Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.25 | 11.57 | 10.97 | 11.03 | 22,972,550 | -0.10(-0.93%) |
Apr 29, 2009 | 11.69 | 11.72 | 11.04 | 11.13 | 25,994,794 | -0.55(-4.73%) |
Apr 28, 2009 | 11.23 | 11.83 | 11.22 | 11.68 | 11,751,606 | +0.31(+2.70%) |
Apr 27, 2009 | 11.35 | 11.62 | 11.26 | 11.38 | 10,948,081 | -0.13(-1.10%) |
Apr 24, 2009 | 11.50 | 11.61 | 11.36 | 11.50 | 9,986,010 | +0.07(+0.62%) |
Apr 23, 2009 | 11.56 | 11.65 | 11.19 | 11.43 | 14,523,440 | -0.13(-1.11%) |
Apr 22, 2009 | 11.12 | 11.77 | 10.98 | 11.56 | 16,811,292 | +0.38(+3.38%) |
Apr 21, 2009 | 11.00 | 11.28 | 10.94 | 11.18 | 12,241,702 | +0.18(+1.60%) |
Apr 20, 2009 | 11.33 | 11.33 | 10.93 | 11.01 | 11,847,568 | -0.47(-4.12%) |
Apr 17, 2009 | 11.36 | 11.56 | 11.19 | 11.48 | 16,489,266 | +0.18(+1.56%) |
Apr 16, 2009 | 10.97 | 11.37 | 10.92 | 11.30 | 13,754,982 | +0.35(+3.19%) |
Apr 15, 2009 | 10.80 | 10.97 | 10.73 | 10.95 | 13,201,731 | +0.15(+1.38%) |
Apr 14, 2009 | 11.06 | 11.06 | 10.55 | 10.80 | 20,190,220 | -0.36(-3.24%) |
Apr 13, 2009 | 11.08 | 11.24 | 10.84 | 11.17 | 15,702,278 | -0.03(-0.28%) |
Apr 09, 2009 | 10.77 | 11.25 | 10.63 | 11.20 | 21,461,628 | +0.64(+6.03%) |
Apr 08, 2009 | 10.50 | 10.64 | 10.39 | 10.56 | 15,584,455 | +0.08(+0.76%) |
Apr 07, 2009 | 10.59 | 10.59 | 10.41 | 10.48 | 13,773,198 | -0.30(-2.75%) |
Apr 06, 2009 | 10.78 | 10.83 | 10.61 | 10.78 | 13,178,120 | -0.13(-1.16%) |
Apr 03, 2009 | 10.56 | 10.91 | 10.55 | 10.90 | 17,097,940 | +0.29(+2.73%) |
Apr 02, 2009 | 10.01 | 10.79 | 10.01 | 10.61 | 28,404,560 | +0.73(+7.43%) |
Apr 01, 2009 | 9.707 | 9.921 | 9.593 | 9.879 | 15,468,089 | +0.02(+0.23%) |
Mar 31, 2009 | 9.825 | 10.01 | 9.627 | 9.856 | 21,298,786 | +0.13(+1.36%) |
Mar 30, 2009 | 9.669 | 9.762 | 9.463 | 9.724 | 15,805,581 | -0.28(-2.82%) |
Mar 26, 2009 | 9.812 | 10.15 | 9.783 | 10.01 | 16,791,096 | +0.26(+2.65%) |
Mar 25, 2009 | 9.694 | 9.932 | 9.490 | 9.747 | 15,989,760 | +0.16(+1.69%) |
Mar 24, 2009 | 9.825 | 9.923 | 9.537 | 9.585 | 15,261,987 | -0.42(-4.24%) |
Mar 23, 2009 | 9.621 | 10.03 | 9.598 | 10.01 | 17,045,628 | +0.55(+5.78%) |
Mar 20, 2009 | 9.873 | 10.06 | 9.314 | 9.463 | 29,676,254 | -0.18(-1.92%) |
Mar 19, 2009 | 9.202 | 9.879 | 9.091 | 9.648 | 38,394,272 | -0.00(-0.04%) |
Mar 18, 2009 | 9.659 | 9.780 | 9.446 | 9.652 | 27,852,594 | +0.11(+1.12%) |
Mar 17, 2009 | 9.217 | 9.596 | 9.152 | 9.545 | 26,007,416 | +0.32(+3.42%) |
