Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.19 | 11.59 | 10.99 | 11.59 | 18,592,558 | +0.51(+4.57%) |
May 28, 2009 | 11.27 | 11.37 | 10.79 | 11.08 | 17,284,436 | -0.13(-1.16%) |
May 27, 2009 | 10.98 | 11.56 | 10.86 | 11.21 | 25,346,478 | +0.17(+1.53%) |
May 26, 2009 | 10.54 | 11.15 | 10.46 | 11.04 | 18,401,636 | +0.40(+3.78%) |
May 22, 2009 | 10.57 | 10.73 | 10.17 | 10.64 | 20,858,370 | +0.27(+2.57%) |
May 21, 2009 | 10.19 | 10.52 | 10.18 | 10.37 | 17,960,202 | +0.03(+0.31%) |
May 20, 2009 | 10.44 | 10.86 | 10.26 | 10.34 | 11,944,909 | -0.03(-0.31%) |
May 19, 2009 | 10.16 | 10.53 | 10.12 | 10.37 | 14,777,543 | +0.08(+0.82%) |
May 18, 2009 | 9.965 | 10.32 | 9.965 | 10.29 | 16,857,508 | +0.45(+4.55%) |
May 15, 2009 | 9.965 | 10.24 | 9.744 | 9.841 | 17,777,230 | -0.16(-1.62%) |
May 14, 2009 | 9.965 | 10.28 | 9.841 | 10.00 | 19,962,144 | +0.04(+0.39%) |
May 13, 2009 | 10.30 | 10.32 | 9.913 | 9.965 | 15,903,100 | -0.47(-4.54%) |
May 12, 2009 | 11.01 | 11.01 | 10.31 | 10.44 | 20,419,300 | -0.19(-1.77%) |
May 11, 2009 | 10.61 | 10.89 | 10.39 | 10.63 | 12,482,700 | -0.12(-1.09%) |
May 08, 2009 | 10.84 | 10.97 | 10.49 | 10.74 | 18,785,754 | -0.15(-1.39%) |
May 07, 2009 | 11.30 | 11.49 | 10.69 | 10.89 | 25,166,096 | +0.30(+2.83%) |
May 06, 2009 | 10.96 | 11.07 | 10.33 | 10.59 | 18,249,686 | -0.24(-2.22%) |
May 05, 2009 | 10.93 | 11.11 | 10.65 | 10.83 | 21,987,154 | -0.16(-1.48%) |
May 04, 2009 | 10.40 | 11.00 | 10.12 | 11.00 | 21,675,846 | +0.76(+7.42%) |
May 01, 2009 | 10.07 | 10.27 | 9.841 | 10.24 | 15,377,838 | +0.15(+1.48%) |
Apr 30, 2009 | 9.906 | 10.28 | 9.835 | 10.09 | 18,195,160 | +0.29(+2.98%) |
Apr 29, 2009 | 9.646 | 10.11 | 9.621 | 9.796 | 16,208,741 | +0.11(+1.14%) |
Apr 28, 2009 | 9.530 | 9.841 | 9.452 | 9.685 | 11,721,582 | +0.02(+0.20%) |
Apr 27, 2009 | 9.776 | 10.02 | 9.549 | 9.666 | 13,849,117 | -0.25(-2.55%) |
Apr 24, 2009 | 9.932 | 10.13 | 9.724 | 9.919 | 12,321,246 | +0.06(+0.59%) |
Apr 23, 2009 | 9.763 | 9.906 | 9.348 | 9.861 | 20,917,616 | +0.09(+0.93%) |
Apr 22, 2009 | 9.569 | 10.12 | 9.445 | 9.770 | 16,108,069 | +0.10(+1.07%) |
Apr 21, 2009 | 9.504 | 9.744 | 9.335 | 9.666 | 13,177,199 | +0.14(+1.43%) |
Apr 20, 2009 | 9.737 | 9.737 | 9.426 | 9.530 | 15,903,545 | -0.29(-2.91%) |
Apr 17, 2009 | 10.02 | 10.08 | 9.809 | 9.815 | 19,482,838 | -0.16(-1.63%) |
Apr 16, 2009 | 9.601 | 10.06 | 9.517 | 9.978 | 13,982,898 | +0.43(+4.49%) |
