -0.04(-0.78%) |
Dec 26, 2008 | 5.093 | 5.139 | 4.923 | 5.028 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.093 | 5.171 | 4.923 | 5.171 | 2,509,829 | +0.26(+5.32%) |
Dec 23, 2008 | 4.930 | 4.982 | 4.760 | 4.910 | 6,342,697 | +0.03(+0.67%) |
Dec 22, 2008 | 5.158 | 5.302 | 4.806 | 4.878 | 10,394,491 | -0.39(-7.43%) |
Dec 19, 2008 | 5.406 | 5.622 | 5.158 | 5.269 | 14,513,761 | -0.08(-1.59%) |
Dec 18, 2008 | 5.380 | 5.655 | 5.250 | 5.354 | 8,833,129 | -0.08(-1.56%) |
Dec 17, 2008 | 5.655 | 5.713 | 5.400 | 5.439 | 9,926,679 | -0.23(-4.03%) |
Dec 16, 2008 | 5.204 | 5.668 | 5.139 | 5.668 | 9,604,067 | +0.63(+12.44%) |
Dec 15, 2008 | 5.230 | 5.295 | 4.806 | 5.041 | 8,204,644 | -0.18(-3.50%) |
Dec 12, 2008 | 4.917 | 5.387 | 4.910 | 5.224 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.524 | 5.668 | 5.106 | 5.204 | 11,200,849 | -0.44(-7.75%) |
Dec 10, 2008 | 5.609 | 5.713 | 5.341 | 5.642 | 8,082,093 | +0.14(+2.61%) |
Dec 09, 2008 | 5.615 | 5.909 | 5.465 | 5.498 | 9,864,446 | -0.27(-4.64%) |
Dec 08, 2008 | 5.850 | 5.955 | 5.309 | 5.766 | 15,736,583 | +0.29(+5.24%) |
Dec 05, 2008 | 5.113 | 5.661 | 5.028 | 5.478 | 0 | +0.25(+4.74%) |
Dec 04, 2008 | 5.054 | 5.615 | 5.054 | 5.230 | 12,769,055 | -0.11(-2.08%) |
Dec 03, 2008 | 4.956 | 5.439 | 4.858 | 5.341 | 12,371,370 | +0.15(+2.89%) |
Dec 02, 2008 | 5.420 | 5.420 | 4.799 | 5.191 | 13,449,645 | +0.46(+9.66%) |
Dec 01, 2008 | 5.792 | 5.877 | 4.701 | 4.734 | 10,767,470 | -1.39(-22.71%) |
Nov 28, 2008 | 5.929 | 6.164 | 5.707 | 6.125 | 4,065,520 | +0.24(+4.11%) |
Nov 26, 2008 | 5.393 | 5.883 | 5.354 | 5.883 | 6,639,018 | +0.22(+3.80%) |
Nov 25, 2008 | 5.622 | 5.772 | 5.060 | 5.668 | 15,238,311 | +0.37(+7.03%) |
Nov 24, 2008 | 4.571 | 5.367 | 4.192 | 5.295 | 23,841,222 | +1.20(+29.35%) |
Nov 21, 2008 | 5.211 | 5.211 | 3.258 | 4.094 | 35,165,156 | -0.42(-9.26%) |
Nov 20, 2008 | 4.917 | 5.113 | 4.420 | 4.512 | 29,411,680 | -0.52(-10.26%) |
Nov 19, 2008 | 6.040 | 6.203 | 4.851 | 5.028 | 19,550,464 | -1.17(-18.86%) |
Nov 18, 2008 | 5.942 | 6.445 | 5.772 | 6.197 | 14,741,723 | +0.09(+1.50%) |
Nov 17, 2008 | 6.268 | 6.471 | 5.909 | 6.105 | 10,072,099 | -0.16(-2.60%) |
Nov 14, 2008 | 6.667 | 6.980 | 6.242 | 6.268 | 0 | -0.71(-10.20%) |
