Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.05 | 15.05 | 14.60 | 14.82 | 9,023,653 | -0.61(-3.95%) |
Aug 28, 2009 | 15.35 | 15.58 | 15.21 | 15.44 | 5,692,555 | +0.27(+1.75%) |
Aug 27, 2009 | 15.03 | 15.22 | 14.52 | 15.17 | 4,435,587 | +0.18(+1.20%) |
Aug 26, 2009 | 15.19 | 15.21 | 14.90 | 14.99 | 4,223,315 | -0.31(-2.04%) |
Aug 25, 2009 | 15.26 | 15.48 | 15.16 | 15.30 | 6,329,281 | +0.27(+1.77%) |
Aug 24, 2009 | 15.26 | 15.54 | 14.96 | 15.04 | 5,556,693 | -0.07(-0.47%) |
Aug 21, 2009 | 15.18 | 15.40 | 14.99 | 15.11 | 6,249,193 | +0.37(+2.49%) |
Aug 20, 2009 | 14.53 | 14.80 | 14.46 | 14.74 | 6,486,500 | +0.19(+1.29%) |
Aug 19, 2009 | 14.17 | 14.73 | 14.05 | 14.55 | 8,007,352 | +0.20(+1.36%) |
Aug 18, 2009 | 14.31 | 14.46 | 14.21 | 14.36 | 5,472,824 | +0.24(+1.72%) |
Aug 17, 2009 | 14.45 | 14.46 | 14.06 | 14.11 | 7,966,421 | -0.77(-5.15%) |
Aug 14, 2009 | 15.47 | 15.49 | 14.77 | 14.88 | 10,535,276 | -0.48(-3.11%) |
Aug 13, 2009 | 15.66 | 15.66 | 15.19 | 15.36 | 6,085,356 | +0.13(+0.82%) |
Aug 12, 2009 | 14.99 | 15.50 | 14.97 | 15.23 | 6,351,672 | +0.11(+0.72%) |
Aug 11, 2009 | 15.24 | 15.30 | 14.87 | 15.12 | 5,580,498 | -0.27(-1.73%) |
Aug 10, 2009 | 15.33 | 15.40 | 15.07 | 15.39 | 6,741,775 | -0.24(-1.55%) |
Aug 07, 2009 | 15.97 | 16.12 | 15.59 | 15.63 | 8,026,205 | -0.46(-2.87%) |
Aug 06, 2009 | 16.09 | 16.21 | 15.75 | 16.09 | 6,374,112 | +0.13(+0.83%) |
Aug 05, 2009 | 15.89 | 16.21 | 15.65 | 15.96 | 6,424,940 | +0.02(+0.15%) |
Aug 04, 2009 | 15.65 | 16.12 | 15.41 | 15.94 | 7,736,386 | +0.31(+1.95%) |
Aug 03, 2009 | 15.65 | 15.94 | 15.59 | 15.63 | 5,761,842 | +0.27(+1.73%) |
Jul 31, 2009 | 14.71 | 15.39 | 14.56 | 15.36 | 6,871,081 | +0.71(+4.86%) |
Jul 30, 2009 | 14.80 | 14.90 | 14.61 | 14.65 | 6,887,097 | +0.26(+1.79%) |
Jul 29, 2009 | 14.69 | 14.79 | 14.34 | 14.39 | 6,329,796 | -0.46(-3.11%) |
Jul 28, 2009 | 15.39 | 15.54 | 14.53 | 14.86 | 12,468,366 | -0.91(-5.76%) |
Jul 27, 2009 | 16.08 | 16.19 | 15.73 | 15.76 | 4,798,660 | -0.13(-0.79%) |
Jul 24, 2009 | 15.87 | 16.11 | 15.82 | 15.89 | 4,498,782 | +0.02(+0.15%) |
Jul 23, 2009 | 15.45 | 16.12 | 15.44 | 15.87 | 6,282,631 | +0.23(+1.45%) |
Jul 22, 2009 | 15.65 | 15.96 | 15.42 | 15.64 | 6,623,447 | -0.09(-0.55%) |
Jul 21, 2009 | 16.02 | 16.09 | 15.34 | 15.72 | 6,398,431 | -0.31(-1.90%) |
Jul 20, 2009 | 16.05 | 16.23 | 15.76 | 16.03 | 5,993,650 | +0.42(+2.71%) |
