Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.469 | 7.742 | 7.203 | 7.203 | 50,294,832 | -0.49(-6.40%) |
Feb 26, 2009 | 7.398 | 7.813 | 7.312 | 7.695 | 69,217,792 | +0.31(+4.13%) |
Feb 25, 2009 | 6.757 | 7.656 | 6.679 | 7.390 | 59,124,716 | +0.56(+8.12%) |
Feb 24, 2009 | 6.647 | 6.866 | 6.577 | 6.835 | 28,810,010 | +0.29(+4.42%) |
Feb 23, 2009 | 6.882 | 6.976 | 6.514 | 6.546 | 30,826,434 | -0.30(-4.45%) |
Feb 20, 2009 | 6.491 | 6.984 | 6.405 | 6.851 | 43,101,884 | +0.33(+5.04%) |
Feb 19, 2009 | 6.835 | 6.859 | 6.452 | 6.522 | 38,935,496 | -0.20(-2.91%) |
Feb 18, 2009 | 6.757 | 6.992 | 6.577 | 6.718 | 29,734,950 | -0.02(-0.23%) |
Feb 17, 2009 | 7.124 | 7.156 | 6.710 | 6.733 | 35,590,856 | -0.70(-9.46%) |
Feb 13, 2009 | 7.351 | 7.500 | 7.242 | 7.437 | 36,466,152 | +0.07(+0.96%) |
Feb 12, 2009 | 7.218 | 7.578 | 7.093 | 7.367 | 50,366,172 | -0.27(-3.58%) |
Feb 11, 2009 | 7.406 | 7.860 | 7.398 | 7.641 | 33,345,692 | +0.06(+0.83%) |
Feb 10, 2009 | 7.860 | 8.149 | 7.570 | 7.578 | 45,925,116 | -0.40(-5.00%) |
Feb 09, 2009 | 8.180 | 8.258 | 7.914 | 7.977 | 34,585,336 | -0.20(-2.39%) |
Feb 06, 2009 | 8.000 | 8.219 | 7.930 | 8.172 | 21,962,390 | +0.17(+2.15%) |
Feb 05, 2009 | 7.555 | 8.055 | 7.555 | 8.000 | 29,118,756 | +0.31(+4.07%) |
Feb 04, 2009 | 7.476 | 8.000 | 7.398 | 7.688 | 29,937,876 | +0.20(+2.61%) |
Feb 03, 2009 | 7.312 | 7.500 | 7.140 | 7.492 | 27,134,378 | +0.13(+1.81%) |
Feb 02, 2009 | 7.234 | 7.445 | 7.093 | 7.359 | 31,142,506 | +0.03(+0.43%) |
Jan 30, 2009 | 7.578 | 7.719 | 7.281 | 7.328 | 27,176,728 | -0.18(-2.40%) |
Jan 29, 2009 | 7.914 | 7.977 | 7.406 | 7.508 | 29,049,936 | -0.61(-7.51%) |
Jan 28, 2009 | 8.000 | 8.188 | 7.946 | 8.118 | 20,038,052 | +0.23(+2.98%) |
Jan 27, 2009 | 7.766 | 8.039 | 7.711 | 7.883 | 23,417,960 | +0.20(+2.54%) |
Jan 26, 2009 | 7.523 | 7.891 | 7.437 | 7.688 | 22,575,734 | +0.09(+1.24%) |
Jan 23, 2009 | 7.023 | 7.734 | 6.992 | 7.594 | 25,104,254 | +0.44(+6.12%) |
Jan 22, 2009 | 7.054 | 7.359 | 6.921 | 7.156 | 25,922,226 | -0.21(-2.87%) |
Jan 21, 2009 | 7.515 | 7.515 | 7.038 | 7.367 | 32,882,128 | +0.02(+0.21%) |
Jan 20, 2009 | 7.844 | 7.935 | 7.351 | 7.351 | 22,091,082 | -0.61(-7.66%) |
Jan 16, 2009 | 7.961 | 8.063 | 7.515 | 7.961 | 31,946,982 | +0.38(+4.95%) |
Jan 15, 2009 | 7.648 | 7.695 | 7.265 | 7.586 | 25,776,020 | -0.02(-0.31%) |
Jan 14, 2009 | 7.758 | 7.852 | 7.492 | 7.609 | 19,721,790 | -0.36(-4.51%) |
