Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.250 | 5.920 | 5.050 | 5.920 | 37,172,552 | +0.74(+14.29%) |
May 28, 2009 | 4.750 | 5.190 | 4.580 | 5.180 | 24,871,198 | +0.46(+9.75%) |
May 27, 2009 | 5.050 | 5.090 | 4.710 | 4.720 | 12,305,952 | -0.31(-6.16%) |
May 26, 2009 | 4.750 | 5.030 | 4.540 | 5.030 | 17,302,894 | +0.13(+2.65%) |
May 22, 2009 | 5.170 | 5.170 | 4.790 | 4.900 | 12,585,651 | -0.07(-1.41%) |
May 21, 2009 | 5.000 | 5.250 | 4.800 | 4.970 | 20,651,380 | -0.20(-3.87%) |
May 20, 2009 | 5.630 | 5.940 | 5.130 | 5.170 | 28,047,464 | -0.31(-5.66%) |
May 19, 2009 | 5.300 | 5.750 | 5.020 | 5.480 | 24,370,292 | +0.28(+5.38%) |
May 18, 2009 | 4.980 | 5.220 | 4.850 | 5.200 | 20,998,784 | +0.53(+11.35%) |
May 15, 2009 | 5.130 | 5.170 | 4.570 | 4.670 | 22,385,734 | -0.32(-6.41%) |
May 14, 2009 | 3.910 | 5.250 | 3.870 | 4.990 | 45,272,172 | +0.84(+20.24%) |
May 13, 2009 | 4.800 | 4.970 | 3.970 | 4.150 | 34,293,588 | -1.09(-20.80%) |
May 12, 2009 | 5.650 | 5.800 | 4.550 | 5.240 | 33,567,568 | -0.04(-0.76%) |
May 11, 2009 | 5.150 | 6.180 | 4.880 | 5.280 | 36,995,488 | +0.00(+0.00%) |
May 08, 2009 | 4.070 | 5.658 | 4.030 | 5.280 | 60,238,128 | +0.84(+18.92%) |
May 07, 2009 | 4.540 | 4.750 | 4.050 | 4.440 | 54,748,408 | +0.63(+16.54%) |
May 06, 2009 | 3.570 | 3.810 | 3.240 | 3.810 | 35,340,000 | +0.55(+16.87%) |
May 05, 2009 | 2.770 | 3.500 | 2.770 | 3.260 | 34,470,984 | +0.46(+16.43%) |
May 04, 2009 | 2.500 | 2.810 | 2.500 | 2.800 | 17,897,636 | +0.36(+14.75%) |
May 01, 2009 | 2.240 | 2.540 | 2.230 | 2.440 | 13,838,553 | +0.08(+3.39%) |
Apr 30, 2009 | 2.300 | 2.390 | 2.270 | 2.360 | 14,081,952 | +0.14(+6.31%) |
Apr 29, 2009 | 2.230 | 2.340 | 2.170 | 2.220 | 17,426,696 | +0.05(+2.30%) |
Apr 28, 2009 | 2.090 | 2.250 | 2.070 | 2.170 | 10,710,295 | +0.02(+0.93%) |
Apr 27, 2009 | 2.080 | 2.190 | 2.080 | 2.150 | 10,422,929 | +0.00(+0.00%) |
Apr 24, 2009 | 2.190 | 2.230 | 2.100 | 2.150 | 13,202,813 | -0.01(-0.46%) |
Apr 23, 2009 | 2.180 | 2.200 | 2.080 | 2.160 | 11,527,224 | +0.09(+4.35%) |
Apr 22, 2009 | 2.180 | 2.300 | 2.040 | 2.070 | 15,361,239 | -0.12(-5.48%) |
Apr 21, 2009 | 1.910 | 2.200 | 1.750 | 2.190 | 16,179,868 | +0.23(+11.73%) |
Apr 20, 2009 | 2.240 | 2.240 | 1.960 | 1.960 | 18,729,216 | -0.34(-14.78%) |
Apr 17, 2009 | 2.310 | 2.380 | 2.210 | 2.300 | 15,284,645 | -0.03(-1.29%) |
Apr 16, 2009 | 2.340 | 2.390 | 2.250 | 2.330 | 12,786,126 | +0.06(+2.64%) |
