Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.529 | 5.583 | 4.892 | 4.924 | 0 | -0.76(-13.31%) |
Jan 29, 2009 | 6.279 | 6.279 | 5.675 | 5.680 | 13,743,642 | -0.59(-9.47%) |
Jan 28, 2009 | 6.117 | 6.463 | 6.090 | 6.274 | 16,748,499 | +0.25(+4.12%) |
Jan 27, 2009 | 5.842 | 6.065 | 5.756 | 6.026 | 9,797,301 | +0.23(+4.01%) |
Jan 26, 2009 | 5.901 | 6.177 | 5.669 | 5.793 | 8,529,757 | -0.05(-0.92%) |
Jan 23, 2009 | 5.777 | 6.053 | 5.556 | 5.847 | 11,920,818 | +0.03(+0.46%) |
Jan 22, 2009 | 5.831 | 6.009 | 5.594 | 5.820 | 18,353,000 | +0.06(+1.13%) |
Jan 21, 2009 | 5.459 | 5.772 | 5.356 | 5.756 | 16,089,985 | +0.51(+9.67%) |
Jan 20, 2009 | 5.891 | 5.934 | 5.210 | 5.248 | 14,762,741 | -0.63(-10.74%) |
Jan 16, 2009 | 5.939 | 5.999 | 5.626 | 5.880 | 12,309,148 | +0.11(+1.87%) |
Jan 15, 2009 | 5.766 | 5.864 | 5.351 | 5.772 | 17,392,658 | +0.01(+0.09%) |
Jan 14, 2009 | 5.982 | 5.982 | 5.675 | 5.766 | 9,115,178 | -0.30(-4.90%) |
Jan 13, 2009 | 6.009 | 6.188 | 5.939 | 6.063 | 9,235,307 | +0.01(+0.18%) |
Jan 12, 2009 | 6.312 | 6.355 | 5.999 | 6.053 | 8,272,049 | -0.26(-4.19%) |
Jan 09, 2009 | 6.431 | 6.522 | 6.134 | 6.317 | 11,183,657 | -0.09(-1.43%) |
Jan 08, 2009 | 6.215 | 6.436 | 5.939 | 6.409 | 16,182,564 | +0.10(+1.63%) |
Jan 07, 2009 | 6.717 | 6.744 | 6.252 | 6.306 | 10,944,151 | -0.45(-6.71%) |
Jan 06, 2009 | 6.582 | 6.879 | 6.544 | 6.760 | 10,495,187 | +0.28(+4.33%) |
Jan 05, 2009 | 6.744 | 6.749 | 6.431 | 6.479 | 14,624,043 | -0.23(-3.46%) |
Jan 02, 2009 | 6.404 | 6.749 | 6.404 | 6.711 | 0 | +0.34(+5.34%) |
Jan 01, 2009 | 6.279 | 6.468 | 6.247 | 6.371 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.279 | 6.468 | 6.247 | 6.371 | 9,506,208 | +0.09(+1.37%) |
Dec 30, 2008 | 6.204 | 6.323 | 6.161 | 6.285 | 9,748,602 | +0.11(+1.84%) |
Dec 29, 2008 | 6.258 | 6.344 | 6.053 | 6.171 | 7,016,733 | -0.03(-0.52%) |
Dec 26, 2008 | 6.209 | 6.269 | 6.090 | 6.204 | 3,921,674 | +0.04(+0.61%) |
Dec 24, 2008 | 6.182 | 6.242 | 6.134 | 6.166 | 2,347,278 | +0.01(+0.09%) |
Dec 23, 2008 | 6.360 | 6.425 | 6.112 | 6.161 | 13,160,438 | -0.14(-2.23%) |
Dec 22, 2008 | 6.620 | 6.657 | 6.144 | 6.301 | 11,789,980 | -0.31(-4.66%) |
Dec 19, 2008 | 6.744 | 6.862 | 6.414 | 6.609 | 26,240,442 | -0.06(-0.89%) |
Dec 18, 2008 | 7.165 | 7.165 | 6.606 | 6.668 | 9,330,331 | -0.44(-6.15%) |
Dec 17, 2008 | 7.008 | 7.278 | 6.814 | 7.105 | 12,421,643 | +0.06(+0.92%) |
Dec 16, 2008 | 6.722 | 7.105 | 6.674 | 7.041 | 17,424,796 | +0.43(+6.45%) |