Jan 13, 2009 | 7.680 | 8.313 | 7.625 | 7.969 | 28,660,514 | +0.15(+1.90%) |
Jan 12, 2009 | 8.133 | 8.165 | 7.750 | 7.820 | 25,749,766 | -0.29(-3.57%) |
Jan 09, 2009 | 8.427 | 8.454 | 8.079 | 8.110 | 22,481,448 | -0.29(-3.45%) |
Jan 08, 2009 | 8.188 | 8.415 | 8.032 | 8.399 | 28,231,958 | +0.11(+1.32%) |
Jan 07, 2009 | 8.735 | 8.845 | 8.188 | 8.290 | 32,761,278 | -0.77(-8.46%) |
Jan 06, 2009 | 8.477 | 9.158 | 8.399 | 9.056 | 34,091,240 | +0.71(+8.53%) |
Jan 05, 2009 | 8.165 | 8.446 | 8.110 | 8.344 | 20,775,472 | +0.00(+0.00%) |
Jan 02, 2009 | 7.914 | 8.384 | 7.828 | 8.344 | 12,883,123 | +0.42(+5.33%) |
Dec 31, 2008 | 7.946 | 8.133 | 7.860 | 7.922 | 12,110,301 | -0.02(-0.20%) |
Dec 30, 2008 | 7.664 | 8.016 | 7.625 | 7.938 | 11,418,515 | +0.27(+3.57%) |
Dec 29, 2008 | 7.586 | 7.672 | 7.492 | 7.664 | 12,670,564 | +0.09(+1.14%) |
Dec 26, 2008 | 7.664 | 7.719 | 7.445 | 7.578 | 7,625,152 | -0.11(-1.42%) |
Dec 24, 2008 | 7.641 | 7.727 | 7.578 | 7.688 | 4,180,935 | +0.09(+1.13%) |
Dec 23, 2008 | 8.008 | 8.008 | 7.547 | 7.601 | 15,110,349 | -0.34(-4.24%) |
Dec 22, 2008 | 7.828 | 7.961 | 7.766 | 7.938 | 17,383,634 | +0.02(+0.20%) |
Dec 19, 2008 | 7.946 | 8.219 | 7.860 | 7.922 | 25,392,728 | +0.02(+0.30%) |
Dec 18, 2008 | 8.337 | 8.391 | 7.813 | 7.899 | 18,341,606 | -0.45(-5.34%) |
Dec 17, 2008 | 8.313 | 8.485 | 8.071 | 8.344 | 23,582,414 | -0.06(-0.74%) |
Dec 16, 2008 | 8.071 | 8.415 | 8.024 | 8.407 | 36,030,724 | +0.44(+5.50%) |
Dec 15, 2008 | 8.172 | 8.266 | 7.805 | 7.969 | 24,268,628 | -0.20(-2.49%) |
Dec 12, 2008 | 7.664 | 8.204 | 7.664 | 8.172 | 21,963,302 | +0.30(+3.88%) |
Dec 11, 2008 | 8.024 | 8.313 | 7.820 | 7.867 | 21,794,390 | -0.23(-2.80%) |
Dec 10, 2008 | 8.079 | 8.446 | 7.981 | 8.094 | 22,072,296 | +0.03(+0.39%) |
Dec 09, 2008 | 7.703 | 8.470 | 7.523 | 8.063 | 29,205,878 | +0.23(+3.00%) |
Dec 08, 2008 | 7.875 | 7.907 | 7.625 | 7.828 | 28,089,890 | +0.01(+0.10%) |
Dec 05, 2008 | 7.398 | 7.828 | 7.140 | 7.820 | 31,009,512 | +0.38(+5.04%) |
Dec 04, 2008 | 7.351 | 7.860 | 7.265 | 7.445 | 39,569,260 | +0.16(+2.26%) |
Dec 03, 2008 | 7.011 | 7.336 | 6.702 | 7.281 | 22,738,674 | +0.25(+3.56%) |
Dec 02, 2008 | 7.046 | 7.148 | 6.733 | 7.031 | 24,624,162 | +0.09(+1.24%) |
Dec 01, 2008 | 7.320 | 7.320 | 6.905 | 6.945 | 25,768,132 | -0.55(-7.31%) |
Nov 28, 2008 | 7.570 | 7.625 | 7.320 | 7.492 | 10,963,542 | -0.12(-1.54%) |
Nov 26, 2008 | 6.679 | 7.617 | 6.647 | 7.609 | 34,174,124 | +0.80(+11.71%) |
