Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.920 | 5.241 | 4.617 | 4.682 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.460 | 5.511 | 4.984 | 5.029 | 16,254,641 | -0.59(-10.42%) |
Jan 28, 2009 | 5.505 | 5.708 | 5.306 | 5.614 | 24,267,030 | +0.55(+10.93%) |
Jan 27, 2009 | 4.965 | 5.138 | 4.759 | 5.061 | 14,983,170 | +0.24(+4.93%) |
Jan 26, 2009 | 4.907 | 5.145 | 4.637 | 4.823 | 16,532,043 | -0.08(-1.57%) |
Jan 23, 2009 | 4.373 | 4.945 | 4.180 | 4.900 | 20,755,096 | +0.37(+8.24%) |
Jan 22, 2009 | 4.187 | 5.126 | 4.039 | 4.527 | 35,091,752 | +0.23(+5.23%) |
Jan 21, 2009 | 4.000 | 4.322 | 3.708 | 4.302 | 27,907,926 | +0.55(+14.75%) |
Jan 20, 2009 | 4.174 | 4.232 | 3.736 | 3.749 | 25,886,232 | -0.31(-7.61%) |
Jan 16, 2009 | 4.309 | 4.309 | 3.679 | 4.058 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.450 | 4.450 | 3.672 | 4.000 | 26,095,418 | -0.46(-10.25%) |
Jan 14, 2009 | 4.534 | 4.682 | 4.373 | 4.457 | 11,324,507 | -0.30(-6.35%) |
Jan 13, 2009 | 4.457 | 4.843 | 4.386 | 4.759 | 14,197,355 | +0.28(+6.17%) |
Jan 12, 2009 | 4.875 | 4.971 | 4.315 | 4.482 | 16,030,449 | -0.39(-8.05%) |
Jan 09, 2009 | 5.183 | 5.312 | 4.836 | 4.875 | 10,643,513 | -0.29(-5.60%) |
Jan 08, 2009 | 5.081 | 5.222 | 5.042 | 5.164 | 6,650,714 | +0.05(+1.01%) |
Jan 07, 2009 | 5.421 | 5.479 | 5.042 | 5.113 | 12,257,047 | -0.48(-8.52%) |
Jan 06, 2009 | 5.531 | 5.762 | 5.409 | 5.589 | 10,581,192 | +0.14(+2.48%) |
Jan 05, 2009 | 5.556 | 5.704 | 5.357 | 5.454 | 7,783,217 | -0.25(-4.40%) |
Jan 02, 2009 | 5.460 | 5.743 | 5.261 | 5.704 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.177 | 5.511 | 5.177 | 5.479 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.177 | 5.511 | 5.177 | 5.479 | 7,274,355 | +0.24(+4.67%) |
Dec 30, 2008 | 4.939 | 5.254 | 4.875 | 5.235 | 5,041,758 | +0.32(+6.54%) |
Dec 29, 2008 | 4.862 | 4.978 | 4.688 | 4.913 | 6,011,305 | -0.04(-0.78%) |
Dec 26, 2008 | 5.016 | 5.061 | 4.849 | 4.952 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.016 | 5.093 | 4.849 | 5.093 | 2,548,265 | +0.26(+5.32%) |
Dec 23, 2008 | 4.855 | 4.907 | 4.688 | 4.836 | 6,439,831 | +0.03(+0.67%) |
Dec 22, 2008 | 5.081 | 5.222 | 4.733 | 4.804 | 10,553,675 | -0.39(-7.43%) |
Dec 19, 2008 | 5.325 | 5.537 | 5.081 | 5.190 | 14,736,029 | -0.08(-1.59%) |
Dec 18, 2008 | 5.299 | 5.569 | 5.171 | 5.273 | 8,968,402 | -0.08(-1.56%) |
Dec 17, 2008 | 5.569 | 5.627 | 5.318 | 5.357 | 10,078,699 | -0.23(-4.03%) |
