Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.76 | 21.93 | 20.93 | 21.17 | 4,005,390 | -1.07(-4.80%) |
Aug 28, 2009 | 22.23 | 23.10 | 21.70 | 22.24 | 2,757,523 | +0.20(+0.90%) |
Aug 27, 2009 | 21.49 | 22.08 | 20.75 | 22.04 | 4,005,378 | +0.73(+3.41%) |
Aug 26, 2009 | 21.32 | 21.77 | 20.95 | 21.32 | 4,668,010 | +0.10(+0.45%) |
Aug 25, 2009 | 21.04 | 21.62 | 21.04 | 21.22 | 3,824,746 | +0.20(+0.97%) |
Aug 24, 2009 | 21.22 | 21.97 | 20.98 | 21.02 | 5,954,922 | +0.04(+0.17%) |
Aug 21, 2009 | 19.71 | 21.19 | 19.71 | 20.98 | 5,283,449 | +1.53(+7.87%) |
Aug 20, 2009 | 18.21 | 19.50 | 18.08 | 19.45 | 4,603,948 | +1.36(+7.49%) |
Aug 19, 2009 | 17.98 | 18.28 | 17.91 | 18.10 | 4,324,850 | -0.45(-2.43%) |
Aug 18, 2009 | 18.13 | 18.63 | 17.91 | 18.55 | 3,531,914 | +0.10(+0.52%) |
Aug 17, 2009 | 18.89 | 18.90 | 17.83 | 18.45 | 4,589,321 | -1.12(-5.70%) |
Aug 14, 2009 | 19.64 | 19.82 | 18.87 | 19.57 | 5,788,156 | -0.65(-3.23%) |
Aug 13, 2009 | 20.08 | 20.31 | 19.58 | 20.22 | 3,835,939 | +0.65(+3.31%) |
Aug 12, 2009 | 18.73 | 19.80 | 18.73 | 19.57 | 6,303,258 | +0.92(+4.96%) |
Aug 11, 2009 | 19.53 | 19.69 | 18.40 | 18.65 | 5,310,694 | -0.82(-4.22%) |
Aug 10, 2009 | 19.55 | 21.10 | 19.34 | 19.47 | 8,647,738 | -0.02(-0.09%) |
Aug 07, 2009 | 18.94 | 20.12 | 18.52 | 19.49 | 9,431,010 | +1.03(+5.56%) |
Aug 06, 2009 | 18.21 | 19.15 | 18.10 | 18.46 | 6,835,562 | +0.52(+2.91%) |
Aug 05, 2009 | 17.12 | 18.48 | 16.96 | 17.94 | 7,696,924 | +0.74(+4.33%) |
Aug 04, 2009 | 15.70 | 17.57 | 15.65 | 17.20 | 10,100,763 | +1.39(+8.81%) |
Aug 03, 2009 | 15.55 | 15.92 | 15.46 | 15.80 | 3,331,682 | +0.34(+2.17%) |
Jul 31, 2009 | 15.16 | 15.72 | 15.16 | 15.47 | 2,894,354 | +0.17(+1.14%) |
Jul 30, 2009 | 14.48 | 15.62 | 14.34 | 15.29 | 4,536,462 | +0.90(+6.25%) |
Jul 29, 2009 | 14.48 | 14.60 | 14.06 | 14.39 | 3,765,893 | -0.34(-2.28%) |
Jul 28, 2009 | 14.31 | 14.99 | 13.83 | 14.73 | 5,830,286 | +0.47(+3.33%) |
Jul 27, 2009 | 14.03 | 14.41 | 13.76 | 14.26 | 3,612,227 | +0.15(+1.06%) |
Jul 24, 2009 | 13.74 | 14.24 | 13.22 | 14.11 | 3,124,836 | +0.20(+1.47%) |
Jul 23, 2009 | 13.27 | 14.14 | 13.21 | 13.90 | 5,093,174 | +0.67(+5.08%) |
Jul 22, 2009 | 12.78 | 13.43 | 12.46 | 13.23 | 3,640,061 | +0.32(+2.46%) |
Jul 21, 2009 | 13.33 | 13.44 | 12.40 | 12.91 | 3,431,497 | -0.39(-2.93%) |
Jul 20, 2009 | 12.86 | 13.35 | 12.86 | 13.30 | 2,926,272 | +0.56(+4.43%) |