Apr 15, 2009 | 9.439 | 9.588 | 9.270 | 9.549 | 11,098,685 | +0.07(+0.75%) |
Apr 14, 2009 | 9.698 | 9.705 | 9.354 | 9.478 | 15,024,965 | -0.25(-2.54%) |
Apr 13, 2009 | 9.737 | 9.822 | 9.562 | 9.724 | 13,686,295 | -0.07(-0.73%) |
Apr 09, 2009 | 9.478 | 9.802 | 9.322 | 9.796 | 16,821,804 | +0.44(+4.72%) |
Apr 08, 2009 | 9.134 | 9.393 | 8.952 | 9.354 | 17,908,416 | +0.28(+3.08%) |
Apr 07, 2009 | 9.335 | 9.445 | 9.004 | 9.075 | 17,094,152 | -0.31(-3.32%) |
Apr 06, 2009 | 9.776 | 9.776 | 9.127 | 9.387 | 23,908,118 | -0.51(-5.18%) |
Apr 03, 2009 | 9.406 | 9.971 | 9.328 | 9.900 | 23,266,484 | +0.53(+5.68%) |
Apr 02, 2009 | 9.088 | 9.530 | 9.030 | 9.367 | 27,864,446 | +0.45(+5.10%) |
Apr 01, 2009 | 8.303 | 8.939 | 8.179 | 8.913 | 19,676,294 | +0.48(+5.70%) |
Mar 31, 2009 | 8.446 | 8.556 | 8.043 | 8.433 | 17,847,356 | +0.01(+0.15%) |
Mar 30, 2009 | 8.355 | 8.517 | 8.264 | 8.420 | 14,052,960 | -0.05(-0.61%) |
Mar 26, 2009 | 7.998 | 8.601 | 7.998 | 8.472 | 14,313,890 | +0.49(+6.10%) |
Mar 25, 2009 | 8.147 | 8.439 | 7.718 | 7.985 | 14,103,163 | -0.21(-2.61%) |
Mar 24, 2009 | 8.225 | 8.420 | 8.160 | 8.199 | 10,469,226 | -0.12(-1.41%) |
Mar 23, 2009 | 8.043 | 8.322 | 8.004 | 8.316 | 10,314,999 | +0.54(+6.93%) |
Mar 20, 2009 | 8.212 | 8.231 | 7.680 | 7.777 | 13,734,522 | -0.32(-4.01%) |
Mar 19, 2009 | 8.238 | 8.244 | 7.939 | 8.101 | 11,401,103 | +0.02(+0.24%) |
Mar 18, 2009 | 7.822 | 8.238 | 7.809 | 8.082 | 12,113,548 | +0.16(+1.97%) |
Mar 17, 2009 | 7.641 | 7.946 | 7.615 | 7.926 | 12,029,781 | +0.29(+3.74%) |
Mar 16, 2009 | 7.842 | 7.997 | 7.641 | 7.641 | 15,030,480 | -0.14(-1.83%) |
Mar 13, 2009 | 7.433 | 7.842 | 7.355 | 7.783 | 0 | +0.34(+4.53%) |
Mar 12, 2009 | 7.076 | 7.472 | 7.014 | 7.446 | 14,495,584 | +0.38(+5.33%) |
Mar 11, 2009 | 6.933 | 7.290 | 6.842 | 7.069 | 17,753,296 | +0.19(+2.83%) |
Mar 10, 2009 | 6.569 | 6.939 | 6.479 | 6.875 | 16,200,840 | +0.45(+6.97%) |
Mar 09, 2009 | 6.310 | 6.673 | 6.264 | 6.427 | 14,781,077 | +0.03(+0.51%) |
Mar 06, 2009 | 6.595 | 6.660 | 6.206 | 6.394 | 0 | -0.23(-3.53%) |
Mar 05, 2009 | 6.712 | 6.972 | 6.466 | 6.628 | 21,455,322 | -0.29(-4.22%) |
Mar 04, 2009 | 6.732 | 7.056 | 6.550 | 6.920 | 15,242,765 | +0.21(+3.19%) |
Mar 02, 2009 | 6.862 | 7.050 | 6.673 | 6.706 | 15,026,096 | -0.30(-4.26%) |
Feb 27, 2009 | 6.745 | 7.212 | 6.673 | 7.004 | 0 | -0.36(-4.93%) |