Jul 17, 2009 | 15.44 | 15.68 | 15.29 | 15.61 | 4,880,937 | +0.23(+1.53%) |
Jul 16, 2009 | 15.23 | 15.47 | 15.12 | 15.37 | 4,748,339 | -0.02(-0.10%) |
Jul 15, 2009 | 15.06 | 15.45 | 15.06 | 15.39 | 6,318,421 | +0.81(+5.53%) |
Jul 14, 2009 | 14.46 | 14.61 | 14.31 | 14.58 | 4,199,750 | +0.34(+2.36%) |
Jul 13, 2009 | 13.61 | 14.25 | 13.59 | 14.25 | 7,980,781 | +0.34(+2.42%) |
Jul 10, 2009 | 13.73 | 14.06 | 13.54 | 13.91 | 5,345,027 | +0.01(+0.06%) |
Jul 09, 2009 | 14.06 | 14.36 | 13.88 | 13.90 | 6,381,299 | -0.04(-0.28%) |
Jul 08, 2009 | 14.30 | 14.35 | 13.53 | 13.94 | 11,523,793 | -0.51(-3.52%) |
Jul 07, 2009 | 14.32 | 14.72 | 14.19 | 14.45 | 9,137,996 | +0.09(+0.65%) |
Jul 06, 2009 | 14.42 | 14.42 | 13.92 | 14.36 | 10,638,374 | -0.46(-3.12%) |
Jul 02, 2009 | 14.57 | 14.89 | 14.36 | 14.82 | 9,426,178 | -0.34(-2.27%) |
Jul 01, 2009 | 14.56 | 15.40 | 14.51 | 15.16 | 9,363,816 | +0.96(+6.78%) |
Jun 30, 2009 | 14.64 | 14.75 | 14.09 | 14.20 | 5,233,565 | -0.48(-3.25%) |
Jun 29, 2009 | 14.79 | 15.01 | 14.50 | 14.68 | 5,038,845 | -0.13(-0.85%) |
Jun 26, 2009 | 15.07 | 15.23 | 14.75 | 14.80 | 7,038,037 | -0.19(-1.25%) |
Jun 25, 2009 | 14.53 | 15.01 | 14.51 | 14.99 | 7,517,463 | +0.69(+4.81%) |
Jun 24, 2009 | 14.00 | 14.39 | 13.90 | 14.30 | 9,855,477 | +0.71(+5.24%) |
Jun 23, 2009 | 13.08 | 13.66 | 12.88 | 13.59 | 7,594,465 | +0.58(+4.45%) |
Jun 22, 2009 | 13.51 | 13.53 | 12.99 | 13.01 | 9,638,882 | -0.94(-6.73%) |
Jun 19, 2009 | 13.52 | 13.96 | 13.48 | 13.95 | 8,517,767 | +0.56(+4.21%) |
Jun 18, 2009 | 13.61 | 14.06 | 13.31 | 13.39 | 11,101,754 | -0.18(-1.33%) |
Jun 17, 2009 | 13.60 | 13.71 | 13.18 | 13.57 | 6,456,877 | -0.11(-0.80%) |
Jun 16, 2009 | 13.89 | 14.03 | 13.51 | 13.67 | 6,635,692 | +0.17(+1.27%) |
Jun 15, 2009 | 13.69 | 13.73 | 13.38 | 13.50 | 5,998,087 | -0.32(-2.32%) |
Jun 12, 2009 | 13.95 | 14.10 | 13.71 | 13.82 | 6,547,008 | -0.59(-4.07%) |
Jun 11, 2009 | 14.25 | 14.71 | 14.12 | 14.41 | 6,098,290 | +0.04(+0.27%) |
Jun 10, 2009 | 14.61 | 14.70 | 14.13 | 14.37 | 7,035,441 | -0.05(-0.33%) |
Jun 09, 2009 | 14.91 | 14.92 | 14.37 | 14.42 | 5,485,715 | -0.16(-1.07%) |
Jun 08, 2009 | 14.21 | 14.58 | 14.01 | 14.57 | 7,296,989 | +0.05(+0.32%) |
Jun 05, 2009 | 14.86 | 15.05 | 14.39 | 14.53 | 11,843,099 | -1.03(-6.64%) |
Jun 04, 2009 | 15.20 | 15.65 | 15.19 | 15.56 | 6,048,348 | +0.49(+3.22%) |