Nov 25, 2008 | 7.058 | 7.101 | 6.663 | 6.812 | 25,172,952 | -0.10(-1.47%) |
Nov 24, 2008 | 6.710 | 6.913 | 6.585 | 6.913 | 34,147,776 | +0.38(+5.87%) |
Nov 21, 2008 | 6.460 | 6.608 | 6.100 | 6.530 | 38,804,040 | +0.16(+2.58%) |
Nov 20, 2008 | 6.554 | 6.921 | 6.350 | 6.366 | 43,831,668 | -0.22(-3.33%) |
Nov 19, 2008 | 7.367 | 7.414 | 6.577 | 6.585 | 36,216,440 | -0.84(-11.37%) |
Nov 18, 2008 | 7.860 | 7.891 | 7.156 | 7.429 | 34,165,500 | -0.39(-5.00%) |
Nov 17, 2008 | 7.930 | 8.079 | 7.789 | 7.820 | 22,461,284 | -0.18(-2.25%) |
Nov 14, 2008 | 8.407 | 8.493 | 7.891 | 8.000 | 25,188,010 | -0.89(-10.03%) |
Nov 13, 2008 | 7.813 | 8.892 | 7.750 | 8.892 | 44,759,080 | +1.11(+14.27%) |
Nov 12, 2008 | 8.188 | 8.416 | 7.781 | 7.781 | 33,496,394 | -0.55(-6.57%) |
Nov 11, 2008 | 8.251 | 8.423 | 7.993 | 8.329 | 22,395,438 | -0.05(-0.56%) |
Nov 10, 2008 | 8.915 | 8.947 | 8.298 | 8.376 | 25,445,782 | -0.46(-5.22%) |
Nov 07, 2008 | 8.696 | 8.853 | 8.524 | 8.837 | 22,237,396 | +0.32(+3.76%) |
Nov 06, 2008 | 9.557 | 9.557 | 8.477 | 8.517 | 39,553,360 | -1.23(-12.60%) |
Nov 05, 2008 | 10.24 | 10.32 | 9.721 | 9.744 | 21,126,670 | -0.66(-6.39%) |
Nov 04, 2008 | 10.44 | 10.58 | 10.09 | 10.41 | 24,497,850 | +0.27(+2.70%) |
Nov 03, 2008 | 10.13 | 10.35 | 9.995 | 10.14 | 17,415,480 | +0.04(+0.39%) |
Oct 31, 2008 | 9.353 | 10.31 | 9.330 | 10.10 | 35,415,244 | +0.65(+6.87%) |
Oct 30, 2008 | 9.705 | 9.823 | 9.338 | 9.447 | 31,373,102 | +0.08(+0.83%) |
Oct 29, 2008 | 9.658 | 9.690 | 9.267 | 9.369 | 27,561,610 | -0.36(-3.70%) |
Oct 28, 2008 | 9.142 | 9.744 | 8.751 | 9.729 | 33,583,376 | +0.89(+10.09%) |
Oct 27, 2008 | 8.735 | 9.322 | 8.540 | 8.837 | 26,672,406 | -0.08(-0.88%) |
Oct 24, 2008 | 8.227 | 9.181 | 8.227 | 8.915 | 33,954,504 | +0.03(+0.35%) |
Oct 23, 2008 | 9.103 | 9.181 | 8.556 | 8.884 | 38,897,224 | -0.22(-2.41%) |
Oct 22, 2008 | 9.400 | 9.713 | 9.017 | 9.103 | 32,332,706 | -0.45(-4.75%) |
Oct 21, 2008 | 9.776 | 9.815 | 9.533 | 9.557 | 28,648,878 | -0.42(-4.23%) |
Oct 20, 2008 | 9.768 | 10.26 | 9.697 | 9.979 | 41,689,964 | +0.60(+6.42%) |
Oct 17, 2008 | 9.682 | 10.23 | 9.338 | 9.377 | 38,171,564 | -0.42(-4.31%) |
Oct 16, 2008 | 9.111 | 9.799 | 8.689 | 9.799 | 44,395,232 | +0.80(+8.86%) |
Oct 15, 2008 | 9.854 | 9.971 | 8.994 | 9.001 | 48,024,280 | -0.97(-9.73%) |
Oct 14, 2008 | 10.90 | 10.96 | 9.932 | 9.971 | 47,989,316 | -0.50(-4.78%) |
Oct 13, 2008 | 10.39 | 10.50 | 10.00 | 10.47 | 32,075,464 | +0.54(+5.43%) |