Apr 15, 2009 | 2.070 | 2.270 | 2.000 | 2.270 | 16,004,345 | +0.23(+11.27%) |
Apr 14, 2009 | 2.310 | 2.350 | 2.020 | 2.040 | 32,381,976 | +0.09(+4.62%) |
Apr 13, 2009 | 2.070 | 2.270 | 1.900 | 1.950 | 51,329,312 | -0.80(-29.09%) |
Apr 09, 2009 | 2.500 | 2.750 | 2.400 | 2.750 | 23,992,800 | +0.42(+18.03%) |
Apr 08, 2009 | 2.460 | 2.550 | 2.280 | 2.330 | 22,042,372 | +0.24(+11.48%) |
Apr 07, 2009 | 2.040 | 2.180 | 1.960 | 2.090 | 9,665,714 | -0.05(-2.34%) |
Apr 06, 2009 | 1.940 | 2.220 | 1.900 | 2.140 | 13,344,223 | +0.12(+5.94%) |
Apr 03, 2009 | 2.040 | 2.095 | 1.940 | 2.020 | 15,015,812 | -0.05(-2.42%) |
Apr 02, 2009 | 2.150 | 2.230 | 2.050 | 2.070 | 13,965,263 | +0.07(+3.50%) |
Apr 01, 2009 | 1.840 | 2.030 | 1.780 | 2.000 | 8,908,597 | +0.10(+5.26%) |
Mar 31, 2009 | 1.840 | 1.900 | 1.800 | 1.900 | 10,753,163 | +0.16(+9.20%) |
Mar 30, 2009 | 1.970 | 1.970 | 1.740 | 1.740 | 14,502,863 | -0.34(-16.35%) |
Mar 26, 2009 | 2.100 | 2.200 | 2.010 | 2.080 | 18,784,126 | -0.03(-1.42%) |
Mar 25, 2009 | 2.110 | 2.220 | 1.830 | 2.110 | 21,341,424 | +0.10(+4.98%) |
Mar 24, 2009 | 1.990 | 2.200 | 1.820 | 2.010 | 19,185,922 | -0.07(-3.37%) |
Mar 23, 2009 | 1.930 | 2.090 | 1.920 | 2.080 | 18,885,144 | +0.30(+16.85%) |
Mar 20, 2009 | 1.850 | 1.850 | 1.530 | 1.780 | 19,061,986 | -0.22(-11.11%) |
Mar 19, 2009 | 2.150 | 2.240 | 1.710 | 2.002 | 30,712,012 | +0.08(+4.30%) |
Mar 18, 2009 | 1.580 | 1.980 | 1.520 | 1.920 | 34,521,556 | +0.28(+17.07%) |
Mar 17, 2009 | 1.530 | 1.640 | 1.460 | 1.640 | 14,224,489 | +0.20(+13.89%) |
Mar 16, 2009 | 1.640 | 1.750 | 1.410 | 1.440 | 21,455,230 | -0.07(-4.64%) |
Mar 13, 2009 | 1.500 | 1.560 | 1.350 | 1.510 | 0 | +0.11(+7.86%) |
Mar 12, 2009 | 1.310 | 1.420 | 1.160 | 1.400 | 12,399,053 | +0.15(+12.00%) |
Mar 11, 2009 | 1.420 | 1.460 | 1.150 | 1.250 | 14,723,715 | -0.04(-3.10%) |
Mar 10, 2009 | 1.070 | 1.290 | 1.040 | 1.290 | 18,733,212 | +0.38(+41.76%) |
Mar 09, 2009 | 0.8100 | 1.050 | 0.7800 | 0.9100 | 13,768,122 | +0.07(+8.33%) |
Mar 06, 2009 | 0.9700 | 0.9700 | 0.7800 | 0.8400 | 0 | -0.07(-7.69%) |
Mar 05, 2009 | 0.9300 | 1.000 | 0.8800 | 0.9100 | 14,183,780 | -0.09(-9.00%) |
Mar 04, 2009 | 1.110 | 1.120 | 0.9800 | 1.000 | 17,445,968 | -0.09(-8.26%) |
Mar 02, 2009 | 1.130 | 1.200 | 1.030 | 1.090 | 12,395,552 | -0.12(-9.92%) |
Feb 27, 2009 | 1.190 | 1.350 | 1.150 | 1.210 | 0 | -0.16(-11.68%) |
