Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.628 | 8.701 | 8.499 | 8.701 | 15,219,360 | +0.10(+1.20%) |
May 28, 2009 | 8.415 | 8.617 | 8.338 | 8.598 | 15,951,326 | +0.18(+2.08%) |
May 27, 2009 | 8.621 | 8.655 | 8.411 | 8.422 | 12,294,987 | -0.22(-2.52%) |
May 26, 2009 | 8.480 | 8.640 | 8.312 | 8.640 | 16,984,784 | +0.12(+1.39%) |
May 22, 2009 | 8.537 | 8.567 | 8.441 | 8.521 | 13,510,687 | +0.00(+0.04%) |
May 21, 2009 | 8.430 | 8.563 | 8.319 | 8.518 | 14,983,146 | +0.23(+2.72%) |
May 20, 2009 | 8.281 | 8.491 | 8.281 | 8.293 | 14,181,068 | +0.04(+0.46%) |
May 19, 2009 | 8.323 | 8.380 | 8.212 | 8.254 | 11,494,074 | -0.10(-1.19%) |
May 18, 2009 | 8.380 | 8.399 | 8.151 | 8.354 | 13,459,217 | +0.03(+0.41%) |
May 15, 2009 | 8.453 | 8.552 | 8.319 | 8.319 | 25,234,810 | -0.16(-1.85%) |
May 14, 2009 | 8.170 | 8.617 | 8.121 | 8.476 | 24,471,152 | +0.29(+3.54%) |
May 13, 2009 | 8.174 | 8.357 | 8.056 | 8.186 | 18,517,184 | -0.05(-0.65%) |
May 12, 2009 | 8.281 | 8.338 | 8.209 | 8.239 | 11,673,721 | -0.04(-0.46%) |
May 11, 2009 | 8.197 | 8.319 | 8.136 | 8.277 | 14,070,181 | -0.02(-0.18%) |
May 08, 2009 | 8.323 | 8.365 | 8.140 | 8.293 | 23,992,446 | +0.06(+0.79%) |
May 07, 2009 | 8.422 | 8.460 | 8.209 | 8.228 | 23,073,706 | -0.13(-1.55%) |
May 06, 2009 | 8.586 | 8.651 | 8.251 | 8.357 | 19,070,930 | -0.17(-1.97%) |
May 05, 2009 | 8.598 | 8.651 | 8.472 | 8.525 | 20,554,630 | -0.02(-0.18%) |
May 04, 2009 | 8.357 | 8.548 | 8.323 | 8.541 | 13,198,415 | +0.16(+1.87%) |
May 01, 2009 | 8.239 | 8.384 | 8.117 | 8.384 | 18,377,822 | +0.13(+1.62%) |
Apr 30, 2009 | 8.354 | 8.376 | 8.050 | 8.251 | 35,893,792 | -0.21(-2.44%) |
Apr 29, 2009 | 8.350 | 8.502 | 8.243 | 8.457 | 18,309,334 | +0.18(+2.21%) |
Apr 28, 2009 | 8.132 | 8.369 | 8.052 | 8.273 | 15,897,790 | +0.08(+1.03%) |
Apr 27, 2009 | 8.086 | 8.331 | 8.052 | 8.189 | 14,232,271 | +0.02(+0.19%) |
Apr 24, 2009 | 8.220 | 8.247 | 8.090 | 8.174 | 13,478,569 | +0.01(+0.09%) |
Apr 23, 2009 | 8.132 | 8.258 | 8.056 | 8.167 | 15,981,767 | +0.03(+0.38%) |
Apr 22, 2009 | 7.907 | 8.277 | 7.907 | 8.136 | 17,491,158 | +0.17(+2.11%) |
Apr 21, 2009 | 7.846 | 8.140 | 7.846 | 7.968 | 20,304,602 | +0.03(+0.34%) |
Apr 20, 2009 | 7.819 | 7.997 | 7.819 | 7.941 | 17,920,886 | +0.04(+0.48%) |
Apr 17, 2009 | 8.086 | 8.086 | 7.873 | 7.903 | 19,001,976 | -0.11(-1.38%) |
Apr 16, 2009 | 7.919 | 8.048 | 7.804 | 8.014 | 17,163,158 | +0.15(+1.84%) |