Jul 17, 2009 | 13.11 | 13.20 | 12.61 | 12.74 | 5,258,857 | -0.40(-3.06%) |
Jul 16, 2009 | 12.56 | 13.33 | 12.47 | 13.14 | 4,347,824 | +0.37(+2.87%) |
Jul 15, 2009 | 12.20 | 12.92 | 12.20 | 12.77 | 5,552,701 | +0.83(+6.93%) |
Jul 14, 2009 | 11.92 | 12.19 | 11.39 | 11.95 | 3,000,108 | +0.07(+0.56%) |
Jul 13, 2009 | 11.38 | 11.93 | 11.33 | 11.88 | 4,463,473 | +0.68(+6.11%) |
Jul 10, 2009 | 11.30 | 11.50 | 10.82 | 11.20 | 3,853,313 | -0.23(-2.05%) |
Jul 09, 2009 | 11.78 | 11.87 | 11.37 | 11.43 | 2,678,115 | -0.16(-1.40%) |
Jul 08, 2009 | 12.16 | 12.32 | 11.23 | 11.59 | 6,891,354 | -0.47(-3.88%) |
Jul 07, 2009 | 12.98 | 13.06 | 11.96 | 12.06 | 4,623,731 | -1.01(-7.76%) |
Jul 06, 2009 | 12.76 | 13.14 | 12.41 | 13.07 | 3,098,200 | +0.50(+4.01%) |
Jul 02, 2009 | 13.58 | 13.70 | 12.57 | 12.57 | 3,646,308 | -1.29(-9.31%) |
Jul 01, 2009 | 13.78 | 14.12 | 13.75 | 13.86 | 2,500,612 | +0.10(+0.70%) |
Jun 30, 2009 | 13.84 | 14.08 | 13.61 | 13.76 | 2,532,653 | -0.03(-0.22%) |
Jun 29, 2009 | 13.55 | 13.90 | 13.31 | 13.79 | 2,583,852 | +0.33(+2.45%) |
Jun 26, 2009 | 13.23 | 13.63 | 13.15 | 13.46 | 4,921,538 | +0.12(+0.90%) |
Jun 25, 2009 | 12.99 | 13.36 | 12.91 | 13.34 | 3,619,902 | +0.38(+2.92%) |
Jun 24, 2009 | 12.44 | 13.26 | 12.44 | 12.97 | 4,615,690 | +0.67(+5.47%) |
Jun 23, 2009 | 12.36 | 12.83 | 12.15 | 12.29 | 4,217,001 | -0.05(-0.39%) |
Jun 22, 2009 | 13.27 | 13.40 | 12.32 | 12.34 | 4,842,950 | -1.19(-8.78%) |
Jun 19, 2009 | 13.39 | 13.65 | 13.30 | 13.53 | 3,946,068 | +0.19(+1.44%) |
Jun 18, 2009 | 13.11 | 13.51 | 12.88 | 13.34 | 3,249,931 | +0.19(+1.46%) |
Jun 17, 2009 | 13.47 | 13.81 | 12.94 | 13.15 | 3,678,090 | -0.34(-2.49%) |
Jun 16, 2009 | 14.13 | 14.38 | 13.33 | 13.48 | 4,298,822 | -0.52(-3.73%) |
Jun 15, 2009 | 14.80 | 14.88 | 13.92 | 14.00 | 5,057,961 | -1.07(-7.12%) |
Jun 12, 2009 | 14.47 | 15.15 | 14.41 | 15.08 | 3,264,798 | +0.61(+4.23%) |
Jun 11, 2009 | 14.60 | 15.18 | 14.41 | 14.47 | 3,873,330 | -0.18(-1.23%) |
Jun 10, 2009 | 15.04 | 15.35 | 14.21 | 14.65 | 4,876,410 | -0.31(-2.05%) |
Jun 09, 2009 | 15.64 | 15.68 | 14.85 | 14.95 | 5,401,337 | -0.47(-3.03%) |
Jun 08, 2009 | 15.62 | 15.68 | 14.95 | 15.42 | 4,542,543 | -0.49(-3.06%) |
Jun 05, 2009 | 16.58 | 16.65 | 15.85 | 15.91 | 4,963,798 | -0.11(-0.71%) |
Jun 04, 2009 | 15.14 | 16.49 | 15.06 | 16.02 | 5,933,751 | +1.04(+6.97%) |
