Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.883 | 7.910 | 7.632 | 7.845 | 10,407,638 | +0.05(+0.70%) |
May 28, 2009 | 7.698 | 7.861 | 7.446 | 7.790 | 11,565,848 | +0.27(+3.56%) |
May 27, 2009 | 8.265 | 8.298 | 7.479 | 7.523 | 16,632,799 | -0.64(-7.89%) |
May 26, 2009 | 7.654 | 8.227 | 7.648 | 8.167 | 14,307,013 | +0.35(+4.54%) |
May 22, 2009 | 7.659 | 8.003 | 7.616 | 7.812 | 8,580,419 | +0.20(+2.58%) |
May 21, 2009 | 7.523 | 7.741 | 7.354 | 7.616 | 13,358,422 | -0.07(-0.85%) |
May 20, 2009 | 7.889 | 8.407 | 7.632 | 7.681 | 18,339,414 | -0.13(-1.68%) |
May 19, 2009 | 7.479 | 7.938 | 7.299 | 7.812 | 17,264,998 | +0.38(+5.14%) |
May 18, 2009 | 6.939 | 7.452 | 6.906 | 7.430 | 11,946,578 | +0.61(+8.97%) |
May 15, 2009 | 6.873 | 7.152 | 6.660 | 6.819 | 13,548,988 | -0.01(-0.08%) |
May 14, 2009 | 6.524 | 6.950 | 6.355 | 6.824 | 14,072,653 | +0.24(+3.65%) |
May 13, 2009 | 7.032 | 7.059 | 6.219 | 6.584 | 18,062,150 | -0.80(-10.80%) |
May 12, 2009 | 7.479 | 7.501 | 6.966 | 7.381 | 21,096,178 | -0.26(-3.43%) |
May 11, 2009 | 8.025 | 8.025 | 7.441 | 7.643 | 14,664,906 | -0.20(-2.51%) |
May 08, 2009 | 7.266 | 7.839 | 7.266 | 7.839 | 13,324,877 | +0.64(+8.87%) |
May 07, 2009 | 7.758 | 7.878 | 7.070 | 7.201 | 17,254,216 | -0.44(-5.72%) |
May 06, 2009 | 7.588 | 7.785 | 7.425 | 7.637 | 15,899,533 | +0.23(+3.09%) |
May 05, 2009 | 7.708 | 7.719 | 7.250 | 7.408 | 23,810,350 | -0.32(-4.10%) |
May 04, 2009 | 7.255 | 7.905 | 7.206 | 7.725 | 33,111,312 | +0.61(+8.51%) |
May 01, 2009 | 7.010 | 7.223 | 6.944 | 7.119 | 20,896,392 | +0.21(+3.00%) |
Apr 30, 2009 | 6.617 | 7.092 | 6.436 | 6.911 | 29,367,008 | +0.96(+16.15%) |
Apr 29, 2009 | 5.814 | 6.142 | 5.798 | 5.951 | 17,933,630 | +0.27(+4.71%) |
Apr 28, 2009 | 5.558 | 5.830 | 5.558 | 5.683 | 13,095,481 | -0.04(-0.76%) |
Apr 27, 2009 | 5.765 | 5.852 | 5.470 | 5.727 | 22,885,094 | -0.20(-3.41%) |
Apr 24, 2009 | 5.263 | 6.032 | 5.263 | 5.929 | 24,139,872 | +0.68(+12.89%) |
Apr 23, 2009 | 5.377 | 5.377 | 5.050 | 5.252 | 15,061,322 | +0.10(+1.91%) |
Apr 22, 2009 | 4.859 | 5.514 | 4.793 | 5.154 | 24,443,626 | +0.35(+7.39%) |
Apr 21, 2009 | 4.400 | 4.853 | 4.351 | 4.799 | 17,400,822 | +0.56(+13.27%) |
Apr 20, 2009 | 4.640 | 4.640 | 4.215 | 4.236 | 15,165,785 | -0.58(-12.02%) |
Apr 17, 2009 | 4.804 | 4.913 | 4.586 | 4.815 | 19,634,854 | +0.04(+0.80%) |
Apr 16, 2009 | 4.962 | 4.984 | 4.586 | 4.777 | 23,969,344 | -0.03(-0.57%) |