Feb 26, 2009 | 1.530 | 1.550 | 1.330 | 1.370 | 14,153,207 | -0.04(-2.84%) |
Feb 25, 2009 | 1.550 | 1.550 | 1.290 | 1.410 | 15,916,445 | -0.10(-6.62%) |
Feb 24, 2009 | 1.300 | 1.520 | 1.160 | 1.510 | 21,067,636 | +0.26(+20.80%) |
Feb 23, 2009 | 1.690 | 1.720 | 1.250 | 1.250 | 17,339,236 | -0.22(-14.97%) |
Feb 20, 2009 | 1.430 | 1.581 | 1.300 | 1.470 | 15,572,370 | -0.12(-7.55%) |
Feb 19, 2009 | 2.040 | 2.050 | 1.570 | 1.590 | 21,298,476 | -0.35(-18.04%) |
Feb 18, 2009 | 2.130 | 2.230 | 1.850 | 1.940 | 14,456,509 | -0.11(-5.37%) |
Feb 17, 2009 | 2.200 | 2.410 | 2.050 | 2.050 | 14,277,392 | -0.28(-12.02%) |
Feb 13, 2009 | 2.390 | 2.520 | 2.330 | 2.330 | 7,899,309 | -0.13(-5.28%) |
Feb 12, 2009 | 2.410 | 2.480 | 2.250 | 2.460 | 12,993,765 | -0.03(-1.20%) |
Feb 11, 2009 | 2.470 | 2.530 | 2.280 | 2.490 | 15,819,482 | +0.24(+10.67%) |
Feb 10, 2009 | 2.750 | 3.020 | 2.200 | 2.250 | 27,175,552 | -0.43(-16.04%) |
Feb 09, 2009 | 2.750 | 2.800 | 2.520 | 2.680 | 21,010,340 | +0.36(+15.52%) |
Feb 06, 2009 | 2.280 | 2.360 | 2.160 | 2.320 | 11,754,947 | -0.02(-0.85%) |
Feb 05, 2009 | 2.260 | 2.422 | 2.110 | 2.340 | 11,527,138 | +0.08(+3.54%) |
Feb 04, 2009 | 2.490 | 2.490 | 2.250 | 2.260 | 6,919,688 | -0.13(-5.44%) |
Feb 03, 2009 | 2.490 | 2.520 | 2.390 | 2.390 | 7,366,128 | -0.04(-1.65%) |
Feb 02, 2009 | 2.390 | 2.480 | 2.210 | 2.430 | 8,626,850 | +0.11(+4.74%) |
Jan 30, 2009 | 2.520 | 2.680 | 2.300 | 2.320 | 0 | -0.24(-9.38%) |
Jan 29, 2009 | 2.650 | 2.730 | 2.410 | 2.560 | 9,837,781 | -0.26(-9.22%) |
Jan 28, 2009 | 2.770 | 2.890 | 2.600 | 2.820 | 16,918,468 | +0.38(+15.57%) |
Jan 27, 2009 | 2.540 | 2.590 | 2.410 | 2.440 | 6,232,596 | -0.04(-1.61%) |
Jan 26, 2009 | 2.570 | 2.690 | 2.360 | 2.480 | 8,771,089 | +0.04(+1.64%) |
Jan 23, 2009 | 2.100 | 2.470 | 2.010 | 2.440 | 11,247,137 | +0.18(+7.96%) |
Jan 22, 2009 | 2.200 | 2.560 | 2.160 | 2.260 | 15,026,648 | -0.09(-3.83%) |
Jan 21, 2009 | 2.150 | 2.350 | 2.040 | 2.350 | 16,112,347 | +0.38(+19.29%) |
Jan 20, 2009 | 2.440 | 2.500 | 1.930 | 1.970 | 15,631,824 | -0.41(-17.23%) |
Jan 16, 2009 | 2.270 | 2.690 | 2.180 | 2.380 | 25,822,692 | +0.32(+15.53%) |
Jan 15, 2009 | 2.280 | 2.360 | 1.700 | 2.060 | 28,054,772 | -0.28(-11.97%) |
Jan 14, 2009 | 2.500 | 2.500 | 2.310 | 2.340 | 9,843,285 | -0.26(-10.00%) |
Jan 13, 2009 | 2.500 | 2.780 | 2.330 | 2.600 | 12,446,441 | +0.01(+0.39%) |