Dec 15, 2008 | 6.749 | 6.808 | 6.490 | 6.614 | 11,133,530 | +0.04(+0.66%) |
Dec 12, 2008 | 6.171 | 6.781 | 6.171 | 6.571 | 11,381,094 | +0.14(+2.18%) |
Dec 11, 2008 | 6.916 | 6.987 | 6.333 | 6.431 | 10,322,332 | -0.57(-8.10%) |
Dec 10, 2008 | 6.695 | 7.122 | 6.695 | 6.997 | 8,925,203 | +0.37(+5.54%) |
Dec 09, 2008 | 6.528 | 6.873 | 6.463 | 6.630 | 12,354,260 | +0.03(+0.41%) |
Dec 08, 2008 | 6.090 | 6.668 | 6.074 | 6.603 | 14,567,198 | +0.63(+10.58%) |
Dec 05, 2008 | 5.999 | 6.004 | 5.588 | 5.972 | 16,560,526 | -0.04(-0.72%) |
Dec 04, 2008 | 6.317 | 6.555 | 5.896 | 6.015 | 12,536,577 | -0.40(-6.31%) |
Dec 03, 2008 | 6.085 | 6.479 | 5.939 | 6.420 | 11,291,401 | +0.13(+2.06%) |
Dec 02, 2008 | 6.107 | 6.350 | 6.004 | 6.290 | 12,267,783 | +0.31(+5.14%) |
Dec 01, 2008 | 6.555 | 6.663 | 5.939 | 5.982 | 13,393,008 | -0.74(-11.00%) |
Nov 28, 2008 | 6.749 | 6.954 | 6.641 | 6.722 | 4,504,717 | -0.06(-0.95%) |
Nov 26, 2008 | 6.468 | 6.803 | 6.258 | 6.787 | 9,357,081 | +0.23(+3.54%) |
Nov 25, 2008 | 6.641 | 6.787 | 6.215 | 6.555 | 15,125,675 | +0.00(+0.00%) |
Nov 24, 2008 | 6.042 | 6.787 | 5.912 | 6.555 | 19,940,718 | +0.58(+9.76%) |
Nov 21, 2008 | 5.772 | 6.026 | 5.507 | 5.972 | 15,012,504 | +0.38(+6.76%) |
Nov 20, 2008 | 6.101 | 6.274 | 5.507 | 5.594 | 18,864,738 | -0.45(-7.50%) |
Nov 19, 2008 | 6.290 | 6.463 | 6.031 | 6.047 | 13,756,886 | -0.21(-3.36%) |
Nov 18, 2008 | 6.252 | 6.312 | 5.999 | 6.258 | 17,336,492 | -0.01(-0.17%) |
Nov 17, 2008 | 6.647 | 6.760 | 6.247 | 6.269 | 13,114,721 | -0.49(-7.27%) |
Nov 14, 2008 | 7.014 | 7.159 | 6.506 | 6.760 | 0 | -0.67(-9.08%) |
Nov 13, 2008 | 6.387 | 7.478 | 6.225 | 7.435 | 31,051,538 | +1.08(+16.99%) |
Nov 12, 2008 | 7.186 | 7.186 | 6.069 | 6.355 | 30,166,578 | -0.94(-12.88%) |
Nov 11, 2008 | 7.505 | 7.554 | 7.014 | 7.294 | 11,393,179 | -0.31(-4.12%) |
Nov 10, 2008 | 8.326 | 8.326 | 7.424 | 7.608 | 11,792,197 | -0.43(-5.31%) |
Nov 07, 2008 | 7.959 | 8.261 | 7.785 | 8.034 | 12,471,516 | +0.08(+0.95%) |
Nov 06, 2008 | 8.736 | 8.914 | 7.780 | 7.959 | 15,816,839 | -0.78(-8.90%) |
Nov 05, 2008 | 9.384 | 9.384 | 8.671 | 8.736 | 9,835,925 | -0.71(-7.49%) |
Nov 04, 2008 | 9.038 | 9.492 | 8.914 | 9.443 | 11,453,682 | +0.62(+7.04%) |
Nov 03, 2008 | 9.071 | 9.125 | 8.666 | 8.822 | 9,439,416 | -0.50(-5.33%) |
Oct 31, 2008 | 8.774 | 9.703 | 8.768 | 9.319 | 9,375,524 | +0.10(+1.11%) |
Oct 30, 2008 | 9.989 | 10.17 | 8.666 | 9.217 | 18,851,086 | -0.43(-4.42%) |