Mar 16, 2009 | 9.459 | 9.476 | 9.167 | 9.230 | 19,769,664 | -0.16(-1.70%) |
Mar 13, 2009 | 9.408 | 9.421 | 9.095 | 9.390 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 9.129 | 9.425 | 8.914 | 9.373 | 21,542,472 | +0.24(+2.67%) |
Mar 11, 2009 | 8.824 | 9.236 | 8.776 | 9.129 | 22,893,204 | +0.40(+4.57%) |
Mar 10, 2009 | 8.191 | 8.828 | 8.191 | 8.730 | 27,302,654 | +0.62(+7.67%) |
Mar 09, 2009 | 8.271 | 8.425 | 8.038 | 8.107 | 24,613,994 | -0.29(-3.43%) |
Mar 06, 2009 | 8.460 | 8.599 | 8.198 | 8.395 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 8.696 | 8.816 | 8.290 | 8.395 | 28,160,252 | -0.55(-6.13%) |
Mar 04, 2009 | 8.563 | 9.106 | 8.563 | 8.944 | 19,856,910 | +0.59(+7.02%) |
Mar 02, 2009 | 8.582 | 8.679 | 8.330 | 8.357 | 20,721,792 | -0.37(-4.26%) |
Feb 27, 2009 | 8.456 | 8.866 | 8.425 | 8.730 | 0 | +0.11(+1.22%) |
Feb 26, 2009 | 8.933 | 8.940 | 8.618 | 8.624 | 15,041,799 | -0.24(-2.66%) |
Feb 25, 2009 | 8.963 | 9.072 | 8.736 | 8.860 | 18,893,036 | -0.17(-1.84%) |
Feb 24, 2009 | 8.753 | 9.064 | 8.511 | 9.026 | 16,482,320 | +0.28(+3.20%) |
Feb 23, 2009 | 9.133 | 9.228 | 8.704 | 8.746 | 15,362,916 | -0.28(-3.07%) |
Feb 20, 2009 | 8.896 | 9.114 | 8.811 | 9.024 | 0 | +0.03(+0.28%) |
Feb 19, 2009 | 9.236 | 9.329 | 8.900 | 8.999 | 15,514,631 | -0.15(-1.63%) |
Feb 18, 2009 | 8.896 | 9.236 | 8.818 | 9.148 | 27,891,020 | +0.33(+3.77%) |
Feb 17, 2009 | 8.980 | 8.980 | 8.696 | 8.816 | 26,496,180 | -0.31(-3.43%) |
Feb 13, 2009 | 9.297 | 9.465 | 9.083 | 9.129 | 14,370,550 | -0.22(-2.32%) |
Feb 12, 2009 | 9.184 | 9.377 | 9.025 | 9.345 | 17,689,198 | +0.03(+0.34%) |
Feb 11, 2009 | 9.539 | 9.541 | 9.116 | 9.314 | 28,521,118 | -0.16(-1.64%) |
Feb 10, 2009 | 9.936 | 10.04 | 9.408 | 9.469 | 21,428,032 | -0.57(-5.69%) |
Feb 09, 2009 | 10.24 | 10.24 | 9.909 | 10.04 | 13,536,711 | -0.19(-1.87%) |
Feb 06, 2009 | 9.947 | 10.32 | 9.837 | 10.23 | 16,492,976 | +0.31(+3.14%) |
Feb 05, 2009 | 9.623 | 9.970 | 9.528 | 9.921 | 17,191,162 | +0.30(+3.10%) |
Feb 04, 2009 | 9.757 | 9.759 | 9.514 | 9.623 | 17,905,622 | -0.11(-1.12%) |
Feb 03, 2009 | 9.392 | 9.772 | 9.272 | 9.732 | 13,200,171 | +0.39(+4.21%) |
Feb 02, 2009 | 9.369 | 9.522 | 9.211 | 9.339 | 11,913,458 | -0.17(-1.81%) |
Jan 30, 2009 | 9.731 | 9.772 | 9.446 | 9.511 | 0 | -0.16(-1.61%) |
Jan 29, 2009 | 9.907 | 10.02 | 9.631 | 9.667 | 10,391,681 | -0.34(-3.38%) |
Jan 28, 2009 | 9.736 | 10.16 | 9.732 | 10.01 | 14,166,599 | +0.44(+4.59%) |