Feb 26, 2009 | 7.660 | 7.712 | 7.342 | 7.368 | 16,811,972 | -0.16(-2.16%) |
Feb 25, 2009 | 7.602 | 7.699 | 7.374 | 7.530 | 15,631,128 | -0.13(-1.69%) |
Feb 24, 2009 | 7.368 | 7.725 | 7.342 | 7.660 | 10,327,481 | +0.32(+4.33%) |
Feb 23, 2009 | 7.595 | 7.699 | 7.310 | 7.342 | 13,273,662 | -0.16(-2.08%) |
Feb 20, 2009 | 7.426 | 7.582 | 7.316 | 7.498 | 0 | -0.01(-0.09%) |
Feb 19, 2009 | 7.361 | 7.667 | 7.335 | 7.504 | 11,112,348 | +0.19(+2.66%) |
Feb 18, 2009 | 7.446 | 7.498 | 7.212 | 7.310 | 13,919,833 | -0.10(-1.31%) |
Feb 17, 2009 | 7.413 | 7.563 | 7.271 | 7.407 | 10,096,309 | -0.14(-1.81%) |
Feb 13, 2009 | 7.485 | 7.718 | 7.446 | 7.543 | 12,031,646 | -0.05(-0.68%) |
Feb 12, 2009 | 7.407 | 7.608 | 7.277 | 7.595 | 11,241,435 | +0.08(+1.04%) |
Feb 11, 2009 | 7.446 | 7.595 | 7.342 | 7.517 | 10,345,223 | +0.05(+0.70%) |
Feb 10, 2009 | 7.660 | 7.783 | 7.374 | 7.465 | 14,643,365 | -0.21(-2.71%) |
Feb 09, 2009 | 7.777 | 7.783 | 7.517 | 7.673 | 10,528,337 | -0.08(-1.01%) |
Feb 06, 2009 | 7.342 | 7.897 | 7.297 | 7.751 | 16,408,943 | +0.43(+5.85%) |
Feb 05, 2009 | 7.115 | 7.374 | 6.907 | 7.322 | 17,583,128 | +0.41(+5.92%) |
Feb 04, 2009 | 7.478 | 7.491 | 6.888 | 6.914 | 17,644,072 | -0.52(-6.99%) |
Feb 03, 2009 | 7.303 | 7.511 | 7.089 | 7.433 | 10,608,093 | +0.13(+1.78%) |
Feb 02, 2009 | 7.316 | 7.530 | 7.173 | 7.303 | 15,798,152 | -0.02(-0.27%) |
Jan 30, 2009 | 7.959 | 7.965 | 7.290 | 7.322 | 0 | -0.54(-6.85%) |
Jan 29, 2009 | 8.127 | 8.147 | 7.835 | 7.861 | 10,970,796 | -0.29(-3.58%) |
Jan 28, 2009 | 7.920 | 8.270 | 7.861 | 8.153 | 9,487,893 | +0.37(+4.75%) |
Jan 27, 2009 | 7.822 | 7.965 | 7.731 | 7.783 | 8,182,022 | -0.03(-0.33%) |
Jan 26, 2009 | 7.790 | 7.933 | 7.628 | 7.809 | 9,448,190 | +0.02(+0.25%) |
Jan 23, 2009 | 7.602 | 7.939 | 7.491 | 7.790 | 11,456,458 | -0.01(-0.08%) |
Jan 22, 2009 | 7.478 | 7.991 | 7.439 | 7.796 | 12,889,729 | +0.19(+2.56%) |
Jan 21, 2009 | 7.504 | 7.647 | 7.277 | 7.602 | 15,399,867 | +0.10(+1.39%) |
Jan 20, 2009 | 7.790 | 7.952 | 7.478 | 7.498 | 11,874,894 | -0.38(-4.86%) |
Jan 16, 2009 | 7.907 | 7.972 | 7.667 | 7.881 | 14,495,949 | +0.16(+2.02%) |
Jan 15, 2009 | 7.439 | 7.900 | 7.277 | 7.725 | 15,133,193 | +0.26(+3.48%) |
Jan 14, 2009 | 7.602 | 7.751 | 7.420 | 7.465 | 15,609,606 | -0.36(-4.64%) |
Jan 13, 2009 | 8.011 | 8.030 | 7.699 | 7.829 | 14,833,420 | -0.04(-0.50%) |
