Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.31 | 10.33 | 9.974 | 10.29 | 118,106,888 | +0.00(+0.00%) |
May 28, 2009 | 10.18 | 10.29 | 9.915 | 10.29 | 90,319,720 | +0.17(+1.68%) |
May 27, 2009 | 10.14 | 10.38 | 10.04 | 10.12 | 92,426,536 | -0.01(-0.13%) |
May 26, 2009 | 9.823 | 10.15 | 9.817 | 10.13 | 98,316,456 | +0.28(+2.86%) |
May 22, 2009 | 9.967 | 9.987 | 9.823 | 9.849 | 67,784,728 | -0.09(-0.86%) |
May 21, 2009 | 10.05 | 10.10 | 9.849 | 9.934 | 90,970,344 | -0.26(-2.57%) |
May 20, 2009 | 10.34 | 10.50 | 10.14 | 10.20 | 92,197,616 | -0.05(-0.45%) |
May 19, 2009 | 10.12 | 10.41 | 9.991 | 10.24 | 90,210,248 | +0.09(+0.84%) |
May 18, 2009 | 10.03 | 10.18 | 9.934 | 10.16 | 68,289,384 | +0.22(+2.17%) |
May 15, 2009 | 10.17 | 10.22 | 9.915 | 9.941 | 94,451,608 | -0.23(-2.25%) |
May 14, 2009 | 9.921 | 10.26 | 9.915 | 10.17 | 108,774,224 | +0.27(+2.71%) |
May 13, 2009 | 10.05 | 10.12 | 9.876 | 9.902 | 115,872,336 | -0.05(-0.53%) |
May 12, 2009 | 10.14 | 10.16 | 9.817 | 9.954 | 112,331,944 | -0.10(-1.04%) |
May 11, 2009 | 9.876 | 10.23 | 9.817 | 10.06 | 106,178,456 | +0.05(+0.52%) |
May 08, 2009 | 10.39 | 10.43 | 9.948 | 10.01 | 143,783,152 | -0.31(-3.04%) |
May 07, 2009 | 10.67 | 10.71 | 10.13 | 10.32 | 138,011,088 | -0.23(-2.17%) |
May 06, 2009 | 10.75 | 10.76 | 10.45 | 10.55 | 101,089,976 | -0.03(-0.25%) |
May 05, 2009 | 10.82 | 10.82 | 10.43 | 10.58 | 103,744,232 | -0.33(-3.00%) |
May 04, 2009 | 10.66 | 10.96 | 10.56 | 10.90 | 134,595,312 | +0.56(+5.38%) |
May 01, 2009 | 10.31 | 10.37 | 10.13 | 10.35 | 77,717,256 | +0.02(+0.19%) |
Apr 30, 2009 | 10.22 | 10.58 | 10.14 | 10.33 | 118,764,024 | +0.28(+2.80%) |
Apr 29, 2009 | 9.948 | 10.18 | 9.862 | 10.05 | 92,923,104 | +0.20(+1.99%) |
Apr 28, 2009 | 9.895 | 10.09 | 9.843 | 9.849 | 84,821,880 | -0.15(-1.51%) |
Apr 27, 2009 | 10.02 | 10.23 | 9.954 | 10.000 | 98,329,280 | -0.22(-2.18%) |
Apr 24, 2009 | 10.22 | 10.30 | 10.01 | 10.22 | 103,329,968 | +0.06(+0.58%) |
Apr 23, 2009 | 10.26 | 10.33 | 9.882 | 10.16 | 113,465,416 | -0.09(-0.89%) |
Apr 22, 2009 | 9.941 | 10.54 | 9.869 | 10.26 | 145,531,472 | +0.20(+2.02%) |
Apr 21, 2009 | 9.804 | 10.16 | 9.790 | 10.05 | 129,956,248 | +0.24(+2.40%) |
Apr 20, 2009 | 10.05 | 10.06 | 9.817 | 9.817 | 101,569,888 | -0.39(-3.85%) |
Apr 17, 2009 | 10.39 | 10.40 | 10.11 | 10.21 | 102,834,888 | -0.19(-1.83%) |
Apr 16, 2009 | 10.37 | 10.43 | 10.08 | 10.40 | 105,068,320 | +0.18(+1.73%) |