Oct 10, 2008 | 9.752 | 10.70 | 9.502 | 9.932 | 64,021,432 | -0.08(-0.78%) |
Oct 09, 2008 | 10.02 | 10.24 | 9.909 | 10.01 | 49,594,920 | +0.26(+2.65%) |
Oct 08, 2008 | 9.392 | 10.21 | 9.330 | 9.752 | 48,162,240 | +0.09(+0.97%) |
Oct 07, 2008 | 10.68 | 10.79 | 9.655 | 9.658 | 53,699,632 | -0.93(-8.79%) |
Oct 06, 2008 | 10.95 | 10.95 | 10.06 | 10.59 | 51,285,844 | -0.51(-4.58%) |
Oct 03, 2008 | 11.28 | 11.68 | 11.01 | 11.10 | 33,862,896 | -0.06(-0.56%) |
Oct 02, 2008 | 11.62 | 11.67 | 11.16 | 11.16 | 31,390,568 | -0.54(-4.61%) |
Oct 01, 2008 | 11.73 | 11.85 | 11.55 | 11.70 | 24,080,256 | -0.13(-1.12%) |
Sep 30, 2008 | 11.79 | 11.93 | 11.70 | 11.83 | 28,851,644 | +0.39(+3.42%) |
Sep 29, 2008 | 12.27 | 12.42 | 11.44 | 11.44 | 35,292,480 | -1.03(-8.28%) |
Sep 26, 2008 | 12.27 | 12.59 | 12.22 | 12.47 | 25,244,682 | -0.05(-0.44%) |
Sep 25, 2008 | 12.30 | 12.63 | 12.19 | 12.53 | 24,977,084 | +0.30(+2.43%) |
Sep 24, 2008 | 12.20 | 12.47 | 12.17 | 12.23 | 21,939,870 | +0.06(+0.51%) |
Sep 23, 2008 | 12.20 | 12.47 | 12.12 | 12.17 | 27,341,222 | +0.05(+0.45%) |
Sep 22, 2008 | 12.50 | 12.63 | 12.11 | 12.11 | 26,978,120 | -0.32(-2.58%) |
Sep 19, 2008 | 12.79 | 12.85 | 5.607 | 12.43 | 53,102,220 | -0.02(-0.19%) |
Sep 18, 2008 | 12.50 | 12.61 | 11.97 | 12.46 | 56,817,464 | +0.18(+1.47%) |
Sep 17, 2008 | 12.72 | 13.17 | 12.28 | 12.28 | 46,865,532 | -0.66(-5.08%) |
Sep 16, 2008 | 12.59 | 13.21 | 12.59 | 12.94 | 39,206,284 | +0.16(+1.22%) |
Sep 15, 2008 | 12.43 | 13.03 | 12.42 | 12.78 | 36,036,020 | +0.09(+0.68%) |
Sep 12, 2008 | 12.84 | 12.86 | 12.47 | 12.69 | 29,350,864 | -0.30(-2.35%) |
Sep 11, 2008 | 12.69 | 13.01 | 12.53 | 13.00 | 34,834,964 | +0.20(+1.53%) |
Sep 10, 2008 | 13.29 | 13.29 | 12.78 | 12.80 | 41,825,596 | -0.41(-3.14%) |
Sep 09, 2008 | 13.62 | 13.65 | 13.14 | 13.22 | 30,194,220 | -0.35(-2.59%) |
Sep 08, 2008 | 13.62 | 13.69 | 13.22 | 13.57 | 36,397,856 | +0.15(+1.11%) |
Sep 05, 2008 | 13.04 | 13.48 | 13.01 | 13.42 | 28,269,828 | +0.32(+2.45%) |
Sep 04, 2008 | 13.30 | 13.45 | 13.10 | 13.10 | 33,043,514 | -0.28(-2.10%) |
Sep 03, 2008 | 13.87 | 13.87 | 13.37 | 13.38 | 25,506,348 | -0.54(-3.88%) |
Sep 02, 2008 | 14.29 | 14.46 | 13.87 | 13.92 | 18,443,142 | -0.09(-0.67%) |
Aug 29, 2008 | 14.57 | 14.62 | 13.90 | 14.01 | 25,490,630 | -0.45(-3.14%) |
Aug 28, 2008 | 14.42 | 14.50 | 14.34 | 14.47 | 12,281,777 | +0.15(+1.04%) |