Dec 16, 2008 | 5.126 | 5.582 | 5.061 | 5.582 | 9,751,146 | +0.62(+12.44%) |
Dec 15, 2008 | 5.151 | 5.216 | 4.733 | 4.965 | 8,330,292 | -0.18(-3.50%) |
Dec 12, 2008 | 4.843 | 5.306 | 4.836 | 5.145 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.441 | 5.582 | 5.029 | 5.126 | 11,372,382 | -0.43(-7.75%) |
Dec 10, 2008 | 5.524 | 5.627 | 5.261 | 5.556 | 8,205,865 | +0.14(+2.61%) |
Dec 09, 2008 | 5.531 | 5.820 | 5.383 | 5.415 | 10,015,513 | -0.26(-4.64%) |
Dec 08, 2008 | 5.762 | 5.865 | 5.228 | 5.679 | 15,977,578 | +0.28(+5.24%) |
Dec 05, 2008 | 5.036 | 5.576 | 4.952 | 5.396 | 0 | +0.24(+4.74%) |
Dec 04, 2008 | 4.978 | 5.531 | 4.978 | 5.151 | 12,964,604 | -0.11(-2.08%) |
Dec 03, 2008 | 4.881 | 5.357 | 4.785 | 5.261 | 12,560,829 | +0.15(+2.89%) |
Dec 02, 2008 | 5.338 | 5.338 | 4.727 | 5.113 | 13,655,617 | +0.45(+9.66%) |
Dec 01, 2008 | 5.704 | 5.788 | 4.630 | 4.663 | 10,932,366 | -1.37(-22.71%) |
Nov 28, 2008 | 5.839 | 6.071 | 5.621 | 6.032 | 4,127,780 | +0.24(+4.11%) |
Nov 26, 2008 | 5.312 | 5.794 | 5.273 | 5.794 | 6,740,690 | +0.21(+3.80%) |
Nov 25, 2008 | 5.537 | 5.685 | 4.984 | 5.582 | 15,471,675 | +0.37(+7.03%) |
Nov 24, 2008 | 4.502 | 5.286 | 4.129 | 5.216 | 24,206,334 | +1.18(+29.35%) |
Nov 21, 2008 | 5.132 | 5.132 | 3.209 | 4.032 | 35,703,688 | -0.41(-9.26%) |
Nov 20, 2008 | 4.843 | 5.036 | 4.354 | 4.444 | 29,862,100 | -0.51(-10.26%) |
Nov 19, 2008 | 5.949 | 6.109 | 4.778 | 4.952 | 19,849,866 | -1.15(-18.86%) |
Nov 18, 2008 | 5.852 | 6.347 | 5.685 | 6.103 | 14,967,482 | +0.09(+1.50%) |
Nov 17, 2008 | 6.174 | 6.373 | 5.820 | 6.013 | 10,226,347 | -0.16(-2.60%) |
Nov 14, 2008 | 6.566 | 6.875 | 6.148 | 6.174 | 0 | -0.70(-10.20%) |
Nov 13, 2008 | 6.174 | 6.888 | 5.601 | 6.875 | 20,621,762 | +0.69(+11.24%) |
Nov 12, 2008 | 6.913 | 7.023 | 6.142 | 6.180 | 18,412,560 | -0.89(-12.64%) |
Nov 11, 2008 | 6.881 | 7.196 | 6.656 | 7.074 | 8,454,291 | +0.06(+0.92%) |
Nov 10, 2008 | 7.511 | 7.582 | 6.817 | 7.010 | 8,114,146 | -0.22(-3.02%) |
Nov 07, 2008 | 7.524 | 7.743 | 6.991 | 7.229 | 0 | -0.23(-3.10%) |
Nov 06, 2008 | 8.135 | 8.553 | 7.383 | 7.460 | 18,552,300 | -0.60(-7.50%) |
Nov 05, 2008 | 8.585 | 8.669 | 8.007 | 8.065 | 15,152,315 | -0.68(-7.73%) |
Nov 04, 2008 | 8.360 | 8.907 | 8.238 | 8.740 | 15,564,166 | +0.53(+6.50%) |
Nov 03, 2008 | 7.975 | 8.225 | 7.717 | 8.206 | 9,336,242 | +0.23(+2.82%) |
Oct 31, 2008 | 7.949 | 8.360 | 7.711 | 7.981 | 0 | +0.07(+0.89%) |