Nov 13, 2008 | 6.268 | 6.993 | 5.687 | 6.980 | 20,310,718 | +0.71(+11.24%) |
Nov 12, 2008 | 7.019 | 7.130 | 6.236 | 6.275 | 18,134,838 | -0.91(-12.64%) |
Nov 11, 2008 | 6.987 | 7.307 | 6.758 | 7.183 | 8,326,772 | +0.07(+0.92%) |
Nov 10, 2008 | 7.627 | 7.698 | 6.921 | 7.117 | 7,991,758 | -0.22(-3.02%) |
Nov 07, 2008 | 7.640 | 7.862 | 7.098 | 7.339 | 0 | -0.24(-3.10%) |
Nov 06, 2008 | 8.260 | 8.684 | 7.496 | 7.574 | 18,272,470 | -0.61(-7.50%) |
Nov 05, 2008 | 8.717 | 8.802 | 8.129 | 8.188 | 14,923,768 | -0.69(-7.73%) |
Nov 04, 2008 | 8.488 | 9.043 | 8.364 | 8.874 | 15,329,407 | +0.54(+6.50%) |
Nov 03, 2008 | 8.097 | 8.351 | 7.835 | 8.332 | 9,195,421 | +0.23(+2.82%) |
Oct 31, 2008 | 8.071 | 8.488 | 7.829 | 8.103 | 0 | +0.07(+0.89%) |
Oct 30, 2008 | 8.312 | 8.652 | 7.568 | 8.031 | 12,676,188 | +0.10(+1.23%) |
Oct 29, 2008 | 7.633 | 8.136 | 7.467 | 7.933 | 15,857,963 | +0.19(+2.45%) |
Oct 28, 2008 | 6.856 | 7.757 | 6.614 | 7.744 | 16,827,410 | +1.27(+19.56%) |
Oct 27, 2008 | 6.608 | 7.378 | 6.477 | 6.477 | 14,723,259 | -0.13(-1.98%) |
Oct 24, 2008 | 5.406 | 7.013 | 5.406 | 6.608 | 0 | +0.03(+0.50%) |
Oct 23, 2008 | 7.235 | 7.235 | 6.321 | 6.575 | 16,992,382 | -0.44(-6.33%) |
Oct 22, 2008 | 6.673 | 7.594 | 6.562 | 7.019 | 19,440,742 | -0.13(-1.83%) |
Oct 21, 2008 | 6.157 | 7.633 | 6.157 | 7.150 | 23,045,152 | +0.79(+12.42%) |
Oct 20, 2008 | 7.085 | 7.085 | 5.890 | 6.360 | 16,003,206 | -0.22(-3.37%) |
Oct 17, 2008 | 6.432 | 7.045 | 6.432 | 6.582 | 0 | -0.31(-4.45%) |
Oct 16, 2008 | 6.810 | 7.385 | 6.366 | 6.889 | 13,837,188 | +0.09(+1.34%) |
Oct 15, 2008 | 6.863 | 7.764 | 6.647 | 6.797 | 19,798,202 | -1.02(-13.03%) |
Oct 14, 2008 | 6.040 | 8.188 | 6.001 | 7.816 | 60,196,080 | +2.75(+54.25%) |
Oct 13, 2008 | 5.315 | 5.550 | 4.499 | 5.067 | 16,124,252 | +0.63(+14.29%) |
Oct 10, 2008 | 4.394 | 5.087 | 3.754 | 4.434 | 0 | +0.24(+5.76%) |
Oct 09, 2008 | 5.994 | 6.601 | 4.146 | 4.192 | 38,751,820 | -1.68(-28.67%) |
Oct 08, 2008 | 7.183 | 7.228 | 5.772 | 5.877 | 20,549,522 | -1.05(-15.17%) |
Oct 07, 2008 | 7.600 | 7.901 | 6.823 | 6.928 | 10,540,471 | -0.77(-10.01%) |
Oct 06, 2008 | 7.346 | 8.201 | 6.797 | 7.698 | 12,650,364 | -0.50(-6.06%) |