Aug 27, 2008 | 14.26 | 14.62 | 14.21 | 14.32 | 15,217,650 | +0.09(+0.66%) |
Aug 26, 2008 | 14.16 | 14.26 | 14.05 | 14.23 | 14,897,573 | +0.05(+0.39%) |
Aug 25, 2008 | 14.36 | 14.37 | 14.14 | 14.17 | 15,072,299 | -0.29(-2.00%) |
Aug 22, 2008 | 14.45 | 14.56 | 14.35 | 14.46 | 11,365,129 | +0.10(+0.71%) |
Aug 21, 2008 | 14.30 | 14.46 | 14.19 | 14.36 | 14,015,039 | -0.08(-0.54%) |
Aug 20, 2008 | 14.48 | 14.67 | 14.33 | 14.44 | 20,062,100 | +0.02(+0.16%) |
Aug 19, 2008 | 14.55 | 14.65 | 14.36 | 14.41 | 21,197,306 | -0.28(-1.92%) |
Aug 18, 2008 | 15.08 | 15.13 | 14.46 | 14.69 | 25,297,388 | -0.40(-2.64%) |
Aug 15, 2008 | 15.05 | 15.24 | 14.95 | 15.09 | 22,758,122 | +0.14(+0.94%) |
Aug 14, 2008 | 15.03 | 15.09 | 14.84 | 14.95 | 21,329,994 | -0.16(-1.09%) |
Aug 13, 2008 | 14.78 | 15.33 | 14.74 | 15.12 | 49,734,104 | +0.67(+4.66%) |
Aug 12, 2008 | 14.46 | 14.74 | 14.34 | 14.44 | 35,836,036 | -0.04(-0.27%) |
Aug 11, 2008 | 14.70 | 14.79 | 14.41 | 14.48 | 30,763,456 | -0.21(-1.44%) |
Aug 08, 2008 | 14.33 | 14.73 | 14.27 | 14.69 | 21,721,396 | +0.24(+1.68%) |
Aug 07, 2008 | 13.97 | 14.55 | 13.82 | 14.45 | 32,909,412 | +0.41(+2.95%) |
Aug 06, 2008 | 14.05 | 14.15 | 13.73 | 14.04 | 24,227,352 | -0.09(-0.66%) |
Aug 05, 2008 | 14.12 | 14.20 | 14.00 | 14.13 | 20,399,974 | +0.16(+1.12%) |
Aug 04, 2008 | 13.79 | 14.12 | 13.70 | 13.98 | 26,349,216 | +0.27(+1.94%) |
Aug 01, 2008 | 13.49 | 13.80 | 13.35 | 13.71 | 24,264,034 | +0.16(+1.21%) |
Jul 31, 2008 | 13.34 | 13.80 | 13.33 | 13.55 | 29,601,660 | +0.09(+0.64%) |
Jul 30, 2008 | 13.39 | 13.75 | 13.30 | 13.46 | 26,834,964 | +0.16(+1.24%) |
Jul 29, 2008 | 13.29 | 13.45 | 13.09 | 13.29 | 20,480,866 | +0.23(+1.80%) |
Jul 28, 2008 | 13.22 | 13.30 | 13.02 | 13.06 | 20,961,254 | -0.24(-1.82%) |
Jul 25, 2008 | 13.32 | 13.44 | 13.14 | 13.30 | 19,358,856 | +0.04(+0.29%) |
Jul 24, 2008 | 13.55 | 13.61 | 13.15 | 13.26 | 37,145,436 | -0.48(-3.47%) |
Jul 23, 2008 | 13.72 | 13.89 | 13.55 | 13.74 | 39,113,408 | +0.14(+1.04%) |
Jul 22, 2008 | 13.73 | 13.79 | 13.44 | 13.60 | 57,781,892 | -0.33(-2.36%) |
Jul 21, 2008 | 14.34 | 14.44 | 13.91 | 13.93 | 36,571,940 | -0.37(-2.57%) |
Jul 18, 2008 | 14.58 | 14.67 | 14.20 | 14.30 | 29,687,430 | -0.30(-2.09%) |
Jul 17, 2008 | 14.34 | 14.64 | 14.17 | 14.60 | 25,415,008 | +0.27(+1.91%) |
Jul 16, 2008 | 14.07 | 14.38 | 13.93 | 14.33 | 23,338,058 | +0.20(+1.38%) |
Jul 15, 2008 | 13.80 | 14.70 | 13.74 | 14.13 | 43,534,216 | +0.23(+1.69%) |