Oct 30, 2008 | 8.187 | 8.521 | 7.454 | 7.910 | 12,870,315 | +0.10(+1.23%) |
Oct 29, 2008 | 7.518 | 8.013 | 7.354 | 7.814 | 16,100,817 | +0.19(+2.45%) |
Oct 28, 2008 | 6.753 | 7.640 | 6.515 | 7.627 | 17,085,110 | +1.25(+19.56%) |
Oct 27, 2008 | 6.508 | 7.267 | 6.380 | 6.380 | 14,948,736 | -0.13(-1.98%) |
Oct 24, 2008 | 5.325 | 6.907 | 5.325 | 6.508 | 0 | +0.03(+0.50%) |
Oct 23, 2008 | 7.126 | 7.126 | 6.225 | 6.476 | 17,252,610 | -0.44(-6.33%) |
Oct 22, 2008 | 6.573 | 7.479 | 6.463 | 6.913 | 19,738,464 | -0.13(-1.83%) |
Oct 21, 2008 | 6.064 | 7.518 | 6.064 | 7.042 | 23,398,072 | +0.78(+12.42%) |
Oct 20, 2008 | 6.978 | 6.978 | 5.801 | 6.264 | 16,248,284 | -0.22(-3.37%) |
Oct 17, 2008 | 6.335 | 6.939 | 6.335 | 6.482 | 0 | -0.30(-4.45%) |
Oct 16, 2008 | 6.708 | 7.274 | 6.270 | 6.785 | 14,049,095 | +0.09(+1.34%) |
Oct 15, 2008 | 6.759 | 7.647 | 6.547 | 6.695 | 20,101,398 | -1.00(-13.03%) |
Oct 14, 2008 | 5.949 | 8.065 | 5.910 | 7.698 | 61,117,940 | +2.71(+54.25%) |
Oct 13, 2008 | 5.235 | 5.466 | 4.431 | 4.990 | 16,371,183 | +0.62(+14.29%) |
Oct 10, 2008 | 4.328 | 5.010 | 3.698 | 4.367 | 0 | +0.24(+5.76%) |
Oct 09, 2008 | 5.904 | 6.502 | 4.084 | 4.129 | 39,345,276 | -1.66(-28.67%) |
Oct 08, 2008 | 7.074 | 7.119 | 5.685 | 5.788 | 20,864,224 | -1.04(-15.17%) |
Oct 07, 2008 | 7.486 | 7.782 | 6.720 | 6.823 | 10,701,891 | -0.76(-10.01%) |
Oct 06, 2008 | 7.235 | 8.077 | 6.695 | 7.582 | 12,844,095 | -0.49(-6.06%) |
Oct 03, 2008 | 9.016 | 9.775 | 7.106 | 8.071 | 0 | -0.42(-5.00%) |
Oct 02, 2008 | 8.708 | 9.068 | 8.045 | 8.495 | 8,035,812 | -0.33(-3.79%) |
Oct 01, 2008 | 7.679 | 9.325 | 7.402 | 8.830 | 16,552,262 | +1.15(+14.99%) |
Sep 30, 2008 | 7.119 | 7.884 | 6.585 | 7.679 | 10,342,764 | +1.38(+21.84%) |
Sep 29, 2008 | 8.682 | 9.151 | 6.206 | 6.302 | 19,908,920 | -3.15(-33.33%) |
Sep 26, 2008 | 8.270 | 9.679 | 8.270 | 9.454 | 14,298,584 | +0.45(+5.00%) |
Sep 25, 2008 | 8.714 | 9.647 | 8.116 | 9.003 | 11,930,031 | +0.48(+5.66%) |
Sep 24, 2008 | 8.618 | 8.971 | 8.521 | 8.521 | 11,406,244 | +0.08(+0.99%) |
Sep 23, 2008 | 8.585 | 9.158 | 8.309 | 8.438 | 12,996,343 | -0.24(-2.81%) |
Sep 22, 2008 | 9.801 | 9.807 | 8.399 | 8.682 | 15,867,303 | -0.89(-9.27%) |
Sep 19, 2008 | 10.72 | 11.88 | 8.045 | 9.569 | 0 | +1.09(+12.81%) |
Sep 18, 2008 | 7.987 | 8.778 | 5.589 | 8.483 | 56,012,048 | +0.75(+9.73%) |
Sep 17, 2008 | 7.743 | 8.148 | 7.138 | 7.730 | 28,152,886 | -0.39(-4.83%) |
Sep 16, 2008 | 7.589 | 8.277 | 7.106 | 8.122 | 30,361,582 | +0.15(+1.94%) |