Apr 15, 2009 | 4.231 | 4.984 | 4.149 | 4.804 | 44,324,748 | +0.86(+21.88%) |
Apr 14, 2009 | 4.275 | 4.275 | 3.914 | 3.942 | 13,267,997 | -0.36(-8.38%) |
Apr 13, 2009 | 4.225 | 4.356 | 4.094 | 4.302 | 8,869,578 | +0.03(+0.77%) |
Apr 09, 2009 | 4.122 | 4.280 | 4.029 | 4.269 | 11,625,448 | +0.35(+9.07%) |
Apr 08, 2009 | 3.860 | 3.985 | 3.811 | 3.914 | 12,986,100 | +0.17(+4.52%) |
Apr 07, 2009 | 3.942 | 3.942 | 3.729 | 3.745 | 12,465,761 | -0.31(-7.67%) |
Apr 06, 2009 | 4.127 | 4.231 | 3.838 | 4.056 | 17,046,316 | -0.29(-6.66%) |
Apr 03, 2009 | 4.449 | 4.449 | 4.149 | 4.346 | 12,640,633 | -0.04(-0.87%) |
Apr 02, 2009 | 4.324 | 4.449 | 4.258 | 4.384 | 18,997,894 | +0.29(+7.21%) |
Apr 01, 2009 | 3.821 | 4.122 | 3.712 | 4.089 | 14,238,037 | +0.25(+6.39%) |
Mar 31, 2009 | 4.073 | 4.182 | 3.816 | 3.843 | 17,579,988 | -0.19(-4.74%) |
Mar 30, 2009 | 4.231 | 4.231 | 3.974 | 4.034 | 13,178,848 | -0.54(-11.71%) |
Mar 26, 2009 | 4.619 | 4.837 | 4.493 | 4.569 | 26,347,290 | +0.10(+2.20%) |
Mar 25, 2009 | 5.099 | 5.154 | 4.215 | 4.471 | 26,960,428 | -0.55(-10.98%) |
Mar 24, 2009 | 4.264 | 5.132 | 4.247 | 5.023 | 33,740,596 | +0.56(+12.61%) |
Mar 23, 2009 | 4.051 | 4.466 | 4.051 | 4.460 | 19,480,298 | +0.60(+15.40%) |
Mar 20, 2009 | 4.029 | 4.133 | 3.718 | 3.865 | 18,261,838 | -0.33(-7.87%) |
Mar 19, 2009 | 4.335 | 4.362 | 4.007 | 4.195 | 17,857,336 | -0.04(-1.05%) |
Mar 18, 2009 | 3.996 | 4.269 | 3.816 | 4.240 | 23,182,950 | +0.28(+6.98%) |
Mar 17, 2009 | 3.532 | 4.034 | 3.461 | 3.963 | 35,141,424 | +0.51(+14.69%) |
Mar 16, 2009 | 3.407 | 3.816 | 3.407 | 3.456 | 22,643,016 | +0.09(+2.59%) |
Mar 13, 2009 | 3.276 | 3.461 | 3.243 | 3.368 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.041 | 3.226 | 2.964 | 3.199 | 15,841,980 | +0.21(+7.13%) |
Mar 11, 2009 | 2.964 | 3.030 | 2.817 | 2.986 | 20,322,816 | +0.32(+11.86%) |
Mar 10, 2009 | 2.468 | 2.702 | 2.457 | 2.670 | 17,723,228 | +0.27(+11.14%) |
Mar 09, 2009 | 2.206 | 2.429 | 2.184 | 2.402 | 18,105,736 | +0.17(+7.58%) |
Mar 06, 2009 | 2.337 | 2.408 | 2.145 | 2.233 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.500 | 2.500 | 2.249 | 2.277 | 15,946,456 | -0.25(-9.93%) |
Mar 04, 2009 | 2.648 | 2.648 | 2.462 | 2.528 | 25,311,728 | -0.27(-9.57%) |
Mar 02, 2009 | 2.997 | 3.128 | 2.757 | 2.795 | 19,782,300 | -0.31(-10.02%) |