Jul 14, 2008 | 14.24 | 14.36 | 13.76 | 13.90 | 23,550,604 | -0.11(-0.78%) |
Jul 11, 2008 | 13.55 | 14.19 | 13.49 | 14.01 | 49,830,212 | -0.34(-2.34%) |
Jul 10, 2008 | 14.04 | 14.44 | 13.99 | 14.34 | 39,977,152 | +0.38(+2.75%) |
Jul 09, 2008 | 14.72 | 14.76 | 13.92 | 13.96 | 45,483,256 | -0.77(-5.26%) |
Jul 08, 2008 | 14.71 | 14.95 | 14.48 | 14.73 | 28,500,852 | -0.02(-0.11%) |
Jul 07, 2008 | 14.67 | 15.00 | 14.51 | 14.75 | 28,533,822 | +0.13(+0.86%) |
Jul 04, 2008 | 14.77 | 14.82 | 14.40 | 14.62 | 17,766,264 | +0.00(+0.00%) |
Jul 03, 2008 | 14.77 | 14.82 | 14.40 | 14.62 | 17,766,264 | -0.08(-0.53%) |
Jul 02, 2008 | 15.09 | 15.17 | 14.63 | 14.70 | 25,448,320 | -0.38(-2.49%) |
Jul 01, 2008 | 14.85 | 15.16 | 14.78 | 15.08 | 33,766,732 | +0.15(+1.00%) |
Jun 30, 2008 | 15.05 | 15.23 | 14.91 | 14.93 | 22,289,598 | -0.16(-1.04%) |
Jun 27, 2008 | 15.20 | 15.37 | 14.87 | 15.09 | 27,104,302 | -0.09(-0.57%) |
Jun 26, 2008 | 15.85 | 15.89 | 15.05 | 15.17 | 44,828,064 | -0.95(-5.87%) |
Jun 25, 2008 | 15.72 | 16.34 | 15.68 | 16.12 | 30,740,844 | +0.49(+3.15%) |
Jun 24, 2008 | 15.49 | 15.89 | 15.39 | 15.63 | 25,585,722 | +0.18(+1.16%) |
Jun 23, 2008 | 15.78 | 15.91 | 15.44 | 15.45 | 31,699,502 | -0.27(-1.74%) |
Jun 20, 2008 | 15.90 | 15.92 | 15.68 | 15.72 | 32,533,228 | -0.31(-1.95%) |
Jun 19, 2008 | 15.85 | 16.21 | 15.66 | 16.03 | 28,571,118 | +0.12(+0.74%) |
Jun 18, 2008 | 15.99 | 16.13 | 15.87 | 15.91 | 33,479,362 | -0.08(-0.49%) |
Jun 17, 2008 | 16.17 | 16.17 | 15.91 | 15.99 | 36,388,900 | -0.27(-1.64%) |
Jun 16, 2008 | 15.55 | 16.34 | 15.55 | 16.26 | 40,975,976 | +0.55(+3.48%) |
Jun 13, 2008 | 15.26 | 15.72 | 15.21 | 15.71 | 47,785,720 | +0.57(+3.77%) |
Jun 12, 2008 | 14.76 | 15.24 | 14.69 | 15.14 | 56,058,636 | +0.49(+3.36%) |
Jun 11, 2008 | 14.74 | 14.93 | 14.61 | 14.65 | 49,638,392 | -0.19(-1.27%) |
Jun 10, 2008 | 14.80 | 15.00 | 14.55 | 14.84 | 37,206,928 | +0.03(+0.21%) |
Jun 09, 2008 | 14.87 | 14.96 | 14.39 | 14.80 | 29,380,440 | +0.03(+0.21%) |
Jun 06, 2008 | 14.93 | 15.08 | 14.77 | 14.77 | 27,714,332 | -0.32(-2.12%) |
Jun 05, 2008 | 15.18 | 15.24 | 14.96 | 15.09 | 25,096,662 | +0.05(+0.31%) |
Jun 04, 2008 | 14.81 | 15.20 | 14.76 | 15.05 | 26,724,166 | +0.23(+1.53%) |
Jun 03, 2008 | 15.23 | 15.29 | 14.69 | 14.82 | 28,615,780 | -0.39(-2.57%) |
Jun 02, 2008 | 15.48 | 15.48 | 15.05 | 15.21 | 17,558,174 | -0.28(-1.82%) |
May 30, 2008 | 15.49 | 15.62 | 15.35 | 15.49 | 19,299,998 | +0.14(+0.92%) |