Oct 03, 2008 | 9.154 | 9.925 | 7.215 | 8.195 | 0 | -0.43(-5.00%) |
Oct 02, 2008 | 8.841 | 9.207 | 8.168 | 8.626 | 7,914,605 | -0.34(-3.79%) |
Oct 01, 2008 | 7.796 | 9.468 | 7.516 | 8.965 | 16,302,599 | +1.17(+14.99%) |
Sep 30, 2008 | 7.228 | 8.005 | 6.686 | 7.796 | 10,186,761 | +1.40(+21.84%) |
Sep 29, 2008 | 8.815 | 9.292 | 6.301 | 6.399 | 19,608,626 | -3.20(-33.33%) |
Sep 26, 2008 | 8.397 | 9.827 | 8.397 | 9.598 | 14,082,914 | +0.46(+5.00%) |
Sep 25, 2008 | 8.848 | 9.794 | 8.240 | 9.141 | 11,750,087 | +0.49(+5.66%) |
Sep 24, 2008 | 8.750 | 9.109 | 8.652 | 8.652 | 11,234,201 | +0.08(+0.99%) |
Sep 23, 2008 | 8.717 | 9.298 | 8.436 | 8.567 | 12,800,315 | -0.25(-2.81%) |
Sep 22, 2008 | 9.951 | 9.958 | 8.528 | 8.815 | 15,627,972 | -0.90(-9.27%) |
Sep 19, 2008 | 10.88 | 12.07 | 8.168 | 9.716 | 0 | +1.10(+12.81%) |
Sep 18, 2008 | 8.110 | 8.913 | 5.674 | 8.612 | 55,167,204 | +0.76(+9.73%) |
Sep 17, 2008 | 7.862 | 8.273 | 7.248 | 7.849 | 27,728,248 | -0.40(-4.83%) |
Sep 16, 2008 | 7.705 | 8.404 | 7.215 | 8.247 | 29,903,628 | +0.16(+1.94%) |
Sep 15, 2008 | 8.057 | 8.893 | 8.057 | 8.090 | 26,994,654 | -0.64(-7.33%) |
Sep 12, 2008 | 7.986 | 8.782 | 7.920 | 8.730 | 0 | +0.37(+4.45%) |
Sep 11, 2008 | 7.835 | 8.404 | 7.809 | 8.358 | 13,789,554 | +0.16(+1.91%) |
Sep 10, 2008 | 8.717 | 8.750 | 7.809 | 8.201 | 22,499,438 | -0.39(-4.49%) |
Sep 09, 2008 | 8.828 | 9.164 | 8.567 | 8.586 | 22,319,246 | -0.39(-4.29%) |
Sep 08, 2008 | 9.278 | 9.357 | 7.907 | 8.972 | 26,903,816 | +0.50(+5.94%) |
Sep 05, 2008 | 7.731 | 8.488 | 7.633 | 8.469 | 0 | +0.69(+8.81%) |
Sep 04, 2008 | 8.260 | 8.299 | 7.724 | 7.783 | 10,932,731 | -0.52(-6.22%) |
Sep 03, 2008 | 8.227 | 8.377 | 8.012 | 8.299 | 13,482,247 | +0.07(+0.87%) |
Sep 02, 2008 | 8.195 | 8.482 | 8.084 | 8.227 | 13,837,632 | +0.39(+4.91%) |
Aug 29, 2008 | 7.463 | 8.038 | 7.346 | 7.842 | 0 | +0.20(+2.56%) |
Aug 28, 2008 | 7.346 | 7.646 | 7.300 | 7.646 | 11,121,111 | +0.29(+4.00%) |
Aug 27, 2008 | 7.254 | 7.463 | 7.039 | 7.352 | 10,537,285 | +0.10(+1.35%) |
Aug 26, 2008 | 7.130 | 7.267 | 7.052 | 7.254 | 11,377,204 | +0.15(+2.11%) |
Aug 25, 2008 | 7.418 | 7.418 | 7.045 | 7.104 | 12,424,858 | -0.39(-5.14%) |