Feb 27, 2009 | 3.106 | 3.319 | 3.035 | 3.106 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.428 | 3.467 | 3.145 | 3.166 | 16,419,522 | -0.12(-3.65%) |
Feb 25, 2009 | 3.516 | 3.527 | 3.243 | 3.286 | 17,488,002 | -0.25(-6.96%) |
Feb 24, 2009 | 3.166 | 3.565 | 2.953 | 3.532 | 22,912,558 | +0.39(+12.52%) |
Feb 23, 2009 | 3.385 | 3.385 | 3.128 | 3.139 | 11,312,114 | -0.20(-6.05%) |
Feb 20, 2009 | 3.357 | 3.417 | 3.161 | 3.341 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.609 | 3.663 | 3.379 | 3.401 | 10,068,561 | -0.13(-3.71%) |
Feb 18, 2009 | 3.565 | 3.680 | 3.423 | 3.532 | 19,957,094 | -0.03(-0.77%) |
Feb 17, 2009 | 3.690 | 3.690 | 3.527 | 3.559 | 20,315,316 | -0.20(-5.37%) |
Feb 13, 2009 | 3.871 | 3.969 | 3.761 | 3.761 | 18,194,294 | -0.22(-5.49%) |
Feb 12, 2009 | 3.811 | 3.996 | 3.778 | 3.980 | 19,587,224 | +0.05(+1.39%) |
Feb 11, 2009 | 4.182 | 4.204 | 3.565 | 3.925 | 19,104,314 | -0.30(-7.11%) |
Feb 10, 2009 | 4.444 | 4.444 | 4.127 | 4.225 | 32,081,736 | -0.21(-4.68%) |
Feb 09, 2009 | 4.422 | 4.515 | 4.373 | 4.433 | 15,966,490 | +0.07(+1.50%) |
Feb 06, 2009 | 4.346 | 4.482 | 4.340 | 4.367 | 18,610,394 | +0.11(+2.56%) |
Feb 05, 2009 | 4.346 | 4.417 | 4.149 | 4.258 | 18,214,950 | -0.05(-1.27%) |
Feb 04, 2009 | 4.537 | 4.548 | 4.258 | 4.313 | 15,053,621 | -0.13(-2.95%) |
Feb 03, 2009 | 4.662 | 4.662 | 4.367 | 4.444 | 19,201,142 | +0.03(+0.62%) |
Feb 02, 2009 | 4.821 | 4.821 | 4.187 | 4.417 | 39,621,132 | -0.56(-11.29%) |
Jan 30, 2009 | 5.590 | 5.645 | 4.946 | 4.979 | 0 | -0.76(-13.31%) |
Jan 29, 2009 | 6.349 | 6.349 | 5.738 | 5.743 | 13,592,657 | -0.60(-9.47%) |
Jan 28, 2009 | 6.185 | 6.535 | 6.158 | 6.344 | 16,564,504 | +0.25(+4.12%) |
Jan 27, 2009 | 5.907 | 6.132 | 5.820 | 6.093 | 9,689,670 | +0.23(+4.01%) |
Jan 26, 2009 | 5.967 | 6.245 | 5.732 | 5.858 | 8,436,051 | -0.05(-0.92%) |
Jan 23, 2009 | 5.841 | 6.120 | 5.618 | 5.912 | 11,789,859 | +0.03(+0.46%) |
Jan 22, 2009 | 5.896 | 6.076 | 5.656 | 5.885 | 18,151,378 | +0.07(+1.13%) |
Jan 21, 2009 | 5.519 | 5.836 | 5.416 | 5.820 | 15,913,224 | +0.51(+9.67%) |
Jan 20, 2009 | 5.956 | 6.000 | 5.268 | 5.306 | 14,600,561 | -0.64(-10.74%) |
Jan 16, 2009 | 6.005 | 6.065 | 5.689 | 5.945 | 12,173,922 | +0.11(+1.87%) |
Jan 15, 2009 | 5.830 | 5.929 | 5.410 | 5.836 | 17,201,586 | +0.01(+0.09%) |
Jan 14, 2009 | 6.049 | 6.049 | 5.738 | 5.830 | 9,015,041 | -0.30(-4.90%) |
Jan 13, 2009 | 6.076 | 6.256 | 6.005 | 6.131 | 9,133,850 | +0.01(+0.18%) |