May 29, 2008 | 15.34 | 15.47 | 15.25 | 15.35 | 20,497,080 | +0.07(+0.46%) |
May 28, 2008 | 15.36 | 15.41 | 15.03 | 15.28 | 21,005,930 | -0.02(-0.10%) |
May 27, 2008 | 14.91 | 15.30 | 14.91 | 15.30 | 27,951,028 | +0.50(+3.38%) |
May 26, 2008 | 14.90 | 14.93 | 14.58 | 14.80 | 23,666,950 | +0.00(+0.00%) |
May 23, 2008 | 14.90 | 14.93 | 14.58 | 14.80 | 23,666,950 | -0.20(-1.30%) |
May 22, 2008 | 14.75 | 15.10 | 14.70 | 14.99 | 20,284,488 | +0.22(+1.48%) |
May 21, 2008 | 14.92 | 15.09 | 14.77 | 14.77 | 31,375,480 | -0.15(-1.00%) |
May 20, 2008 | 15.15 | 15.16 | 14.87 | 14.92 | 25,814,644 | -0.33(-2.15%) |
May 19, 2008 | 15.35 | 15.64 | 15.20 | 15.25 | 24,434,924 | -0.05(-0.36%) |
May 16, 2008 | 15.43 | 15.46 | 15.07 | 15.30 | 23,718,628 | -0.05(-0.36%) |
May 15, 2008 | 15.49 | 15.62 | 15.26 | 15.36 | 37,974,956 | -0.20(-1.31%) |
May 14, 2008 | 15.45 | 15.74 | 15.12 | 15.56 | 55,048,432 | +0.03(+0.20%) |
May 13, 2008 | 15.73 | 15.73 | 15.33 | 15.53 | 46,542,676 | -0.01(-0.05%) |
May 12, 2008 | 15.09 | 15.60 | 14.98 | 15.54 | 25,614,058 | +0.45(+3.01%) |
May 09, 2008 | 15.09 | 15.14 | 14.83 | 15.09 | 17,141,606 | -0.17(-1.13%) |
May 08, 2008 | 15.12 | 15.50 | 15.10 | 15.26 | 23,394,936 | +0.20(+1.30%) |
May 07, 2008 | 15.04 | 15.44 | 15.02 | 15.06 | 20,915,558 | -0.10(-0.67%) |
May 06, 2008 | 15.12 | 15.19 | 14.89 | 15.16 | 23,274,090 | -0.05(-0.36%) |
May 05, 2008 | 15.52 | 15.53 | 15.00 | 15.22 | 16,088,613 | -0.19(-1.22%) |
May 02, 2008 | 15.49 | 15.63 | 15.11 | 15.41 | 23,348,774 | +0.15(+0.97%) |
May 01, 2008 | 14.70 | 15.34 | 14.63 | 15.26 | 25,319,822 | +0.66(+4.55%) |
Apr 30, 2008 | 14.97 | 14.97 | 14.46 | 14.59 | 20,629,588 | -0.27(-1.79%) |
Apr 29, 2008 | 14.85 | 14.97 | 14.77 | 14.86 | 19,878,344 | +0.01(+0.05%) |
Apr 28, 2008 | 14.99 | 15.05 | 14.80 | 14.85 | 13,319,742 | -0.09(-0.58%) |
Apr 25, 2008 | 15.14 | 15.22 | 14.73 | 14.94 | 22,503,592 | -0.13(-0.83%) |
Apr 24, 2008 | 14.66 | 15.31 | 14.40 | 15.06 | 42,096,828 | +0.36(+2.45%) |
Apr 23, 2008 | 14.52 | 14.95 | 14.47 | 14.70 | 30,183,792 | +0.31(+2.17%) |
Apr 22, 2008 | 14.70 | 14.76 | 14.36 | 14.39 | 29,942,902 | -0.47(-3.16%) |
Apr 21, 2008 | 14.88 | 14.94 | 14.76 | 14.86 | 27,939,344 | -0.10(-0.68%) |
Apr 18, 2008 | 15.18 | 15.31 | 14.74 | 14.96 | 36,810,144 | -0.03(-0.21%) |
Apr 17, 2008 | 15.12 | 15.25 | 14.87 | 14.99 | 22,127,330 | -0.13(-0.88%) |