Aug 22, 2008 | 7.117 | 7.613 | 7.117 | 7.489 | 0 | +0.61(+8.93%) |
Aug 21, 2008 | 6.954 | 7.078 | 6.843 | 6.876 | 11,214,250 | -0.25(-3.48%) |
Aug 20, 2008 | 6.921 | 7.202 | 6.725 | 7.124 | 17,429,368 | +0.16(+2.35%) |
Aug 19, 2008 | 7.137 | 7.183 | 6.752 | 6.960 | 17,586,710 | -0.32(-4.39%) |
Aug 18, 2008 | 7.718 | 7.718 | 7.215 | 7.280 | 12,100,959 | -0.38(-4.94%) |
Aug 15, 2008 | 7.587 | 7.868 | 7.529 | 7.659 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.228 | 7.659 | 7.091 | 7.457 | 13,363,484 | +0.23(+3.16%) |
Aug 13, 2008 | 7.640 | 7.711 | 7.013 | 7.228 | 21,200,856 | -0.44(-5.79%) |
Aug 12, 2008 | 8.051 | 8.214 | 7.607 | 7.672 | 21,561,176 | -0.53(-6.45%) |
Aug 11, 2008 | 7.868 | 8.567 | 7.646 | 8.201 | 20,921,130 | +0.40(+5.19%) |
Aug 08, 2008 | 7.254 | 7.894 | 7.183 | 7.796 | 25,332,528 | +0.74(+10.45%) |
Aug 07, 2008 | 7.398 | 7.561 | 6.934 | 7.058 | 20,112,068 | -0.45(-6.00%) |
Aug 06, 2008 | 7.117 | 7.698 | 6.947 | 7.509 | 23,713,784 | +0.38(+5.31%) |
Aug 05, 2008 | 7.098 | 7.176 | 6.889 | 7.130 | 19,014,198 | +0.28(+4.10%) |
Aug 04, 2008 | 7.124 | 7.124 | 6.608 | 6.849 | 16,621,320 | -0.31(-4.38%) |
Aug 01, 2008 | 6.895 | 7.313 | 6.732 | 7.163 | 16,895,838 | +0.27(+3.98%) |
Jul 31, 2008 | 6.987 | 7.098 | 6.797 | 6.889 | 34,218,772 | -0.44(-5.97%) |
Jul 30, 2008 | 7.829 | 7.914 | 7.006 | 7.326 | 28,208,382 | -0.15(-2.01%) |
Jul 29, 2008 | 7.476 | 7.476 | 6.843 | 7.476 | 15,107,427 | +0.55(+7.92%) |
Jul 28, 2008 | 7.196 | 7.548 | 6.856 | 6.928 | 11,932,265 | -0.36(-4.93%) |
Jul 25, 2008 | 7.248 | 7.901 | 7.006 | 7.287 | 15,624,976 | -0.02(-0.27%) |
Jul 24, 2008 | 7.862 | 8.162 | 7.202 | 7.307 | 18,740,072 | -0.60(-7.60%) |
Jul 23, 2008 | 7.835 | 8.358 | 7.287 | 7.907 | 42,145,812 | +0.08(+1.00%) |
Jul 22, 2008 | 6.863 | 7.894 | 6.419 | 7.829 | 37,256,720 | +0.32(+4.26%) |
Jul 21, 2008 | 7.829 | 7.901 | 7.444 | 7.509 | 23,510,164 | +0.09(+1.23%) |
Jul 18, 2008 | 6.934 | 7.796 | 6.934 | 7.418 | 28,806,768 | +0.39(+5.48%) |
Jul 17, 2008 | 6.725 | 7.470 | 6.275 | 7.032 | 33,274,456 | +0.67(+10.57%) |
Jul 16, 2008 | 5.792 | 6.458 | 5.563 | 6.360 | 24,101,194 | +0.89(+16.37%) |
Jul 15, 2008 | 5.655 | 5.896 | 5.178 | 5.465 | 33,861,588 | -0.26(-4.56%) |