Jan 12, 2009 | 8.394 | 8.556 | 7.770 | 7.868 | 16,812,332 | -0.56(-6.70%) |
Jan 09, 2009 | 8.121 | 8.517 | 8.076 | 8.433 | 20,466,168 | +0.05(+0.54%) |
Jan 08, 2009 | 8.744 | 8.751 | 8.147 | 8.387 | 24,752,280 | -0.42(-4.72%) |
Jan 07, 2009 | 9.075 | 9.134 | 8.653 | 8.803 | 14,246,765 | -0.44(-4.78%) |
Jan 06, 2009 | 9.082 | 9.315 | 8.900 | 9.244 | 16,313,209 | +0.21(+2.37%) |
Jan 05, 2009 | 9.049 | 9.192 | 8.893 | 9.030 | 9,152,109 | -0.10(-1.14%) |
Jan 02, 2009 | 8.900 | 9.160 | 8.712 | 9.134 | 0 | +0.44(+5.08%) |
Jan 01, 2009 | 8.562 | 8.796 | 8.439 | 8.692 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.562 | 8.796 | 8.439 | 8.692 | 5,516,816 | +0.15(+1.75%) |
Dec 30, 2008 | 8.478 | 8.614 | 8.335 | 8.543 | 5,979,676 | +0.10(+1.23%) |
Dec 29, 2008 | 8.407 | 8.476 | 8.244 | 8.439 | 6,634,948 | +0.02(+0.23%) |
Dec 26, 2008 | 8.569 | 8.608 | 8.361 | 8.420 | 3,632,002 | +0.00(+0.00%) |
Dec 24, 2008 | 8.355 | 8.465 | 8.296 | 8.420 | 2,505,503 | +0.11(+1.33%) |
Dec 23, 2008 | 8.601 | 8.705 | 8.283 | 8.309 | 7,586,307 | -0.23(-2.66%) |
Dec 22, 2008 | 8.777 | 8.874 | 8.381 | 8.536 | 8,692,446 | -0.27(-3.10%) |
Dec 19, 2008 | 9.069 | 9.199 | 8.738 | 8.809 | 11,230,230 | -0.19(-2.16%) |
Dec 18, 2008 | 9.160 | 9.335 | 8.926 | 9.004 | 14,500,757 | -0.13(-1.42%) |
Dec 17, 2008 | 8.712 | 9.354 | 8.653 | 9.134 | 14,729,824 | +0.34(+3.91%) |
Dec 16, 2008 | 8.277 | 8.822 | 8.088 | 8.790 | 16,216,771 | +0.45(+5.37%) |
Dec 15, 2008 | 8.601 | 8.666 | 8.244 | 8.342 | 15,876,144 | -0.22(-2.58%) |
Dec 12, 2008 | 8.277 | 8.692 | 8.030 | 8.562 | 15,511,576 | +0.14(+1.62%) |
Dec 11, 2008 | 9.010 | 9.010 | 8.231 | 8.426 | 19,633,272 | -0.66(-7.22%) |
Dec 10, 2008 | 9.023 | 9.244 | 8.575 | 9.082 | 16,459,826 | +0.40(+4.56%) |
Dec 09, 2008 | 9.108 | 9.445 | 8.588 | 8.686 | 22,295,130 | -0.53(-5.71%) |
Dec 08, 2008 | 9.354 | 9.458 | 8.958 | 9.212 | 23,479,566 | +0.12(+1.28%) |
Dec 05, 2008 | 8.446 | 9.121 | 8.244 | 9.095 | 18,326,158 | +0.55(+6.38%) |
Dec 04, 2008 | 8.426 | 9.069 | 8.348 | 8.549 | 22,930,726 | +0.19(+2.33%) |
Dec 03, 2008 | 8.030 | 8.407 | 7.751 | 8.355 | 21,015,008 | +0.42(+5.23%) |
Dec 02, 2008 | 8.017 | 8.179 | 7.654 | 7.939 | 17,463,976 | -0.11(-1.37%) |
Dec 01, 2008 | 8.452 | 8.504 | 8.043 | 8.050 | 18,323,388 | -0.40(-4.76%) |
Nov 28, 2008 | 8.329 | 8.647 | 8.322 | 8.452 | 6,564,332 | +0.09(+1.09%) |
Nov 26, 2008 | 7.420 | 8.413 | 7.400 | 8.361 | 12,622,760 | +0.54(+6.89%) |