Jun 03, 2009 | 14.62 | 15.41 | 14.59 | 14.98 | 5,409,789 | +0.07(+0.48%) |
Jun 02, 2009 | 14.85 | 15.09 | 14.34 | 14.90 | 5,078,020 | -0.08(-0.56%) |
Jun 01, 2009 | 13.99 | 15.88 | 13.99 | 14.99 | 8,440,032 | +1.25(+9.08%) |
May 29, 2009 | 13.50 | 13.76 | 13.10 | 13.74 | 4,612,572 | +0.40(+2.97%) |
May 28, 2009 | 13.15 | 13.54 | 12.43 | 13.34 | 5,813,459 | +0.43(+3.30%) |
May 27, 2009 | 13.30 | 13.72 | 12.73 | 12.92 | 7,445,788 | -1.14(-8.11%) |
May 26, 2009 | 12.57 | 14.49 | 12.45 | 14.06 | 6,737,382 | +1.34(+10.57%) |
May 22, 2009 | 12.62 | 12.96 | 12.23 | 12.71 | 4,597,656 | +0.19(+1.53%) |
May 21, 2009 | 12.62 | 12.84 | 12.20 | 12.52 | 4,976,330 | -0.26(-2.02%) |
May 20, 2009 | 13.24 | 14.04 | 12.73 | 12.78 | 6,988,645 | -0.04(-0.33%) |
May 19, 2009 | 13.28 | 13.57 | 12.71 | 12.82 | 5,287,405 | -0.61(-4.51%) |
May 18, 2009 | 12.02 | 13.53 | 11.93 | 13.43 | 8,240,503 | +1.55(+13.03%) |
May 15, 2009 | 12.04 | 12.34 | 11.41 | 11.88 | 9,076,147 | -0.47(-3.79%) |
May 14, 2009 | 12.30 | 12.74 | 11.42 | 12.35 | 10,168,323 | -0.10(-0.77%) |
May 13, 2009 | 13.45 | 13.45 | 12.13 | 12.44 | 9,583,965 | -1.60(-11.37%) |
May 12, 2009 | 13.75 | 14.16 | 13.09 | 14.04 | 22,933,692 | +0.83(+6.27%) |
May 11, 2009 | 12.95 | 13.67 | 12.71 | 13.21 | 8,759,482 | -0.35(-2.57%) |
May 08, 2009 | 12.16 | 14.39 | 11.95 | 13.56 | 9,872,489 | +1.90(+16.31%) |
May 07, 2009 | 12.79 | 13.60 | 11.33 | 11.66 | 7,294,226 | -0.97(-7.70%) |
May 06, 2009 | 12.35 | 12.83 | 11.83 | 12.63 | 6,654,327 | +0.62(+5.14%) |
May 05, 2009 | 12.04 | 13.10 | 11.72 | 12.01 | 6,152,049 | -0.25(-2.05%) |
May 04, 2009 | 10.97 | 12.30 | 10.73 | 12.26 | 8,070,475 | +1.70(+16.14%) |
May 01, 2009 | 10.72 | 11.39 | 10.42 | 10.56 | 5,256,843 | -0.04(-0.34%) |
Apr 30, 2009 | 11.39 | 11.71 | 10.49 | 10.60 | 8,648,743 | -0.45(-4.07%) |
Apr 29, 2009 | 10.82 | 11.28 | 10.10 | 11.05 | 14,656,508 | -0.05(-0.49%) |
Apr 28, 2009 | 10.62 | 11.86 | 10.62 | 11.10 | 9,226,939 | -0.46(-3.95%) |
Apr 27, 2009 | 11.20 | 12.18 | 10.71 | 11.56 | 8,923,593 | -0.12(-1.03%) |
Apr 24, 2009 | 10.06 | 11.90 | 10.06 | 11.68 | 8,974,053 | +1.48(+14.47%) |
Apr 23, 2009 | 10.11 | 10.53 | 9.516 | 10.20 | 6,538,728 | +0.14(+1.43%) |
Apr 22, 2009 | 9.624 | 11.12 | 9.624 | 10.06 | 9,847,747 | -0.31(-3.01%) |
Apr 21, 2009 | 8.574 | 10.37 | 8.400 | 10.37 | 10,482,625 | +1.58(+17.95%) |