Jul 14, 2008 | 6.667 | 6.686 | 5.563 | 5.726 | 29,466,196 | -0.70(-10.87%) |
Jul 11, 2008 | 6.471 | 6.601 | 6.170 | 6.425 | 27,603,848 | -0.25(-3.81%) |
Jul 10, 2008 | 6.804 | 6.882 | 6.464 | 6.680 | 28,884,856 | -0.20(-2.85%) |
Jul 09, 2008 | 7.509 | 7.581 | 6.849 | 6.876 | 17,720,786 | -0.64(-8.51%) |
Jul 08, 2008 | 6.987 | 7.568 | 6.856 | 7.516 | 22,329,118 | +0.61(+8.79%) |
Jul 07, 2008 | 7.267 | 7.398 | 6.791 | 6.908 | 31,207,408 | -0.34(-4.68%) |
Jul 04, 2008 | 7.457 | 7.502 | 7.209 | 7.248 | 8,395,771 | +0.00(+0.00%) |
Jul 03, 2008 | 7.457 | 7.502 | 7.209 | 7.248 | 8,395,771 | -0.01(-0.18%) |
Jul 02, 2008 | 7.424 | 7.679 | 7.241 | 7.261 | 17,629,874 | -0.16(-2.20%) |
Jul 01, 2008 | 7.098 | 7.444 | 7.052 | 7.424 | 21,306,944 | +0.25(+3.55%) |
Jun 30, 2008 | 7.261 | 7.418 | 7.124 | 7.169 | 22,090,430 | -0.10(-1.44%) |
Jun 27, 2008 | 7.359 | 7.450 | 7.189 | 7.274 | 15,569,001 | -0.05(-0.62%) |
Jun 26, 2008 | 7.300 | 7.568 | 7.228 | 7.320 | 17,628,480 | -0.08(-1.06%) |
Jun 25, 2008 | 7.463 | 7.744 | 7.313 | 7.398 | 25,903,150 | -0.03(-0.44%) |
Jun 24, 2008 | 7.235 | 7.555 | 7.078 | 7.431 | 29,145,584 | +0.25(+3.45%) |
Jun 23, 2008 | 7.574 | 7.574 | 7.183 | 7.183 | 19,293,098 | -0.35(-4.60%) |
Jun 20, 2008 | 7.150 | 7.666 | 6.530 | 7.529 | 39,818,176 | +0.12(+1.59%) |
Jun 19, 2008 | 7.235 | 7.457 | 7.196 | 7.411 | 23,285,566 | +0.14(+1.98%) |
Jun 18, 2008 | 7.267 | 7.731 | 7.045 | 7.267 | 35,709,708 | -0.18(-2.37%) |
Jun 17, 2008 | 7.829 | 7.920 | 7.411 | 7.444 | 44,925,180 | -0.26(-3.39%) |
Jun 16, 2008 | 7.653 | 7.875 | 7.620 | 7.705 | 38,389,288 | +0.05(+0.60%) |
Jun 13, 2008 | 7.620 | 7.770 | 7.483 | 7.659 | 151,606,272 | -0.16(-2.09%) |
Jun 12, 2008 | 9.154 | 9.435 | 7.600 | 7.822 | 61,138,084 | -2.44(-23.74%) |
Jun 11, 2008 | 11.01 | 11.07 | 10.23 | 10.26 | 11,668,657 | -0.75(-6.82%) |
Jun 10, 2008 | 11.07 | 11.26 | 10.73 | 11.01 | 9,551,467 | +0.14(+1.26%) |
Jun 09, 2008 | 11.44 | 11.44 | 10.81 | 10.87 | 13,277,739 | -0.42(-3.76%) |
Jun 06, 2008 | 11.64 | 11.73 | 11.26 | 11.30 | 10,331,163 | -0.69(-5.72%) |
Jun 05, 2008 | 12.00 | 12.05 | 11.76 | 11.98 | 7,902,761 | +0.05(+0.38%) |
Jun 04, 2008 | 12.22 | 12.24 | 11.77 | 11.94 | 12,309,138 | -0.30(-2.45%) |