Oct 29, 2008 | 9.179 | 10.04 | 9.022 | 9.643 | 18,327,324 | +0.42(+4.57%) |
Oct 28, 2008 | 8.828 | 9.265 | 8.687 | 9.222 | 17,857,516 | +0.62(+7.22%) |
Oct 27, 2008 | 8.509 | 8.968 | 8.369 | 8.601 | 11,306,373 | -0.06(-0.75%) |
Oct 24, 2008 | 8.461 | 9.114 | 8.293 | 8.666 | 12,484,342 | -0.26(-2.90%) |
Oct 23, 2008 | 8.909 | 9.443 | 8.455 | 8.925 | 15,355,652 | +0.22(+2.54%) |
Oct 22, 2008 | 9.692 | 9.756 | 8.374 | 8.704 | 14,535,990 | -1.26(-12.68%) |
Oct 21, 2008 | 10.25 | 10.60 | 9.918 | 9.967 | 10,223,395 | -0.42(-4.00%) |
Oct 20, 2008 | 9.827 | 10.39 | 9.778 | 10.38 | 10,869,211 | +0.66(+6.77%) |
Oct 17, 2008 | 9.443 | 10.10 | 9.335 | 9.724 | 15,397,581 | +0.05(+0.50%) |
Oct 16, 2008 | 9.859 | 9.978 | 8.590 | 9.676 | 25,822,564 | -0.13(-1.38%) |
Oct 15, 2008 | 11.81 | 11.83 | 9.719 | 9.810 | 18,161,142 | -2.23(-18.52%) |
Oct 14, 2008 | 12.45 | 12.91 | 11.69 | 12.04 | 14,518,901 | +0.66(+5.79%) |
Oct 13, 2008 | 10.84 | 11.70 | 10.54 | 11.38 | 12,472,255 | +0.95(+9.11%) |
Oct 10, 2008 | 10.23 | 10.93 | 9.505 | 10.43 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.79 | 12.01 | 10.46 | 10.58 | 14,437,912 | -1.09(-9.34%) |
Oct 08, 2008 | 11.88 | 12.46 | 11.39 | 11.67 | 19,670,822 | -0.42(-3.48%) |
Oct 07, 2008 | 13.42 | 13.54 | 12.02 | 12.09 | 13,441,259 | -1.18(-8.87%) |
Oct 06, 2008 | 13.48 | 13.61 | 12.62 | 13.27 | 13,527,226 | -0.39(-2.85%) |
Oct 03, 2008 | 13.86 | 14.24 | 13.60 | 13.66 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 13.94 | 14.21 | 13.61 | 13.71 | 9,120,194 | -0.36(-2.53%) |
Oct 01, 2008 | 14.02 | 14.38 | 13.74 | 14.07 | 9,231,638 | -0.06(-0.46%) |
Sep 30, 2008 | 14.50 | 14.50 | 13.84 | 14.14 | 9,070,485 | +0.02(+0.11%) |
Sep 29, 2008 | 15.02 | 15.39 | 13.98 | 14.12 | 15,030,958 | -1.13(-7.40%) |
Sep 26, 2008 | 15.04 | 15.68 | 15.02 | 15.25 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.11 | 15.46 | 14.96 | 15.20 | 9,597,515 | +0.25(+1.70%) |
Sep 24, 2008 | 14.89 | 15.18 | 14.45 | 14.95 | 9,763,624 | +0.22(+1.50%) |
Sep 23, 2008 | 14.73 | 15.34 | 14.65 | 14.72 | 14,592,305 | +0.25(+1.72%) |
Sep 22, 2008 | 15.53 | 15.71 | 14.41 | 14.48 | 10,335,597 | -1.14(-7.30%) |
Sep 19, 2008 | 15.38 | 16.03 | 13.74 | 15.61 | 0 | +0.89(+6.01%) |
Sep 18, 2008 | 15.39 | 15.72 | 14.15 | 14.73 | 19,129,148 | -0.46(-3.06%) |
Sep 17, 2008 | 15.88 | 16.03 | 15.17 | 15.19 | 14,452,118 | -1.17(-7.16%) |