Apr 15, 2009 | 7.861 | 7.953 | 7.774 | 7.869 | 16,987,746 | -0.04(-0.48%) |
Apr 14, 2009 | 7.785 | 7.976 | 7.705 | 7.907 | 22,515,478 | +0.08(+1.02%) |
Apr 13, 2009 | 7.697 | 7.850 | 7.655 | 7.827 | 13,873,130 | +0.10(+1.28%) |
Apr 09, 2009 | 8.014 | 8.071 | 7.594 | 7.728 | 27,042,204 | -0.22(-2.74%) |
Apr 08, 2009 | 7.716 | 7.949 | 7.690 | 7.945 | 21,682,996 | +0.24(+3.12%) |
Apr 07, 2009 | 7.919 | 8.002 | 7.658 | 7.705 | 24,650,874 | -0.44(-5.34%) |
Apr 06, 2009 | 8.151 | 8.228 | 7.987 | 8.140 | 11,759,024 | -0.06(-0.70%) |
Apr 03, 2009 | 8.293 | 8.388 | 8.159 | 8.197 | 13,685,004 | -0.08(-0.92%) |
Apr 02, 2009 | 8.266 | 8.418 | 8.189 | 8.273 | 20,601,746 | +0.13(+1.59%) |
Apr 01, 2009 | 8.029 | 8.243 | 8.014 | 8.144 | 16,286,157 | +0.05(+0.57%) |
Mar 31, 2009 | 8.220 | 8.300 | 8.014 | 8.098 | 16,356,888 | -0.09(-1.07%) |
Mar 30, 2009 | 8.300 | 8.392 | 8.060 | 8.186 | 14,077,348 | -0.29(-3.42%) |
Mar 26, 2009 | 8.342 | 8.480 | 8.239 | 8.476 | 18,814,030 | +0.19(+2.26%) |
Mar 25, 2009 | 8.102 | 8.300 | 8.006 | 8.289 | 21,702,864 | +0.23(+2.89%) |
Mar 24, 2009 | 7.957 | 8.201 | 7.926 | 8.056 | 20,500,636 | +0.01(+0.14%) |
Mar 23, 2009 | 7.905 | 8.048 | 7.857 | 8.044 | 23,381,848 | +0.14(+1.79%) |
Mar 20, 2009 | 8.029 | 8.044 | 7.857 | 7.903 | 19,153,486 | -0.08(-1.00%) |
Mar 19, 2009 | 8.205 | 8.205 | 7.903 | 7.983 | 13,676,514 | -0.13(-1.65%) |
Mar 18, 2009 | 8.052 | 8.193 | 7.930 | 8.117 | 17,346,930 | -0.05(-0.61%) |
Mar 17, 2009 | 8.052 | 8.170 | 7.850 | 8.167 | 15,970,688 | +0.10(+1.28%) |
Mar 16, 2009 | 8.186 | 8.300 | 8.041 | 8.064 | 12,684,506 | -0.05(-0.66%) |
Mar 13, 2009 | 8.159 | 8.180 | 8.026 | 8.117 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.949 | 8.186 | 7.854 | 8.128 | 19,738,202 | +0.18(+2.31%) |
Mar 11, 2009 | 8.243 | 8.335 | 7.789 | 7.945 | 23,790,648 | -0.21(-2.62%) |
Mar 10, 2009 | 7.819 | 8.300 | 7.655 | 8.159 | 34,339,476 | +0.73(+9.87%) |
Mar 09, 2009 | 7.529 | 7.663 | 7.400 | 7.426 | 25,122,734 | -0.15(-1.96%) |
Mar 06, 2009 | 7.754 | 7.812 | 7.438 | 7.575 | 0 | -0.11(-1.44%) |
Mar 05, 2009 | 7.743 | 7.907 | 7.613 | 7.686 | 21,049,976 | -0.17(-2.14%) |
Mar 04, 2009 | 7.812 | 8.014 | 7.693 | 7.854 | 18,134,428 | +0.10(+1.28%) |
Mar 02, 2009 | 7.766 | 7.884 | 7.632 | 7.754 | 18,898,880 | -0.13(-1.69%) |
Feb 27, 2009 | 7.899 | 8.048 | 7.766 | 7.888 | 0 | -0.00(-0.05%) |