Apr 15, 2009 | 10.05 | 10.26 | 9.889 | 10.22 | 233,328,896 | -0.26(-2.44%) |
Apr 14, 2009 | 10.46 | 10.73 | 10.34 | 10.48 | 140,139,520 | +0.02(+0.19%) |
Apr 13, 2009 | 10.35 | 10.53 | 10.18 | 10.46 | 69,329,888 | +0.00(+0.00%) |
Apr 09, 2009 | 10.22 | 10.52 | 10.21 | 10.46 | 89,487,896 | +0.46(+4.65%) |
Apr 08, 2009 | 10.05 | 10.29 | 9.915 | 9.993 | 104,373,256 | -0.12(-1.17%) |
Apr 07, 2009 | 10.21 | 10.33 | 9.987 | 10.11 | 80,536,640 | -0.27(-2.58%) |
Apr 06, 2009 | 10.24 | 10.39 | 10.11 | 10.38 | 72,811,080 | -0.06(-0.56%) |
Apr 03, 2009 | 10.23 | 10.44 | 10.05 | 10.44 | 78,147,000 | +0.16(+1.59%) |
Apr 02, 2009 | 10.07 | 10.47 | 9.987 | 10.27 | 118,708,416 | +0.44(+4.46%) |
Apr 01, 2009 | 9.666 | 10.03 | 9.568 | 9.836 | 114,681,848 | +0.00(+0.00%) |
Mar 31, 2009 | 9.758 | 10.06 | 9.751 | 9.836 | 94,804,936 | +0.20(+2.11%) |
Mar 30, 2009 | 9.876 | 9.882 | 9.476 | 9.633 | 84,625,864 | -0.72(-6.95%) |
Mar 26, 2009 | 9.967 | 10.40 | 9.936 | 10.35 | 118,504,176 | +0.58(+5.89%) |
Mar 25, 2009 | 9.869 | 10.28 | 9.627 | 9.777 | 144,410,128 | -0.04(-0.40%) |
Mar 24, 2009 | 9.987 | 10.09 | 9.817 | 9.817 | 90,878,352 | -0.34(-3.35%) |
Mar 23, 2009 | 9.858 | 10.17 | 9.777 | 10.16 | 98,048,440 | +0.57(+5.94%) |
Mar 20, 2009 | 9.941 | 10.08 | 9.391 | 9.588 | 129,332,272 | -0.33(-3.30%) |
Mar 19, 2009 | 10.07 | 10.07 | 9.633 | 9.915 | 101,701,752 | -0.06(-0.59%) |
Mar 18, 2009 | 9.751 | 10.09 | 9.633 | 9.974 | 139,602,096 | +0.22(+2.28%) |
Mar 17, 2009 | 9.372 | 9.751 | 9.326 | 9.751 | 99,247,304 | +0.43(+4.56%) |
Mar 16, 2009 | 9.679 | 9.718 | 9.254 | 9.326 | 111,012,152 | -0.29(-3.06%) |
Mar 13, 2009 | 9.535 | 9.620 | 9.300 | 9.620 | 101,821,888 | +0.12(+1.24%) |
Mar 12, 2009 | 9.319 | 9.555 | 9.084 | 9.503 | 129,646,016 | +0.37(+4.01%) |
Mar 11, 2009 | 9.192 | 9.228 | 8.927 | 9.136 | 125,429,984 | +0.03(+0.29%) |
Mar 10, 2009 | 8.377 | 9.129 | 8.344 | 9.110 | 141,279,776 | +0.90(+10.92%) |
Mar 09, 2009 | 8.069 | 8.508 | 8.050 | 8.213 | 133,004,920 | +0.09(+1.13%) |
Mar 06, 2009 | 8.131 | 8.455 | 7.899 | 8.122 | 121,006,432 | +0.07(+0.81%) |
Mar 05, 2009 | 8.220 | 8.416 | 8.050 | 8.056 | 116,148,952 | -0.29(-3.53%) |
Mar 04, 2009 | 8.311 | 8.540 | 8.089 | 8.351 | 128,983,640 | +0.24(+2.90%) |
Mar 02, 2009 | 8.187 | 8.521 | 8.089 | 8.115 | 98,537,592 | -0.22(-2.67%) |
Feb 27, 2009 | 8.181 | 8.599 | 8.174 | 8.338 | 106,603,168 | +0.02(+0.24%) |