Jan 27, 2009 | 9.652 | 9.703 | 9.427 | 9.566 | 11,523,944 | -0.03(-0.35%) |
Jan 26, 2009 | 9.625 | 9.896 | 9.459 | 9.600 | 9,520,001 | -0.00(-0.02%) |
Jan 23, 2009 | 9.411 | 9.726 | 9.257 | 9.602 | 13,533,923 | +0.01(+0.11%) |
Jan 22, 2009 | 9.465 | 9.850 | 9.287 | 9.591 | 17,090,818 | -0.01(-0.07%) |
Jan 21, 2009 | 9.394 | 9.614 | 9.152 | 9.598 | 16,582,916 | +0.32(+3.44%) |
Jan 20, 2009 | 9.696 | 9.867 | 9.249 | 9.278 | 17,537,912 | -0.56(-5.68%) |
Jan 16, 2009 | 9.959 | 9.963 | 9.642 | 9.837 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 9.806 | 9.957 | 9.610 | 9.871 | 19,540,746 | +0.07(+0.66%) |
Jan 14, 2009 | 10.14 | 10.19 | 9.705 | 9.806 | 32,593,328 | -0.60(-5.76%) |
Jan 13, 2009 | 10.47 | 10.71 | 10.32 | 10.40 | 18,529,388 | -0.13(-1.24%) |
Jan 12, 2009 | 10.38 | 10.61 | 10.29 | 10.54 | 16,330,453 | +0.11(+1.03%) |
Jan 09, 2009 | 10.81 | 10.88 | 10.38 | 10.43 | 15,754,766 | -0.37(-3.46%) |
Jan 08, 2009 | 10.57 | 10.80 | 10.45 | 10.80 | 18,708,900 | +0.20(+1.84%) |
Jan 07, 2009 | 10.85 | 10.93 | 10.57 | 10.61 | 23,983,032 | -0.40(-3.63%) |
Jan 06, 2009 | 11.31 | 11.35 | 10.89 | 11.01 | 18,186,126 | -0.23(-2.02%) |
Jan 05, 2009 | 11.06 | 11.30 | 10.99 | 11.23 | 15,358,711 | +0.08(+0.72%) |
Jan 02, 2009 | 10.71 | 11.27 | 10.57 | 11.15 | 0 | +0.43(+4.04%) |
Jan 01, 2009 | 10.47 | 10.84 | 10.41 | 10.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.47 | 10.84 | 10.41 | 10.72 | 17,947,278 | +0.28(+2.64%) |
Dec 30, 2008 | 10.37 | 10.47 | 10.26 | 10.44 | 11,449,371 | +0.16(+1.53%) |
Dec 29, 2008 | 10.45 | 10.50 | 10.15 | 10.29 | 11,115,994 | -0.17(-1.65%) |
Dec 26, 2008 | 10.36 | 10.51 | 10.36 | 10.46 | 5,850,798 | +0.13(+1.28%) |
Dec 24, 2008 | 10.10 | 10.38 | 10.01 | 10.33 | 5,215,510 | +0.25(+2.44%) |
Dec 23, 2008 | 10.35 | 10.51 | 9.896 | 10.08 | 15,583,095 | -0.24(-2.32%) |
Dec 22, 2008 | 10.78 | 10.86 | 10.12 | 10.32 | 16,396,101 | -0.45(-4.21%) |
Dec 19, 2008 | 11.20 | 11.35 | 10.60 | 10.77 | 29,021,570 | -0.30(-2.71%) |
Dec 18, 2008 | 10.65 | 11.40 | 10.58 | 11.08 | 29,330,050 | +0.43(+4.05%) |
Dec 17, 2008 | 10.24 | 11.01 | 10.24 | 10.64 | 18,275,218 | +0.21(+2.01%) |
Dec 16, 2008 | 10.15 | 10.55 | 10.04 | 10.43 | 29,198,694 | +0.30(+3.01%) |
Dec 15, 2008 | 10.51 | 10.69 | 9.953 | 10.13 | 16,167,007 | -0.25(-2.39%) |
Dec 12, 2008 | 10.02 | 10.45 | 10.01 | 10.38 | 17,476,994 | +0.13(+1.31%) |