Sep 16, 2008 | 15.87 | 16.37 | 15.77 | 16.37 | 17,401,294 | +0.23(+1.41%) |
Sep 15, 2008 | 16.14 | 16.78 | 15.95 | 16.14 | 15,344,217 | -0.38(-2.29%) |
Sep 12, 2008 | 16.12 | 16.52 | 15.99 | 16.52 | 11,677,406 | +0.19(+1.19%) |
Sep 11, 2008 | 15.81 | 16.37 | 15.61 | 16.32 | 15,385,824 | +0.30(+1.89%) |
Sep 10, 2008 | 15.57 | 16.20 | 15.47 | 16.02 | 15,114,697 | +0.61(+3.96%) |
Sep 09, 2008 | 15.73 | 16.01 | 15.41 | 15.41 | 17,848,098 | -0.38(-2.43%) |
Sep 08, 2008 | 15.59 | 16.04 | 15.50 | 15.79 | 13,333,087 | +0.42(+2.74%) |
Sep 05, 2008 | 14.71 | 15.47 | 14.49 | 15.37 | 0 | +0.56(+3.79%) |
Sep 04, 2008 | 15.20 | 15.32 | 14.71 | 14.81 | 10,456,706 | -0.40(-2.66%) |
Sep 03, 2008 | 14.58 | 15.37 | 14.58 | 15.22 | 13,639,909 | +0.66(+4.56%) |
Sep 02, 2008 | 14.68 | 15.09 | 14.38 | 14.55 | 5,981,052 | -0.05(-0.37%) |
Aug 29, 2008 | 14.92 | 14.99 | 14.55 | 14.61 | 0 | -0.67(-4.42%) |
Aug 28, 2008 | 14.72 | 15.31 | 14.66 | 15.28 | 7,071,801 | +0.56(+3.82%) |
Aug 27, 2008 | 14.72 | 14.91 | 14.56 | 14.72 | 5,112,521 | -0.01(-0.04%) |
Aug 26, 2008 | 14.73 | 14.78 | 14.58 | 14.72 | 6,079,050 | +0.18(+1.26%) |
Aug 25, 2008 | 14.90 | 14.90 | 14.41 | 14.54 | 4,497,462 | -0.40(-2.71%) |
Aug 22, 2008 | 14.93 | 15.12 | 14.79 | 14.95 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.78 | 14.98 | 14.62 | 14.83 | 4,278,053 | -0.08(-0.51%) |
Aug 20, 2008 | 15.11 | 15.14 | 14.68 | 14.90 | 6,010,952 | -0.10(-0.65%) |
Aug 19, 2008 | 15.32 | 15.32 | 14.93 | 15.00 | 5,526,370 | -0.31(-2.05%) |
Aug 18, 2008 | 15.65 | 15.74 | 15.20 | 15.31 | 7,482,412 | -0.32(-2.07%) |
Aug 15, 2008 | 15.48 | 15.67 | 15.38 | 15.64 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.32 | 15.69 | 15.25 | 15.47 | 7,498,101 | -0.26(-1.68%) |
Aug 13, 2008 | 15.66 | 15.88 | 15.46 | 15.74 | 9,749,685 | +0.06(+0.41%) |
Aug 12, 2008 | 15.72 | 16.29 | 15.61 | 15.67 | 8,846,392 | -0.11(-0.72%) |
Aug 11, 2008 | 15.71 | 15.84 | 15.51 | 15.79 | 10,412,765 | +0.15(+0.97%) |
Aug 08, 2008 | 14.97 | 15.69 | 14.96 | 15.64 | 9,568,763 | +0.58(+3.84%) |
Aug 07, 2008 | 15.30 | 15.37 | 14.98 | 15.06 | 13,841,038 | -0.37(-2.41%) |
Aug 06, 2008 | 15.21 | 15.63 | 15.21 | 15.43 | 8,423,180 | +0.13(+0.85%) |
Aug 05, 2008 | 15.44 | 15.53 | 15.12 | 15.30 | 13,323,849 | -0.10(-0.67%) |
Aug 04, 2008 | 15.40 | 15.70 | 14.83 | 15.40 | 21,758,318 | +0.01(+0.04%) |
Aug 01, 2008 | 15.07 | 15.90 | 15.06 | 15.40 | 30,925,564 | +0.43(+2.89%) |
Jul 31, 2008 | 13.96 | 15.33 | 13.63 | 14.97 | 31,635,676 | +1.84(+13.98%) |