Jan 12, 2009 | 6.382 | 6.426 | 6.065 | 6.120 | 8,181,174 | -0.27(-4.19%) |
Jan 09, 2009 | 6.502 | 6.595 | 6.202 | 6.387 | 11,060,796 | -0.09(-1.43%) |
Jan 08, 2009 | 6.284 | 6.507 | 6.005 | 6.480 | 16,004,786 | +0.10(+1.63%) |
Jan 07, 2009 | 6.791 | 6.819 | 6.322 | 6.376 | 10,823,921 | -0.46(-6.71%) |
Jan 06, 2009 | 6.655 | 6.955 | 6.617 | 6.835 | 10,379,889 | +0.28(+4.33%) |
Jan 05, 2009 | 6.819 | 6.824 | 6.502 | 6.551 | 14,463,386 | -0.23(-3.46%) |
Jan 02, 2009 | 6.475 | 6.824 | 6.475 | 6.786 | 0 | +0.34(+5.34%) |
Jan 01, 2009 | 6.349 | 6.540 | 6.316 | 6.442 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.349 | 6.540 | 6.316 | 6.442 | 9,401,775 | +0.09(+1.37%) |
Dec 30, 2008 | 6.273 | 6.393 | 6.229 | 6.355 | 9,641,506 | +0.11(+1.84%) |
Dec 29, 2008 | 6.327 | 6.415 | 6.120 | 6.240 | 6,939,648 | -0.03(-0.52%) |
Dec 26, 2008 | 6.278 | 6.339 | 6.158 | 6.273 | 3,878,591 | +0.04(+0.61%) |
Dec 24, 2008 | 6.251 | 6.311 | 6.202 | 6.234 | 2,321,492 | +0.01(+0.09%) |
Dec 23, 2008 | 6.431 | 6.497 | 6.180 | 6.229 | 13,015,860 | -0.14(-2.23%) |
Dec 22, 2008 | 6.693 | 6.731 | 6.213 | 6.371 | 11,660,458 | -0.31(-4.66%) |
Dec 19, 2008 | 6.819 | 6.939 | 6.486 | 6.682 | 25,952,170 | -0.06(-0.89%) |
Dec 18, 2008 | 7.244 | 7.244 | 6.679 | 6.742 | 9,227,830 | -0.44(-6.16%) |
Dec 17, 2008 | 7.086 | 7.359 | 6.890 | 7.184 | 12,285,181 | +0.07(+0.92%) |
Dec 16, 2008 | 6.797 | 7.184 | 6.748 | 7.119 | 17,233,370 | +0.43(+6.45%) |
Dec 15, 2008 | 6.824 | 6.884 | 6.562 | 6.688 | 11,011,219 | +0.04(+0.66%) |
Dec 12, 2008 | 6.240 | 6.857 | 6.240 | 6.644 | 11,256,064 | +0.14(+2.18%) |
Dec 11, 2008 | 6.993 | 7.064 | 6.404 | 6.502 | 10,208,933 | -0.57(-8.10%) |
Dec 10, 2008 | 6.769 | 7.201 | 6.769 | 7.075 | 8,827,153 | +0.37(+5.54%) |
Dec 09, 2008 | 6.600 | 6.950 | 6.535 | 6.704 | 12,218,538 | +0.03(+0.41%) |
Dec 08, 2008 | 6.158 | 6.742 | 6.142 | 6.677 | 14,407,166 | +0.64(+10.58%) |
Dec 05, 2008 | 6.065 | 6.071 | 5.650 | 6.038 | 16,378,595 | -0.04(-0.72%) |
Dec 04, 2008 | 6.387 | 6.628 | 5.962 | 6.082 | 12,398,852 | -0.41(-6.31%) |
Dec 03, 2008 | 6.153 | 6.551 | 6.005 | 6.491 | 11,167,356 | +0.13(+2.06%) |
Dec 02, 2008 | 6.174 | 6.420 | 6.071 | 6.360 | 12,133,012 | +0.31(+5.14%) |
Dec 01, 2008 | 6.628 | 6.737 | 6.005 | 6.049 | 13,245,875 | -0.75(-11.00%) |
Nov 28, 2008 | 6.824 | 7.032 | 6.715 | 6.797 | 4,455,229 | -0.07(-0.95%) |