Jan 12, 2009 | 2.960 | 2.995 | 2.510 | 2.590 | 11,954,727 | -0.37(-12.50%) |
Jan 09, 2009 | 3.120 | 3.120 | 2.950 | 2.960 | 6,010,967 | -0.14(-4.52%) |
Jan 08, 2009 | 3.010 | 3.110 | 2.890 | 3.100 | 11,230,289 | +0.06(+1.97%) |
Jan 07, 2009 | 3.080 | 3.380 | 2.990 | 3.040 | 15,245,065 | -0.13(-4.10%) |
Jan 06, 2009 | 2.850 | 3.260 | 2.830 | 3.170 | 21,564,644 | +0.34(+12.01%) |
Jan 05, 2009 | 2.870 | 2.881 | 2.780 | 2.830 | 11,446,538 | -0.03(-1.05%) |
Jan 02, 2009 | 2.890 | 2.920 | 2.790 | 2.860 | 0 | +0.03(+1.06%) |
Jan 01, 2009 | 2.840 | 2.940 | 2.750 | 2.830 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.840 | 2.940 | 2.750 | 2.830 | 7,473,398 | -0.01(-0.35%) |
Dec 30, 2008 | 2.730 | 2.840 | 2.650 | 2.840 | 5,816,520 | +0.12(+4.41%) |
Dec 29, 2008 | 2.820 | 2.860 | 2.650 | 2.720 | 5,115,884 | -0.12(-4.23%) |
Dec 26, 2008 | 2.800 | 2.890 | 2.710 | 2.840 | 3,976,183 | +0.07(+2.53%) |
Dec 24, 2008 | 2.750 | 2.820 | 2.620 | 2.770 | 4,428,763 | -0.09(-3.15%) |
Dec 23, 2008 | 3.090 | 3.170 | 2.790 | 2.860 | 11,900,725 | -0.17(-5.61%) |
Dec 22, 2008 | 3.140 | 3.300 | 2.900 | 3.030 | 13,879,629 | -0.36(-10.62%) |
Dec 19, 2008 | 3.180 | 3.390 | 2.790 | 3.390 | 23,222,700 | +0.05(+1.50%) |
Dec 18, 2008 | 3.340 | 3.680 | 3.200 | 3.340 | 28,769,532 | +0.21(+6.71%) |
Dec 17, 2008 | 3.500 | 3.690 | 3.010 | 3.130 | 29,453,846 | -0.36(-10.32%) |
Dec 16, 2008 | 2.870 | 3.990 | 2.820 | 3.490 | 65,558,240 | +0.69(+24.64%) |
Dec 15, 2008 | 2.680 | 2.830 | 2.500 | 2.800 | 16,482,164 | +0.30(+12.00%) |
Dec 12, 2008 | 2.310 | 2.600 | 2.240 | 2.500 | 13,313,625 | -0.05(-1.96%) |
Dec 11, 2008 | 2.540 | 2.770 | 2.420 | 2.550 | 17,981,808 | -0.03(-1.16%) |
Dec 10, 2008 | 2.950 | 3.100 | 2.500 | 2.580 | 30,024,904 | +0.17(+7.05%) |
Dec 09, 2008 | 2.200 | 2.820 | 2.010 | 2.410 | 34,005,452 | +0.17(+7.59%) |
Dec 08, 2008 | 1.840 | 2.950 | 1.810 | 2.240 | 44,796,348 | +0.66(+41.77%) |
Dec 05, 2008 | 1.330 | 1.830 | 1.270 | 1.580 | 28,466,716 | +0.29(+22.48%) |
Dec 04, 2008 | 1.400 | 1.460 | 1.270 | 1.290 | 10,169,045 | -0.14(-9.79%) |
Dec 03, 2008 | 1.360 | 1.550 | 1.210 | 1.430 | 11,802,280 | +0.09(+6.72%) |
Dec 02, 2008 | 1.290 | 1.380 | 1.160 | 1.340 | 8,109,660 | +0.19(+16.52%) |
Dec 01, 2008 | 1.390 | 1.390 | 1.130 | 1.150 | 9,225,009 | -0.30(-20.69%) |
Nov 28, 2008 | 1.470 | 1.490 | 1.310 | 1.450 | 4,960,343 | +0.01(+0.69%) |