Feb 26, 2009 | 8.717 | 8.900 | 8.285 | 8.318 | 105,451,912 | -0.21(-2.46%) |
Feb 25, 2009 | 8.325 | 8.822 | 8.233 | 8.527 | 165,238,832 | +0.20(+2.36%) |
Feb 24, 2009 | 7.965 | 8.383 | 7.912 | 8.331 | 113,992,544 | +0.43(+5.38%) |
Feb 23, 2009 | 8.442 | 8.449 | 7.886 | 7.906 | 134,010,944 | -0.46(-5.48%) |
Feb 20, 2009 | 8.200 | 8.521 | 8.200 | 8.364 | 112,485,576 | +0.07(+0.79%) |
Feb 19, 2009 | 8.724 | 8.756 | 8.293 | 8.298 | 85,835,752 | -0.45(-5.09%) |
Feb 18, 2009 | 8.717 | 8.966 | 8.567 | 8.743 | 78,371,456 | +0.10(+1.14%) |
Feb 17, 2009 | 8.874 | 8.986 | 8.645 | 8.645 | 92,717,832 | -0.44(-4.83%) |
Feb 13, 2009 | 9.103 | 9.332 | 9.064 | 9.084 | 85,507,264 | -0.08(-0.86%) |
Feb 12, 2009 | 8.861 | 9.162 | 8.828 | 9.162 | 116,688,688 | -0.05(-0.57%) |
Feb 11, 2009 | 9.332 | 9.372 | 8.986 | 9.215 | 87,675,504 | +0.00(+0.00%) |
Feb 10, 2009 | 9.673 | 9.915 | 9.188 | 9.215 | 143,614,016 | -0.54(-5.57%) |
Feb 09, 2009 | 9.578 | 9.849 | 9.516 | 9.758 | 98,894,104 | +0.12(+1.22%) |
Feb 06, 2009 | 9.450 | 9.738 | 9.300 | 9.640 | 95,771,856 | +0.31(+3.37%) |
Feb 05, 2009 | 8.933 | 9.424 | 8.855 | 9.326 | 93,246,400 | +0.24(+2.67%) |
Feb 04, 2009 | 9.018 | 9.529 | 8.972 | 9.084 | 118,715,824 | +0.10(+1.09%) |
Feb 03, 2009 | 8.946 | 9.025 | 8.698 | 8.986 | 86,631,896 | +0.07(+0.73%) |
Feb 02, 2009 | 8.390 | 8.972 | 8.344 | 8.920 | 106,787,592 | +0.48(+5.66%) |
Jan 30, 2009 | 8.802 | 8.835 | 8.442 | 8.442 | 71,830,440 | -0.31(-3.52%) |
Jan 29, 2009 | 9.064 | 9.064 | 8.711 | 8.750 | 78,470,464 | -0.42(-4.57%) |
Jan 28, 2009 | 9.247 | 9.339 | 9.025 | 9.169 | 87,225,912 | +0.13(+1.45%) |
Jan 27, 2009 | 8.842 | 9.129 | 8.835 | 9.038 | 69,703,728 | +0.28(+3.21%) |
Jan 26, 2009 | 8.560 | 8.887 | 8.527 | 8.756 | 75,736,808 | +0.17(+1.98%) |
Jan 23, 2009 | 8.410 | 8.763 | 8.233 | 8.586 | 96,512,800 | +0.20(+2.34%) |
Jan 22, 2009 | 8.397 | 8.554 | 8.213 | 8.390 | 110,827,568 | -0.29(-3.32%) |
Jan 21, 2009 | 8.514 | 8.678 | 8.181 | 8.678 | 86,519,264 | +0.26(+3.11%) |
Jan 20, 2009 | 8.874 | 8.992 | 8.383 | 8.416 | 109,350,664 | -0.58(-6.40%) |
Jan 16, 2009 | 9.084 | 9.136 | 8.684 | 8.992 | 128,344,264 | +0.29(+3.39%) |
Jan 15, 2009 | 8.514 | 8.802 | 8.318 | 8.698 | 113,559,688 | +0.14(+1.61%) |
Jan 14, 2009 | 8.809 | 8.920 | 8.488 | 8.560 | 106,278,384 | -0.39(-4.32%) |
Jan 13, 2009 | 8.894 | 9.280 | 8.802 | 8.946 | 100,184,464 | -0.08(-0.87%) |