Jun 03, 2009 | 15.73 | 15.89 | 14.72 | 15.08 | 10,713,187 | -1.32(-8.06%) |
Jun 02, 2009 | 15.94 | 16.41 | 15.72 | 16.40 | 8,972,159 | +0.61(+3.87%) |
Jun 01, 2009 | 15.73 | 16.17 | 15.54 | 15.79 | 16,111,904 | -0.03(-0.20%) |
May 29, 2009 | 15.82 | 16.03 | 15.57 | 15.82 | 10,706,392 | +0.55(+3.59%) |
May 28, 2009 | 15.00 | 15.48 | 14.94 | 15.27 | 9,340,089 | +0.57(+3.89%) |
May 27, 2009 | 15.02 | 15.28 | 14.70 | 14.70 | 7,890,656 | -0.21(-1.42%) |
May 26, 2009 | 14.39 | 14.97 | 14.28 | 14.91 | 6,899,911 | -0.09(-0.63%) |
May 22, 2009 | 14.97 | 15.25 | 14.82 | 15.00 | 7,566,165 | +0.30(+2.02%) |
May 21, 2009 | 14.56 | 14.94 | 14.11 | 14.71 | 10,137,318 | +0.09(+0.64%) |
May 20, 2009 | 13.98 | 14.75 | 13.87 | 14.61 | 11,063,329 | +0.95(+6.93%) |
May 19, 2009 | 13.36 | 13.89 | 13.17 | 13.67 | 6,837,937 | +0.46(+3.50%) |
May 18, 2009 | 13.31 | 13.35 | 12.67 | 13.21 | 4,220,963 | -0.01(-0.06%) |
May 15, 2009 | 13.38 | 13.61 | 13.08 | 13.21 | 7,036,122 | -0.10(-0.76%) |
May 14, 2009 | 13.16 | 13.44 | 12.87 | 13.31 | 6,286,870 | +0.15(+1.13%) |
May 13, 2009 | 13.33 | 13.90 | 13.14 | 13.17 | 9,255,169 | -0.40(-2.94%) |
May 12, 2009 | 13.06 | 13.60 | 12.89 | 13.57 | 8,940,135 | +0.68(+5.28%) |
May 11, 2009 | 12.80 | 13.03 | 12.66 | 12.88 | 6,583,115 | -0.13(-1.02%) |
May 08, 2009 | 12.90 | 13.10 | 12.69 | 13.02 | 7,965,672 | +0.26(+2.02%) |
May 07, 2009 | 13.24 | 13.53 | 12.59 | 12.76 | 7,416,071 | -0.43(-3.26%) |
May 06, 2009 | 13.04 | 13.32 | 12.99 | 13.19 | 6,835,268 | +0.42(+3.31%) |
May 05, 2009 | 13.27 | 13.34 | 12.65 | 12.77 | 7,788,331 | -0.06(-0.49%) |
May 04, 2009 | 12.33 | 12.90 | 12.32 | 12.83 | 5,627,380 | +0.69(+5.67%) |
May 01, 2009 | 11.98 | 12.30 | 11.98 | 12.14 | 3,650,227 | +0.05(+0.45%) |
Apr 30, 2009 | 12.01 | 12.26 | 11.90 | 12.09 | 6,918,587 | -0.28(-2.28%) |
Apr 29, 2009 | 12.26 | 12.54 | 12.06 | 12.37 | 6,729,794 | +0.52(+4.36%) |
Apr 28, 2009 | 11.74 | 12.06 | 11.65 | 11.85 | 4,948,534 | -0.47(-3.81%) |
Apr 27, 2009 | 12.40 | 12.65 | 12.18 | 12.32 | 5,872,189 | -0.23(-1.81%) |
Apr 24, 2009 | 12.20 | 12.66 | 12.11 | 12.55 | 9,172,569 | +0.62(+5.18%) |
Apr 23, 2009 | 11.47 | 12.01 | 11.30 | 11.93 | 10,154,563 | +0.63(+5.54%) |
Apr 22, 2009 | 11.31 | 11.76 | 11.28 | 11.30 | 8,440,262 | +0.13(+1.19%) |
Apr 21, 2009 | 11.70 | 11.79 | 10.96 | 11.17 | 9,779,909 | -0.25(-2.19%) |
Apr 20, 2009 | 10.94 | 11.65 | 10.93 | 11.42 | 8,870,444 | +0.63(+5.87%) |