Feb 26, 2009 | 8.315 | 8.315 | 7.754 | 7.892 | 32,613,476 | -0.47(-5.66%) |
Feb 25, 2009 | 8.140 | 8.502 | 8.140 | 8.365 | 23,683,394 | +0.23(+2.81%) |
Feb 24, 2009 | 8.064 | 8.159 | 7.938 | 8.136 | 20,615,096 | +0.11(+1.38%) |
Feb 23, 2009 | 8.506 | 8.518 | 8.014 | 8.025 | 25,150,660 | -0.44(-5.14%) |
Feb 20, 2009 | 8.308 | 8.541 | 8.212 | 8.460 | 0 | +0.07(+0.82%) |
Feb 19, 2009 | 8.270 | 8.506 | 8.270 | 8.392 | 23,017,126 | +0.10(+1.24%) |
Feb 18, 2009 | 8.029 | 8.350 | 7.961 | 8.289 | 29,203,654 | +0.29(+3.58%) |
Feb 17, 2009 | 8.014 | 8.113 | 7.770 | 8.002 | 27,687,846 | -0.12(-1.46%) |
Feb 13, 2009 | 8.090 | 8.281 | 8.048 | 8.121 | 18,137,074 | -0.05(-0.56%) |
Feb 12, 2009 | 8.151 | 8.189 | 7.892 | 8.167 | 27,750,112 | -0.05(-0.60%) |
Feb 11, 2009 | 8.201 | 8.304 | 8.098 | 8.216 | 21,205,700 | +0.03(+0.42%) |
Feb 10, 2009 | 8.560 | 8.743 | 7.903 | 8.182 | 51,354,068 | -0.56(-6.42%) |
Feb 09, 2009 | 8.724 | 8.779 | 8.586 | 8.743 | 13,521,764 | +0.00(+0.00%) |
Feb 06, 2009 | 8.445 | 8.777 | 8.376 | 8.743 | 20,683,578 | +0.35(+4.14%) |
Feb 05, 2009 | 8.445 | 8.548 | 8.251 | 8.396 | 23,455,826 | -0.08(-0.90%) |
Feb 04, 2009 | 8.625 | 8.674 | 8.453 | 8.472 | 15,842,654 | -0.19(-2.16%) |
Feb 03, 2009 | 8.499 | 8.716 | 8.403 | 8.659 | 18,670,084 | +0.11(+1.29%) |
Feb 02, 2009 | 8.556 | 8.705 | 8.483 | 8.548 | 22,666,056 | -0.04(-0.44%) |
Jan 30, 2009 | 9.197 | 9.277 | 8.563 | 8.586 | 0 | -0.62(-6.76%) |
Jan 29, 2009 | 9.331 | 9.441 | 9.178 | 9.208 | 13,796,645 | -0.20(-2.15%) |
Jan 28, 2009 | 9.575 | 9.575 | 9.315 | 9.411 | 15,925,384 | -0.06(-0.60%) |
Jan 27, 2009 | 9.533 | 9.613 | 9.292 | 9.468 | 11,909,660 | -0.04(-0.44%) |
Jan 26, 2009 | 9.418 | 9.598 | 9.372 | 9.510 | 15,000,847 | +0.15(+1.55%) |
Jan 23, 2009 | 9.338 | 9.407 | 9.224 | 9.365 | 15,390,655 | -0.13(-1.33%) |
Jan 22, 2009 | 9.357 | 9.540 | 9.327 | 9.491 | 13,147,935 | +0.04(+0.44%) |
Jan 21, 2009 | 9.319 | 9.476 | 8.548 | 9.449 | 17,219,638 | +0.13(+1.39%) |
Jan 20, 2009 | 9.498 | 9.613 | 9.292 | 9.319 | 14,043,424 | -0.21(-2.20%) |
Jan 16, 2009 | 9.445 | 9.568 | 9.296 | 9.529 | 0 | +0.18(+1.92%) |
Jan 15, 2009 | 9.235 | 9.380 | 9.098 | 9.350 | 18,036,802 | +0.10(+1.11%) |
Jan 14, 2009 | 9.353 | 9.521 | 9.216 | 9.247 | 20,311,734 | -0.19(-1.98%) |
Jan 13, 2009 | 9.361 | 9.502 | 9.346 | 9.434 | 20,395,266 | +0.08(+0.86%) |