Nov 26, 2008 | 1.270 | 1.450 | 1.140 | 1.440 | 13,636,212 | +0.14(+10.77%) |
Nov 25, 2008 | 1.400 | 1.410 | 1.230 | 1.300 | 17,161,160 | -0.40(-23.53%) |
Nov 24, 2008 | 1.040 | 1.700 | 0.9300 | 1.700 | 16,009,700 | +0.80(+88.89%) |
Nov 21, 2008 | 1.100 | 1.100 | 0.7000 | 0.9000 | 19,141,000 | -0.09(-9.09%) |
Nov 20, 2008 | 1.010 | 1.190 | 0.9900 | 0.9900 | 15,525,426 | -0.03(-2.94%) |
Nov 19, 2008 | 1.130 | 1.240 | 1.020 | 1.020 | 13,621,925 | -0.10(-8.93%) |
Nov 18, 2008 | 1.430 | 1.430 | 1.100 | 1.120 | 23,107,696 | -0.22(-16.42%) |
Nov 17, 2008 | 1.950 | 1.950 | 1.320 | 1.340 | 20,930,308 | -0.13(-8.84%) |
Nov 14, 2008 | 1.770 | 1.800 | 1.400 | 1.470 | 22,574,952 | -0.06(-3.92%) |
Nov 13, 2008 | 1.120 | 1.870 | 0.9000 | 1.530 | 37,096,612 | +0.53(+53.00%) |
Nov 12, 2008 | 1.380 | 1.380 | 0.9500 | 1.000 | 40,725,500 | -0.24(-19.35%) |
Nov 11, 2008 | 2.060 | 2.280 | 1.080 | 1.240 | 43,412,568 | -1.48(-54.41%) |
Nov 10, 2008 | 3.150 | 3.200 | 2.660 | 2.720 | 12,464,200 | +0.05(+1.87%) |
Nov 07, 2008 | 4.020 | 4.090 | 2.490 | 2.670 | 29,010,514 | -2.03(-43.19%) |
Nov 06, 2008 | 5.390 | 5.390 | 4.630 | 4.700 | 7,155,600 | -0.48(-9.27%) |
Nov 05, 2008 | 5.490 | 6.690 | 5.150 | 5.180 | 9,903,262 | -0.61(-10.54%) |
Nov 04, 2008 | 5.680 | 6.250 | 5.170 | 5.790 | 10,136,951 | +0.49(+9.25%) |
Nov 03, 2008 | 4.780 | 5.580 | 4.640 | 5.300 | 8,218,388 | +0.46(+9.50%) |
Oct 31, 2008 | 4.130 | 4.890 | 4.020 | 4.840 | 9,071,180 | +0.65(+15.51%) |
Oct 30, 2008 | 4.990 | 5.080 | 4.010 | 4.190 | 7,407,298 | -0.51(-10.85%) |
Oct 29, 2008 | 5.090 | 5.260 | 4.650 | 4.700 | 7,733,994 | -0.62(-11.65%) |
Oct 28, 2008 | 4.740 | 5.360 | 4.310 | 5.320 | 6,628,861 | +1.05(+24.59%) |
Oct 27, 2008 | 4.930 | 5.000 | 4.270 | 4.270 | 5,046,530 | -0.87(-16.93%) |
Oct 24, 2008 | 3.950 | 5.830 | 3.710 | 5.140 | 9,269,137 | +0.52(+11.26%) |
Oct 23, 2008 | 4.810 | 5.340 | 4.110 | 4.620 | 7,960,398 | -0.05(-1.07%) |
Oct 22, 2008 | 5.380 | 5.610 | 4.580 | 4.670 | 5,070,244 | -1.06(-18.50%) |
Oct 21, 2008 | 6.350 | 6.670 | 5.600 | 5.730 | 4,780,765 | -0.74(-11.44%) |
Oct 20, 2008 | 5.820 | 6.660 | 5.520 | 6.470 | 5,587,508 | +1.07(+19.81%) |
Oct 17, 2008 | 5.300 | 6.040 | 4.800 | 5.400 | 6,767,816 | +0.00(+0.00%) |
Oct 16, 2008 | 5.740 | 5.740 | 4.500 | 5.400 | 9,850,057 | +0.17(+3.25%) |
Oct 15, 2008 | 6.490 | 6.490 | 5.140 | 5.230 | 8,970,075 | -1.51(-22.40%) |