Dec 11, 2008 | 10.55 | 10.77 | 10.13 | 10.24 | 19,600,566 | -0.37(-3.51%) |
Dec 10, 2008 | 10.84 | 10.92 | 10.29 | 10.62 | 30,276,926 | -0.51(-4.61%) |
Dec 09, 2008 | 11.62 | 11.69 | 10.97 | 11.13 | 23,144,558 | -0.68(-5.75%) |
Dec 08, 2008 | 11.46 | 12.05 | 11.41 | 11.81 | 38,451,212 | +0.59(+5.31%) |
Dec 05, 2008 | 10.72 | 11.26 | 10.41 | 11.21 | 16,443,342 | +0.29(+2.66%) |
Dec 04, 2008 | 10.76 | 11.39 | 10.52 | 10.92 | 25,625,100 | -0.01(-0.10%) |
Dec 03, 2008 | 10.59 | 11.02 | 10.05 | 10.93 | 20,663,132 | +0.42(+4.00%) |
Dec 02, 2008 | 10.23 | 10.61 | 10.17 | 10.51 | 19,160,714 | +0.42(+4.14%) |
Dec 01, 2008 | 10.99 | 10.99 | 10.06 | 10.09 | 16,848,642 | -1.10(-9.82%) |
Nov 28, 2008 | 11.35 | 11.35 | 10.85 | 11.19 | 8,909,176 | +0.00(+0.00%) |
Nov 26, 2008 | 10.22 | 11.24 | 10.14 | 11.19 | 18,837,574 | +0.83(+8.03%) |
Nov 25, 2008 | 10.78 | 11.09 | 10.14 | 10.36 | 28,311,886 | -0.22(-2.05%) |
Nov 24, 2008 | 10.13 | 10.72 | 10.07 | 10.58 | 22,116,530 | +0.51(+5.10%) |
Nov 21, 2008 | 9.335 | 10.13 | 9.196 | 10.06 | 30,497,338 | +0.90(+9.79%) |
Nov 20, 2008 | 9.095 | 10.06 | 8.971 | 9.167 | 32,305,184 | -0.05(-0.52%) |
Nov 19, 2008 | 9.774 | 9.934 | 9.198 | 9.215 | 19,335,320 | -0.59(-6.00%) |
Nov 18, 2008 | 9.696 | 9.972 | 9.364 | 9.804 | 23,002,164 | +0.07(+0.71%) |
Nov 17, 2008 | 9.680 | 10.10 | 9.669 | 9.734 | 21,224,680 | -0.05(-0.47%) |
Nov 14, 2008 | 10.06 | 10.23 | 9.656 | 9.780 | 0 | -0.49(-4.77%) |
Nov 13, 2008 | 9.360 | 10.29 | 9.169 | 10.27 | 29,689,504 | +0.94(+10.12%) |
Nov 12, 2008 | 9.488 | 9.614 | 9.144 | 9.326 | 23,302,144 | -0.27(-2.85%) |
Nov 11, 2008 | 10.07 | 10.14 | 9.320 | 9.600 | 34,826,592 | -0.48(-4.79%) |
Nov 10, 2008 | 10.66 | 10.66 | 9.862 | 10.08 | 25,552,046 | -0.30(-2.91%) |
Nov 07, 2008 | 10.65 | 10.77 | 9.997 | 10.39 | 28,977,492 | -0.26(-2.43%) |
Nov 06, 2008 | 10.92 | 10.92 | 10.50 | 10.64 | 33,932,308 | -0.45(-4.05%) |
Nov 05, 2008 | 11.77 | 11.85 | 11.04 | 11.09 | 19,830,316 | -0.72(-6.12%) |
Nov 04, 2008 | 11.95 | 12.03 | 11.57 | 11.82 | 15,177,586 | +0.08(+0.68%) |
Nov 03, 2008 | 12.05 | 12.30 | 11.65 | 11.74 | 14,744,056 | -0.38(-3.11%) |
Oct 31, 2008 | 11.60 | 12.41 | 11.60 | 12.11 | 25,055,118 | +0.38(+3.26%) |
Oct 30, 2008 | 11.46 | 11.85 | 11.25 | 11.73 | 28,572,650 | +0.70(+6.34%) |
Oct 29, 2008 | 10.97 | 11.54 | 10.67 | 11.03 | 21,259,034 | +0.01(+0.11%) |
Oct 28, 2008 | 10.02 | 11.04 | 9.802 | 11.02 | 30,892,448 | +1.23(+12.61%) |