Apr 20, 2009 | 10.89 | 11.24 | 8.712 | 8.790 | 12,804,634 | -2.74(-23.78%) |
Apr 17, 2009 | 10.02 | 12.73 | 9.852 | 11.53 | 17,907,148 | +1.46(+14.47%) |
Apr 16, 2009 | 9.264 | 10.83 | 8.868 | 10.07 | 15,733,285 | +1.12(+12.46%) |
Apr 15, 2009 | 7.950 | 9.114 | 7.890 | 8.958 | 11,297,119 | +1.32(+17.28%) |
Apr 14, 2009 | 8.100 | 8.208 | 7.572 | 7.638 | 8,608,425 | -0.61(-7.42%) |
Apr 13, 2009 | 7.668 | 8.352 | 7.440 | 8.250 | 7,328,292 | +0.44(+5.61%) |
Apr 09, 2009 | 7.110 | 7.866 | 6.954 | 7.812 | 9,240,000 | +1.29(+19.78%) |
Apr 08, 2009 | 6.660 | 6.876 | 6.336 | 6.522 | 5,684,966 | +0.02(+0.28%) |
Apr 07, 2009 | 7.050 | 7.146 | 6.492 | 6.504 | 7,230,583 | -0.74(-10.26%) |
Apr 06, 2009 | 7.350 | 7.674 | 6.954 | 7.248 | 7,682,130 | -0.71(-8.97%) |
Apr 03, 2009 | 7.086 | 8.463 | 6.984 | 7.962 | 12,923,588 | +0.84(+11.79%) |
Apr 02, 2009 | 6.606 | 7.452 | 6.606 | 7.122 | 7,798,191 | +0.71(+11.14%) |
Apr 01, 2009 | 6.180 | 6.534 | 6.084 | 6.408 | 6,767,662 | -0.07(-1.11%) |
Mar 31, 2009 | 6.474 | 6.648 | 6.180 | 6.480 | 7,442,201 | +0.20(+3.25%) |
Mar 30, 2009 | 7.002 | 7.002 | 6.216 | 6.276 | 4,866,294 | -1.47(-18.98%) |
Mar 26, 2009 | 7.242 | 7.829 | 6.900 | 7.746 | 5,892,266 | +0.64(+9.04%) |
Mar 25, 2009 | 7.524 | 7.686 | 6.510 | 7.104 | 5,727,474 | -0.09(-1.25%) |
Mar 24, 2009 | 7.062 | 7.914 | 7.020 | 7.194 | 6,153,331 | -0.52(-6.69%) |
Mar 23, 2009 | 7.020 | 7.914 | 7.008 | 7.710 | 9,040,124 | +1.49(+23.92%) |
Mar 20, 2009 | 7.464 | 7.464 | 6.222 | 6.222 | 6,992,588 | -1.17(-15.83%) |
Mar 19, 2009 | 8.052 | 8.334 | 7.338 | 7.392 | 5,262,307 | -0.46(-5.88%) |
Mar 18, 2009 | 7.308 | 8.064 | 6.912 | 7.854 | 7,777,716 | +0.30(+3.97%) |
Mar 17, 2009 | 6.768 | 7.572 | 6.450 | 7.554 | 6,758,393 | +0.79(+11.61%) |
Mar 16, 2009 | 7.452 | 7.626 | 6.768 | 6.768 | 8,317,748 | -0.62(-8.37%) |
Mar 13, 2009 | 8.502 | 8.574 | 6.972 | 7.386 | 0 | -1.01(-12.07%) |
Mar 12, 2009 | 7.260 | 8.676 | 7.074 | 8.400 | 6,936,376 | +1.06(+14.38%) |
Mar 11, 2009 | 7.038 | 7.626 | 6.786 | 7.344 | 8,990,141 | +0.33(+4.70%) |
Mar 10, 2009 | 5.862 | 7.224 | 5.856 | 7.014 | 12,665,457 | +1.40(+25.03%) |
Mar 09, 2009 | 5.214 | 5.790 | 4.884 | 5.610 | 7,977,294 | +0.40(+7.60%) |
Mar 06, 2009 | 5.904 | 5.934 | 4.860 | 5.214 | 0 | -0.54(-9.38%) |
Mar 05, 2009 | 6.390 | 6.516 | 5.604 | 5.754 | 6,409,927 | -0.96(-14.30%) |