Oct 14, 2008 | 7.270 | 8.010 | 6.220 | 6.740 | 11,373,849 | +0.42(+6.65%) |
Oct 13, 2008 | 4.530 | 6.520 | 4.410 | 6.320 | 9,452,819 | +2.82(+80.57%) |
Oct 10, 2008 | 3.610 | 4.500 | 3.250 | 3.500 | 12,092,100 | -0.22(-5.91%) |
Oct 09, 2008 | 5.140 | 5.280 | 3.720 | 3.720 | 10,373,943 | -0.98(-20.85%) |
Oct 08, 2008 | 4.980 | 5.480 | 4.600 | 4.700 | 7,952,897 | -0.32(-6.37%) |
Oct 07, 2008 | 6.900 | 6.900 | 5.010 | 5.020 | 10,830,336 | -1.10(-17.97%) |
Oct 06, 2008 | 7.300 | 7.300 | 5.900 | 6.120 | 8,369,007 | -1.48(-19.47%) |
Oct 03, 2008 | 7.620 | 8.320 | 7.280 | 7.600 | 6,212,716 | +0.30(+4.11%) |
Oct 02, 2008 | 8.500 | 8.500 | 7.140 | 7.300 | 6,904,402 | -0.06(-0.82%) |
Oct 01, 2008 | 7.700 | 8.060 | 7.010 | 7.360 | 8,686,162 | -1.25(-14.52%) |
Sep 30, 2008 | 6.720 | 10.50 | 5.710 | 8.610 | 16,231,154 | +3.61(+72.20%) |
Sep 29, 2008 | 8.100 | 8.140 | 4.200 | 5.000 | 12,556,500 | -3.14(-38.57%) |
Sep 26, 2008 | 10.06 | 10.49 | 4.970 | 8.140 | 0 | -2.44(-23.06%) |
Sep 25, 2008 | 11.00 | 12.00 | 10.17 | 10.58 | 5,138,855 | -0.05(-0.47%) |
Sep 24, 2008 | 13.10 | 13.10 | 10.55 | 10.63 | 5,432,468 | -1.80(-14.48%) |
Sep 23, 2008 | 13.43 | 13.65 | 11.80 | 12.43 | 6,003,457 | +0.21(+1.72%) |
Sep 22, 2008 | 14.75 | 15.01 | 9.640 | 12.22 | 7,031,847 | -3.03(-19.87%) |
Sep 19, 2008 | 14.00 | 16.16 | 9.600 | 15.25 | 0 | +6.10(+66.67%) |
Sep 18, 2008 | 8.810 | 10.07 | 3.510 | 9.150 | 46,245,900 | -0.69(-7.01%) |
Sep 17, 2008 | 12.85 | 13.15 | 7.830 | 9.840 | 22,779,576 | -3.42(-25.79%) |
Sep 16, 2008 | 13.37 | 13.80 | 12.61 | 13.26 | 17,030,100 | -0.60(-4.33%) |
Sep 15, 2008 | 14.42 | 15.28 | 13.85 | 13.86 | 8,374,091 | -1.25(-8.27%) |
Sep 12, 2008 | 14.78 | 15.38 | 14.72 | 15.11 | 3,953,247 | +0.09(+0.60%) |
Sep 11, 2008 | 15.01 | 15.31 | 14.73 | 15.02 | 6,917,266 | -0.55(-3.53%) |
Sep 10, 2008 | 15.75 | 15.89 | 15.19 | 15.57 | 5,098,978 | -0.18(-1.14%) |
Sep 09, 2008 | 17.17 | 17.35 | 15.75 | 15.75 | 5,749,660 | -1.42(-8.27%) |
Sep 08, 2008 | 17.99 | 19.99 | 16.63 | 17.17 | 11,301,802 | +1.09(+6.78%) |
Sep 05, 2008 | 15.42 | 16.10 | 15.31 | 16.08 | 0 | +0.57(+3.68%) |
Sep 04, 2008 | 16.19 | 16.21 | 15.46 | 15.51 | 3,739,588 | -0.84(-5.14%) |
Sep 03, 2008 | 15.99 | 16.41 | 15.90 | 16.35 | 3,672,208 | +0.18(+1.11%) |
Sep 02, 2008 | 16.39 | 16.61 | 15.86 | 16.17 | 5,020,127 | +0.12(+0.75%) |
Aug 29, 2008 | 15.76 | 16.25 | 15.72 | 16.05 | 2,919,357 | +0.07(+0.44%) |