Jan 12, 2009 | 9.267 | 9.359 | 8.914 | 9.025 | 82,638,784 | -0.24(-2.54%) |
Jan 09, 2009 | 9.548 | 9.555 | 9.175 | 9.260 | 69,608,608 | -0.26(-2.75%) |
Jan 08, 2009 | 9.457 | 9.535 | 9.326 | 9.522 | 96,420,904 | +0.07(+0.76%) |
Jan 07, 2009 | 9.679 | 9.856 | 9.385 | 9.450 | 200,764,704 | -0.61(-6.05%) |
Jan 06, 2009 | 9.876 | 10.15 | 9.869 | 10.06 | 94,173,744 | +0.30(+3.09%) |
Jan 05, 2009 | 9.862 | 10.01 | 9.692 | 9.758 | 87,586,400 | -0.19(-1.91%) |
Jan 02, 2009 | 9.614 | 9.980 | 9.470 | 9.948 | 79,825,736 | +0.35(+3.68%) |
Dec 31, 2008 | 9.627 | 9.764 | 9.529 | 9.594 | 52,054,600 | -0.02(-0.20%) |
Dec 30, 2008 | 9.372 | 9.686 | 9.365 | 9.614 | 56,673,036 | +0.37(+3.96%) |
Dec 29, 2008 | 9.319 | 9.391 | 9.103 | 9.247 | 48,804,160 | -0.03(-0.35%) |
Dec 26, 2008 | 9.300 | 9.365 | 9.201 | 9.280 | 22,642,248 | -0.03(-0.35%) |
Dec 24, 2008 | 9.204 | 9.378 | 9.195 | 9.313 | 17,450,968 | +0.10(+1.14%) |
Dec 23, 2008 | 9.450 | 9.483 | 9.175 | 9.208 | 51,656,004 | -0.18(-1.88%) |
Dec 22, 2008 | 9.476 | 9.542 | 9.162 | 9.385 | 64,770,528 | -0.07(-0.69%) |
Dec 19, 2008 | 9.457 | 9.699 | 9.332 | 9.450 | 112,313,648 | +0.12(+1.26%) |
Dec 18, 2008 | 9.856 | 9.941 | 9.221 | 9.332 | 113,245,280 | -0.65(-6.55%) |
Dec 17, 2008 | 10.09 | 10.16 | 9.830 | 9.987 | 102,421,336 | -0.25(-2.43%) |
Dec 16, 2008 | 9.633 | 10.26 | 9.568 | 10.24 | 153,817,872 | +0.69(+7.20%) |
Dec 15, 2008 | 9.653 | 9.777 | 9.372 | 9.548 | 90,924,840 | -0.10(-1.08%) |
Dec 12, 2008 | 8.966 | 9.707 | 8.959 | 9.653 | 106,836,136 | +0.48(+5.28%) |
Dec 11, 2008 | 9.319 | 9.555 | 9.149 | 9.169 | 112,838,280 | -0.17(-1.82%) |
Dec 10, 2008 | 9.332 | 9.686 | 8.999 | 9.339 | 114,431,440 | -0.02(-0.21%) |
Dec 09, 2008 | 8.927 | 9.614 | 8.827 | 9.359 | 134,648,624 | +0.24(+2.58%) |
Dec 08, 2008 | 8.874 | 9.169 | 8.802 | 9.123 | 119,152,528 | +0.43(+4.89%) |
Dec 05, 2008 | 8.318 | 8.737 | 8.102 | 8.698 | 130,171,344 | +0.34(+4.07%) |
Dec 04, 2008 | 8.743 | 8.828 | 8.325 | 8.357 | 119,776,584 | -0.58(-6.52%) |
Dec 03, 2008 | 8.514 | 8.946 | 8.325 | 8.940 | 118,034,888 | +0.25(+2.86%) |
Dec 02, 2008 | 8.455 | 8.724 | 8.259 | 8.691 | 97,551,176 | +0.47(+5.73%) |
Dec 01, 2008 | 8.809 | 8.881 | 8.215 | 8.220 | 92,950,304 | -0.81(-8.99%) |
Nov 28, 2008 | 9.025 | 9.182 | 8.953 | 9.031 | 43,334,240 | -0.11(-1.22%) |
Nov 26, 2008 | 8.534 | 9.156 | 8.514 | 9.143 | 109,219,840 | +0.55(+6.40%) |