Nov 25, 2008 | 7.855 | 8.218 | 7.543 | 7.822 | 15,661,983 | +0.01(+0.08%) |
Nov 24, 2008 | 8.030 | 8.069 | 7.491 | 7.816 | 23,218,650 | -0.04(-0.50%) |
Nov 21, 2008 | 7.128 | 7.933 | 6.816 | 7.855 | 38,685,452 | +1.68(+27.23%) |
Nov 20, 2008 | 6.336 | 6.907 | 6.109 | 6.173 | 21,885,082 | -0.38(-5.75%) |
Nov 19, 2008 | 7.030 | 7.245 | 6.531 | 6.550 | 13,161,380 | -0.56(-7.85%) |
Nov 18, 2008 | 6.985 | 7.147 | 6.719 | 7.108 | 17,371,658 | +0.15(+2.15%) |
Nov 17, 2008 | 7.433 | 7.595 | 6.939 | 6.959 | 16,994,198 | -0.54(-7.19%) |
Nov 14, 2008 | 7.900 | 7.998 | 7.465 | 7.498 | 0 | -0.49(-6.10%) |
Nov 13, 2008 | 7.206 | 8.004 | 6.842 | 7.985 | 19,166,266 | +0.80(+11.21%) |
Nov 12, 2008 | 7.738 | 7.751 | 7.128 | 7.180 | 13,360,187 | -0.69(-8.75%) |
Nov 11, 2008 | 8.108 | 8.108 | 7.667 | 7.868 | 10,770,351 | -0.33(-4.04%) |
Nov 10, 2008 | 8.660 | 8.764 | 8.069 | 8.199 | 11,144,140 | -0.12(-1.48%) |
Nov 07, 2008 | 8.160 | 8.400 | 8.095 | 8.322 | 12,005,579 | +0.23(+2.89%) |
Nov 06, 2008 | 8.238 | 8.971 | 8.024 | 8.088 | 23,394,246 | -0.25(-2.96%) |
Nov 05, 2008 | 8.439 | 8.543 | 8.108 | 8.335 | 16,137,364 | -0.12(-1.46%) |
Nov 04, 2008 | 8.329 | 8.478 | 7.972 | 8.459 | 10,832,929 | +0.32(+3.99%) |
Nov 03, 2008 | 8.407 | 8.465 | 7.991 | 8.134 | 9,348,021 | -0.27(-3.17%) |
Oct 31, 2008 | 8.127 | 8.530 | 7.985 | 8.400 | 15,630,322 | +0.23(+2.86%) |
Oct 30, 2008 | 8.309 | 8.439 | 7.965 | 8.166 | 10,305,761 | +0.11(+1.37%) |
Oct 29, 2008 | 8.095 | 8.608 | 7.751 | 8.056 | 17,615,982 | -0.04(-0.48%) |
Oct 28, 2008 | 7.582 | 8.095 | 7.245 | 8.095 | 15,985,683 | +0.71(+9.58%) |
Oct 27, 2008 | 7.193 | 7.696 | 7.160 | 7.387 | 13,508,556 | +0.11(+1.52%) |
Oct 24, 2008 | 7.147 | 7.628 | 7.147 | 7.277 | 14,762,706 | -0.40(-5.24%) |
Oct 23, 2008 | 8.088 | 8.238 | 7.232 | 7.680 | 21,771,872 | -0.40(-4.98%) |
Oct 22, 2008 | 8.523 | 8.627 | 7.816 | 8.082 | 12,838,568 | -0.59(-6.81%) |
Oct 21, 2008 | 8.666 | 8.952 | 8.608 | 8.673 | 10,066,329 | -0.11(-1.26%) |
Oct 20, 2008 | 8.816 | 8.816 | 8.491 | 8.783 | 11,257,023 | +0.07(+0.82%) |
Oct 17, 2008 | 8.569 | 9.030 | 8.088 | 8.712 | 15,343,965 | -0.32(-3.59%) |
Oct 16, 2008 | 8.179 | 9.108 | 7.926 | 9.036 | 25,230,268 | +0.66(+7.82%) |
Oct 15, 2008 | 9.147 | 9.263 | 8.335 | 8.381 | 17,622,076 | -0.96(-10.28%) |
Oct 14, 2008 | 10.10 | 10.20 | 9.036 | 9.341 | 27,087,024 | -0.53(-5.33%) |