Apr 17, 2009 | 10.76 | 11.05 | 10.66 | 10.79 | 12,778,131 | -0.19(-1.71%) |
Apr 16, 2009 | 11.65 | 11.66 | 10.91 | 10.98 | 13,174,040 | -0.60(-5.20%) |
Apr 15, 2009 | 11.58 | 11.77 | 11.40 | 11.58 | 6,096,053 | +0.03(+0.27%) |
Apr 14, 2009 | 11.68 | 11.77 | 6.579 | 11.55 | 6,319,530 | -0.02(-0.14%) |
Apr 13, 2009 | 11.95 | 12.06 | 11.54 | 11.56 | 8,556,539 | -0.14(-1.20%) |
Apr 09, 2009 | 11.86 | 12.03 | 11.62 | 11.70 | 6,114,944 | -0.24(-2.03%) |
Apr 08, 2009 | 12.06 | 12.18 | 11.66 | 11.95 | 7,580,396 | +0.10(+0.86%) |
Apr 07, 2009 | 12.42 | 12.42 | 11.84 | 11.84 | 10,152,134 | -0.27(-2.26%) |
Apr 06, 2009 | 12.16 | 12.19 | 11.73 | 12.12 | 12,414,369 | -0.41(-3.25%) |
Apr 03, 2009 | 13.48 | 13.61 | 12.34 | 12.52 | 11,916,698 | -0.95(-7.08%) |
Apr 02, 2009 | 14.07 | 14.16 | 13.31 | 13.48 | 13,339,233 | -1.06(-7.32%) |
Apr 01, 2009 | 14.50 | 14.60 | 14.12 | 14.54 | 6,824,282 | +0.56(+4.03%) |
Mar 31, 2009 | 14.11 | 14.32 | 13.67 | 13.98 | 7,464,095 | +0.08(+0.56%) |
Mar 30, 2009 | 13.75 | 14.32 | 13.53 | 13.90 | 7,123,517 | -0.72(-4.92%) |
Mar 26, 2009 | 15.12 | 15.14 | 14.55 | 14.62 | 7,778,043 | -0.34(-2.25%) |
Mar 25, 2009 | 14.54 | 15.19 | 14.18 | 14.96 | 14,252,262 | +0.56(+3.86%) |
Mar 24, 2009 | 13.91 | 14.68 | 13.65 | 14.40 | 10,206,294 | +0.23(+1.60%) |
Mar 23, 2009 | 14.18 | 14.39 | 14.10 | 14.18 | 9,665,829 | +0.16(+1.17%) |
Mar 20, 2009 | 14.47 | 14.47 | 13.96 | 14.01 | 13,836,081 | -0.58(-3.97%) |
Mar 19, 2009 | 14.24 | 14.77 | 14.14 | 14.59 | 17,872,640 | +1.96(+15.48%) |
Mar 18, 2009 | 12.19 | 13.65 | 11.80 | 12.63 | 15,037,209 | +0.34(+2.74%) |
Mar 17, 2009 | 12.42 | 12.47 | 11.95 | 12.30 | 6,229,088 | -0.13(-1.01%) |
Mar 16, 2009 | 12.32 | 12.60 | 12.13 | 12.42 | 4,538,298 | -0.03(-0.25%) |
Mar 13, 2009 | 12.34 | 12.57 | 12.09 | 12.45 | 0 | +0.31(+2.58%) |
Mar 12, 2009 | 12.22 | 12.30 | 11.80 | 12.14 | 8,424,996 | +0.20(+1.70%) |
Mar 11, 2009 | 11.45 | 12.11 | 11.31 | 11.94 | 9,692,190 | +0.59(+5.17%) |
Mar 10, 2009 | 12.02 | 12.28 | 11.21 | 11.35 | 14,322,592 | -0.92(-7.52%) |
Mar 09, 2009 | 12.78 | 12.93 | 12.12 | 12.27 | 9,837,826 | -0.77(-5.94%) |
Mar 06, 2009 | 13.19 | 13.53 | 12.82 | 13.05 | 0 | +0.13(+0.97%) |
Mar 05, 2009 | 12.21 | 13.13 | 12.21 | 12.92 | 7,115,868 | +0.74(+6.10%) |
Mar 04, 2009 | 12.82 | 12.84 | 12.02 | 12.18 | 9,698,450 | +0.40(+3.39%) |