Nov 25, 2008 | 9.018 | 9.064 | 8.580 | 8.593 | 128,680,112 | -0.28(-3.17%) |
Nov 24, 2008 | 8.724 | 8.966 | 8.586 | 8.874 | 149,948,000 | +0.29(+3.43%) |
Nov 21, 2008 | 8.148 | 8.619 | 7.893 | 8.580 | 159,105,760 | +0.58(+7.20%) |
Nov 20, 2008 | 8.037 | 8.606 | 7.965 | 8.004 | 174,230,816 | -0.17(-2.08%) |
Nov 19, 2008 | 8.514 | 8.678 | 8.161 | 8.174 | 112,626,424 | -0.41(-4.73%) |
Nov 18, 2008 | 8.586 | 8.658 | 8.187 | 8.580 | 148,089,760 | +0.07(+0.85%) |
Nov 17, 2008 | 8.645 | 8.822 | 8.508 | 8.508 | 92,003,160 | -0.21(-2.40%) |
Nov 14, 2008 | 9.208 | 9.241 | 8.665 | 8.717 | 114,409,672 | -0.73(-7.69%) |
Nov 13, 2008 | 8.534 | 9.450 | 8.423 | 9.444 | 219,218,656 | +0.60(+6.73%) |
Nov 12, 2008 | 8.868 | 9.141 | 8.842 | 8.848 | 110,712,224 | -0.27(-2.94%) |
Nov 11, 2008 | 9.182 | 9.280 | 8.809 | 9.116 | 129,655,880 | -0.27(-2.93%) |
Nov 10, 2008 | 9.823 | 9.856 | 9.313 | 9.391 | 80,761,208 | -0.18(-1.91%) |
Nov 07, 2008 | 9.215 | 9.660 | 9.175 | 9.575 | 112,224,504 | +0.50(+5.48%) |
Nov 06, 2008 | 9.555 | 9.673 | 9.018 | 9.077 | 166,113,584 | -0.78(-7.90%) |
Nov 05, 2008 | 10.50 | 10.55 | 9.784 | 9.856 | 105,340,128 | -0.79(-7.38%) |
Nov 04, 2008 | 10.59 | 10.73 | 10.35 | 10.64 | 109,117,584 | +0.41(+3.96%) |
Nov 03, 2008 | 10.43 | 10.69 | 10.21 | 10.24 | 82,613,736 | -0.26(-2.44%) |
Oct 31, 2008 | 10.45 | 10.79 | 10.22 | 10.49 | 145,028,864 | -0.09(-0.86%) |
Oct 30, 2008 | 10.14 | 10.75 | 10.000 | 10.58 | 206,048,192 | +0.81(+8.23%) |
Oct 29, 2008 | 10.21 | 10.32 | 9.758 | 9.777 | 151,994,800 | -0.60(-5.80%) |
Oct 28, 2008 | 9.542 | 10.41 | 9.398 | 10.38 | 156,409,968 | +1.05(+11.30%) |
Oct 27, 2008 | 9.201 | 9.725 | 9.071 | 9.326 | 123,100,384 | -0.02(-0.21%) |
Oct 24, 2008 | 8.763 | 9.718 | 8.750 | 9.345 | 146,708,448 | -0.15(-1.59%) |
Oct 23, 2008 | 9.555 | 9.784 | 9.097 | 9.496 | 130,180,928 | -0.05(-0.48%) |
Oct 22, 2008 | 9.941 | 9.941 | 9.326 | 9.542 | 119,844,456 | -0.44(-4.39%) |
Oct 21, 2008 | 10.28 | 10.40 | 9.954 | 9.980 | 120,178,224 | -0.52(-4.93%) |
Oct 20, 2008 | 10.14 | 10.54 | 10.10 | 10.50 | 113,150,152 | +0.35(+3.48%) |
Oct 17, 2008 | 10.05 | 10.67 | 9.993 | 10.14 | 143,474,544 | -0.25(-2.39%) |
Oct 16, 2008 | 9.967 | 10.45 | 9.476 | 10.39 | 184,701,904 | +0.58(+5.94%) |
Oct 15, 2008 | 10.56 | 10.75 | 9.804 | 9.810 | 215,572,176 | -0.62(-5.90%) |
Oct 14, 2008 | 11.41 | 11.43 | 10.23 | 10.43 | 190,328,192 | -0.69(-6.24%) |