Oct 13, 2008 | 9.523 | 9.978 | 9.085 | 9.867 | 19,791,010 | +0.90(+9.99%) |
Oct 10, 2008 | 8.627 | 9.413 | 7.712 | 8.971 | 30,592,942 | -0.05(-0.50%) |
Oct 09, 2008 | 9.757 | 10.24 | 8.906 | 9.017 | 25,681,184 | -1.01(-10.04%) |
Oct 08, 2008 | 9.835 | 10.39 | 9.763 | 10.02 | 22,682,560 | -0.04(-0.39%) |
Oct 07, 2008 | 10.85 | 10.86 | 10.03 | 10.06 | 22,041,748 | -0.66(-6.12%) |
Oct 06, 2008 | 10.56 | 10.80 | 10.17 | 10.72 | 20,558,210 | -0.21(-1.90%) |
Oct 03, 2008 | 11.21 | 11.41 | 10.81 | 10.93 | 0 | -0.22(-1.98%) |
Oct 02, 2008 | 11.44 | 11.55 | 11.03 | 11.15 | 13,545,554 | -0.31(-2.66%) |
Oct 01, 2008 | 11.40 | 11.52 | 11.27 | 11.45 | 13,603,605 | -0.09(-0.79%) |
Sep 30, 2008 | 11.61 | 11.63 | 10.99 | 11.54 | 16,346,053 | +0.14(+1.25%) |
Sep 29, 2008 | 11.71 | 12.08 | 11.26 | 11.40 | 17,380,034 | -0.53(-4.41%) |
Sep 26, 2008 | 11.69 | 11.94 | 11.57 | 11.93 | 0 | +0.08(+0.66%) |
Sep 25, 2008 | 11.83 | 12.03 | 11.72 | 11.85 | 10,691,228 | +0.15(+1.28%) |
Sep 24, 2008 | 11.94 | 12.04 | 11.60 | 11.70 | 14,964,926 | -0.19(-1.58%) |
Sep 23, 2008 | 12.27 | 12.46 | 11.83 | 11.89 | 11,930,767 | -0.32(-2.66%) |
Sep 22, 2008 | 12.39 | 12.52 | 12.15 | 12.21 | 14,928,386 | -0.18(-1.41%) |
Sep 19, 2008 | 12.63 | 13.50 | 12.34 | 12.39 | 0 | +0.29(+2.36%) |
Sep 18, 2008 | 12.23 | 12.27 | 11.33 | 12.10 | 26,376,174 | +0.12(+0.97%) |
Sep 17, 2008 | 12.81 | 12.81 | 11.98 | 11.98 | 23,245,622 | -0.67(-5.28%) |
Sep 16, 2008 | 12.13 | 12.92 | 12.13 | 12.65 | 20,624,370 | +0.24(+1.94%) |
Sep 15, 2008 | 12.13 | 12.88 | 12.13 | 12.41 | 16,791,968 | -0.16(-1.29%) |
Sep 12, 2008 | 12.69 | 12.76 | 12.53 | 12.57 | 15,242,366 | -0.29(-2.22%) |
Sep 11, 2008 | 12.39 | 12.89 | 12.38 | 12.86 | 20,555,550 | +0.32(+2.54%) |
Sep 10, 2008 | 12.76 | 12.76 | 12.29 | 12.54 | 18,423,494 | -0.02(-0.16%) |
Sep 09, 2008 | 12.85 | 13.04 | 12.55 | 12.56 | 21,261,574 | -0.25(-1.93%) |
Sep 08, 2008 | 12.84 | 12.91 | 12.68 | 12.81 | 31,494,134 | +0.35(+2.81%) |
Sep 05, 2008 | 12.30 | 12.50 | 12.06 | 12.46 | 0 | +0.03(+0.26%) |
Sep 04, 2008 | 12.88 | 12.97 | 12.40 | 12.42 | 21,567,562 | -0.54(-4.16%) |
Sep 03, 2008 | 12.78 | 12.99 | 12.63 | 12.96 | 17,235,884 | +0.23(+1.84%) |
Sep 02, 2008 | 12.82 | 12.98 | 12.59 | 12.73 | 15,641,976 | +0.10(+0.82%) |
Aug 29, 2008 | 12.45 | 12.85 | 12.45 | 12.63 | 0 | -0.02(-0.15%) |