Jun 03, 2008 | 12.66 | 12.74 | 12.10 | 12.24 | 8,698,273 | -0.31(-2.50%) |
Jun 02, 2008 | 12.69 | 12.70 | 12.33 | 12.55 | 9,468,791 | -0.16(-1.28%) |
May 30, 2008 | 13.16 | 13.16 | 12.63 | 12.71 | 7,531,297 | -0.35(-2.65%) |
May 29, 2008 | 12.60 | 13.14 | 12.60 | 13.06 | 12,276,932 | +0.22(+1.73%) |
May 28, 2008 | 13.35 | 13.41 | 12.54 | 12.84 | 21,749,646 | -1.50(-10.43%) |
May 27, 2008 | 14.31 | 14.49 | 14.09 | 14.33 | 5,234,327 | +0.05(+0.37%) |
May 26, 2008 | 14.63 | 14.65 | 14.26 | 14.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.63 | 14.65 | 14.26 | 14.28 | 5,300,589 | -0.45(-3.06%) |
May 22, 2008 | 14.65 | 14.98 | 14.50 | 14.73 | 4,934,985 | +0.00(+0.00%) |
May 21, 2008 | 15.04 | 15.19 | 14.71 | 14.73 | 7,234,594 | -0.30(-2.00%) |
May 20, 2008 | 15.40 | 15.40 | 14.95 | 15.03 | 6,096,810 | -0.42(-2.75%) |
May 19, 2008 | 15.51 | 15.76 | 15.40 | 15.46 | 4,373,783 | -0.03(-0.21%) |
May 16, 2008 | 16.15 | 16.17 | 15.38 | 15.49 | 7,164,541 | -0.89(-5.46%) |
May 15, 2008 | 16.13 | 16.43 | 15.96 | 16.38 | 4,367,663 | +0.29(+1.78%) |
May 14, 2008 | 15.93 | 16.23 | 15.80 | 16.10 | 4,304,769 | +0.29(+1.86%) |
May 13, 2008 | 16.15 | 16.15 | 15.76 | 15.80 | 3,620,501 | -0.25(-1.55%) |
May 12, 2008 | 15.74 | 16.06 | 15.71 | 16.05 | 3,512,270 | +0.39(+2.46%) |
May 09, 2008 | 15.46 | 16.02 | 15.34 | 15.66 | 4,138,784 | +0.01(+0.04%) |
May 08, 2008 | 16.00 | 16.00 | 15.50 | 15.66 | 5,408,263 | -0.25(-1.56%) |
May 07, 2008 | 16.55 | 16.69 | 15.84 | 15.91 | 5,182,382 | -0.67(-4.06%) |
May 06, 2008 | 16.35 | 16.74 | 16.08 | 16.58 | 4,612,452 | +0.05(+0.32%) |
May 05, 2008 | 16.60 | 16.76 | 16.34 | 16.53 | 3,580,668 | -0.11(-0.67%) |
May 02, 2008 | 16.92 | 17.06 | 16.53 | 16.64 | 5,221,100 | -0.08(-0.51%) |
May 01, 2008 | 15.74 | 16.83 | 15.74 | 16.72 | 5,873,781 | +0.97(+6.13%) |
Apr 30, 2008 | 15.83 | 16.18 | 15.70 | 15.76 | 4,998,528 | -0.01(-0.08%) |
Apr 29, 2008 | 15.85 | 15.93 | 15.64 | 15.77 | 2,691,588 | -0.04(-0.25%) |
Apr 28, 2008 | 16.00 | 16.00 | 15.66 | 15.81 | 4,460,773 | -0.08(-0.53%) |
Apr 25, 2008 | 15.66 | 15.96 | 15.28 | 15.89 | 5,707,146 | +0.39(+2.48%) |
Apr 24, 2008 | 15.02 | 15.67 | 15.02 | 15.51 | 8,383,874 | +0.51(+3.40%) |