Oct 13, 2008 | 10.59 | 11.18 | 10.27 | 11.12 | 151,674,096 | +1.18(+11.85%) |
Oct 10, 2008 | 9.817 | 10.40 | 9.332 | 9.941 | 254,949,120 | -0.27(-2.63%) |
Oct 09, 2008 | 10.94 | 11.16 | 10.17 | 10.21 | 161,989,328 | -0.43(-4.00%) |
Oct 08, 2008 | 10.22 | 11.01 | 10.14 | 10.63 | 189,888,512 | +0.15(+1.44%) |
Oct 07, 2008 | 11.18 | 11.39 | 10.47 | 10.48 | 137,697,712 | -0.60(-5.37%) |
Oct 06, 2008 | 11.11 | 11.40 | 10.60 | 11.08 | 169,774,112 | -0.25(-2.20%) |
Oct 03, 2008 | 11.45 | 11.72 | 11.26 | 11.33 | 127,457,240 | +0.07(+0.64%) |
Oct 02, 2008 | 11.94 | 11.95 | 11.21 | 11.26 | 123,279,664 | -0.86(-7.13%) |
Oct 01, 2008 | 12.11 | 12.23 | 11.82 | 12.12 | 113,761,608 | -0.14(-1.12%) |
Sep 30, 2008 | 11.83 | 12.30 | 11.65 | 12.26 | 128,531,712 | +0.96(+8.45%) |
Sep 29, 2008 | 12.28 | 12.43 | 11.30 | 11.30 | 142,177,888 | -1.26(-10.05%) |
Sep 26, 2008 | 11.92 | 12.70 | 11.90 | 12.57 | 104,445,416 | +0.41(+3.39%) |
Sep 25, 2008 | 12.40 | 12.43 | 12.12 | 12.15 | 106,389,648 | -0.09(-0.70%) |
Sep 24, 2008 | 12.28 | 12.45 | 12.12 | 12.24 | 103,716,800 | +0.05(+0.38%) |
Sep 23, 2008 | 12.20 | 12.57 | 12.11 | 12.19 | 98,825,456 | +0.09(+0.70%) |
Sep 22, 2008 | 12.53 | 12.77 | 12.09 | 12.11 | 74,701,432 | -0.48(-3.80%) |
Sep 19, 2008 | 13.19 | 13.23 | 12.02 | 12.58 | 164,563,216 | -0.02(-0.16%) |
Sep 18, 2008 | 12.29 | 12.89 | 11.72 | 12.60 | 193,271,632 | +0.46(+3.83%) |
Sep 17, 2008 | 12.60 | 12.76 | 12.14 | 12.14 | 142,202,752 | -0.61(-4.77%) |
Sep 16, 2008 | 12.30 | 12.99 | 12.14 | 12.75 | 158,535,824 | +0.08(+0.62%) |
Sep 15, 2008 | 12.74 | 13.21 | 12.65 | 12.67 | 115,370,720 | -0.52(-3.97%) |
Sep 12, 2008 | 13.00 | 13.23 | 12.81 | 13.19 | 93,330,544 | -0.02(-0.15%) |
Sep 11, 2008 | 13.07 | 13.22 | 12.87 | 13.21 | 130,753,952 | +0.02(+0.15%) |
Sep 10, 2008 | 13.55 | 13.56 | 13.18 | 13.19 | 101,112,752 | -0.11(-0.84%) |
Sep 09, 2008 | 13.62 | 13.68 | 13.23 | 13.30 | 108,837,560 | -0.42(-3.05%) |
Sep 08, 2008 | 13.73 | 13.81 | 13.43 | 13.72 | 96,690,696 | +0.24(+1.75%) |
Sep 05, 2008 | 13.32 | 13.64 | 13.19 | 13.49 | 102,946,984 | +0.06(+0.44%) |
Sep 04, 2008 | 14.05 | 14.08 | 13.42 | 13.43 | 134,256,240 | -0.67(-4.74%) |
Sep 03, 2008 | 14.78 | 14.78 | 14.08 | 14.10 | 112,807,464 | -0.68(-4.61%) |
Sep 02, 2008 | 15.23 | 15.37 | 14.71 | 14.78 | 67,342,824 | -0.19(-1.27%) |
Aug 29, 2008 | 15.24 | 15.31 | 14.95 | 14.97 | 81,838,176 | -0.47(-3.05%) |