Jul 30, 2008 | 13.07 | 13.36 | 12.98 | 13.13 | 8,714,506 | +0.13(+1.00%) |
Jul 29, 2008 | 13.00 | 13.04 | 12.40 | 13.00 | 8,082,331 | +0.60(+4.83%) |
Jul 28, 2008 | 12.61 | 12.74 | 12.40 | 12.40 | 8,470,529 | -0.24(-1.88%) |
Jul 25, 2008 | 12.77 | 12.84 | 12.53 | 12.64 | 6,823,455 | -0.06(-0.47%) |
Jul 24, 2008 | 13.11 | 13.21 | 12.68 | 12.70 | 9,657,375 | -0.47(-3.57%) |
Jul 23, 2008 | 13.01 | 13.35 | 12.99 | 13.17 | 12,496,329 | +0.21(+1.58%) |
Jul 22, 2008 | 12.59 | 12.96 | 12.49 | 12.96 | 12,461,613 | +0.31(+2.43%) |
Jul 21, 2008 | 12.70 | 12.77 | 12.51 | 12.66 | 9,850,625 | +0.03(+0.26%) |
Jul 18, 2008 | 12.58 | 12.72 | 12.45 | 12.62 | 10,545,618 | +0.07(+0.56%) |
Jul 17, 2008 | 12.28 | 12.61 | 12.19 | 12.55 | 12,728,134 | +0.24(+1.97%) |
Jul 16, 2008 | 12.20 | 12.34 | 11.93 | 12.31 | 14,037,144 | +0.40(+3.35%) |
Jul 15, 2008 | 11.94 | 12.09 | 11.69 | 11.91 | 10,264,412 | -0.10(-0.81%) |
Jul 14, 2008 | 12.00 | 12.13 | 11.89 | 12.01 | 7,578,691 | +0.13(+1.09%) |
Jul 11, 2008 | 12.02 | 12.09 | 11.74 | 11.88 | 9,314,396 | -0.30(-2.44%) |
Jul 10, 2008 | 12.32 | 12.32 | 12.04 | 12.18 | 9,019,317 | -0.12(-0.97%) |
Jul 09, 2008 | 12.23 | 12.56 | 12.23 | 12.29 | 12,120,086 | +0.05(+0.44%) |
Jul 08, 2008 | 12.06 | 12.26 | 12.01 | 12.24 | 12,116,806 | +0.15(+1.21%) |
Jul 07, 2008 | 12.18 | 12.40 | 12.02 | 12.09 | 10,283,196 | -0.01(-0.09%) |
Jul 04, 2008 | 12.28 | 12.35 | 12.02 | 12.11 | 8,876,156 | +0.00(+0.00%) |
Jul 03, 2008 | 12.28 | 12.35 | 12.02 | 12.11 | 8,876,156 | -0.05(-0.44%) |
Jul 02, 2008 | 12.74 | 12.82 | 12.15 | 12.16 | 14,478,955 | -0.28(-2.21%) |
Jul 01, 2008 | 12.42 | 12.56 | 12.22 | 12.43 | 13,609,950 | -0.15(-1.16%) |
Jun 30, 2008 | 12.63 | 12.83 | 12.53 | 12.58 | 12,054,488 | -0.05(-0.38%) |
Jun 27, 2008 | 12.65 | 12.75 | 12.49 | 12.63 | 13,150,442 | -0.02(-0.17%) |
Jun 26, 2008 | 13.04 | 13.04 | 12.65 | 12.65 | 11,453,261 | -0.52(-3.98%) |
Jun 25, 2008 | 12.92 | 13.28 | 12.90 | 13.17 | 7,769,150 | +0.29(+2.26%) |
Jun 24, 2008 | 13.16 | 13.18 | 12.82 | 12.88 | 8,275,034 | -0.30(-2.29%) |
Jun 23, 2008 | 13.29 | 13.29 | 13.10 | 13.19 | 6,936,198 | -0.03(-0.25%) |
Jun 20, 2008 | 13.62 | 13.66 | 13.15 | 13.22 | 8,973,207 | -0.44(-3.24%) |
Jun 19, 2008 | 13.48 | 13.81 | 13.45 | 13.66 | 7,981,008 | +0.15(+1.12%) |
Jun 18, 2008 | 13.77 | 13.88 | 13.40 | 13.51 | 9,151,133 | +0.14(+1.05%) |
Jun 17, 2008 | 13.50 | 13.56 | 13.34 | 13.37 | 6,457,736 | -0.03(-0.24%) |