Mar 04, 2009 | 6.858 | 7.164 | 6.480 | 6.714 | 6,048,739 | +0.54(+8.75%) |
Mar 02, 2009 | 6.672 | 6.816 | 6.078 | 6.174 | 6,738,092 | -0.80(-11.45%) |
Feb 27, 2009 | 7.068 | 7.476 | 6.606 | 6.972 | 0 | -0.35(-4.83%) |
Feb 26, 2009 | 7.920 | 8.532 | 7.224 | 7.326 | 6,494,850 | -0.38(-4.98%) |
Feb 25, 2009 | 7.752 | 8.082 | 7.224 | 7.710 | 6,167,528 | -0.23(-2.87%) |
Feb 24, 2009 | 7.140 | 8.076 | 7.104 | 7.938 | 6,414,762 | +0.82(+11.55%) |
Feb 23, 2009 | 8.106 | 8.178 | 7.032 | 7.116 | 7,812,213 | -0.88(-11.03%) |
Feb 20, 2009 | 7.104 | 8.160 | 6.924 | 7.998 | 7,111,116 | +0.49(+6.47%) |
Feb 19, 2009 | 8.118 | 8.376 | 7.446 | 7.512 | 4,452,331 | -0.54(-6.71%) |
Feb 18, 2009 | 7.950 | 8.178 | 7.464 | 8.052 | 4,436,480 | +0.25(+3.23%) |
Feb 17, 2009 | 8.286 | 8.508 | 7.752 | 7.800 | 5,340,208 | -1.03(-11.62%) |
Feb 13, 2009 | 9.390 | 9.390 | 8.712 | 8.826 | 5,476,133 | -0.58(-6.19%) |
Feb 12, 2009 | 9.492 | 9.540 | 8.514 | 9.408 | 6,108,616 | -0.38(-3.92%) |
Feb 11, 2009 | 9.792 | 9.996 | 9.144 | 9.792 | 5,136,324 | +0.15(+1.56%) |
Feb 10, 2009 | 10.70 | 10.87 | 9.414 | 9.642 | 6,495,835 | -1.29(-11.80%) |
Feb 09, 2009 | 10.85 | 11.03 | 10.35 | 10.93 | 3,456,836 | +0.09(+0.83%) |
Feb 06, 2009 | 9.516 | 10.97 | 9.426 | 10.84 | 6,204,571 | +1.48(+15.83%) |
Feb 05, 2009 | 8.874 | 9.750 | 8.262 | 9.360 | 5,428,335 | +0.34(+3.79%) |
Feb 04, 2009 | 9.366 | 9.798 | 9.012 | 9.018 | 4,539,689 | -0.29(-3.09%) |
Feb 03, 2009 | 9.168 | 9.396 | 8.712 | 9.306 | 6,548,570 | +0.23(+2.51%) |
Feb 02, 2009 | 9.294 | 9.306 | 8.460 | 9.078 | 5,105,743 | -0.35(-3.69%) |
Jan 30, 2009 | 9.936 | 10.27 | 9.234 | 9.426 | 0 | -0.38(-3.86%) |
Jan 29, 2009 | 10.59 | 10.75 | 9.744 | 9.804 | 5,986,305 | -1.15(-10.47%) |
Jan 28, 2009 | 9.672 | 11.35 | 9.450 | 10.95 | 9,757,452 | +1.74(+18.89%) |
Jan 27, 2009 | 9.912 | 10.57 | 8.772 | 9.210 | 7,941,469 | -0.07(-0.71%) |
Jan 26, 2009 | 9.198 | 9.870 | 8.952 | 9.276 | 7,983,037 | +0.19(+2.11%) |
Jan 23, 2009 | 8.412 | 9.570 | 7.956 | 9.084 | 4,893,294 | +0.40(+4.63%) |
Jan 22, 2009 | 8.580 | 9.300 | 8.287 | 8.682 | 5,146,946 | -0.45(-4.93%) |
Jan 21, 2009 | 8.412 | 9.216 | 8.010 | 9.132 | 6,719,935 | +0.87(+10.53%) |
Jan 20, 2009 | 9.372 | 9.774 | 8.184 | 8.262 | 5,952,314 | -1.51(-15.47%) |
Jan 16, 2009 | 10.04 | 10.71 | 9.192 | 9.774 | 5,430,738 | +0.11(+1.12%) |
Jan 15, 2009 | 10.44 | 10.69 | 8.808 | 9.666 | 7,160,242 | -0.77(-7.41%) |