Mar 02, 2009 | 12.60 | 12.63 | 11.47 | 11.78 | 14,994,403 | -0.56(-4.56%) |
Feb 27, 2009 | 13.33 | 13.45 | 11.82 | 12.34 | 0 | -0.72(-5.51%) |
Feb 26, 2009 | 12.48 | 13.15 | 12.31 | 13.06 | 10,975,659 | +0.42(+3.34%) |
Feb 25, 2009 | 13.03 | 13.63 | 12.59 | 12.64 | 15,614,267 | -0.57(-4.32%) |
Feb 24, 2009 | 14.23 | 14.34 | 13.10 | 13.21 | 13,040,877 | -1.13(-7.86%) |
Feb 23, 2009 | 14.42 | 14.95 | 14.23 | 14.34 | 11,856,660 | -0.44(-2.96%) |
Feb 20, 2009 | 14.66 | 14.98 | 14.21 | 14.78 | 15,480,947 | +0.63(+4.42%) |
Feb 19, 2009 | 14.79 | 15.00 | 13.96 | 14.15 | 14,409,442 | -1.10(-7.18%) |
Feb 18, 2009 | 15.02 | 15.36 | 14.33 | 15.25 | 14,248,434 | +0.25(+1.67%) |
Feb 17, 2009 | 15.23 | 15.36 | 14.87 | 15.00 | 14,862,343 | +0.20(+1.37%) |
Feb 13, 2009 | 15.00 | 15.02 | 14.50 | 14.79 | 7,970,299 | -0.23(-1.56%) |
Feb 12, 2009 | 14.98 | 15.22 | 14.61 | 15.03 | 12,683,728 | +0.02(+0.10%) |
Feb 11, 2009 | 14.05 | 15.16 | 13.96 | 15.01 | 21,497,834 | +1.13(+8.17%) |
Feb 10, 2009 | 14.47 | 14.58 | 13.67 | 13.88 | 13,424,930 | -0.23(-1.61%) |
Feb 09, 2009 | 14.30 | 14.50 | 13.91 | 14.11 | 10,073,497 | -0.41(-2.86%) |
Feb 06, 2009 | 13.76 | 14.64 | 13.74 | 14.52 | 15,827,433 | +0.40(+2.83%) |
Feb 05, 2009 | 13.98 | 14.20 | 13.82 | 14.12 | 13,696,114 | +0.50(+3.68%) |
Feb 04, 2009 | 13.54 | 13.89 | 13.44 | 13.62 | 11,204,070 | +0.30(+2.23%) |
Feb 03, 2009 | 13.61 | 13.71 | 13.06 | 13.32 | 14,221,994 | -0.09(-0.64%) |
Feb 02, 2009 | 13.32 | 14.03 | 13.17 | 13.41 | 15,331,592 | -0.42(-3.05%) |
Jan 30, 2009 | 14.42 | 14.45 | 13.53 | 13.83 | 0 | -0.20(-1.45%) |
Jan 29, 2009 | 13.09 | 14.22 | 12.96 | 14.03 | 19,143,762 | +0.78(+5.90%) |
Jan 28, 2009 | 13.62 | 13.64 | 13.11 | 13.25 | 16,538,278 | -0.09(-0.64%) |
Jan 27, 2009 | 13.56 | 13.68 | 13.25 | 13.34 | 14,537,082 | -0.42(-3.07%) |
Jan 26, 2009 | 14.74 | 14.92 | 13.51 | 13.76 | 20,087,320 | -0.50(-3.51%) |
Jan 23, 2009 | 13.61 | 14.33 | 13.45 | 14.26 | 27,940,124 | +1.00(+7.55%) |
Jan 22, 2009 | 13.47 | 13.90 | 13.13 | 13.26 | 23,219,254 | -0.42(-3.09%) |
Jan 21, 2009 | 13.58 | 14.07 | 13.03 | 13.68 | 29,544,874 | -0.68(-4.74%) |
Jan 20, 2009 | 14.07 | 15.28 | 13.89 | 14.36 | 28,268,420 | +0.37(+2.63%) |
Jan 16, 2009 | 13.63 | 14.05 | 13.05 | 14.00 | 23,573,968 | +0.95(+7.32%) |
Jan 15, 2009 | 12.71 | 13.10 | 12.13 | 13.04 | 13,552,744 | +0.28(+2.21%) |
Jan 14, 2009 | 13.31 | 13.54 | 12.55 | 12.76 | 12,078,341 | -0.71(-5.28%) |