Jun 16, 2008 | 13.51 | 13.51 | 13.23 | 13.40 | 9,305,722 | -0.17(-1.27%) |
Jun 13, 2008 | 13.51 | 13.76 | 13.45 | 13.57 | 8,166,827 | +0.22(+1.66%) |
Jun 12, 2008 | 13.47 | 13.71 | 13.29 | 13.35 | 8,277,294 | +0.03(+0.24%) |
Jun 11, 2008 | 13.30 | 13.50 | 13.20 | 13.32 | 6,702,100 | -0.05(-0.36%) |
Jun 10, 2008 | 13.42 | 13.57 | 13.17 | 13.37 | 8,401,472 | -0.19(-1.39%) |
Jun 09, 2008 | 13.85 | 13.93 | 13.39 | 13.56 | 9,461,225 | -0.31(-2.22%) |
Jun 06, 2008 | 14.41 | 14.50 | 13.85 | 13.87 | 10,953,130 | -0.73(-5.03%) |
Jun 05, 2008 | 14.46 | 14.62 | 14.30 | 14.60 | 15,221,825 | +0.21(+1.46%) |
Jun 04, 2008 | 14.22 | 14.58 | 14.17 | 14.39 | 7,858,382 | +0.12(+0.83%) |
Jun 03, 2008 | 14.38 | 14.42 | 14.04 | 14.27 | 7,884,778 | -0.09(-0.64%) |
Jun 02, 2008 | 14.61 | 14.71 | 14.31 | 14.36 | 6,153,632 | -0.33(-2.28%) |
May 30, 2008 | 14.86 | 14.95 | 14.66 | 14.70 | 5,632,542 | -0.17(-1.13%) |
May 29, 2008 | 14.49 | 14.97 | 14.42 | 14.86 | 9,871,359 | +0.37(+2.53%) |
May 28, 2008 | 14.29 | 14.62 | 14.02 | 14.50 | 14,505,201 | +0.27(+1.90%) |
May 27, 2008 | 14.35 | 14.38 | 14.01 | 14.23 | 7,099,197 | -0.08(-0.53%) |
May 26, 2008 | 14.56 | 14.64 | 14.17 | 14.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.56 | 14.64 | 14.17 | 14.30 | 5,393,217 | -0.27(-1.85%) |
May 22, 2008 | 14.63 | 14.78 | 14.48 | 14.57 | 8,268,030 | -0.05(-0.33%) |
May 21, 2008 | 15.01 | 15.11 | 14.57 | 14.62 | 7,895,732 | -0.39(-2.63%) |
May 20, 2008 | 15.19 | 15.20 | 14.90 | 15.02 | 7,043,920 | -0.26(-1.70%) |
May 19, 2008 | 15.13 | 15.55 | 15.12 | 15.27 | 7,775,236 | +0.12(+0.78%) |
May 16, 2008 | 14.90 | 15.28 | 14.90 | 15.16 | 11,218,085 | +0.25(+1.70%) |
May 15, 2008 | 14.65 | 14.93 | 14.57 | 14.90 | 16,220,417 | +0.35(+2.37%) |
May 14, 2008 | 14.17 | 14.72 | 14.09 | 14.56 | 9,414,933 | +0.46(+3.30%) |
May 13, 2008 | 14.16 | 14.16 | 14.00 | 14.09 | 7,753,333 | -0.01(-0.04%) |
May 12, 2008 | 14.01 | 14.15 | 13.81 | 14.10 | 7,711,770 | +0.16(+1.12%) |
May 09, 2008 | 13.94 | 14.19 | 13.86 | 13.94 | 7,313,285 | -0.13(-0.92%) |
May 08, 2008 | 14.03 | 14.16 | 13.93 | 14.07 | 9,596,243 | +0.11(+0.81%) |
May 07, 2008 | 14.16 | 14.24 | 13.88 | 13.96 | 6,601,573 | -0.22(-1.56%) |
May 06, 2008 | 13.83 | 14.28 | 13.69 | 14.18 | 8,097,127 | +0.31(+2.22%) |
May 05, 2008 | 13.89 | 14.02 | 13.73 | 13.87 | 8,483,288 | -0.02(-0.16%) |
May 02, 2008 | 14.25 | 14.44 | 13.84 | 13.89 | 9,362,467 | -0.25(-1.79%) |