Apr 23, 2008 | 15.11 | 15.25 | 14.84 | 15.00 | 5,463,366 | -0.10(-0.65%) |
Apr 22, 2008 | 15.03 | 15.25 | 14.82 | 15.10 | 6,794,855 | -0.03(-0.22%) |
Apr 21, 2008 | 16.01 | 16.13 | 14.88 | 15.13 | 10,076,331 | -0.99(-6.12%) |
Apr 18, 2008 | 15.92 | 16.47 | 15.92 | 16.11 | 7,858,764 | +0.63(+4.09%) |
Apr 17, 2008 | 15.99 | 15.99 | 14.70 | 15.48 | 11,158,863 | -0.32(-2.03%) |
Apr 16, 2008 | 15.16 | 15.89 | 15.16 | 15.80 | 9,280,222 | +0.96(+6.47%) |
Apr 15, 2008 | 14.55 | 15.04 | 14.52 | 14.84 | 6,562,309 | +0.33(+2.30%) |
Apr 14, 2008 | 15.24 | 15.34 | 14.48 | 14.51 | 9,271,731 | -0.91(-5.89%) |
Apr 11, 2008 | 15.44 | 15.77 | 15.25 | 15.42 | 6,851,102 | -0.24(-1.54%) |
Apr 10, 2008 | 15.27 | 15.89 | 15.16 | 15.66 | 6,153,758 | +0.36(+2.35%) |
Apr 09, 2008 | 15.68 | 15.76 | 15.30 | 15.30 | 4,658,776 | -0.22(-1.43%) |
Apr 08, 2008 | 15.62 | 15.68 | 15.29 | 15.52 | 6,331,635 | -0.18(-1.12%) |
Apr 07, 2008 | 15.68 | 15.95 | 15.54 | 15.70 | 3,795,672 | +0.21(+1.35%) |
Apr 04, 2008 | 16.01 | 16.07 | 15.43 | 15.49 | 4,572,215 | -0.46(-2.87%) |
Apr 03, 2008 | 15.82 | 16.10 | 15.55 | 15.95 | 6,967,868 | +0.05(+0.33%) |
Apr 02, 2008 | 15.35 | 16.26 | 15.35 | 15.89 | 11,911,802 | +0.55(+3.62%) |
Apr 01, 2008 | 14.89 | 15.38 | 14.70 | 15.34 | 7,370,178 | +1.01(+7.02%) |
Mar 31, 2008 | 14.31 | 14.74 | 14.20 | 14.33 | 6,739,292 | +0.05(+0.32%) |
Mar 28, 2008 | 14.55 | 14.65 | 14.21 | 14.29 | 7,926,032 | -0.16(-1.09%) |
Mar 27, 2008 | 14.87 | 14.95 | 14.13 | 14.44 | 11,982,899 | -0.42(-2.81%) |
Mar 26, 2008 | 15.53 | 15.53 | 14.75 | 14.86 | 6,357,882 | -0.82(-5.21%) |
Mar 25, 2008 | 15.74 | 15.76 | 15.31 | 15.68 | 6,064,398 | -0.06(-0.37%) |
Mar 24, 2008 | 15.38 | 16.15 | 15.35 | 15.74 | 9,745,187 | +0.41(+2.68%) |
Mar 21, 2008 | 14.38 | 15.38 | 14.12 | 15.32 | 11,521,360 | +0.00(+0.00%) |
Mar 20, 2008 | 14.38 | 15.38 | 14.12 | 15.32 | 11,521,360 | +0.95(+6.63%) |
Mar 19, 2008 | 14.87 | 15.09 | 14.29 | 14.37 | 8,476,031 | -0.22(-1.52%) |
Mar 18, 2008 | 14.21 | 15.06 | 13.95 | 14.59 | 8,421,736 | +0.68(+4.88%) |
Mar 17, 2008 | 13.50 | 14.10 | 13.18 | 13.91 | 11,460,000 | +0.05(+0.33%) |
Mar 14, 2008 | 14.73 | 14.97 | 13.65 | 13.87 | 12,098,679 | -0.75(-5.14%) |