Jan 13, 2009 | 13.26 | 13.70 | 12.98 | 13.47 | 13,570,132 | +0.38(+2.87%) |
Jan 12, 2009 | 13.47 | 13.53 | 12.92 | 13.10 | 10,882,686 | -0.80(-5.74%) |
Jan 09, 2009 | 13.93 | 14.49 | 13.56 | 13.89 | 12,375,871 | -0.34(-2.42%) |
Jan 08, 2009 | 13.71 | 14.28 | 13.58 | 14.24 | 10,273,045 | +0.99(+7.44%) |
Jan 07, 2009 | 14.27 | 14.27 | 13.10 | 13.25 | 11,091,037 | -1.11(-7.73%) |
Jan 06, 2009 | 13.73 | 14.61 | 13.59 | 14.36 | 13,191,494 | +0.49(+3.55%) |
Jan 05, 2009 | 13.93 | 14.14 | 13.56 | 13.87 | 12,334,046 | -0.66(-4.52%) |
Jan 02, 2009 | 14.22 | 14.87 | 14.12 | 14.53 | 0 | +0.12(+0.81%) |
Jan 01, 2009 | 14.20 | 14.46 | 13.74 | 14.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.20 | 14.46 | 13.74 | 14.41 | 6,693,922 | +0.18(+1.26%) |
Dec 30, 2008 | 14.32 | 14.32 | 13.89 | 14.23 | 6,471,455 | -0.08(-0.55%) |
Dec 29, 2008 | 14.29 | 14.45 | 13.87 | 14.31 | 8,375,217 | +0.31(+2.18%) |
Dec 26, 2008 | 13.52 | 14.17 | 12.99 | 14.00 | 3,292,412 | +0.70(+5.29%) |
Dec 24, 2008 | 13.08 | 13.49 | 12.79 | 13.30 | 2,692,471 | +0.24(+1.86%) |
Dec 23, 2008 | 12.99 | 13.57 | 11.37 | 13.06 | 11,592,943 | +0.05(+0.42%) |
Dec 22, 2008 | 13.64 | 14.03 | 12.67 | 13.00 | 10,184,501 | -0.06(-0.48%) |
Dec 19, 2008 | 12.33 | 13.34 | 12.33 | 13.06 | 12,751,308 | +0.28(+2.20%) |
Dec 18, 2008 | 13.92 | 14.05 | 12.55 | 12.78 | 15,454,553 | -1.13(-8.15%) |
Dec 17, 2008 | 14.39 | 14.92 | 13.85 | 13.92 | 12,746,736 | -0.37(-2.57%) |
Dec 16, 2008 | 13.30 | 14.32 | 13.10 | 14.29 | 13,492,095 | +1.19(+9.08%) |
Dec 15, 2008 | 13.12 | 13.67 | 12.68 | 13.10 | 16,006,158 | +0.31(+2.45%) |
Dec 12, 2008 | 11.90 | 13.03 | 11.87 | 12.78 | 11,856,387 | +0.52(+4.28%) |
Dec 11, 2008 | 13.39 | 13.61 | 11.98 | 12.26 | 14,962,851 | -0.50(-3.92%) |
Dec 10, 2008 | 12.24 | 13.15 | 12.24 | 12.76 | 19,866,026 | +1.18(+10.20%) |
Dec 09, 2008 | 11.42 | 12.00 | 11.21 | 11.58 | 15,174,100 | -0.12(-1.00%) |
Dec 08, 2008 | 11.46 | 11.84 | 11.27 | 11.70 | 12,676,021 | +1.09(+10.25%) |
Dec 05, 2008 | 10.25 | 10.68 | 9.489 | 10.61 | 14,460,381 | +0.04(+0.37%) |
Dec 04, 2008 | 10.98 | 11.48 | 10.37 | 10.57 | 13,214,692 | -0.63(-5.66%) |
Dec 03, 2008 | 11.01 | 11.47 | 10.66 | 11.20 | 16,308,758 | -0.42(-3.63%) |
Dec 02, 2008 | 11.11 | 11.69 | 10.95 | 11.63 | 14,377,150 | +0.98(+9.18%) |
Dec 01, 2008 | 11.19 | 11.59 | 10.60 | 10.65 | 13,141,287 | -0.89(-7.73%) |