May 01, 2008 | 14.09 | 14.23 | 13.94 | 14.15 | 7,366,096 | +0.02(+0.11%) |
Apr 30, 2008 | 14.28 | 14.51 | 13.94 | 14.13 | 15,275,115 | -0.62(-4.17%) |
Apr 29, 2008 | 14.73 | 14.80 | 14.58 | 14.75 | 5,671,819 | +0.03(+0.22%) |
Apr 28, 2008 | 15.29 | 15.33 | 14.66 | 14.71 | 7,738,594 | -0.50(-3.27%) |
Apr 25, 2008 | 15.02 | 15.27 | 14.83 | 15.21 | 4,266,885 | +0.29(+1.95%) |
Apr 24, 2008 | 14.85 | 15.13 | 14.66 | 14.92 | 5,627,495 | +0.13(+0.91%) |
Apr 23, 2008 | 14.84 | 14.98 | 14.61 | 14.78 | 4,991,373 | +0.04(+0.26%) |
Apr 22, 2008 | 15.39 | 15.39 | 14.69 | 14.75 | 7,137,584 | -0.65(-4.24%) |
Apr 21, 2008 | 15.41 | 15.45 | 15.20 | 15.40 | 6,192,161 | -0.07(-0.45%) |
Apr 18, 2008 | 15.41 | 15.58 | 15.30 | 15.47 | 8,450,278 | +0.33(+2.21%) |
Apr 17, 2008 | 15.00 | 15.18 | 14.90 | 15.13 | 7,754,550 | -0.21(-1.37%) |
Apr 16, 2008 | 14.83 | 15.35 | 14.83 | 15.34 | 6,526,836 | +0.61(+4.14%) |
Apr 15, 2008 | 14.91 | 15.02 | 14.64 | 14.73 | 7,731,032 | -0.05(-0.37%) |
Apr 14, 2008 | 14.70 | 14.91 | 14.64 | 14.79 | 4,980,134 | +0.11(+0.77%) |
Apr 11, 2008 | 14.83 | 14.83 | 14.64 | 14.68 | 9,442,272 | -0.26(-1.74%) |
Apr 10, 2008 | 15.13 | 15.14 | 14.85 | 14.93 | 9,631,155 | -0.28(-1.81%) |
Apr 09, 2008 | 15.77 | 15.86 | 15.07 | 15.21 | 12,856,462 | -0.50(-3.20%) |
Apr 08, 2008 | 15.50 | 15.73 | 15.41 | 15.71 | 11,615,131 | +0.22(+1.43%) |
Apr 07, 2008 | 15.60 | 15.74 | 15.44 | 15.49 | 11,434,476 | -0.03(-0.17%) |
Apr 04, 2008 | 15.57 | 15.66 | 15.40 | 15.52 | 8,894,890 | -0.01(-0.03%) |
Apr 03, 2008 | 15.47 | 15.57 | 15.39 | 15.52 | 10,109,587 | +0.03(+0.17%) |
Apr 02, 2008 | 15.23 | 15.67 | 15.23 | 15.50 | 17,116,980 | +0.26(+1.74%) |
Apr 01, 2008 | 14.88 | 15.26 | 14.83 | 15.23 | 20,581,936 | +0.55(+3.71%) |
Mar 31, 2008 | 14.55 | 14.71 | 14.52 | 14.69 | 13,195,018 | +0.13(+0.93%) |
Mar 28, 2008 | 14.70 | 14.72 | 14.49 | 14.55 | 9,565,800 | -0.05(-0.37%) |
Mar 27, 2008 | 14.91 | 14.97 | 14.60 | 14.61 | 13,531,126 | -0.24(-1.60%) |
Mar 26, 2008 | 14.53 | 14.85 | 14.53 | 14.84 | 16,516,674 | +0.29(+2.00%) |
Mar 25, 2008 | 14.59 | 14.70 | 14.52 | 14.55 | 17,695,456 | -0.01(-0.07%) |
Mar 24, 2008 | 14.59 | 14.73 | 14.45 | 14.56 | 25,255,382 | +0.16(+1.09%) |
Mar 21, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,690,436 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,690,436 | -0.41(-2.77%) |
Mar 19, 2008 | 15.57 | 15.71 | 14.82 | 14.82 | 18,014,954 | -0.72(-4.62%) |