Oct 27, 2008 | 9.919 | 10.27 | 9.768 | 9.785 | 18,491,076 | -0.26(-2.59%) |
Oct 24, 2008 | 10.00 | 10.55 | 9.928 | 10.05 | 35,832,240 | -0.62(-5.80%) |
Oct 23, 2008 | 10.97 | 11.21 | 10.13 | 10.66 | 34,662,312 | -0.37(-3.37%) |
Oct 22, 2008 | 11.67 | 11.74 | 10.72 | 11.04 | 31,014,260 | -0.97(-8.09%) |
Oct 21, 2008 | 12.40 | 12.55 | 11.92 | 12.01 | 20,810,266 | -0.55(-4.40%) |
Oct 20, 2008 | 12.25 | 12.56 | 11.95 | 12.56 | 25,532,326 | +0.48(+3.95%) |
Oct 17, 2008 | 11.48 | 12.24 | 11.32 | 12.08 | 29,463,802 | +0.32(+2.70%) |
Oct 16, 2008 | 11.06 | 11.82 | 10.49 | 11.76 | 40,210,148 | +1.18(+11.14%) |
Oct 15, 2008 | 11.78 | 11.88 | 10.55 | 10.59 | 34,293,868 | -1.42(-11.83%) |
Oct 14, 2008 | 12.20 | 12.51 | 11.83 | 12.01 | 38,108,704 | +0.27(+2.27%) |
Oct 13, 2008 | 11.71 | 11.84 | 11.41 | 11.74 | 31,061,526 | +0.28(+2.42%) |
Oct 10, 2008 | 10.58 | 12.17 | 10.31 | 11.46 | 46,380,184 | +0.30(+2.73%) |
Oct 09, 2008 | 11.79 | 11.97 | 11.12 | 11.16 | 28,840,094 | -0.55(-4.70%) |
Oct 08, 2008 | 11.99 | 12.37 | 11.59 | 11.71 | 43,365,596 | -0.48(-3.93%) |
Oct 07, 2008 | 13.02 | 13.02 | 12.16 | 12.19 | 21,521,548 | -0.66(-5.17%) |
Oct 06, 2008 | 13.03 | 13.24 | 12.07 | 12.85 | 40,772,828 | -0.44(-3.34%) |
Oct 03, 2008 | 13.53 | 13.87 | 13.29 | 13.29 | 0 | -0.11(-0.78%) |
Oct 02, 2008 | 13.69 | 13.87 | 13.37 | 13.40 | 25,557,910 | -0.51(-3.64%) |
Oct 01, 2008 | 13.92 | 14.09 | 13.69 | 13.91 | 17,694,540 | -0.16(-1.11%) |
Sep 30, 2008 | 13.86 | 14.18 | 13.63 | 14.06 | 25,406,758 | +0.39(+2.84%) |
Sep 29, 2008 | 14.08 | 14.16 | 13.59 | 13.67 | 36,722,932 | -0.58(-4.04%) |
Sep 26, 2008 | 13.49 | 14.29 | 13.45 | 14.25 | 0 | +0.58(+4.28%) |
Sep 25, 2008 | 13.12 | 13.83 | 13.12 | 13.66 | 54,748,064 | +1.21(+9.69%) |
Sep 24, 2008 | 12.79 | 12.83 | 12.37 | 12.46 | 22,267,970 | -0.33(-2.56%) |
Sep 23, 2008 | 13.33 | 13.33 | 12.73 | 12.79 | 20,713,138 | -0.49(-3.67%) |
Sep 22, 2008 | 13.70 | 13.83 | 13.13 | 13.27 | 19,768,070 | -0.12(-0.86%) |
Sep 19, 2008 | 14.00 | 14.01 | 13.00 | 13.39 | 0 | -0.20(-1.45%) |
Sep 18, 2008 | 12.66 | 13.87 | 12.35 | 13.59 | 59,992,476 | +1.07(+8.53%) |
Sep 17, 2008 | 12.51 | 12.90 | 12.34 | 12.52 | 23,180,682 | -0.34(-2.66%) |
Sep 16, 2008 | 12.42 | 13.02 | 12.41 | 12.86 | 17,141,028 | +0.14(+1.14%) |
Sep 15, 2008 | 12.70 | 13.18 | 12.41 | 12.72 | 17,020,428 | -0.30(-2.29%) |