Aug 28, 2008 | 15.44 | 15.52 | 15.35 | 15.44 | 46,306,932 | +0.12(+0.77%) |
Aug 27, 2008 | 15.12 | 15.43 | 15.07 | 15.32 | 59,548,956 | +0.17(+1.12%) |
Aug 26, 2008 | 15.01 | 15.17 | 14.82 | 15.15 | 60,386,928 | +0.12(+0.78%) |
Aug 25, 2008 | 15.23 | 15.29 | 15.01 | 15.03 | 64,678,092 | -0.34(-2.21%) |
Aug 22, 2008 | 15.18 | 15.39 | 15.00 | 15.37 | 69,301,576 | +0.29(+1.91%) |
Aug 21, 2008 | 15.14 | 15.23 | 14.92 | 15.08 | 83,997,832 | -0.22(-1.45%) |
Aug 20, 2008 | 15.54 | 15.58 | 15.15 | 15.31 | 82,518,040 | -0.13(-0.85%) |
Aug 19, 2008 | 15.58 | 15.76 | 15.37 | 15.44 | 101,092,616 | -0.27(-1.75%) |
Aug 18, 2008 | 15.90 | 15.96 | 15.63 | 15.71 | 69,762,568 | -0.16(-1.03%) |
Aug 15, 2008 | 15.94 | 16.03 | 15.82 | 15.88 | 65,888,120 | -0.07(-0.41%) |
Aug 14, 2008 | 15.65 | 16.03 | 15.55 | 15.94 | 77,060,712 | +0.16(+0.99%) |
Aug 13, 2008 | 15.90 | 16.20 | 15.73 | 15.79 | 70,670,440 | -0.26(-1.63%) |
Aug 12, 2008 | 15.90 | 16.09 | 15.74 | 16.05 | 79,304,064 | +0.09(+0.57%) |
Aug 11, 2008 | 15.77 | 16.19 | 15.66 | 15.96 | 78,709,488 | +0.10(+0.62%) |
Aug 08, 2008 | 15.54 | 15.90 | 15.44 | 15.86 | 106,128,248 | +0.37(+2.37%) |
Aug 07, 2008 | 14.87 | 15.74 | 14.86 | 15.49 | 173,159,392 | +0.57(+3.82%) |
Aug 06, 2008 | 15.01 | 15.07 | 14.70 | 14.92 | 76,289,160 | -0.14(-0.96%) |
Aug 05, 2008 | 14.89 | 15.08 | 14.70 | 15.07 | 83,395,008 | +0.33(+2.22%) |
Aug 04, 2008 | 14.66 | 14.82 | 14.51 | 14.74 | 63,562,424 | +0.11(+0.76%) |
Aug 01, 2008 | 14.67 | 14.74 | 14.38 | 14.63 | 64,366,064 | +0.10(+0.72%) |
Jul 31, 2008 | 14.39 | 14.79 | 14.35 | 14.52 | 99,728,344 | -0.03(-0.18%) |
Jul 30, 2008 | 14.59 | 14.69 | 13.93 | 14.55 | 80,397,664 | +0.00(+0.00%) |
Jul 29, 2008 | 14.18 | 14.56 | 14.16 | 14.55 | 72,399,800 | +0.37(+2.58%) |
Jul 28, 2008 | 14.31 | 14.40 | 14.14 | 14.18 | 76,191,736 | -0.22(-1.54%) |
Jul 25, 2008 | 14.27 | 14.45 | 14.11 | 14.40 | 61,275,168 | +0.22(+1.57%) |
Jul 24, 2008 | 14.43 | 14.49 | 14.15 | 14.18 | 93,484,608 | -0.41(-2.83%) |
Jul 23, 2008 | 14.53 | 14.80 | 14.41 | 14.59 | 86,488,808 | +0.14(+0.95%) |
Jul 22, 2008 | 14.21 | 14.48 | 14.16 | 14.46 | 113,562,840 | +0.00(+0.00%) |
Jul 21, 2008 | 14.53 | 14.56 | 14.37 | 14.46 | 74,393,896 | +0.00(+0.00%) |
Jul 18, 2008 | 14.33 | 14.51 | 14.05 | 14.46 | 83,633,352 | +0.07(+0.46%) |
Jul 17, 2008 | 13.91 | 14.66 | 13.77 | 14.39 | 143,675,888 | +0.71(+5.17%) |
Jul 16, 2008 | 13.76 | 13.84 | 13.24 | 13.68 | 133,404,472 | +0.13(+0.97%) |