Jan 12, 2009 | 9.472 | 9.525 | 9.311 | 9.353 | 16,201,415 | -0.11(-1.21%) |
Jan 09, 2009 | 9.670 | 9.712 | 9.445 | 9.468 | 18,523,922 | -0.12(-1.27%) |
Jan 08, 2009 | 9.750 | 9.804 | 9.502 | 9.590 | 24,618,774 | -0.18(-1.80%) |
Jan 07, 2009 | 9.640 | 9.945 | 9.640 | 9.766 | 18,548,328 | +0.09(+0.91%) |
Jan 06, 2009 | 10.21 | 10.28 | 9.636 | 9.678 | 27,856,032 | -0.50(-4.91%) |
Jan 05, 2009 | 10.10 | 10.22 | 10.01 | 10.18 | 12,855,786 | +0.05(+0.49%) |
Jan 02, 2009 | 10.11 | 10.18 | 9.972 | 10.13 | 0 | +0.05(+0.49%) |
Jan 01, 2009 | 9.953 | 10.12 | 9.827 | 10.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.953 | 10.12 | 9.827 | 10.08 | 13,977,670 | +0.14(+1.42%) |
Dec 30, 2008 | 9.739 | 9.996 | 9.548 | 9.937 | 11,196,804 | +0.24(+2.48%) |
Dec 29, 2008 | 9.640 | 9.724 | 9.571 | 9.697 | 9,655,051 | +0.04(+0.43%) |
Dec 26, 2008 | 9.712 | 9.720 | 9.601 | 9.655 | 4,304,721 | +0.02(+0.16%) |
Dec 24, 2008 | 9.701 | 9.701 | 9.594 | 9.640 | 3,133,759 | -0.01(-0.08%) |
Dec 23, 2008 | 9.788 | 9.834 | 9.598 | 9.647 | 10,279,862 | -0.10(-1.02%) |
Dec 22, 2008 | 9.819 | 9.823 | 9.640 | 9.746 | 15,906,784 | +0.05(+0.47%) |
Dec 19, 2008 | 9.960 | 10.07 | 9.685 | 9.701 | 24,034,946 | -0.23(-2.31%) |
Dec 18, 2008 | 10.07 | 10.15 | 9.827 | 9.930 | 15,089,019 | -0.11(-1.10%) |
Dec 17, 2008 | 9.975 | 10.18 | 9.926 | 10.04 | 14,851,220 | -0.03(-0.34%) |
Dec 16, 2008 | 9.987 | 10.09 | 9.704 | 10.07 | 26,090,432 | +0.28(+2.84%) |
Dec 15, 2008 | 9.609 | 9.865 | 9.498 | 9.796 | 22,330,956 | +0.04(+0.43%) |
Dec 12, 2008 | 9.800 | 9.960 | 9.682 | 9.754 | 20,094,942 | -0.22(-2.22%) |
Dec 11, 2008 | 9.968 | 10.26 | 9.874 | 9.975 | 21,716,910 | -0.05(-0.46%) |
Dec 10, 2008 | 9.777 | 10.08 | 9.724 | 10.02 | 28,369,112 | +0.30(+3.10%) |
Dec 09, 2008 | 9.838 | 9.930 | 9.304 | 9.720 | 53,309,940 | -0.70(-6.74%) |
Dec 08, 2008 | 10.51 | 10.53 | 10.13 | 10.42 | 29,321,636 | -0.04(-0.40%) |
Dec 05, 2008 | 10.17 | 10.50 | 9.960 | 10.46 | 28,368,970 | +0.21(+2.01%) |
Dec 04, 2008 | 10.36 | 10.44 | 10.08 | 10.26 | 28,080,612 | -0.22(-2.11%) |
Dec 03, 2008 | 10.31 | 10.55 | 10.14 | 10.48 | 25,505,068 | +0.25(+2.42%) |
Dec 02, 2008 | 10.45 | 10.50 | 10.13 | 10.23 | 25,096,380 | -0.07(-0.70%) |
Dec 01, 2008 | 10.37 | 10.61 | 10.30 | 10.30 | 19,627,392 | -0.25(-2.39%) |
Nov 28, 2008 | 10.56 | 10.65 | 10.49 | 10.56 | 5,750,079 | -0.02(-0.18%) |
Nov 26, 2008 | 10.36 | 10.62 | 10.32 | 10.57 | 15,249,288 | +0.07(+0.65%) |