Nov 26, 2008 | 6.540 | 6.879 | 6.327 | 6.862 | 9,254,286 | +0.23(+3.54%) |
Nov 25, 2008 | 6.715 | 6.862 | 6.284 | 6.628 | 14,959,507 | +0.00(+0.00%) |
Nov 24, 2008 | 6.109 | 6.862 | 5.978 | 6.628 | 19,721,654 | +0.59(+9.76%) |
Nov 21, 2008 | 5.836 | 6.093 | 5.568 | 6.038 | 14,847,580 | +0.38(+6.76%) |
Nov 20, 2008 | 6.169 | 6.344 | 5.568 | 5.656 | 18,657,494 | -0.46(-7.50%) |
Nov 19, 2008 | 6.360 | 6.535 | 6.098 | 6.114 | 13,605,756 | -0.21(-3.36%) |
Nov 18, 2008 | 6.322 | 6.382 | 6.065 | 6.327 | 17,146,038 | -0.01(-0.17%) |
Nov 17, 2008 | 6.720 | 6.835 | 6.316 | 6.338 | 12,970,645 | -0.50(-7.27%) |
Nov 14, 2008 | 7.092 | 7.239 | 6.578 | 6.835 | 0 | -0.68(-9.08%) |
Nov 13, 2008 | 6.458 | 7.561 | 6.295 | 7.517 | 30,710,412 | +1.09(+16.99%) |
Nov 12, 2008 | 7.266 | 7.266 | 6.136 | 6.426 | 29,835,176 | -0.95(-12.88%) |
Nov 11, 2008 | 7.588 | 7.637 | 7.092 | 7.375 | 11,268,016 | -0.32(-4.12%) |
Nov 10, 2008 | 8.418 | 8.418 | 7.506 | 7.692 | 11,662,651 | -0.43(-5.31%) |
Nov 07, 2008 | 8.047 | 8.353 | 7.871 | 8.123 | 12,334,507 | +0.08(+0.95%) |
Nov 06, 2008 | 8.833 | 9.013 | 7.867 | 8.047 | 15,643,079 | -0.79(-8.90%) |
Nov 05, 2008 | 9.488 | 9.488 | 8.768 | 8.833 | 9,727,869 | -0.72(-7.49%) |
Nov 04, 2008 | 9.139 | 9.597 | 9.013 | 9.548 | 11,327,854 | +0.63(+7.04%) |
Nov 03, 2008 | 9.172 | 9.226 | 8.762 | 8.920 | 9,335,717 | -0.50(-5.33%) |
Oct 31, 2008 | 8.871 | 9.810 | 8.866 | 9.423 | 9,272,527 | +0.10(+1.11%) |
Oct 30, 2008 | 10.10 | 10.29 | 8.762 | 9.319 | 18,643,992 | -0.43(-4.42%) |
Oct 29, 2008 | 9.281 | 10.15 | 9.122 | 9.750 | 18,125,984 | +0.43(+4.57%) |
Oct 28, 2008 | 8.926 | 9.368 | 8.784 | 9.324 | 17,661,338 | +0.63(+7.22%) |
Oct 27, 2008 | 8.604 | 9.068 | 8.462 | 8.697 | 11,182,164 | -0.07(-0.75%) |
Oct 24, 2008 | 8.555 | 9.215 | 8.385 | 8.762 | 12,347,192 | -0.26(-2.90%) |
Oct 23, 2008 | 9.008 | 9.548 | 8.549 | 9.024 | 15,186,958 | +0.22(+2.54%) |
Oct 22, 2008 | 9.799 | 9.865 | 8.467 | 8.800 | 14,376,301 | -1.28(-12.68%) |
Oct 21, 2008 | 10.36 | 10.72 | 10.03 | 10.08 | 10,111,083 | -0.42(-4.00%) |
Oct 20, 2008 | 9.936 | 10.51 | 9.887 | 10.50 | 10,749,804 | +0.67(+6.77%) |
Oct 17, 2008 | 9.548 | 10.21 | 9.439 | 9.832 | 15,228,427 | +0.05(+0.50%) |
Oct 16, 2008 | 9.969 | 10.09 | 8.686 | 9.783 | 25,538,884 | -0.14(-1.38%) |
Oct 15, 2008 | 11.94 | 11.96 | 9.827 | 9.919 | 17,961,628 | -2.25(-18.52%) |
Oct 14, 2008 | 12.59 | 13.05 | 11.82 | 12.17 | 14,359,399 | +0.67(+5.79%) |