Sep 15, 2008 | 7.936 | 8.759 | 7.936 | 7.968 | 27,408,058 | -0.63(-7.33%) |
Sep 12, 2008 | 7.865 | 8.650 | 7.801 | 8.598 | 0 | +0.37(+4.45%) |
Sep 11, 2008 | 7.717 | 8.277 | 7.692 | 8.232 | 14,000,731 | +0.15(+1.91%) |
Sep 10, 2008 | 8.585 | 8.618 | 7.692 | 8.077 | 22,844,002 | -0.38(-4.49%) |
Sep 09, 2008 | 8.695 | 9.026 | 8.438 | 8.457 | 22,661,050 | -0.38(-4.29%) |
Sep 08, 2008 | 9.139 | 9.216 | 7.788 | 8.836 | 27,315,830 | +0.50(+5.94%) |
Sep 05, 2008 | 7.614 | 8.360 | 7.518 | 8.341 | 0 | +0.68(+8.81%) |
Sep 04, 2008 | 8.135 | 8.174 | 7.608 | 7.666 | 11,100,158 | -0.51(-6.22%) |
Sep 03, 2008 | 8.103 | 8.251 | 7.891 | 8.174 | 13,688,719 | +0.07(+0.87%) |
Sep 02, 2008 | 8.071 | 8.354 | 7.962 | 8.103 | 14,049,546 | +0.38(+4.91%) |
Aug 29, 2008 | 7.351 | 7.917 | 7.235 | 7.724 | 0 | +0.19(+2.56%) |
Aug 28, 2008 | 7.235 | 7.531 | 7.190 | 7.531 | 11,291,424 | +0.29(+4.00%) |
Aug 27, 2008 | 7.145 | 7.351 | 6.933 | 7.241 | 10,698,656 | +0.10(+1.35%) |
Aug 26, 2008 | 7.023 | 7.158 | 6.946 | 7.145 | 11,551,438 | +0.15(+2.11%) |
Aug 25, 2008 | 7.306 | 7.306 | 6.939 | 6.997 | 12,615,136 | -0.38(-5.14%) |
Aug 22, 2008 | 7.010 | 7.499 | 7.010 | 7.376 | 0 | +0.60(+8.93%) |
Aug 21, 2008 | 6.849 | 6.971 | 6.740 | 6.772 | 11,385,988 | -0.24(-3.48%) |
Aug 20, 2008 | 6.817 | 7.093 | 6.624 | 7.016 | 17,696,288 | +0.16(+2.35%) |
Aug 19, 2008 | 7.029 | 7.074 | 6.650 | 6.856 | 17,856,038 | -0.32(-4.39%) |
Aug 18, 2008 | 7.602 | 7.602 | 7.106 | 7.171 | 12,286,277 | -0.37(-4.94%) |
Aug 15, 2008 | 7.473 | 7.749 | 7.415 | 7.544 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.119 | 7.544 | 6.984 | 7.344 | 13,568,137 | +0.23(+3.16%) |
Aug 13, 2008 | 7.524 | 7.595 | 6.907 | 7.119 | 21,525,532 | -0.44(-5.79%) |
Aug 12, 2008 | 7.929 | 8.090 | 7.492 | 7.556 | 21,891,370 | -0.52(-6.45%) |
Aug 11, 2008 | 7.749 | 8.438 | 7.531 | 8.077 | 21,241,524 | +0.40(+5.19%) |
Aug 08, 2008 | 7.145 | 7.775 | 7.074 | 7.679 | 25,720,478 | +0.73(+10.45%) |
Aug 07, 2008 | 7.286 | 7.447 | 6.830 | 6.952 | 20,420,070 | -0.44(-6.00%) |
Aug 06, 2008 | 7.010 | 7.582 | 6.843 | 7.396 | 24,076,944 | +0.37(+5.31%) |
Aug 05, 2008 | 6.991 | 7.068 | 6.785 | 7.023 | 19,305,388 | +0.28(+4.10%) |
Aug 04, 2008 | 7.016 | 7.016 | 6.508 | 6.746 | 16,875,864 | -0.31(-4.38%) |
Aug 01, 2008 | 6.791 | 7.203 | 6.630 | 7.055 | 17,154,586 | +0.27(+3.98%) |
Jul 31, 2008 | 6.881 | 6.991 | 6.695 | 6.785 | 34,742,808 | -0.43(-5.97%) |