Sep 12, 2008 | 12.74 | 13.05 | 12.61 | 13.02 | 15,666,925 | +0.20(+1.56%) |
Sep 11, 2008 | 12.45 | 12.83 | 12.38 | 12.82 | 15,801,751 | +0.23(+1.84%) |
Sep 10, 2008 | 12.59 | 12.78 | 12.43 | 12.58 | 17,579,426 | -0.09(-0.68%) |
Sep 09, 2008 | 12.68 | 12.94 | 12.50 | 12.67 | 16,673,378 | -0.01(-0.08%) |
Sep 08, 2008 | 12.61 | 12.70 | 12.38 | 12.68 | 15,072,014 | +0.32(+2.57%) |
Sep 05, 2008 | 12.49 | 12.55 | 12.29 | 12.36 | 0 | -0.19(-1.54%) |
Sep 04, 2008 | 12.82 | 12.98 | 12.54 | 12.56 | 13,955,446 | -0.46(-3.50%) |
Sep 03, 2008 | 12.77 | 13.05 | 12.61 | 13.01 | 14,710,074 | +0.15(+1.19%) |
Sep 02, 2008 | 12.94 | 13.19 | 12.78 | 12.86 | 16,097,682 | +0.12(+0.94%) |
Aug 29, 2008 | 12.86 | 12.89 | 12.72 | 12.74 | 0 | -0.13(-1.00%) |
Aug 28, 2008 | 12.60 | 12.94 | 12.57 | 12.87 | 11,019,167 | +0.33(+2.60%) |
Aug 27, 2008 | 12.42 | 12.57 | 12.34 | 12.54 | 10,993,120 | +0.16(+1.27%) |
Aug 26, 2008 | 12.57 | 12.58 | 12.35 | 12.38 | 14,227,375 | -0.17(-1.32%) |
Aug 25, 2008 | 12.75 | 12.88 | 12.49 | 12.55 | 12,133,451 | -0.29(-2.29%) |
Aug 22, 2008 | 12.82 | 13.03 | 12.80 | 12.85 | 0 | +0.11(+0.86%) |
Aug 21, 2008 | 12.63 | 12.77 | 12.46 | 12.74 | 12,910,772 | -0.01(-0.12%) |
Aug 20, 2008 | 12.84 | 12.91 | 12.63 | 12.75 | 15,052,756 | -0.08(-0.61%) |
Aug 19, 2008 | 12.87 | 12.93 | 12.77 | 12.83 | 8,776,378 | -0.13(-1.01%) |
Aug 18, 2008 | 13.14 | 13.19 | 12.90 | 12.96 | 7,705,152 | -0.13(-1.03%) |
Aug 15, 2008 | 13.04 | 13.22 | 13.01 | 13.09 | 13,224,258 | +0.06(+0.47%) |
Aug 14, 2008 | 12.97 | 13.21 | 12.89 | 13.03 | 12,058,146 | +0.01(+0.05%) |
Aug 13, 2008 | 13.12 | 13.17 | 12.81 | 13.03 | 9,831,708 | -0.03(-0.21%) |
Aug 12, 2008 | 13.18 | 13.33 | 12.95 | 13.05 | 15,233,524 | -0.25(-1.85%) |
Aug 11, 2008 | 13.25 | 13.62 | 13.10 | 13.30 | 16,424,298 | +0.07(+0.51%) |
Aug 08, 2008 | 12.83 | 13.30 | 12.72 | 13.23 | 14,122,959 | +0.44(+3.45%) |
Aug 07, 2008 | 12.95 | 12.95 | 12.62 | 12.79 | 20,824,086 | -0.28(-2.15%) |
Aug 06, 2008 | 12.93 | 13.15 | 12.70 | 13.07 | 22,291,090 | +0.13(+0.99%) |
Aug 05, 2008 | 12.63 | 12.94 | 12.51 | 12.94 | 21,512,676 | +0.38(+3.01%) |
Aug 04, 2008 | 12.53 | 12.65 | 12.36 | 12.57 | 11,715,297 | +0.08(+0.64%) |
Aug 01, 2008 | 12.28 | 12.57 | 12.14 | 12.49 | 15,022,437 | +0.15(+1.23%) |
Jul 31, 2008 | 12.56 | 12.66 | 12.17 | 12.33 | 12,932,837 | -0.21(-1.68%) |
Jul 30, 2008 | 12.46 | 12.70 | 12.34 | 12.54 | 12,276,217 | +0.13(+1.05%) |