Aug 28, 2008 | 15.48 | 15.99 | 15.41 | 15.98 | 4,383,008 | +0.65(+4.24%) |
Aug 27, 2008 | 15.05 | 15.48 | 14.50 | 15.33 | 2,769,001 | +0.24(+1.59%) |
Aug 26, 2008 | 14.96 | 15.42 | 14.82 | 15.09 | 3,314,664 | +0.09(+0.60%) |
Aug 25, 2008 | 15.26 | 15.45 | 14.97 | 15.00 | 4,297,910 | -0.42(-2.72%) |
Aug 22, 2008 | 14.83 | 15.46 | 14.60 | 15.42 | 5,145,571 | +0.70(+4.76%) |
Aug 21, 2008 | 14.80 | 15.05 | 14.62 | 14.72 | 4,211,363 | -0.25(-1.67%) |
Aug 20, 2008 | 15.09 | 15.14 | 14.62 | 14.97 | 4,834,899 | -0.02(-0.13%) |
Aug 19, 2008 | 14.88 | 15.18 | 14.72 | 14.99 | 5,369,948 | -0.21(-1.38%) |
Aug 18, 2008 | 16.15 | 16.15 | 15.04 | 15.20 | 4,370,775 | -0.84(-5.24%) |
Aug 15, 2008 | 16.35 | 16.35 | 15.42 | 16.04 | 0 | +0.54(+3.48%) |
Aug 14, 2008 | 14.58 | 15.80 | 14.58 | 15.50 | 6,199,776 | +0.74(+5.01%) |
Aug 13, 2008 | 15.07 | 15.18 | 14.46 | 14.76 | 4,480,635 | -0.54(-3.53%) |
Aug 12, 2008 | 15.93 | 16.27 | 15.18 | 15.30 | 5,076,785 | -0.85(-5.26%) |
Aug 11, 2008 | 15.75 | 16.55 | 15.58 | 16.15 | 5,319,598 | +0.39(+2.47%) |
Aug 08, 2008 | 14.94 | 16.47 | 14.81 | 15.76 | 7,407,880 | +1.09(+7.43%) |
Aug 07, 2008 | 15.77 | 16.11 | 14.57 | 14.67 | 9,006,656 | -1.62(-9.94%) |
Aug 06, 2008 | 16.77 | 16.77 | 16.11 | 16.29 | 5,331,478 | -0.54(-3.21%) |
Aug 05, 2008 | 16.51 | 16.93 | 15.97 | 16.83 | 5,450,260 | +0.49(+3.00%) |
Aug 04, 2008 | 16.20 | 16.60 | 15.92 | 16.34 | 4,074,248 | +0.03(+0.18%) |
Aug 01, 2008 | 16.07 | 16.41 | 15.94 | 16.31 | 7,751,711 | +0.34(+2.13%) |
Jul 31, 2008 | 16.39 | 16.62 | 15.96 | 15.97 | 6,357,978 | -0.74(-4.43%) |
Jul 30, 2008 | 18.00 | 18.19 | 16.56 | 16.71 | 9,593,608 | +0.45(+2.77%) |
Jul 29, 2008 | 16.26 | 16.26 | 15.50 | 16.26 | 11,513,457 | +0.66(+4.23%) |
Jul 28, 2008 | 16.40 | 16.77 | 15.59 | 15.60 | 7,364,342 | -0.87(-5.28%) |
Jul 25, 2008 | 16.91 | 17.31 | 16.30 | 16.47 | 6,635,657 | -0.26(-1.55%) |
Jul 24, 2008 | 17.67 | 17.83 | 16.68 | 16.73 | 9,872,396 | -0.87(-4.94%) |
Jul 23, 2008 | 17.44 | 17.78 | 17.08 | 17.60 | 8,145,352 | +0.17(+0.98%) |
Jul 22, 2008 | 16.12 | 17.48 | 15.85 | 17.43 | 6,236,768 | +1.06(+6.48%) |
Jul 21, 2008 | 16.19 | 16.56 | 15.97 | 16.37 | 5,903,609 | +0.14(+0.86%) |
Jul 18, 2008 | 16.07 | 16.33 | 15.70 | 16.23 | 6,464,665 | +0.23(+1.44%) |
Jul 17, 2008 | 15.51 | 16.56 | 15.10 | 16.00 | 11,646,360 | +1.15(+7.74%) |