Jul 30, 2008 | 7.711 | 7.794 | 6.901 | 7.216 | 28,640,374 | -0.15(-2.01%) |
Jul 29, 2008 | 7.364 | 7.364 | 6.740 | 7.364 | 15,338,787 | +0.54(+7.92%) |
Jul 28, 2008 | 7.087 | 7.434 | 6.753 | 6.823 | 12,114,999 | -0.35(-4.93%) |
Jul 25, 2008 | 7.138 | 7.782 | 6.901 | 7.177 | 15,864,262 | -0.02(-0.27%) |
Jul 24, 2008 | 7.743 | 8.039 | 7.093 | 7.196 | 19,027,062 | -0.59(-7.60%) |
Jul 23, 2008 | 7.717 | 8.232 | 7.177 | 7.788 | 42,791,248 | +0.08(+1.00%) |
Jul 22, 2008 | 6.759 | 7.775 | 6.322 | 7.711 | 37,827,280 | +0.32(+4.26%) |
Jul 21, 2008 | 7.711 | 7.782 | 7.331 | 7.396 | 23,870,206 | +0.09(+1.23%) |
Jul 18, 2008 | 6.830 | 7.679 | 6.830 | 7.306 | 29,247,924 | +0.38(+5.48%) |
Jul 17, 2008 | 6.624 | 7.357 | 6.180 | 6.926 | 33,784,032 | +0.66(+10.57%) |
Jul 16, 2008 | 5.704 | 6.360 | 5.479 | 6.264 | 24,470,286 | +0.88(+16.37%) |
Jul 15, 2008 | 5.569 | 5.807 | 5.100 | 5.383 | 34,380,156 | -0.26(-4.56%) |
Jul 14, 2008 | 6.566 | 6.585 | 5.479 | 5.640 | 29,917,450 | -0.69(-10.87%) |
Jul 11, 2008 | 6.373 | 6.502 | 6.077 | 6.328 | 28,026,582 | -0.25(-3.81%) |
Jul 10, 2008 | 6.701 | 6.778 | 6.367 | 6.579 | 29,327,208 | -0.19(-2.85%) |
Jul 09, 2008 | 7.396 | 7.466 | 6.746 | 6.772 | 17,992,168 | -0.63(-8.51%) |
Jul 08, 2008 | 6.881 | 7.454 | 6.753 | 7.402 | 22,671,072 | +0.60(+8.79%) |
Jul 07, 2008 | 7.158 | 7.286 | 6.688 | 6.804 | 31,685,326 | -0.33(-4.68%) |
Jul 04, 2008 | 7.344 | 7.389 | 7.100 | 7.138 | 8,524,346 | +0.00(+0.00%) |
Jul 03, 2008 | 7.344 | 7.389 | 7.100 | 7.138 | 8,524,346 | -0.01(-0.18%) |
Jul 02, 2008 | 7.312 | 7.563 | 7.132 | 7.151 | 17,899,864 | -0.16(-2.20%) |
Jul 01, 2008 | 6.991 | 7.331 | 6.946 | 7.312 | 21,633,244 | +0.25(+3.55%) |
Jun 30, 2008 | 7.151 | 7.306 | 7.016 | 7.061 | 22,428,730 | -0.10(-1.44%) |
Jun 27, 2008 | 7.248 | 7.338 | 7.081 | 7.164 | 15,807,430 | -0.05(-0.62%) |
Jun 26, 2008 | 7.190 | 7.454 | 7.119 | 7.209 | 17,898,448 | -0.08(-1.06%) |
Jun 25, 2008 | 7.351 | 7.627 | 7.203 | 7.286 | 26,299,838 | -0.03(-0.44%) |
Jun 24, 2008 | 7.126 | 7.441 | 6.971 | 7.319 | 29,591,928 | +0.24(+3.45%) |
Jun 23, 2008 | 7.460 | 7.460 | 7.074 | 7.074 | 19,588,558 | -0.34(-4.60%) |
Jun 20, 2008 | 7.042 | 7.550 | 6.431 | 7.415 | 40,427,964 | +0.12(+1.59%) |
Jun 19, 2008 | 7.126 | 7.344 | 7.087 | 7.299 | 23,642,168 | +0.14(+1.98%) |
Jun 18, 2008 | 7.158 | 7.614 | 6.939 | 7.158 | 36,256,580 | -0.17(-2.37%) |
Jun 17, 2008 | 7.711 | 7.801 | 7.299 | 7.331 | 45,613,180 | -0.26(-3.39%) |