Jan 14, 2009 | 10.68 | 10.90 | 9.966 | 10.44 | 5,700,531 | -0.60(-5.43%) |
Jan 13, 2009 | 11.13 | 11.59 | 10.46 | 11.04 | 5,175,422 | +0.12(+1.10%) |
Jan 12, 2009 | 12.29 | 12.31 | 10.75 | 10.92 | 4,359,201 | -1.22(-10.08%) |
Jan 09, 2009 | 13.01 | 13.45 | 12.07 | 12.14 | 6,511,941 | -1.75(-12.57%) |
Jan 08, 2009 | 14.16 | 14.38 | 13.54 | 13.89 | 6,105,628 | -0.55(-3.82%) |
Jan 07, 2009 | 14.71 | 15.32 | 14.15 | 14.44 | 4,241,850 | -1.06(-6.81%) |
Jan 06, 2009 | 14.44 | 15.75 | 13.80 | 15.50 | 4,745,972 | +1.36(+9.63%) |
Jan 05, 2009 | 14.80 | 14.91 | 13.46 | 14.14 | 5,192,531 | -0.78(-5.23%) |
Jan 02, 2009 | 15.44 | 15.58 | 14.77 | 14.92 | 0 | -0.62(-4.01%) |
Jan 01, 2009 | 14.85 | 15.90 | 14.68 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.85 | 15.90 | 14.68 | 15.54 | 3,533,069 | +0.55(+3.68%) |
Dec 30, 2008 | 14.68 | 15.06 | 14.25 | 14.99 | 3,267,483 | +0.34(+2.29%) |
Dec 29, 2008 | 15.14 | 15.82 | 14.19 | 14.65 | 5,702,195 | -1.68(-10.29%) |
Dec 26, 2008 | 16.03 | 16.44 | 15.46 | 16.33 | 1,378,033 | +0.50(+3.15%) |
Dec 24, 2008 | 16.07 | 16.07 | 15.27 | 15.83 | 824,011 | +0.09(+0.57%) |
Dec 23, 2008 | 15.70 | 16.80 | 15.23 | 15.74 | 4,829,200 | +0.05(+0.31%) |
Dec 22, 2008 | 15.89 | 16.28 | 15.00 | 15.70 | 17,164,758 | +0.19(+1.24%) |
Dec 19, 2008 | 14.88 | 16.00 | 14.59 | 15.50 | 6,689,829 | +0.89(+6.12%) |
Dec 18, 2008 | 16.34 | 17.09 | 14.38 | 14.61 | 6,941,274 | -1.15(-7.27%) |
Dec 17, 2008 | 14.35 | 16.42 | 13.83 | 15.76 | 6,343,076 | +0.82(+5.46%) |
Dec 16, 2008 | 12.55 | 15.16 | 12.44 | 14.94 | 6,535,086 | +2.54(+20.46%) |
Dec 15, 2008 | 12.17 | 12.98 | 11.67 | 12.40 | 4,935,090 | +0.44(+3.71%) |
Dec 12, 2008 | 10.48 | 12.16 | 10.28 | 11.96 | 0 | +1.08(+9.93%) |
Dec 11, 2008 | 13.50 | 13.85 | 10.68 | 10.88 | 6,118,138 | -2.75(-20.20%) |
Dec 10, 2008 | 13.57 | 14.89 | 13.00 | 13.63 | 5,350,527 | +0.41(+3.09%) |
Dec 09, 2008 | 16.66 | 16.66 | 13.06 | 13.22 | 10,197,894 | -3.51(-20.98%) |
Dec 08, 2008 | 13.64 | 17.40 | 13.21 | 16.73 | 9,778,399 | +3.59(+27.35%) |
Dec 05, 2008 | 11.26 | 13.42 | 11.24 | 13.14 | 0 | +1.48(+12.65%) |
Dec 04, 2008 | 10.42 | 12.05 | 10.40 | 11.66 | 8,183,473 | +0.58(+5.25%) |
Dec 03, 2008 | 10.46 | 11.32 | 9.480 | 11.08 | 6,292,896 | +0.71(+6.89%) |
Dec 02, 2008 | 9.744 | 10.66 | 8.610 | 10.37 | 7,324,530 | +1.17(+12.72%) |