Nov 25, 2008 | 10.45 | 10.62 | 10.25 | 10.51 | 26,144,966 | +0.22(+2.15%) |
Nov 24, 2008 | 10.12 | 10.45 | 9.995 | 10.28 | 24,182,314 | +0.28(+2.82%) |
Nov 21, 2008 | 9.514 | 10.06 | 9.224 | 10.00 | 33,276,572 | +0.66(+7.07%) |
Nov 20, 2008 | 10.09 | 10.24 | 9.235 | 9.342 | 36,334,568 | -0.81(-7.97%) |
Nov 19, 2008 | 10.42 | 10.60 | 10.14 | 10.15 | 26,827,294 | -0.14(-1.41%) |
Nov 18, 2008 | 10.25 | 10.42 | 10.07 | 10.30 | 22,345,780 | +0.05(+0.52%) |
Nov 17, 2008 | 10.61 | 10.67 | 10.24 | 10.24 | 20,674,180 | -0.45(-4.21%) |
Nov 14, 2008 | 10.49 | 11.08 | 10.37 | 10.69 | 0 | +0.03(+0.25%) |
Nov 13, 2008 | 10.29 | 10.67 | 9.922 | 10.67 | 25,719,970 | +0.44(+4.33%) |
Nov 12, 2008 | 10.32 | 10.49 | 10.09 | 10.22 | 26,017,780 | -0.36(-3.39%) |
Nov 11, 2008 | 10.46 | 10.70 | 10.29 | 10.58 | 17,740,858 | +0.12(+1.17%) |
Nov 10, 2008 | 10.64 | 10.67 | 10.36 | 10.46 | 12,669,261 | -0.04(-0.40%) |
Nov 07, 2008 | 10.42 | 10.53 | 10.24 | 10.50 | 14,633,625 | +0.20(+1.96%) |
Nov 06, 2008 | 10.23 | 10.52 | 10.23 | 10.30 | 21,480,744 | +0.11(+1.09%) |
Nov 05, 2008 | 10.53 | 10.57 | 10.12 | 10.19 | 19,484,358 | -0.41(-3.85%) |
Nov 04, 2008 | 10.55 | 10.70 | 10.43 | 10.60 | 16,147,767 | +0.17(+1.65%) |
Nov 03, 2008 | 10.48 | 10.69 | 10.29 | 10.43 | 16,039,391 | -0.05(-0.51%) |
Oct 31, 2008 | 10.40 | 10.72 | 10.36 | 10.48 | 19,575,966 | -0.00(-0.04%) |
Oct 30, 2008 | 10.30 | 10.50 | 10.08 | 10.48 | 19,570,518 | +0.37(+3.66%) |
Oct 29, 2008 | 10.15 | 10.48 | 9.899 | 10.11 | 25,818,238 | -0.09(-0.90%) |
Oct 28, 2008 | 9.876 | 10.20 | 9.708 | 10.20 | 35,096,064 | +0.48(+4.90%) |
Oct 27, 2008 | 9.907 | 10.19 | 9.712 | 9.727 | 23,220,144 | -0.34(-3.41%) |
Oct 24, 2008 | 9.907 | 10.25 | 9.811 | 10.07 | 25,490,950 | -0.22(-2.12%) |
Oct 23, 2008 | 10.27 | 10.44 | 10.01 | 10.29 | 39,546,992 | +0.05(+0.48%) |
Oct 22, 2008 | 9.842 | 10.30 | 9.563 | 10.24 | 36,387,392 | +0.23(+2.29%) |
Oct 21, 2008 | 10.04 | 10.34 | 9.941 | 10.01 | 21,715,698 | +0.02(+0.23%) |
Oct 20, 2008 | 9.884 | 9.998 | 9.739 | 9.987 | 14,900,490 | +0.36(+3.73%) |
Oct 17, 2008 | 9.884 | 10.06 | 9.472 | 9.628 | 25,352,578 | -0.40(-4.03%) |
Oct 16, 2008 | 9.346 | 10.07 | 9.331 | 10.03 | 30,583,864 | +0.66(+7.04%) |
Oct 15, 2008 | 9.640 | 9.788 | 9.269 | 9.372 | 26,265,148 | -0.42(-4.32%) |
Oct 14, 2008 | 9.975 | 10.02 | 9.590 | 9.796 | 24,471,650 | +0.11(+1.18%) |