Jun 16, 2008 | 7.537 | 7.756 | 7.505 | 7.589 | 38,977,192 | +0.05(+0.60%) |
Jun 13, 2008 | 7.505 | 7.653 | 7.370 | 7.544 | 153,928,016 | -0.16(-2.09%) |
Jun 12, 2008 | 9.016 | 9.293 | 7.486 | 7.704 | 62,074,368 | -2.40(-23.74%) |
Jun 11, 2008 | 10.84 | 10.91 | 10.08 | 10.10 | 11,847,354 | -0.74(-6.82%) |
Jun 10, 2008 | 10.90 | 11.09 | 10.57 | 10.84 | 9,697,741 | +0.14(+1.26%) |
Jun 09, 2008 | 11.27 | 11.27 | 10.64 | 10.71 | 13,481,078 | -0.42(-3.76%) |
Jun 06, 2008 | 11.46 | 11.55 | 11.09 | 11.13 | 10,489,378 | -0.68(-5.72%) |
Jun 05, 2008 | 11.82 | 11.87 | 11.58 | 11.80 | 8,023,786 | +0.04(+0.38%) |
Jun 04, 2008 | 12.04 | 12.05 | 11.60 | 11.76 | 12,497,644 | -0.30(-2.45%) |
Jun 03, 2008 | 12.47 | 12.55 | 11.92 | 12.05 | 8,831,481 | -0.31(-2.50%) |
Jun 02, 2008 | 12.50 | 12.51 | 12.15 | 12.36 | 9,613,799 | -0.16(-1.28%) |
May 30, 2008 | 12.96 | 12.96 | 12.44 | 12.52 | 7,646,633 | -0.34(-2.65%) |
May 29, 2008 | 12.41 | 12.94 | 12.41 | 12.86 | 12,464,945 | +0.22(+1.73%) |
May 28, 2008 | 13.15 | 13.20 | 12.35 | 12.64 | 22,082,728 | -1.47(-10.43%) |
May 27, 2008 | 14.10 | 14.27 | 13.88 | 14.12 | 5,314,488 | +0.05(+0.37%) |
May 26, 2008 | 14.41 | 14.42 | 14.05 | 14.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.41 | 14.42 | 14.05 | 14.06 | 5,381,764 | -0.44(-3.06%) |
May 22, 2008 | 14.43 | 14.75 | 14.28 | 14.51 | 5,010,561 | +0.00(+0.00%) |
May 21, 2008 | 14.82 | 14.97 | 14.49 | 14.51 | 7,345,387 | -0.30(-2.00%) |
May 20, 2008 | 15.17 | 15.17 | 14.72 | 14.80 | 6,190,179 | -0.42(-2.75%) |
May 19, 2008 | 15.27 | 15.52 | 15.17 | 15.22 | 4,440,765 | -0.03(-0.21%) |
May 16, 2008 | 15.90 | 15.92 | 15.15 | 15.25 | 7,274,260 | -0.88(-5.46%) |
May 15, 2008 | 15.89 | 16.18 | 15.72 | 16.14 | 4,434,551 | +0.28(+1.78%) |
May 14, 2008 | 15.69 | 15.98 | 15.56 | 15.85 | 4,370,694 | +0.29(+1.86%) |
May 13, 2008 | 15.90 | 15.90 | 15.52 | 15.56 | 3,675,946 | -0.24(-1.55%) |
May 12, 2008 | 15.50 | 15.82 | 15.47 | 15.81 | 3,566,058 | +0.38(+2.46%) |
May 09, 2008 | 15.22 | 15.78 | 15.11 | 15.43 | 4,202,166 | +0.01(+0.04%) |
May 08, 2008 | 15.76 | 15.76 | 15.27 | 15.42 | 5,491,087 | -0.24(-1.56%) |
May 07, 2008 | 16.30 | 16.44 | 15.60 | 15.67 | 5,261,747 | -0.66(-4.06%) |
May 06, 2008 | 16.10 | 16.48 | 15.84 | 16.33 | 4,683,089 | +0.05(+0.32%) |
May 05, 2008 | 16.35 | 16.51 | 16.10 | 16.28 | 3,635,504 | -0.11(-0.67%) |
May 02, 2008 | 16.66 | 16.80 | 16.28 | 16.39 | 5,301,057 | -0.08(-0.51%) |