Nov 28, 2008 | 11.73 | 11.73 | 11.07 | 11.54 | 4,089,263 | -0.06(-0.54%) |
Nov 26, 2008 | 10.77 | 11.69 | 10.45 | 11.60 | 11,711,259 | +0.92(+8.57%) |
Nov 25, 2008 | 11.72 | 11.72 | 10.23 | 10.69 | 16,210,100 | -0.48(-4.34%) |
Nov 24, 2008 | 11.42 | 12.11 | 11.15 | 11.17 | 18,335,940 | +0.40(+3.70%) |
Nov 21, 2008 | 9.184 | 10.91 | 8.903 | 10.77 | 24,502,406 | +2.43(+29.05%) |
Nov 20, 2008 | 8.480 | 9.216 | 8.152 | 8.347 | 17,121,942 | -0.36(-4.13%) |
Nov 19, 2008 | 9.583 | 9.986 | 8.676 | 8.707 | 17,315,748 | -0.70(-7.48%) |
Nov 18, 2008 | 9.427 | 9.935 | 9.090 | 9.411 | 13,776,513 | -0.11(-1.15%) |
Nov 17, 2008 | 9.247 | 10.17 | 9.059 | 9.521 | 14,862,357 | -0.05(-0.49%) |
Nov 14, 2008 | 10.56 | 11.10 | 9.536 | 9.568 | 22,357,290 | -0.99(-9.34%) |
Nov 13, 2008 | 9.208 | 10.60 | 8.300 | 10.55 | 17,652,436 | +1.63(+18.23%) |
Nov 12, 2008 | 10.08 | 10.08 | 8.871 | 8.926 | 17,509,006 | -1.56(-14.91%) |
Nov 11, 2008 | 10.18 | 10.81 | 9.990 | 10.49 | 12,548,305 | -0.15(-1.40%) |
Nov 10, 2008 | 10.55 | 10.75 | 10.09 | 10.64 | 11,750,885 | +0.80(+8.11%) |
Nov 07, 2008 | 9.552 | 10.44 | 9.435 | 9.841 | 12,455,018 | +0.45(+4.83%) |
Nov 06, 2008 | 10.58 | 10.87 | 9.309 | 9.388 | 18,066,762 | -0.70(-6.98%) |
Nov 05, 2008 | 9.802 | 10.34 | 9.435 | 10.09 | 15,101,646 | +0.05(+0.47%) |
Nov 04, 2008 | 8.809 | 10.15 | 8.809 | 10.04 | 11,295,574 | +1.63(+19.33%) |
Nov 03, 2008 | 8.402 | 8.989 | 8.238 | 8.418 | 9,857,959 | +0.26(+3.16%) |
Oct 31, 2008 | 8.566 | 8.793 | 8.097 | 8.160 | 15,091,558 | -0.66(-7.54%) |
Oct 30, 2008 | 8.605 | 8.879 | 7.862 | 8.824 | 20,552,142 | +0.72(+8.88%) |
Oct 29, 2008 | 7.033 | 8.332 | 6.994 | 8.105 | 22,797,630 | +1.46(+22.03%) |
Oct 28, 2008 | 6.501 | 6.720 | 5.992 | 6.642 | 12,492,545 | +0.65(+10.84%) |
Oct 27, 2008 | 6.704 | 6.884 | 5.985 | 5.992 | 11,710,289 | -0.90(-13.05%) |
Oct 24, 2008 | 5.359 | 7.064 | 5.359 | 6.892 | 15,851,688 | +0.67(+10.82%) |
Oct 23, 2008 | 6.744 | 7.455 | 6.079 | 6.219 | 17,920,504 | -0.88(-12.45%) |
Oct 22, 2008 | 7.847 | 7.901 | 6.986 | 7.103 | 13,621,513 | -1.04(-12.78%) |
Oct 21, 2008 | 8.652 | 8.942 | 8.136 | 8.144 | 9,842,010 | -1.18(-12.67%) |
Oct 20, 2008 | 8.574 | 9.364 | 8.339 | 9.325 | 8,792,420 | +0.92(+10.88%) |
Oct 17, 2008 | 7.995 | 9.881 | 7.995 | 8.410 | 13,186,266 | -0.27(-3.07%) |
Oct 16, 2008 | 10.17 | 10.17 | 8.238 | 8.676 | 22,025,004 | -1.38(-13.70%) |