Oct 13, 2008 | 10.96 | 11.83 | 10.66 | 11.51 | 12,335,238 | +0.96(+9.11%) |
Oct 10, 2008 | 10.35 | 11.05 | 9.611 | 10.55 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.92 | 12.14 | 10.57 | 10.70 | 14,279,301 | -1.10(-9.34%) |
Oct 08, 2008 | 12.01 | 12.59 | 11.52 | 11.80 | 19,454,722 | -0.43(-3.48%) |
Oct 07, 2008 | 13.57 | 13.69 | 12.16 | 12.23 | 13,293,596 | -1.19(-8.87%) |
Oct 06, 2008 | 13.63 | 13.76 | 12.76 | 13.42 | 13,378,619 | -0.39(-2.85%) |
Oct 03, 2008 | 14.01 | 14.40 | 13.75 | 13.81 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 14.10 | 14.36 | 13.76 | 13.87 | 9,020,001 | -0.36(-2.53%) |
Oct 01, 2008 | 14.17 | 14.54 | 13.89 | 14.23 | 9,130,222 | -0.07(-0.46%) |
Sep 30, 2008 | 14.66 | 14.66 | 14.00 | 14.29 | 8,970,839 | +0.02(+0.11%) |
Sep 29, 2008 | 15.18 | 15.56 | 14.13 | 14.28 | 14,865,831 | -1.14(-7.40%) |
Sep 26, 2008 | 15.20 | 15.86 | 15.19 | 15.42 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.28 | 15.63 | 15.12 | 15.37 | 9,492,079 | +0.26(+1.70%) |
Sep 24, 2008 | 15.05 | 15.35 | 14.61 | 15.11 | 9,656,363 | +0.22(+1.50%) |
Sep 23, 2008 | 14.89 | 15.51 | 14.81 | 14.89 | 14,431,997 | +0.25(+1.72%) |
Sep 22, 2008 | 15.70 | 15.89 | 14.57 | 14.64 | 10,222,052 | -1.15(-7.30%) |
Sep 19, 2008 | 15.55 | 16.21 | 13.89 | 15.79 | 0 | +0.90(+6.01%) |
Sep 18, 2008 | 15.56 | 15.90 | 14.30 | 14.89 | 18,918,998 | -0.47(-3.06%) |
Sep 17, 2008 | 16.06 | 16.20 | 15.34 | 15.36 | 14,293,350 | -1.18(-7.16%) |
Sep 16, 2008 | 16.04 | 16.55 | 15.95 | 16.55 | 17,210,126 | +0.23(+1.41%) |
Sep 15, 2008 | 16.32 | 16.96 | 16.13 | 16.32 | 15,175,649 | -0.38(-2.29%) |
Sep 12, 2008 | 16.30 | 16.71 | 16.16 | 16.70 | 11,549,121 | +0.20(+1.19%) |
Sep 11, 2008 | 15.98 | 16.55 | 15.78 | 16.50 | 15,216,799 | +0.31(+1.89%) |
Sep 10, 2008 | 15.74 | 16.38 | 15.65 | 16.20 | 14,948,650 | +0.62(+3.96%) |
Sep 09, 2008 | 15.91 | 16.19 | 15.58 | 15.58 | 17,652,022 | -0.39(-2.43%) |
Sep 08, 2008 | 15.76 | 16.22 | 15.67 | 15.97 | 13,186,612 | +0.43(+2.74%) |
Sep 05, 2008 | 14.87 | 15.65 | 14.65 | 15.54 | 0 | +0.57(+3.79%) |
Sep 04, 2008 | 15.37 | 15.49 | 14.88 | 14.97 | 10,341,831 | -0.41(-2.66%) |
Sep 03, 2008 | 14.75 | 15.54 | 14.75 | 15.38 | 13,490,064 | +0.67(+4.56%) |
Sep 02, 2008 | 14.84 | 15.25 | 14.54 | 14.71 | 5,915,345 | -0.05(-0.37%) |
Aug 29, 2008 | 15.08 | 15.15 | 14.71 | 14.77 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.88 | 15.48 | 14.82 | 15.45 | 6,994,112 | +0.57(+3.82%) |