May 01, 2008 | 15.50 | 16.57 | 15.50 | 16.47 | 5,963,734 | +0.95(+6.13%) |
Apr 30, 2008 | 15.60 | 15.94 | 15.47 | 15.52 | 5,075,077 | -0.01(-0.08%) |
Apr 29, 2008 | 15.61 | 15.69 | 15.41 | 15.53 | 2,732,807 | -0.04(-0.25%) |
Apr 28, 2008 | 15.76 | 15.76 | 15.42 | 15.57 | 4,529,086 | -0.08(-0.53%) |
Apr 25, 2008 | 15.42 | 15.72 | 15.05 | 15.65 | 5,794,547 | +0.38(+2.48%) |
Apr 24, 2008 | 14.80 | 15.43 | 14.80 | 15.27 | 8,512,267 | +0.50(+3.40%) |
Apr 23, 2008 | 14.88 | 15.02 | 14.61 | 14.77 | 5,547,034 | -0.10(-0.65%) |
Apr 22, 2008 | 14.80 | 15.02 | 14.60 | 14.87 | 6,898,913 | -0.03(-0.22%) |
Apr 21, 2008 | 15.77 | 15.88 | 14.66 | 14.90 | 10,230,643 | -0.97(-6.12%) |
Apr 18, 2008 | 15.68 | 16.23 | 15.68 | 15.87 | 7,979,115 | +0.62(+4.09%) |
Apr 17, 2008 | 15.75 | 15.75 | 14.48 | 15.25 | 11,329,753 | -0.32(-2.03%) |
Apr 16, 2008 | 14.93 | 15.65 | 14.93 | 15.56 | 9,422,342 | +0.95(+6.47%) |
Apr 15, 2008 | 14.33 | 14.81 | 14.30 | 14.62 | 6,662,806 | +0.33(+2.30%) |
Apr 14, 2008 | 15.01 | 15.11 | 14.26 | 14.29 | 9,413,721 | -0.89(-5.89%) |
Apr 11, 2008 | 15.20 | 15.53 | 15.02 | 15.18 | 6,956,022 | -0.24(-1.54%) |
Apr 10, 2008 | 15.04 | 15.65 | 14.93 | 15.42 | 6,247,998 | +0.35(+2.35%) |
Apr 09, 2008 | 15.44 | 15.52 | 15.07 | 15.07 | 4,730,122 | -0.22(-1.43%) |
Apr 08, 2008 | 15.38 | 15.44 | 15.06 | 15.29 | 6,428,600 | -0.17(-1.12%) |
Apr 07, 2008 | 15.45 | 15.71 | 15.31 | 15.46 | 3,853,800 | +0.21(+1.35%) |
Apr 04, 2008 | 15.77 | 15.83 | 15.20 | 15.25 | 4,642,236 | -0.45(-2.87%) |
Apr 03, 2008 | 15.58 | 15.86 | 15.31 | 15.70 | 7,074,576 | +0.05(+0.33%) |
Apr 02, 2008 | 15.12 | 16.01 | 15.12 | 15.65 | 12,094,223 | +0.55(+3.62%) |
Apr 01, 2008 | 14.67 | 15.15 | 14.48 | 15.11 | 7,483,047 | +0.99(+7.02%) |
Mar 31, 2008 | 14.09 | 14.51 | 13.99 | 14.12 | 6,842,499 | +0.04(+0.32%) |
Mar 28, 2008 | 14.33 | 14.42 | 13.99 | 14.07 | 8,047,413 | -0.15(-1.08%) |
Mar 27, 2008 | 14.65 | 14.73 | 13.92 | 14.23 | 12,166,409 | -0.41(-2.81%) |
Mar 26, 2008 | 15.30 | 15.30 | 14.53 | 14.64 | 6,455,249 | -0.80(-5.21%) |
Mar 25, 2008 | 15.50 | 15.52 | 15.08 | 15.44 | 6,157,270 | -0.06(-0.37%) |
Mar 24, 2008 | 15.15 | 15.90 | 15.12 | 15.50 | 9,894,428 | +0.41(+2.68%) |
Mar 21, 2008 | 14.17 | 15.15 | 13.90 | 15.09 | 11,697,802 | +0.00(+0.00%) |
Mar 20, 2008 | 14.17 | 15.15 | 13.90 | 15.09 | 11,697,802 | +0.94(+6.63%) |
Mar 19, 2008 | 14.64 | 14.86 | 14.08 | 14.15 | 8,605,835 | -0.22(-1.52%) |