Oct 15, 2008 | 11.02 | 11.41 | 10.03 | 10.05 | 13,864,397 | -1.13(-10.14%) |
Oct 14, 2008 | 10.81 | 11.68 | 10.45 | 11.19 | 17,476,964 | +0.89(+8.66%) |
Oct 13, 2008 | 10.87 | 11.09 | 9.630 | 10.30 | 9,605,555 | +0.05(+0.46%) |
Oct 10, 2008 | 12.06 | 12.30 | 9.388 | 10.25 | 21,153,422 | -2.09(-16.93%) |
Oct 09, 2008 | 12.46 | 12.65 | 11.74 | 12.34 | 13,272,202 | -0.34(-2.65%) |
Oct 08, 2008 | 11.15 | 12.75 | 11.13 | 12.67 | 24,270,206 | +2.02(+18.94%) |
Oct 07, 2008 | 11.10 | 11.37 | 10.61 | 10.66 | 17,482,588 | +0.09(+0.89%) |
Oct 06, 2008 | 11.73 | 11.84 | 9.552 | 10.56 | 17,927,796 | -0.53(-4.80%) |
Oct 03, 2008 | 10.76 | 12.02 | 10.76 | 11.09 | 12,842,462 | +0.05(+0.43%) |
Oct 02, 2008 | 12.58 | 12.68 | 10.98 | 11.05 | 15,954,794 | -2.20(-16.60%) |
Oct 01, 2008 | 12.84 | 13.83 | 12.61 | 13.24 | 15,748,641 | +0.63(+5.02%) |
Sep 30, 2008 | 12.68 | 13.24 | 12.21 | 12.61 | 11,307,571 | -0.22(-1.71%) |
Sep 29, 2008 | 12.87 | 13.63 | 12.55 | 12.83 | 14,180,944 | -0.16(-1.21%) |
Sep 26, 2008 | 13.34 | 13.64 | 12.84 | 12.99 | 0 | -0.02(-0.12%) |
Sep 25, 2008 | 13.42 | 13.78 | 12.91 | 13.00 | 10,448,064 | -0.58(-4.26%) |
Sep 24, 2008 | 13.54 | 13.82 | 13.14 | 13.58 | 9,777,625 | +0.34(+2.54%) |
Sep 23, 2008 | 13.85 | 13.89 | 12.85 | 13.24 | 16,583,857 | -0.54(-3.92%) |
Sep 22, 2008 | 13.60 | 14.22 | 13.60 | 13.78 | 15,695,073 | +0.84(+6.53%) |
Sep 19, 2008 | 11.89 | 12.94 | 11.81 | 12.94 | 0 | +0.92(+7.61%) |
Sep 18, 2008 | 11.98 | 12.85 | 11.55 | 12.02 | 30,150,790 | +0.60(+5.27%) |
Sep 17, 2008 | 10.55 | 11.54 | 10.34 | 11.42 | 21,037,108 | +0.99(+9.45%) |
Sep 16, 2008 | 9.419 | 10.51 | 9.419 | 10.44 | 13,529,574 | +0.27(+2.62%) |
Sep 15, 2008 | 10.73 | 11.01 | 10.01 | 10.17 | 13,234,744 | -0.61(-5.66%) |
Sep 12, 2008 | 10.06 | 10.85 | 9.857 | 10.78 | 11,536,967 | +1.14(+11.85%) |
Sep 11, 2008 | 9.693 | 10.01 | 9.137 | 9.638 | 14,990,754 | -0.21(-2.14%) |
Sep 10, 2008 | 9.403 | 9.865 | 8.973 | 9.849 | 13,811,541 | +0.54(+5.80%) |
Sep 09, 2008 | 10.03 | 10.21 | 9.286 | 9.309 | 17,471,254 | -1.21(-11.52%) |
Sep 08, 2008 | 11.48 | 11.62 | 10.44 | 10.52 | 9,961,416 | -0.58(-5.21%) |
Sep 05, 2008 | 11.07 | 11.23 | 10.59 | 11.10 | 0 | +0.27(+2.46%) |
Sep 04, 2008 | 11.60 | 11.76 | 10.70 | 10.84 | 10,893,030 | -0.67(-5.85%) |
Sep 03, 2008 | 11.73 | 12.03 | 11.18 | 11.51 | 11,472,238 | -0.22(-1.87%) |