Aug 28, 2008 | 12.38 | 12.65 | 12.32 | 12.65 | 11,925,589 | +0.23(+1.88%) |
Aug 27, 2008 | 12.50 | 12.51 | 12.29 | 12.41 | 14,712,485 | -0.03(-0.26%) |
Aug 26, 2008 | 12.36 | 12.55 | 12.35 | 12.44 | 13,183,775 | -0.06(-0.52%) |
Aug 25, 2008 | 12.85 | 12.97 | 12.48 | 12.51 | 16,121,254 | -0.40(-3.07%) |
Aug 22, 2008 | 12.79 | 13.13 | 12.54 | 12.91 | 0 | +0.56(+4.58%) |
Aug 21, 2008 | 12.35 | 12.39 | 12.13 | 12.34 | 20,723,384 | -0.01(-0.05%) |
Aug 20, 2008 | 12.29 | 12.57 | 12.24 | 12.35 | 13,126,516 | +0.01(+0.05%) |
Aug 19, 2008 | 12.46 | 12.56 | 12.15 | 12.34 | 12,501,354 | -0.23(-1.81%) |
Aug 18, 2008 | 12.72 | 12.85 | 12.50 | 12.57 | 10,444,531 | -0.03(-0.21%) |
Aug 15, 2008 | 12.42 | 12.80 | 12.41 | 12.59 | 0 | +0.18(+1.41%) |
Aug 14, 2008 | 12.13 | 12.76 | 12.01 | 12.42 | 14,292,854 | +0.17(+1.38%) |
Aug 13, 2008 | 12.54 | 12.63 | 12.15 | 12.25 | 24,358,912 | -0.45(-3.53%) |
Aug 12, 2008 | 12.63 | 12.98 | 12.43 | 12.70 | 34,115,484 | +0.55(+4.49%) |
Aug 11, 2008 | 11.74 | 13.44 | 11.57 | 12.15 | 50,350,588 | +0.41(+3.48%) |
Aug 08, 2008 | 11.04 | 11.80 | 11.04 | 11.74 | 16,520,791 | +0.76(+6.92%) |
Aug 07, 2008 | 10.89 | 11.27 | 10.84 | 10.98 | 16,361,074 | -0.03(-0.24%) |
Aug 06, 2008 | 11.04 | 11.11 | 10.85 | 11.01 | 11,162,848 | -0.10(-0.88%) |
Aug 05, 2008 | 10.75 | 11.17 | 10.63 | 11.11 | 11,517,100 | +0.51(+4.78%) |
Aug 04, 2008 | 10.61 | 10.77 | 10.44 | 10.60 | 12,338,464 | -0.01(-0.06%) |
Aug 01, 2008 | 10.55 | 10.69 | 10.31 | 10.61 | 10,789,263 | +0.14(+1.36%) |
Jul 31, 2008 | 10.48 | 10.85 | 10.37 | 10.46 | 14,376,902 | -0.21(-2.01%) |
Jul 30, 2008 | 10.70 | 10.95 | 10.42 | 10.68 | 10,191,496 | +0.06(+0.55%) |
Jul 29, 2008 | 10.62 | 10.86 | 10.35 | 10.62 | 13,405,538 | +0.15(+1.43%) |
Jul 28, 2008 | 10.45 | 10.80 | 10.32 | 10.47 | 14,271,957 | -0.10(-0.98%) |
Jul 25, 2008 | 10.70 | 10.87 | 10.52 | 10.57 | 10,853,384 | -0.10(-0.91%) |
Jul 24, 2008 | 11.10 | 11.19 | 10.61 | 10.67 | 9,558,080 | -0.50(-4.47%) |
Jul 23, 2008 | 10.84 | 11.53 | 10.73 | 11.17 | 14,931,834 | +0.36(+3.30%) |
Jul 22, 2008 | 10.50 | 10.81 | 10.32 | 10.81 | 8,875,219 | +0.22(+2.08%) |
Jul 21, 2008 | 10.76 | 10.87 | 10.51 | 10.59 | 6,680,742 | -0.18(-1.69%) |
Jul 18, 2008 | 11.10 | 11.10 | 10.61 | 10.78 | 12,674,761 | +0.05(+0.42%) |
Jul 17, 2008 | 10.49 | 10.87 | 10.26 | 10.73 | 12,115,668 | +0.23(+2.16%) |
Jul 16, 2008 | 10.02 | 10.56 | 9.926 | 10.50 | 11,912,039 | +0.51(+5.13%) |