Mar 18, 2008 | 13.99 | 14.84 | 13.74 | 14.37 | 8,550,709 | +0.67(+4.88%) |
Mar 17, 2008 | 13.30 | 13.89 | 12.98 | 13.70 | 11,635,502 | +0.04(+0.33%) |
Mar 14, 2008 | 14.51 | 14.75 | 13.45 | 13.66 | 12,283,962 | -0.74(-5.14%) |
Mar 13, 2008 | 13.88 | 14.49 | 13.49 | 14.40 | 7,491,931 | +0.34(+2.42%) |
Mar 12, 2008 | 14.51 | 15.21 | 14.05 | 14.06 | 7,772,600 | -0.59(-4.04%) |
Mar 11, 2008 | 13.77 | 14.67 | 13.77 | 14.65 | 10,300,802 | +1.22(+9.10%) |
Mar 10, 2008 | 13.47 | 13.72 | 13.13 | 13.43 | 10,413,375 | -0.04(-0.29%) |
Mar 07, 2008 | 13.11 | 13.76 | 12.99 | 13.47 | 7,312,551 | +0.28(+2.15%) |
Mar 06, 2008 | 13.52 | 13.61 | 13.18 | 13.18 | 5,444,308 | -0.48(-3.48%) |
Mar 05, 2008 | 13.88 | 14.12 | 13.54 | 13.66 | 7,606,627 | -0.09(-0.65%) |
Mar 04, 2008 | 13.75 | 13.86 | 13.33 | 13.75 | 7,992,817 | -0.15(-1.11%) |
Mar 03, 2008 | 14.08 | 14.12 | 13.74 | 13.90 | 5,051,916 | -0.28(-1.95%) |
Feb 29, 2008 | 14.66 | 14.92 | 14.07 | 14.18 | 9,558,710 | -0.94(-6.21%) |
Feb 28, 2008 | 15.60 | 15.63 | 15.05 | 15.12 | 8,537,601 | -0.62(-3.96%) |
Feb 27, 2008 | 15.45 | 16.01 | 15.38 | 15.74 | 6,283,268 | +0.16(+1.03%) |
Feb 26, 2008 | 15.51 | 15.85 | 15.35 | 15.58 | 5,860,385 | -0.02(-0.12%) |
Feb 25, 2008 | 15.38 | 15.65 | 15.00 | 15.60 | 7,233,776 | +0.20(+1.29%) |
Feb 22, 2008 | 14.91 | 15.43 | 14.66 | 15.40 | 6,862,140 | +0.59(+4.00%) |
Feb 21, 2008 | 15.01 | 15.24 | 14.76 | 14.81 | 5,903,192 | -0.25(-1.67%) |
Feb 20, 2008 | 14.53 | 15.21 | 14.17 | 15.06 | 9,993,884 | -0.17(-1.14%) |
Feb 19, 2008 | 15.80 | 15.91 | 15.15 | 15.24 | 7,900,512 | -0.42(-2.67%) |
Feb 18, 2008 | 15.52 | 15.67 | 15.20 | 15.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.52 | 15.67 | 15.20 | 15.65 | 5,323,377 | +0.15(+0.95%) |
Feb 14, 2008 | 15.92 | 15.98 | 15.49 | 15.51 | 6,070,861 | -0.44(-2.78%) |
Feb 13, 2008 | 16.21 | 16.42 | 15.70 | 15.95 | 4,621,948 | -0.16(-1.00%) |
Feb 12, 2008 | 15.54 | 16.15 | 15.54 | 16.11 | 8,757,233 | +0.63(+4.07%) |
Feb 11, 2008 | 15.71 | 15.77 | 15.29 | 15.48 | 5,455,656 | -0.37(-2.35%) |
Feb 08, 2008 | 16.22 | 16.22 | 15.56 | 15.85 | 5,367,255 | -0.42(-2.61%) |
Feb 07, 2008 | 16.01 | 16.46 | 15.84 | 16.28 | 5,609,514 | +0.21(+1.28%) |
Feb 06, 2008 | 16.42 | 16.59 | 16.01 | 16.07 | 6,823,978 | -0.26(-1.61%) |
Feb 05, 2008 | 16.46 | 16.80 | 16.19 | 16.33 | 8,962,109 | -0.41(-2.46%) |
Feb 04, 2008 | 16.97 | 17.51 | 16.68 | 16.75 | 8,656,174 | -0.24(-1.44%) |