Oct 13, 2008 | 9.353 | 9.682 | 9.071 | 9.682 | 21,017,996 | +0.61(+6.69%) |
Oct 10, 2008 | 8.968 | 9.598 | 8.510 | 9.075 | 0 | -0.11(-1.25%) |
Oct 09, 2008 | 9.540 | 9.689 | 9.174 | 9.189 | 29,512,438 | -0.31(-3.22%) |
Oct 08, 2008 | 9.689 | 10.26 | 9.495 | 9.495 | 28,199,014 | -0.34(-3.42%) |
Oct 07, 2008 | 10.16 | 10.29 | 9.811 | 9.830 | 23,221,782 | -0.29(-2.87%) |
Oct 06, 2008 | 10.23 | 10.54 | 9.834 | 10.12 | 29,527,666 | -0.26(-2.50%) |
Oct 03, 2008 | 10.68 | 10.75 | 10.35 | 10.38 | 0 | -0.22(-2.09%) |
Oct 02, 2008 | 10.41 | 10.78 | 10.41 | 10.60 | 23,778,380 | +0.08(+0.80%) |
Oct 01, 2008 | 10.42 | 10.64 | 10.31 | 10.52 | 18,460,924 | +0.03(+0.29%) |
Sep 30, 2008 | 10.42 | 10.55 | 10.00 | 10.49 | 24,054,112 | +0.25(+2.42%) |
Sep 29, 2008 | 10.47 | 10.67 | 10.20 | 10.24 | 24,114,870 | -0.39(-3.66%) |
Sep 26, 2008 | 10.15 | 10.64 | 9.964 | 10.63 | 0 | +0.37(+3.61%) |
Sep 25, 2008 | 10.11 | 10.44 | 10.07 | 10.26 | 11,624,829 | +0.20(+2.01%) |
Sep 24, 2008 | 10.20 | 10.26 | 9.964 | 10.06 | 16,390,513 | -0.10(-1.01%) |
Sep 23, 2008 | 10.20 | 10.40 | 10.11 | 10.16 | 16,456,844 | -0.04(-0.37%) |
Sep 22, 2008 | 10.20 | 10.46 | 10.15 | 10.20 | 14,371,780 | -0.12(-1.18%) |
Sep 19, 2008 | 10.69 | 10.83 | 10.23 | 10.32 | 0 | +0.08(+0.82%) |
Sep 18, 2008 | 10.41 | 10.52 | 9.930 | 10.23 | 28,184,306 | -0.03(-0.30%) |
Sep 17, 2008 | 10.86 | 10.86 | 10.17 | 10.27 | 25,537,022 | -0.42(-3.89%) |
Sep 16, 2008 | 10.05 | 11.29 | 9.617 | 10.68 | 39,346,884 | +0.53(+5.26%) |
Sep 15, 2008 | 10.43 | 10.51 | 10.15 | 10.15 | 24,452,920 | -0.50(-4.66%) |
Sep 12, 2008 | 10.66 | 10.75 | 10.57 | 10.64 | 17,809,978 | -0.12(-1.10%) |
Sep 11, 2008 | 10.64 | 10.78 | 10.48 | 10.76 | 19,967,408 | +0.08(+0.79%) |
Sep 10, 2008 | 10.72 | 10.88 | 10.65 | 10.68 | 25,770,042 | +0.01(+0.11%) |
Sep 09, 2008 | 10.44 | 10.84 | 10.40 | 10.67 | 32,243,908 | +0.25(+2.38%) |
Sep 08, 2008 | 10.54 | 10.80 | 10.32 | 10.42 | 29,720,526 | +0.16(+1.60%) |
Sep 05, 2008 | 10.35 | 10.38 | 9.960 | 10.25 | 0 | -0.14(-1.39%) |
Sep 04, 2008 | 10.56 | 10.57 | 10.37 | 10.40 | 14,506,793 | -0.21(-1.94%) |
Sep 03, 2008 | 10.69 | 10.79 | 10.50 | 10.61 | 21,597,668 | -0.00(-0.04%) |
Sep 02, 2008 | 10.69 | 10.78 | 10.58 | 10.61 | 25,105,402 | +0.07(+0.65%) |
Aug 29, 2008 | 10.59 | 10.66 | 10.52 | 10.54 | 0 | -0.11(-1.00%) |
Aug 28, 2008 | 10.62 | 10.69 | 10.55 | 10.65 | 10,990,906 | +0.08(+0.76%) |