Jul 29, 2008 | 12.00 | 12.45 | 12.00 | 12.41 | 11,226,833 | +0.38(+3.18%) |
Jul 28, 2008 | 12.22 | 12.38 | 12.03 | 12.03 | 12,178,228 | -0.20(-1.60%) |
Jul 25, 2008 | 12.29 | 12.40 | 12.10 | 12.23 | 14,719,298 | +0.01(+0.07%) |
Jul 24, 2008 | 12.47 | 12.60 | 12.17 | 12.22 | 16,117,297 | -0.22(-1.81%) |
Jul 23, 2008 | 12.31 | 12.70 | 12.30 | 12.44 | 18,005,062 | +0.11(+0.90%) |
Jul 22, 2008 | 12.03 | 12.33 | 11.91 | 12.33 | 18,152,814 | +0.24(+2.02%) |
Jul 21, 2008 | 12.04 | 12.17 | 11.87 | 12.09 | 14,137,541 | -0.14(-1.19%) |
Jul 18, 2008 | 12.34 | 12.36 | 11.84 | 12.23 | 19,576,846 | -0.08(-0.61%) |
Jul 17, 2008 | 12.30 | 12.35 | 11.97 | 12.31 | 30,893,090 | +0.08(+0.69%) |
Jul 16, 2008 | 12.11 | 12.27 | 11.86 | 12.23 | 29,115,662 | +0.11(+0.90%) |
Jul 15, 2008 | 11.91 | 12.23 | 11.71 | 12.12 | 26,563,916 | +0.38(+3.28%) |
Jul 14, 2008 | 11.99 | 12.05 | 11.69 | 11.73 | 19,465,050 | -0.09(-0.80%) |
Jul 11, 2008 | 11.59 | 11.95 | 11.49 | 11.83 | 30,246,142 | +0.12(+1.06%) |
Jul 10, 2008 | 11.95 | 11.97 | 11.57 | 11.70 | 26,111,086 | -0.27(-2.25%) |
Jul 09, 2008 | 12.21 | 12.21 | 11.89 | 11.97 | 29,889,300 | -0.29(-2.35%) |
Jul 08, 2008 | 11.85 | 12.27 | 11.70 | 12.26 | 22,910,494 | +0.39(+3.29%) |
Jul 07, 2008 | 12.31 | 12.45 | 11.67 | 11.87 | 39,339,260 | -0.43(-3.52%) |
Jul 04, 2008 | 12.25 | 12.49 | 12.07 | 12.30 | 11,782,624 | +0.00(+0.00%) |
Jul 03, 2008 | 12.25 | 12.49 | 12.07 | 12.30 | 11,782,624 | +0.09(+0.74%) |
Jul 02, 2008 | 12.47 | 12.60 | 12.19 | 12.21 | 23,196,276 | -0.19(-1.53%) |
Jul 01, 2008 | 12.53 | 12.54 | 12.11 | 12.40 | 35,478,168 | -0.13(-1.04%) |
Jun 30, 2008 | 12.71 | 12.73 | 12.50 | 12.53 | 23,533,516 | -0.15(-1.21%) |
Jun 27, 2008 | 12.55 | 13.00 | 12.41 | 12.68 | 36,337,204 | +0.18(+1.41%) |
Jun 26, 2008 | 12.79 | 13.03 | 12.11 | 12.51 | 88,075,256 | -1.36(-9.81%) |
Jun 25, 2008 | 13.93 | 14.19 | 13.84 | 13.87 | 22,828,470 | +0.00(+0.00%) |
Jun 24, 2008 | 14.10 | 14.17 | 13.85 | 13.87 | 17,572,836 | -0.20(-1.39%) |
Jun 23, 2008 | 14.09 | 14.25 | 13.99 | 14.06 | 15,410,167 | +0.04(+0.25%) |
Jun 20, 2008 | 14.13 | 14.19 | 13.84 | 14.03 | 20,195,462 | -0.23(-1.64%) |
Jun 19, 2008 | 14.30 | 14.39 | 14.09 | 14.26 | 14,046,560 | -0.01(-0.06%) |
Jun 18, 2008 | 14.23 | 14.49 | 14.18 | 14.27 | 15,105,164 | -0.03(-0.18%) |
Jun 17, 2008 | 14.55 | 14.55 | 14.25 | 14.29 | 15,497,214 | -0.08(-0.56%) |
Jun 16, 2008 | 14.47 | 14.47 | 14.27 | 14.37 | 15,219,056 | -0.13(-0.88%) |