Jul 16, 2008 | 14.98 | 15.06 | 14.13 | 14.85 | 14,221,485 | -0.08(-0.54%) |
Jul 15, 2008 | 15.97 | 16.79 | 14.93 | 14.93 | 11,069,534 | -1.01(-6.34%) |
Jul 14, 2008 | 16.62 | 16.79 | 15.91 | 15.94 | 4,936,742 | -0.45(-2.75%) |
Jul 11, 2008 | 16.93 | 17.09 | 16.23 | 16.39 | 6,807,660 | -0.78(-4.54%) |
Jul 10, 2008 | 17.25 | 17.49 | 16.93 | 17.17 | 4,569,858 | -0.18(-1.04%) |
Jul 09, 2008 | 17.50 | 18.02 | 17.30 | 17.35 | 5,854,676 | -0.36(-2.03%) |
Jul 08, 2008 | 16.76 | 17.72 | 16.49 | 17.71 | 5,110,703 | +0.95(+5.67%) |
Jul 07, 2008 | 17.61 | 17.82 | 16.73 | 16.76 | 6,389,915 | -0.76(-4.34%) |
Jul 04, 2008 | 17.99 | 18.05 | 17.46 | 17.52 | 2,185,080 | +0.00(+0.00%) |
Jul 03, 2008 | 17.99 | 18.05 | 17.46 | 17.52 | 2,185,080 | -0.25(-1.41%) |
Jul 02, 2008 | 18.00 | 18.27 | 17.75 | 17.77 | 3,576,928 | -0.07(-0.39%) |
Jul 01, 2008 | 17.61 | 18.00 | 17.43 | 17.84 | 4,895,656 | +0.03(+0.17%) |
Jun 30, 2008 | 18.08 | 18.41 | 17.72 | 17.81 | 6,258,514 | -0.18(-1.00%) |
Jun 27, 2008 | 17.81 | 18.25 | 17.69 | 17.99 | 5,290,088 | +0.07(+0.39%) |
Jun 26, 2008 | 18.42 | 18.55 | 17.90 | 17.92 | 4,514,631 | -0.94(-4.98%) |
Jun 25, 2008 | 18.43 | 19.21 | 18.35 | 18.86 | 3,659,528 | +0.43(+2.33%) |
Jun 24, 2008 | 18.13 | 18.71 | 17.84 | 18.43 | 3,509,706 | +0.38(+2.11%) |
Jun 23, 2008 | 18.49 | 18.49 | 17.91 | 18.05 | 5,592,093 | -0.95(-5.00%) |
Jun 20, 2008 | 19.67 | 19.80 | 18.95 | 19.00 | 3,899,623 | -0.88(-4.43%) |
Jun 19, 2008 | 19.40 | 19.93 | 19.19 | 19.88 | 2,684,063 | +0.01(+0.05%) |
Jun 18, 2008 | 20.09 | 20.29 | 19.71 | 19.87 | 2,732,619 | -0.28(-1.39%) |
Jun 17, 2008 | 21.07 | 21.10 | 20.13 | 20.15 | 2,091,794 | -0.72(-3.45%) |
Jun 16, 2008 | 20.51 | 21.05 | 20.39 | 20.87 | 3,905,932 | +0.18(+0.87%) |
Jun 13, 2008 | 20.65 | 20.69 | 20.13 | 20.69 | 2,834,693 | +0.37(+1.82%) |
Jun 12, 2008 | 20.02 | 20.66 | 19.94 | 20.32 | 4,394,073 | +0.54(+2.73%) |
Jun 11, 2008 | 20.81 | 20.90 | 19.78 | 19.78 | 4,701,006 | -1.19(-5.67%) |
Jun 10, 2008 | 20.90 | 21.07 | 20.36 | 20.97 | 4,757,797 | +0.42(+2.04%) |
Jun 09, 2008 | 21.03 | 21.22 | 20.49 | 20.55 | 4,262,711 | -0.32(-1.53%) |
Jun 06, 2008 | 21.55 | 21.70 | 20.82 | 20.87 | 5,097,143 | -0.99(-4.53%) |
Jun 05, 2008 | 21.60 | 21.89 | 21.47 | 21.86 | 2,529,097 | +0.29(+1.34%) |
Jun 04, 2008 | 21.54 | 21.90 | 21.38 | 21.57 | 3,393,130 | -0.18(-0.83%) |
Jun 03, 2008 | 22.03 | 22.14 | 21.56 | 21.75 | 3,278,145 | -0.25(-1.14%) |