Aug 27, 2008 | 10.44 | 10.58 | 10.39 | 10.57 | 13,184,163 | +0.11(+1.10%) |
Aug 26, 2008 | 10.51 | 10.61 | 10.37 | 10.45 | 12,746,563 | -0.05(-0.44%) |
Aug 25, 2008 | 10.76 | 10.87 | 10.49 | 10.50 | 16,154,255 | -0.27(-2.48%) |
Aug 22, 2008 | 10.77 | 10.86 | 10.67 | 10.77 | 0 | +0.07(+0.64%) |
Aug 21, 2008 | 10.83 | 10.83 | 10.66 | 10.70 | 13,529,185 | -0.19(-1.79%) |
Aug 20, 2008 | 10.96 | 11.02 | 10.80 | 10.89 | 14,698,918 | +0.02(+0.14%) |
Aug 19, 2008 | 10.84 | 10.94 | 10.82 | 10.88 | 14,941,822 | -0.00(-0.03%) |
Aug 18, 2008 | 11.41 | 11.41 | 10.81 | 10.88 | 25,360,304 | -0.59(-5.12%) |
Aug 15, 2008 | 11.54 | 11.83 | 11.42 | 11.47 | 0 | -0.10(-0.89%) |
Aug 14, 2008 | 11.19 | 11.64 | 11.15 | 11.57 | 17,281,156 | +0.29(+2.54%) |
Aug 13, 2008 | 11.52 | 11.65 | 10.96 | 11.28 | 24,319,432 | -0.30(-2.57%) |
Aug 12, 2008 | 11.48 | 11.69 | 11.40 | 11.58 | 24,538,072 | +0.01(+0.10%) |
Aug 11, 2008 | 11.11 | 11.57 | 11.06 | 11.57 | 38,484,044 | +0.46(+4.16%) |
Aug 08, 2008 | 10.99 | 11.14 | 10.88 | 11.11 | 17,029,034 | +0.14(+1.32%) |
Aug 07, 2008 | 10.87 | 11.18 | 10.78 | 10.96 | 19,335,882 | -0.00(-0.03%) |
Aug 06, 2008 | 11.04 | 11.04 | 10.84 | 10.97 | 14,860,394 | -0.08(-0.76%) |
Aug 05, 2008 | 10.76 | 11.08 | 10.72 | 11.05 | 19,674,316 | +0.39(+3.65%) |
Aug 04, 2008 | 10.66 | 10.74 | 10.54 | 10.66 | 13,016,395 | -0.03(-0.29%) |
Aug 01, 2008 | 10.86 | 10.88 | 10.53 | 10.69 | 14,670,397 | -0.10(-0.92%) |
Jul 31, 2008 | 10.89 | 10.98 | 10.76 | 10.79 | 12,816,644 | -0.06(-0.56%) |
Jul 30, 2008 | 10.82 | 10.99 | 10.72 | 10.85 | 19,882,436 | +0.06(+0.60%) |
Jul 29, 2008 | 10.79 | 10.81 | 10.31 | 10.79 | 24,537,256 | +0.46(+4.43%) |
Jul 28, 2008 | 10.36 | 10.48 | 10.23 | 10.33 | 16,022,455 | +0.02(+0.22%) |
Jul 25, 2008 | 10.40 | 10.51 | 10.12 | 10.31 | 20,345,820 | -0.15(-1.39%) |
Jul 24, 2008 | 10.80 | 10.87 | 10.42 | 10.45 | 24,442,720 | -0.30(-2.80%) |
Jul 23, 2008 | 10.90 | 11.01 | 10.75 | 10.75 | 24,512,388 | -0.25(-2.29%) |
Jul 22, 2008 | 10.75 | 11.02 | 10.70 | 11.01 | 18,045,582 | +0.20(+1.84%) |
Jul 21, 2008 | 10.80 | 10.89 | 10.72 | 10.81 | 13,037,264 | +0.08(+0.71%) |
Jul 18, 2008 | 11.12 | 11.14 | 10.69 | 10.73 | 24,010,464 | -0.40(-3.57%) |
Jul 17, 2008 | 11.10 | 11.22 | 10.82 | 11.13 | 23,171,062 | +0.07(+0.62%) |
Jul 16, 2008 | 10.90 | 11.07 | 10.75 | 11.06 | 15,620,952 | +0.18(+1.65%) |