Mar 18, 2008 | 15.94 | 16.27 | 15.25 | 15.53 | 23,820,600 | -0.38(-2.38%) |
Mar 17, 2008 | 15.97 | 16.90 | 15.56 | 15.91 | 27,831,342 | -1.51(-8.65%) |
Mar 14, 2008 | 17.28 | 17.62 | 16.79 | 17.42 | 10,405,255 | +0.24(+1.41%) |
Mar 13, 2008 | 17.10 | 17.25 | 16.68 | 17.18 | 8,686,406 | -0.19(-1.09%) |
Mar 12, 2008 | 17.24 | 17.64 | 16.98 | 17.36 | 7,841,078 | +0.12(+0.72%) |
Mar 11, 2008 | 16.92 | 17.27 | 16.81 | 17.24 | 10,271,126 | +0.66(+3.97%) |
Mar 10, 2008 | 16.86 | 16.91 | 16.48 | 16.58 | 9,863,173 | -0.32(-1.92%) |
Mar 07, 2008 | 17.19 | 17.52 | 16.82 | 16.91 | 9,169,810 | -0.39(-2.25%) |
Mar 06, 2008 | 17.46 | 17.50 | 17.21 | 17.29 | 6,989,309 | -0.22(-1.26%) |
Mar 05, 2008 | 17.30 | 17.68 | 17.09 | 17.52 | 10,198,186 | +0.32(+1.85%) |
Mar 04, 2008 | 17.33 | 17.37 | 16.96 | 17.20 | 10,880,351 | +0.03(+0.16%) |
Mar 03, 2008 | 17.11 | 17.30 | 16.91 | 17.17 | 6,562,757 | +0.05(+0.32%) |
Feb 29, 2008 | 17.44 | 17.45 | 17.02 | 17.12 | 6,259,003 | -0.48(-2.73%) |
Feb 28, 2008 | 17.76 | 17.84 | 17.53 | 17.60 | 4,243,947 | -0.33(-1.87%) |
Feb 27, 2008 | 17.68 | 18.02 | 17.57 | 17.93 | 6,309,008 | +0.10(+0.58%) |
Feb 26, 2008 | 17.81 | 17.91 | 17.61 | 17.83 | 7,442,419 | -0.10(-0.54%) |
Feb 25, 2008 | 17.48 | 17.94 | 17.36 | 17.93 | 6,382,966 | +0.43(+2.47%) |
Feb 22, 2008 | 17.55 | 17.59 | 17.13 | 17.49 | 7,266,470 | -0.06(-0.37%) |
Feb 21, 2008 | 17.63 | 17.85 | 17.53 | 17.56 | 8,165,496 | -0.15(-0.82%) |
Feb 20, 2008 | 17.49 | 17.77 | 17.39 | 17.70 | 5,909,725 | +0.09(+0.52%) |
Feb 19, 2008 | 17.72 | 17.90 | 17.49 | 17.61 | 5,277,446 | +0.06(+0.34%) |
Feb 18, 2008 | 17.49 | 17.65 | 17.22 | 17.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.49 | 17.65 | 17.22 | 17.55 | 6,944,703 | +0.04(+0.22%) |
Feb 14, 2008 | 18.13 | 18.23 | 17.45 | 17.52 | 7,333,706 | -0.57(-3.16%) |
Feb 13, 2008 | 18.11 | 18.23 | 17.87 | 18.09 | 7,026,425 | +0.09(+0.48%) |
Feb 12, 2008 | 17.76 | 18.09 | 17.70 | 18.00 | 8,687,141 | +0.38(+2.18%) |
Feb 11, 2008 | 17.22 | 17.64 | 17.06 | 17.62 | 7,592,387 | +0.43(+2.48%) |
Feb 08, 2008 | 17.00 | 17.40 | 16.94 | 17.19 | 5,502,004 | +0.06(+0.38%) |
Feb 07, 2008 | 16.73 | 17.39 | 16.68 | 17.13 | 7,633,795 | +0.43(+2.59%) |
Feb 06, 2008 | 17.02 | 17.17 | 16.61 | 16.69 | 4,511,270 | -0.20(-1.18%) |
Feb 05, 2008 | 17.28 | 17.28 | 16.87 | 16.89 | 4,943,459 | -0.52(-3.01%) |
Feb 04, 2008 | 17.71 | 17.77 | 17.37 | 17.42 | 3,331,156 | -0.23(-1.28%) |