Aug 27, 2008 | 14.88 | 15.08 | 14.72 | 14.88 | 5,056,355 | -0.01(-0.04%) |
Aug 26, 2008 | 14.90 | 14.95 | 14.74 | 14.89 | 6,012,267 | +0.19(+1.26%) |
Aug 25, 2008 | 15.06 | 15.06 | 14.57 | 14.70 | 4,448,054 | -0.41(-2.71%) |
Aug 22, 2008 | 15.09 | 15.29 | 14.95 | 15.11 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.94 | 15.15 | 14.78 | 14.99 | 4,231,056 | -0.08(-0.51%) |
Aug 20, 2008 | 15.28 | 15.31 | 14.84 | 15.07 | 5,944,917 | -0.10(-0.65%) |
Aug 19, 2008 | 15.49 | 15.49 | 15.10 | 15.17 | 5,465,659 | -0.32(-2.04%) |
Aug 18, 2008 | 15.83 | 15.91 | 15.37 | 15.48 | 7,400,211 | -0.33(-2.07%) |
Aug 15, 2008 | 15.65 | 15.84 | 15.55 | 15.81 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.49 | 15.86 | 15.42 | 15.65 | 7,415,728 | -0.27(-1.68%) |
Aug 13, 2008 | 15.83 | 16.06 | 15.63 | 15.91 | 9,642,577 | +0.07(+0.41%) |
Aug 12, 2008 | 15.90 | 16.47 | 15.78 | 15.85 | 8,749,208 | -0.11(-0.72%) |
Aug 11, 2008 | 15.88 | 16.02 | 15.68 | 15.96 | 10,298,372 | +0.15(+0.97%) |
Aug 08, 2008 | 15.13 | 15.87 | 15.12 | 15.81 | 9,463,643 | +0.58(+3.84%) |
Aug 07, 2008 | 15.47 | 15.54 | 15.15 | 15.23 | 13,688,983 | -0.38(-2.41%) |
Aug 06, 2008 | 15.38 | 15.80 | 15.38 | 15.60 | 8,330,645 | +0.13(+0.85%) |
Aug 05, 2008 | 15.61 | 15.70 | 15.29 | 15.47 | 13,177,476 | -0.10(-0.67%) |
Aug 04, 2008 | 15.57 | 15.88 | 15.00 | 15.58 | 21,519,286 | +0.01(+0.03%) |
Aug 01, 2008 | 15.24 | 16.07 | 15.23 | 15.57 | 30,585,822 | +0.44(+2.89%) |
Jul 31, 2008 | 14.12 | 15.50 | 13.78 | 15.13 | 31,288,132 | +1.86(+13.98%) |
Jul 30, 2008 | 13.22 | 13.51 | 13.12 | 13.28 | 8,618,770 | +0.13(+1.00%) |
Jul 29, 2008 | 13.15 | 13.18 | 12.54 | 13.15 | 7,993,540 | +0.61(+4.83%) |
Jul 28, 2008 | 12.75 | 12.88 | 12.53 | 12.54 | 8,377,473 | -0.24(-1.88%) |
Jul 25, 2008 | 12.92 | 12.98 | 12.67 | 12.78 | 6,748,494 | -0.06(-0.47%) |
Jul 24, 2008 | 13.26 | 13.35 | 12.82 | 12.84 | 9,551,281 | -0.47(-3.57%) |
Jul 23, 2008 | 13.15 | 13.50 | 13.13 | 13.32 | 12,359,047 | +0.21(+1.58%) |
Jul 22, 2008 | 12.73 | 13.11 | 12.63 | 13.11 | 12,324,712 | +0.31(+2.43%) |
Jul 21, 2008 | 12.84 | 12.92 | 12.65 | 12.80 | 9,742,408 | +0.03(+0.26%) |
Jul 18, 2008 | 12.72 | 12.86 | 12.58 | 12.76 | 10,429,766 | +0.07(+0.56%) |
Jul 17, 2008 | 12.42 | 12.75 | 12.32 | 12.69 | 12,588,305 | +0.25(+1.97%) |