Mar 13, 2008 | 14.10 | 14.71 | 13.70 | 14.62 | 7,378,928 | +0.35(+2.42%) |
Mar 12, 2008 | 14.73 | 15.44 | 14.27 | 14.27 | 7,655,364 | -0.60(-4.04%) |
Mar 11, 2008 | 13.98 | 14.89 | 13.98 | 14.87 | 10,145,432 | +1.24(+9.10%) |
Mar 10, 2008 | 13.67 | 13.93 | 13.33 | 13.63 | 10,256,307 | -0.04(-0.29%) |
Mar 07, 2008 | 13.31 | 13.97 | 13.19 | 13.67 | 7,202,254 | +0.29(+2.15%) |
Mar 06, 2008 | 13.73 | 13.82 | 13.39 | 13.39 | 5,362,189 | -0.48(-3.48%) |
Mar 05, 2008 | 14.09 | 14.33 | 13.74 | 13.87 | 7,491,894 | -0.09(-0.66%) |
Mar 04, 2008 | 13.96 | 14.07 | 13.53 | 13.96 | 7,872,259 | -0.16(-1.11%) |
Mar 03, 2008 | 14.30 | 14.34 | 13.95 | 14.12 | 4,975,717 | -0.28(-1.95%) |
Feb 29, 2008 | 14.89 | 15.15 | 14.29 | 14.40 | 9,414,533 | -0.95(-6.21%) |
Feb 28, 2008 | 15.84 | 15.87 | 15.28 | 15.35 | 8,408,825 | -0.63(-3.96%) |
Feb 27, 2008 | 15.69 | 16.25 | 15.61 | 15.98 | 6,188,495 | +0.16(+1.03%) |
Feb 26, 2008 | 15.75 | 16.09 | 15.59 | 15.82 | 5,771,991 | -0.02(-0.12%) |
Feb 25, 2008 | 15.62 | 15.89 | 15.23 | 15.84 | 7,124,666 | +0.20(+1.29%) |
Feb 22, 2008 | 15.14 | 15.67 | 14.89 | 15.64 | 6,758,636 | +0.60(+4.00%) |
Feb 21, 2008 | 15.24 | 15.47 | 14.99 | 15.04 | 5,814,152 | -0.25(-1.67%) |
Feb 20, 2008 | 14.76 | 15.44 | 14.38 | 15.29 | 9,843,143 | -0.18(-1.14%) |
Feb 19, 2008 | 16.04 | 16.15 | 15.38 | 15.47 | 7,781,346 | -0.42(-2.67%) |
Feb 18, 2008 | 15.76 | 15.91 | 15.44 | 15.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.76 | 15.91 | 15.44 | 15.89 | 5,243,083 | +0.15(+0.95%) |
Feb 14, 2008 | 16.17 | 16.23 | 15.73 | 15.74 | 5,979,292 | -0.45(-2.78%) |
Feb 13, 2008 | 16.46 | 16.67 | 15.95 | 16.19 | 4,552,234 | -0.16(-1.00%) |
Feb 12, 2008 | 15.78 | 16.40 | 15.78 | 16.36 | 8,625,145 | +0.64(+4.07%) |
Feb 11, 2008 | 15.95 | 16.01 | 15.53 | 15.72 | 5,373,366 | -0.38(-2.35%) |
Feb 08, 2008 | 16.47 | 16.47 | 15.80 | 16.10 | 5,286,299 | -0.43(-2.61%) |
Feb 07, 2008 | 16.26 | 16.71 | 16.08 | 16.53 | 5,524,904 | +0.21(+1.28%) |
Feb 06, 2008 | 16.68 | 16.84 | 16.26 | 16.32 | 6,721,050 | -0.27(-1.61%) |
Feb 05, 2008 | 16.72 | 17.06 | 16.43 | 16.59 | 8,826,931 | -0.42(-2.46%) |
Feb 04, 2008 | 17.23 | 17.78 | 16.93 | 17.00 | 8,525,610 | -0.25(-1.44%) |