Jul 15, 2008 | 9.900 | 10.16 | 9.588 | 9.991 | 21,088,320 | +0.01(+0.13%) |
Jul 14, 2008 | 10.04 | 10.24 | 9.932 | 9.978 | 13,750,004 | +0.08(+0.79%) |
Jul 11, 2008 | 10.27 | 10.31 | 9.627 | 9.900 | 20,455,028 | -0.45(-4.39%) |
Jul 10, 2008 | 10.56 | 10.74 | 10.27 | 10.35 | 18,527,240 | -0.16(-1.54%) |
Jul 09, 2008 | 10.85 | 10.91 | 10.51 | 10.52 | 14,666,080 | -0.36(-3.28%) |
Jul 08, 2008 | 10.37 | 10.94 | 10.33 | 10.87 | 19,016,756 | +0.58(+5.61%) |
Jul 07, 2008 | 10.72 | 10.88 | 10.19 | 10.30 | 25,583,088 | -0.38(-3.59%) |
Jul 04, 2008 | 10.85 | 10.94 | 10.64 | 10.68 | 6,887,511 | +0.00(+0.00%) |
Jul 03, 2008 | 10.85 | 10.94 | 10.64 | 10.68 | 6,887,511 | -0.16(-1.44%) |
Jul 02, 2008 | 11.08 | 11.19 | 10.82 | 10.83 | 12,977,628 | -0.25(-2.23%) |
Jul 01, 2008 | 10.68 | 11.16 | 10.61 | 11.08 | 16,856,884 | +0.26(+2.40%) |
Jun 30, 2008 | 10.89 | 11.18 | 10.73 | 10.82 | 19,424,598 | -0.05(-0.42%) |
Jun 27, 2008 | 10.80 | 11.00 | 10.52 | 10.87 | 26,007,564 | +0.05(+0.48%) |
Jun 26, 2008 | 10.93 | 10.99 | 10.74 | 10.81 | 16,896,756 | -0.15(-1.36%) |
Jun 25, 2008 | 10.90 | 11.30 | 10.90 | 10.96 | 14,645,792 | +0.09(+0.84%) |
Jun 24, 2008 | 10.87 | 11.04 | 10.67 | 10.87 | 21,721,172 | -0.10(-0.89%) |
Jun 23, 2008 | 11.40 | 11.43 | 10.93 | 10.97 | 18,250,020 | -0.36(-3.15%) |
Jun 20, 2008 | 11.49 | 11.59 | 11.26 | 11.33 | 19,218,682 | -0.27(-2.35%) |
Jun 19, 2008 | 11.33 | 11.67 | 11.24 | 11.60 | 14,422,360 | +0.25(+2.17%) |
Jun 18, 2008 | 11.56 | 11.63 | 11.31 | 11.35 | 11,748,503 | -0.33(-2.83%) |
Jun 17, 2008 | 11.76 | 11.81 | 11.63 | 11.68 | 10,122,368 | +0.04(+0.33%) |
Jun 16, 2008 | 11.54 | 11.78 | 11.50 | 11.65 | 14,783,355 | -0.04(-0.33%) |
Jun 13, 2008 | 11.59 | 11.68 | 11.39 | 11.68 | 9,958,971 | +0.15(+1.29%) |
Jun 12, 2008 | 11.33 | 11.70 | 11.33 | 11.54 | 15,724,222 | +0.24(+2.13%) |
Jun 11, 2008 | 11.37 | 11.55 | 11.22 | 11.30 | 17,793,560 | -0.19(-1.64%) |
Jun 10, 2008 | 11.28 | 11.73 | 10.84 | 11.48 | 23,198,802 | +0.45(+4.12%) |
Jun 09, 2008 | 11.28 | 11.29 | 10.93 | 11.03 | 17,712,538 | -0.12(-1.05%) |
Jun 06, 2008 | 11.43 | 11.45 | 11.12 | 11.15 | 16,039,391 | -0.46(-3.97%) |
Jun 05, 2008 | 11.31 | 11.76 | 11.30 | 11.61 | 25,698,468 | +0.05(+0.45%) |
Jun 04, 2008 | 11.70 | 11.76 | 11.41 | 11.55 | 14,279,344 | -0.13(-1.11%) |
Jun 03, 2008 | 11.73 | 11.95 | 11.53 | 11.68 | 15,378,938 | -0.03(-0.22%) |