Jul 15, 2008 | 13.25 | 13.86 | 13.23 | 13.55 | 152,476,848 | +0.16(+1.17%) |
Jul 14, 2008 | 13.76 | 13.84 | 13.30 | 13.40 | 74,984,416 | -0.11(-0.82%) |
Jul 11, 2008 | 13.27 | 13.86 | 13.08 | 13.51 | 113,549,520 | +0.01(+0.10%) |
Jul 10, 2008 | 12.99 | 13.59 | 12.90 | 13.49 | 143,065,984 | +0.53(+4.09%) |
Jul 09, 2008 | 13.65 | 13.68 | 12.93 | 12.96 | 103,762,280 | -0.73(-5.31%) |
Jul 08, 2008 | 13.55 | 13.83 | 13.29 | 13.69 | 89,304,360 | +0.14(+1.01%) |
Jul 07, 2008 | 13.60 | 13.91 | 13.28 | 13.55 | 72,268,904 | +0.03(+0.24%) |
Jul 04, 2008 | 13.49 | 13.61 | 13.26 | 13.52 | 63,206,300 | +0.00(+0.00%) |
Jul 03, 2008 | 13.49 | 13.61 | 13.26 | 13.52 | 63,206,300 | -0.18(-1.29%) |
Jul 02, 2008 | 14.16 | 14.27 | 13.66 | 13.70 | 73,161,016 | -0.42(-2.97%) |
Jul 01, 2008 | 13.93 | 14.29 | 13.82 | 14.12 | 102,159,232 | +0.06(+0.42%) |
Jun 30, 2008 | 13.99 | 14.33 | 13.97 | 14.06 | 76,689,776 | -0.01(-0.05%) |
Jun 27, 2008 | 14.14 | 14.29 | 13.89 | 14.06 | 91,701,392 | -0.07(-0.46%) |
Jun 26, 2008 | 14.63 | 14.74 | 14.13 | 14.13 | 86,289,752 | -0.69(-4.68%) |
Jun 25, 2008 | 14.68 | 15.05 | 14.67 | 14.82 | 83,587,472 | +0.16(+1.07%) |
Jun 24, 2008 | 14.53 | 14.93 | 14.52 | 14.67 | 70,481,608 | +0.03(+0.22%) |
Jun 23, 2008 | 14.72 | 14.86 | 14.60 | 14.63 | 70,716,656 | -0.01(-0.04%) |
Jun 20, 2008 | 14.88 | 14.88 | 14.60 | 14.64 | 108,517,136 | -0.31(-2.10%) |
Jun 19, 2008 | 14.54 | 15.12 | 14.49 | 14.95 | 74,144,696 | +0.37(+2.56%) |
Jun 18, 2008 | 14.63 | 14.84 | 14.54 | 14.58 | 63,466,464 | -0.20(-1.33%) |
Jun 17, 2008 | 15.01 | 15.06 | 14.77 | 14.78 | 67,218,040 | -0.18(-1.23%) |
Jun 16, 2008 | 14.69 | 15.10 | 14.67 | 14.96 | 68,414,072 | +0.13(+0.88%) |
Jun 13, 2008 | 14.55 | 14.86 | 14.52 | 14.83 | 65,719,972 | +0.40(+2.77%) |
Jun 12, 2008 | 14.43 | 14.80 | 14.32 | 14.43 | 92,058,840 | +0.16(+1.10%) |
Jun 11, 2008 | 14.75 | 14.82 | 14.26 | 14.27 | 91,373,312 | -0.57(-3.84%) |
Jun 10, 2008 | 14.82 | 14.99 | 14.60 | 14.84 | 86,445,576 | -0.05(-0.35%) |
Jun 09, 2008 | 15.10 | 15.12 | 14.62 | 14.90 | 87,441,752 | -0.09(-0.62%) |
Jun 06, 2008 | 15.48 | 15.51 | 14.99 | 14.99 | 106,743,136 | -0.63(-4.06%) |
Jun 05, 2008 | 15.46 | 15.71 | 15.28 | 15.62 | 79,387,360 | +0.26(+1.66%) |
Jun 04, 2008 | 14.93 | 15.50 | 14.93 | 15.37 | 87,883,856 | +0.35(+2.35%) |
Jun 03, 2008 | 15.25 | 15.50 | 14.95 | 15.01 | 100,079,952 | -0.17(-1.12%) |