Dec 01, 2008 | 11.24 | 11.25 | 9.120 | 9.198 | 8,370,701 | -2.18(-19.15%) |
Nov 28, 2008 | 11.36 | 12.06 | 11.04 | 11.38 | 3,147,402 | +0.18(+1.61%) |
Nov 26, 2008 | 9.372 | 11.23 | 9.336 | 11.20 | 7,371,982 | +1.78(+18.93%) |
Nov 25, 2008 | 9.414 | 9.720 | 8.328 | 9.414 | 7,971,122 | -0.19(-1.94%) |
Nov 24, 2008 | 7.878 | 9.786 | 7.878 | 9.600 | 13,711,090 | +2.78(+40.85%) |
Nov 21, 2008 | 7.980 | 8.064 | 4.650 | 6.816 | 18,063,744 | -0.87(-11.32%) |
Nov 20, 2008 | 10.08 | 10.43 | 7.500 | 7.686 | 10,100,679 | -2.95(-27.75%) |
Nov 19, 2008 | 13.92 | 13.92 | 9.732 | 10.64 | 9,468,510 | -3.80(-26.31%) |
Nov 18, 2008 | 15.25 | 15.67 | 13.41 | 14.44 | 7,004,920 | -1.09(-7.00%) |
Nov 17, 2008 | 16.54 | 16.84 | 14.95 | 15.52 | 5,358,644 | -1.06(-6.40%) |
Nov 14, 2008 | 18.90 | 19.52 | 16.27 | 16.58 | 0 | -2.90(-14.88%) |
Nov 13, 2008 | 17.48 | 19.90 | 16.20 | 19.48 | 3,413,382 | +2.23(+12.94%) |
Nov 12, 2008 | 18.75 | 18.99 | 17.23 | 17.25 | 2,378,592 | -1.80(-9.45%) |
Nov 11, 2008 | 18.84 | 20.13 | 18.07 | 19.05 | 2,724,012 | -0.16(-0.81%) |
Nov 10, 2008 | 21.67 | 22.20 | 18.95 | 19.21 | 2,785,777 | -1.81(-8.62%) |
Nov 07, 2008 | 19.73 | 21.29 | 19.50 | 21.02 | 2,427,784 | +1.49(+7.62%) |
Nov 06, 2008 | 19.57 | 20.88 | 18.77 | 19.53 | 2,076,663 | -0.09(-0.46%) |
Nov 05, 2008 | 22.72 | 22.93 | 19.57 | 19.62 | 2,534,546 | -3.53(-15.26%) |
Nov 04, 2008 | 22.81 | 23.70 | 21.40 | 23.15 | 2,971,541 | +1.61(+7.49%) |
Nov 03, 2008 | 24.22 | 25.02 | 21.54 | 21.54 | 2,526,753 | -3.68(-14.61%) |
Oct 31, 2008 | 22.49 | 25.22 | 21.94 | 25.22 | 4,786,856 | +2.53(+11.16%) |
Oct 30, 2008 | 20.62 | 22.69 | 19.93 | 22.69 | 1,970,266 | +3.02(+15.38%) |
Oct 29, 2008 | 21.32 | 21.57 | 18.45 | 19.67 | 3,528,359 | -1.39(-6.58%) |
Oct 28, 2008 | 17.00 | 21.48 | 15.29 | 21.05 | 7,351,828 | +4.93(+30.54%) |
Oct 27, 2008 | 17.31 | 19.04 | 15.66 | 16.13 | 3,921,010 | -1.53(-8.66%) |
Oct 24, 2008 | 16.82 | 19.72 | 16.50 | 17.66 | 3,065,607 | -1.96(-10.00%) |
Oct 23, 2008 | 20.70 | 20.88 | 16.87 | 19.62 | 6,891,198 | -1.21(-5.79%) |
Oct 22, 2008 | 24.64 | 24.73 | 20.23 | 20.83 | 3,383,054 | -4.11(-16.48%) |
Oct 21, 2008 | 24.45 | 26.16 | 24.35 | 24.94 | 2,164,628 | +0.33(+1.34%) |
Oct 20, 2008 | 25.25 | 25.49 | 23.29 | 24.61 | 1,552,506 | -0.94(-3.69%) |
Oct 17, 2008 | 23.41 | 26.23 | 23.05 | 25.55 | 0 | +0.97(+3.93%) |