Jul 16, 2008 | 12.34 | 12.48 | 12.06 | 12.45 | 13,882,935 | +0.40(+3.35%) |
Jul 15, 2008 | 12.07 | 12.23 | 11.82 | 12.04 | 10,151,649 | -0.10(-0.81%) |
Jul 14, 2008 | 12.14 | 12.26 | 12.03 | 12.14 | 7,495,433 | +0.13(+1.09%) |
Jul 11, 2008 | 12.16 | 12.23 | 11.87 | 12.01 | 9,212,070 | -0.30(-2.44%) |
Jul 10, 2008 | 12.45 | 12.45 | 12.17 | 12.31 | 8,920,233 | -0.12(-0.97%) |
Jul 09, 2008 | 12.37 | 12.70 | 12.37 | 12.43 | 11,986,937 | +0.05(+0.44%) |
Jul 08, 2008 | 12.19 | 12.40 | 12.14 | 12.38 | 11,983,693 | +0.15(+1.21%) |
Jul 07, 2008 | 12.31 | 12.54 | 12.15 | 12.23 | 10,170,227 | -0.01(-0.09%) |
Jul 04, 2008 | 12.41 | 12.49 | 12.15 | 12.24 | 8,778,644 | +0.00(+0.00%) |
Jul 03, 2008 | 12.41 | 12.49 | 12.15 | 12.24 | 8,778,644 | -0.05(-0.44%) |
Jul 02, 2008 | 12.88 | 12.97 | 12.29 | 12.29 | 14,319,892 | -0.28(-2.22%) |
Jul 01, 2008 | 12.56 | 12.70 | 12.35 | 12.57 | 13,460,434 | -0.15(-1.16%) |
Jun 30, 2008 | 12.77 | 12.97 | 12.67 | 12.72 | 11,922,060 | -0.05(-0.38%) |
Jun 27, 2008 | 12.79 | 12.89 | 12.63 | 12.77 | 13,005,974 | -0.02(-0.17%) |
Jun 26, 2008 | 13.18 | 13.18 | 12.79 | 12.79 | 11,327,438 | -0.53(-3.98%) |
Jun 25, 2008 | 13.06 | 13.43 | 13.05 | 13.32 | 7,683,800 | +0.29(+2.26%) |
Jun 24, 2008 | 13.30 | 13.33 | 12.97 | 13.03 | 8,184,126 | -0.31(-2.29%) |
Jun 23, 2008 | 13.44 | 13.44 | 13.24 | 13.33 | 6,859,998 | -0.03(-0.24%) |
Jun 20, 2008 | 13.77 | 13.81 | 13.30 | 13.36 | 8,874,630 | -0.45(-3.24%) |
Jun 19, 2008 | 13.63 | 13.96 | 13.60 | 13.81 | 7,893,330 | +0.15(+1.12%) |
Jun 18, 2008 | 13.92 | 14.04 | 13.54 | 13.66 | 9,050,601 | +0.14(+1.05%) |
Jun 17, 2008 | 13.65 | 13.71 | 13.48 | 13.52 | 6,386,792 | -0.03(-0.24%) |
Jun 16, 2008 | 13.66 | 13.66 | 13.38 | 13.55 | 9,203,492 | -0.17(-1.27%) |
Jun 13, 2008 | 13.66 | 13.91 | 13.60 | 13.72 | 8,077,108 | +0.22(+1.66%) |
Jun 12, 2008 | 13.62 | 13.86 | 13.44 | 13.50 | 8,186,361 | +0.03(+0.24%) |
Jun 11, 2008 | 13.45 | 13.65 | 13.35 | 13.47 | 6,628,472 | -0.05(-0.36%) |
Jun 10, 2008 | 13.57 | 13.72 | 13.32 | 13.52 | 8,309,175 | -0.19(-1.39%) |
Jun 09, 2008 | 14.00 | 14.08 | 13.54 | 13.71 | 9,357,286 | -0.31(-2.22%) |
Jun 06, 2008 | 14.57 | 14.66 | 14.01 | 14.02 | 10,832,801 | -0.74(-5.03%) |
Jun 05, 2008 | 14.62 | 14.78 | 14.46 | 14.76 | 15,054,601 | +0.21(+1.46%) |
Jun 04, 2008 | 14.38 | 14.74 | 14.33 | 14.55 | 7,772,052 | +0.12(+0.83%) |
Jun 03, 2008 | 14.54 | 14.58 | 14.19 | 14.43 | 7,798,158 | -0.09(-0.64%) |