Jul 15, 2008 | 10.81 | 10.99 | 10.71 | 10.88 | 24,284,056 | -0.01(-0.07%) |
Jul 14, 2008 | 11.13 | 11.13 | 10.79 | 10.89 | 14,544,705 | -0.13(-1.18%) |
Jul 11, 2008 | 11.14 | 11.15 | 10.85 | 11.02 | 27,961,374 | -0.18(-1.57%) |
Jul 10, 2008 | 11.17 | 11.34 | 11.08 | 11.19 | 20,574,960 | +0.03(+0.24%) |
Jul 09, 2008 | 11.39 | 11.39 | 11.16 | 11.17 | 15,121,319 | -0.19(-1.68%) |
Jul 08, 2008 | 11.16 | 11.43 | 11.04 | 11.36 | 23,559,696 | +0.17(+1.54%) |
Jul 07, 2008 | 11.29 | 11.41 | 11.06 | 11.19 | 23,456,038 | -0.05(-0.48%) |
Jul 04, 2008 | 11.24 | 11.34 | 11.08 | 11.24 | 13,250,785 | +0.00(+0.00%) |
Jul 03, 2008 | 11.24 | 11.34 | 11.08 | 11.24 | 13,250,785 | +0.17(+1.55%) |
Jul 02, 2008 | 11.27 | 11.35 | 11.04 | 11.07 | 18,071,144 | -0.23(-1.99%) |
Jul 01, 2008 | 10.88 | 11.35 | 10.88 | 11.29 | 28,724,062 | +0.27(+2.49%) |
Jun 30, 2008 | 10.97 | 11.15 | 10.70 | 11.02 | 29,529,578 | +0.08(+0.77%) |
Jun 27, 2008 | 10.87 | 11.06 | 10.84 | 10.93 | 23,672,806 | +0.02(+0.14%) |
Jun 26, 2008 | 11.06 | 11.12 | 10.87 | 10.92 | 17,734,708 | -0.28(-2.52%) |
Jun 25, 2008 | 10.73 | 11.35 | 10.73 | 11.20 | 39,064,096 | +0.58(+5.50%) |
Jun 24, 2008 | 10.38 | 10.88 | 10.32 | 10.62 | 48,997,232 | +0.69(+7.00%) |
Jun 23, 2008 | 10.27 | 10.36 | 9.869 | 9.922 | 25,739,900 | -0.34(-3.35%) |
Jun 20, 2008 | 10.04 | 10.28 | 10.04 | 10.27 | 26,805,530 | +0.16(+1.55%) |
Jun 19, 2008 | 10.04 | 10.24 | 10.04 | 10.11 | 13,651,808 | +0.08(+0.84%) |
Jun 18, 2008 | 10.02 | 10.15 | 9.998 | 10.03 | 16,877,730 | -0.05(-0.49%) |
Jun 17, 2008 | 10.43 | 10.47 | 9.941 | 10.07 | 31,080,268 | -0.29(-2.76%) |
Jun 16, 2008 | 10.45 | 10.46 | 10.26 | 10.36 | 12,028,989 | -0.17(-1.63%) |
Jun 13, 2008 | 10.54 | 10.65 | 10.39 | 10.53 | 17,896,432 | +0.03(+0.33%) |
Jun 12, 2008 | 10.25 | 10.57 | 10.25 | 10.50 | 12,268,963 | +0.28(+2.76%) |
Jun 11, 2008 | 10.50 | 10.50 | 10.20 | 10.22 | 11,385,573 | -0.28(-2.65%) |
Jun 10, 2008 | 10.44 | 10.56 | 10.36 | 10.49 | 9,501,347 | +0.05(+0.44%) |
Jun 09, 2008 | 10.46 | 10.51 | 10.25 | 10.45 | 21,421,004 | +0.03(+0.29%) |
Jun 06, 2008 | 10.77 | 10.78 | 10.41 | 10.42 | 15,087,974 | -0.42(-3.87%) |
Jun 05, 2008 | 10.60 | 10.87 | 10.60 | 10.84 | 12,615,678 | +0.25(+2.38%) |
Jun 04, 2008 | 10.39 | 10.62 | 10.38 | 10.59 | 11,577,637 | +0.16(+1.50%) |
Jun 03, 2008 | 10.54 | 10.56 | 10.32 | 10.43 | 9,636,923 | -0.08(-0.73%) |