Oct 16, 2008 | 24.60 | 25.45 | 22.61 | 24.58 | 3,229,202 | -0.13(-0.53%) |
Oct 15, 2008 | 26.70 | 27.30 | 24.16 | 24.71 | 3,694,045 | -3.41(-12.14%) |
Oct 14, 2008 | 31.94 | 33.77 | 24.99 | 28.13 | 5,051,989 | -4.12(-12.78%) |
Oct 13, 2008 | 33.00 | 33.00 | 29.00 | 32.25 | 4,044,693 | -0.75(-2.27%) |
Oct 10, 2008 | 27.01 | 50.87 | 24.27 | 33.00 | 6,350,078 | +4.78(+16.95%) |
Oct 09, 2008 | 29.99 | 30.59 | 28.05 | 28.22 | 4,624,257 | -1.22(-4.16%) |
Oct 08, 2008 | 27.18 | 31.43 | 26.62 | 29.44 | 2,903,413 | +2.24(+8.25%) |
Oct 07, 2008 | 30.00 | 30.33 | 27.20 | 27.20 | 1,805,693 | -2.51(-8.44%) |
Oct 06, 2008 | 32.60 | 33.00 | 29.10 | 29.70 | 1,810,603 | -3.14(-9.55%) |
Oct 03, 2008 | 33.59 | 36.27 | 32.84 | 32.84 | 0 | -0.13(-0.40%) |
Oct 02, 2008 | 38.40 | 38.40 | 31.15 | 32.97 | 2,167,366 | -4.67(-12.40%) |
Oct 01, 2008 | 38.10 | 38.40 | 37.10 | 37.64 | 1,582,835 | -1.24(-3.18%) |
Sep 30, 2008 | 40.82 | 40.83 | 38.19 | 38.88 | 1,594,657 | +0.69(+1.81%) |
Sep 29, 2008 | 41.11 | 41.11 | 34.48 | 38.19 | 2,334,163 | -3.92(-9.30%) |
Sep 26, 2008 | 40.49 | 42.68 | 40.02 | 42.11 | 0 | +0.21(+0.50%) |
Sep 25, 2008 | 41.00 | 42.14 | 39.71 | 41.90 | 1,617,753 | +2.24(+5.66%) |
Sep 24, 2008 | 38.84 | 40.14 | 38.50 | 39.65 | 1,994,427 | +0.73(+1.88%) |
Sep 23, 2008 | 40.95 | 42.00 | 38.40 | 38.92 | 3,726,331 | -0.08(-0.22%) |
Sep 22, 2008 | 43.67 | 43.79 | 39.00 | 39.00 | 2,993,928 | -5.24(-11.85%) |
Sep 19, 2008 | 44.67 | 49.95 | 41.70 | 44.25 | 0 | +2.45(+5.86%) |
Sep 18, 2008 | 39.00 | 44.33 | 37.80 | 41.80 | 5,980,500 | +1.84(+4.61%) |
Sep 17, 2008 | 41.15 | 42.14 | 39.32 | 39.96 | 5,913,371 | -2.59(-6.09%) |
Sep 16, 2008 | 41.85 | 43.55 | 40.56 | 42.55 | 6,434,751 | +0.28(+0.65%) |
Sep 15, 2008 | 47.99 | 47.99 | 42.09 | 42.27 | 6,595,925 | -10.56(-19.99%) |
Sep 12, 2008 | 51.72 | 52.83 | 51.60 | 52.83 | 0 | +0.20(+0.38%) |
Sep 11, 2008 | 52.80 | 52.80 | 51.87 | 52.64 | 1,894,003 | -0.78(-1.46%) |
Sep 10, 2008 | 54.44 | 54.84 | 52.96 | 53.42 | 1,797,636 | -0.50(-0.93%) |
Sep 09, 2008 | 55.33 | 55.58 | 53.49 | 53.92 | 2,439,028 | -1.42(-2.56%) |
Sep 08, 2008 | 54.93 | 55.46 | 53.88 | 55.34 | 2,556,586 | +2.44(+4.62%) |
Sep 05, 2008 | 52.68 | 53.13 | 52.01 | 52.89 | 0 | +0.05(+0.10%) |
Sep 04, 2008 | 53.88 | 54.55 | 52.84 | 52.84 | 1,698,346 | -1.27(-2.35%) |
Sep 03, 2008 | 53.23 | 54.41 | 52.93 | 54.11 | 1,938,788 | +1.01(+1.91%) |