Apr 16, 2008 | 15.05 | 15.41 | 14.96 | 15.12 | 37,244,332 | +0.45(+3.09%) |
Apr 15, 2008 | 14.83 | 14.92 | 14.32 | 14.67 | 27,281,810 | -0.10(-0.69%) |
Apr 14, 2008 | 14.80 | 15.02 | 14.66 | 14.77 | 22,936,484 | -0.17(-1.15%) |
Apr 11, 2008 | 14.92 | 15.59 | 14.86 | 14.94 | 34,803,536 | -0.84(-5.30%) |
Apr 10, 2008 | 15.47 | 15.97 | 15.45 | 15.78 | 32,813,260 | +0.39(+2.54%) |
Apr 09, 2008 | 15.38 | 15.48 | 15.10 | 15.39 | 28,503,010 | +0.14(+0.92%) |
Apr 08, 2008 | 15.58 | 15.59 | 15.16 | 15.25 | 32,656,768 | -0.54(-3.42%) |
Apr 07, 2008 | 15.88 | 16.25 | 15.75 | 15.79 | 45,849,664 | -0.55(-3.35%) |
Apr 04, 2008 | 16.48 | 17.01 | 16.14 | 16.34 | 29,475,462 | +0.03(+0.19%) |
Apr 03, 2008 | 15.88 | 16.56 | 15.85 | 16.31 | 27,821,134 | +0.20(+1.26%) |
Apr 02, 2008 | 16.02 | 16.28 | 15.82 | 16.10 | 40,493,436 | +0.38(+2.44%) |
Apr 01, 2008 | 15.48 | 15.84 | 15.43 | 15.72 | 34,583,328 | +0.46(+3.02%) |
Mar 31, 2008 | 15.32 | 15.43 | 15.16 | 15.26 | 32,971,800 | -0.01(-0.05%) |
Mar 28, 2008 | 15.64 | 15.69 | 15.25 | 15.27 | 47,165,892 | -0.36(-2.30%) |
Mar 27, 2008 | 15.93 | 15.95 | 15.62 | 15.63 | 28,065,486 | -0.27(-1.72%) |
Mar 26, 2008 | 15.95 | 16.06 | 15.59 | 15.90 | 36,183,300 | -0.26(-1.60%) |
Mar 25, 2008 | 16.40 | 16.40 | 15.91 | 16.16 | 33,793,972 | -0.20(-1.20%) |
Mar 24, 2008 | 16.46 | 16.75 | 16.34 | 16.35 | 29,947,588 | -0.15(-0.90%) |
Mar 21, 2008 | 16.42 | 16.51 | 16.16 | 16.50 | 31,871,304 | +0.00(+0.00%) |
Mar 20, 2008 | 16.42 | 16.51 | 16.16 | 16.50 | 31,869,450 | +0.34(+2.08%) |
Mar 19, 2008 | 16.89 | 16.93 | 16.16 | 16.16 | 40,915,544 | -0.67(-3.99%) |
Mar 18, 2008 | 16.44 | 16.89 | 16.44 | 16.84 | 46,790,580 | +0.67(+4.16%) |
Mar 17, 2008 | 15.74 | 16.27 | 15.68 | 16.16 | 35,954,556 | +0.07(+0.44%) |
Mar 14, 2008 | 16.52 | 16.55 | 15.87 | 16.09 | 43,556,664 | -0.38(-2.28%) |
Mar 13, 2008 | 16.19 | 16.56 | 16.14 | 16.47 | 44,431,696 | +0.06(+0.38%) |
Mar 12, 2008 | 16.33 | 16.49 | 16.22 | 16.41 | 39,741,052 | +0.03(+0.19%) |
Mar 11, 2008 | 16.01 | 16.40 | 15.99 | 16.38 | 39,663,316 | +0.48(+3.05%) |
Mar 10, 2008 | 15.84 | 16.00 | 15.82 | 15.89 | 33,338,526 | +0.18(+1.15%) |
Mar 07, 2008 | 15.68 | 16.03 | 15.45 | 15.71 | 34,464,772 | -0.03(-0.20%) |
Mar 06, 2008 | 15.99 | 16.02 | 15.52 | 15.74 | 39,003,732 | -0.29(-1.81%) |
Mar 05, 2008 | 15.91 | 16.03 | 15.75 | 16.03 | 41,510,292 | +0.14(+0.89%) |
Mar 04, 2008 | 15.53 | 15.96 | 15.20 | 15.89 | 77,296,248 | +1.13(+7.63%) |