Jun 13, 2008 | 14.10 | 14.65 | 14.10 | 14.50 | 16,164,172 | +0.46(+3.31%) |
Jun 12, 2008 | 14.22 | 14.42 | 13.97 | 14.04 | 14,409,994 | -0.14(-0.98%) |
Jun 11, 2008 | 14.40 | 14.40 | 14.15 | 14.18 | 21,685,452 | -0.22(-1.52%) |
Jun 10, 2008 | 14.41 | 14.50 | 14.29 | 14.39 | 18,298,068 | -0.02(-0.15%) |
Jun 09, 2008 | 14.27 | 14.48 | 14.13 | 14.42 | 16,260,029 | +0.14(+0.96%) |
Jun 06, 2008 | 14.58 | 14.63 | 14.28 | 14.28 | 15,247,296 | -0.45(-3.05%) |
Jun 05, 2008 | 14.30 | 14.77 | 14.24 | 14.73 | 23,250,268 | +0.45(+3.13%) |
Jun 04, 2008 | 14.08 | 14.38 | 14.03 | 14.28 | 16,817,732 | +0.20(+1.45%) |
Jun 03, 2008 | 14.19 | 14.23 | 13.94 | 14.08 | 13,259,686 | -0.04(-0.25%) |
Jun 02, 2008 | 14.35 | 14.35 | 13.88 | 14.11 | 13,772,375 | -0.26(-1.80%) |
May 30, 2008 | 14.44 | 14.48 | 14.12 | 14.37 | 12,388,221 | -0.00(-0.03%) |
May 29, 2008 | 14.17 | 14.48 | 14.07 | 14.38 | 13,960,060 | +0.21(+1.50%) |
May 28, 2008 | 14.00 | 14.31 | 14.00 | 14.16 | 15,037,660 | +0.29(+2.06%) |
May 27, 2008 | 13.65 | 14.02 | 13.48 | 13.88 | 12,326,660 | +0.26(+1.93%) |
May 26, 2008 | 13.64 | 13.72 | 13.47 | 13.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.64 | 13.72 | 13.47 | 13.61 | 9,546,967 | -0.05(-0.37%) |
May 22, 2008 | 13.68 | 13.77 | 13.58 | 13.66 | 12,824,896 | -0.03(-0.18%) |
May 21, 2008 | 14.11 | 14.16 | 13.63 | 13.69 | 13,338,103 | -0.40(-2.85%) |
May 20, 2008 | 14.13 | 14.33 | 14.02 | 14.09 | 17,723,204 | -0.16(-1.09%) |
May 19, 2008 | 14.19 | 14.43 | 14.12 | 14.25 | 11,538,073 | +0.05(+0.37%) |
May 16, 2008 | 14.35 | 14.35 | 14.04 | 14.19 | 9,875,024 | -0.10(-0.72%) |
May 15, 2008 | 14.27 | 14.39 | 14.15 | 14.30 | 13,678,530 | +0.12(+0.86%) |
May 14, 2008 | 13.87 | 14.38 | 13.86 | 14.18 | 18,244,152 | +0.37(+2.71%) |
May 13, 2008 | 13.80 | 13.89 | 13.59 | 13.80 | 18,673,876 | +0.07(+0.49%) |
May 12, 2008 | 13.70 | 13.86 | 13.63 | 13.73 | 39,980,216 | +0.10(+0.72%) |
May 09, 2008 | 13.73 | 13.73 | 13.49 | 13.64 | 7,074,170 | +0.01(+0.11%) |
May 08, 2008 | 14.06 | 14.09 | 13.52 | 13.62 | 21,465,696 | -0.41(-2.92%) |
May 07, 2008 | 14.24 | 14.43 | 13.99 | 14.03 | 11,935,219 | -0.17(-1.23%) |
May 06, 2008 | 14.07 | 14.26 | 13.91 | 14.21 | 9,323,406 | +0.13(+0.90%) |
May 05, 2008 | 13.82 | 14.40 | 13.99 | 14.08 | 10,423,456 | -0.14(-1.01%) |
May 02, 2008 | 14.42 | 14.42 | 14.09 | 14.22 | 14,170,443 | -0.03(-0.22%) |