Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.86 | 13.01 | 12.81 | 13.00 | 4,747,485 | +0.18(+1.42%) |
May 28, 2009 | 12.71 | 12.86 | 12.45 | 12.82 | 4,443,072 | +0.24(+1.88%) |
May 27, 2009 | 12.83 | 12.90 | 12.57 | 12.58 | 4,134,857 | -0.20(-1.55%) |
May 26, 2009 | 12.26 | 12.85 | 12.24 | 12.78 | 6,738,632 | +0.13(+1.06%) |
May 22, 2009 | 12.72 | 12.79 | 12.56 | 12.64 | 3,194,604 | +0.24(+1.97%) |
May 21, 2009 | 12.52 | 12.76 | 12.31 | 12.40 | 5,939,929 | -0.28(-2.18%) |
May 20, 2009 | 12.69 | 12.95 | 12.65 | 12.67 | 5,447,607 | +0.19(+1.52%) |
May 19, 2009 | 12.37 | 12.67 | 12.23 | 12.48 | 5,193,319 | +0.24(+2.00%) |
May 18, 2009 | 11.96 | 12.28 | 11.86 | 12.24 | 4,554,285 | +0.50(+4.24%) |
May 15, 2009 | 11.78 | 12.06 | 11.66 | 11.74 | 6,586,544 | -0.01(-0.07%) |
May 14, 2009 | 11.73 | 11.87 | 11.59 | 11.75 | 10,328,701 | +0.35(+3.05%) |
May 13, 2009 | 11.71 | 11.72 | 11.39 | 11.40 | 7,488,850 | -0.85(-6.96%) |
May 12, 2009 | 12.65 | 12.67 | 12.05 | 12.26 | 6,632,926 | -0.39(-3.12%) |
May 11, 2009 | 12.63 | 12.77 | 12.56 | 12.65 | 4,197,114 | -0.39(-3.03%) |
May 08, 2009 | 12.75 | 13.13 | 12.59 | 13.05 | 5,412,885 | +0.39(+3.06%) |
May 07, 2009 | 12.96 | 13.02 | 12.48 | 12.66 | 5,430,546 | -0.21(-1.60%) |
May 06, 2009 | 12.79 | 12.93 | 12.60 | 12.86 | 7,506,808 | +0.33(+2.65%) |
May 05, 2009 | 12.55 | 12.61 | 12.31 | 12.53 | 5,150,312 | -0.09(-0.69%) |
May 04, 2009 | 12.52 | 12.62 | 12.52 | 12.62 | 13,173,723 | +1.26(+11.13%) |
May 01, 2009 | 11.20 | 11.56 | 11.14 | 11.36 | 6,043,379 | +0.13(+1.13%) |
Apr 30, 2009 | 11.39 | 11.57 | 11.09 | 11.23 | 6,087,667 | -0.02(-0.14%) |
Apr 29, 2009 | 11.07 | 11.41 | 11.04 | 11.24 | 6,299,989 | +0.14(+1.28%) |
Apr 28, 2009 | 10.87 | 11.24 | 10.83 | 11.10 | 4,623,493 | -0.41(-3.57%) |
Apr 27, 2009 | 11.39 | 11.70 | 11.37 | 11.51 | 3,677,330 | -0.33(-2.80%) |
Apr 24, 2009 | 11.66 | 11.99 | 11.60 | 11.84 | 5,700,277 | +0.23(+1.97%) |
Apr 23, 2009 | 11.65 | 11.73 | 11.40 | 11.62 | 9,548,308 | -0.32(-2.71%) |
Apr 22, 2009 | 11.87 | 12.33 | 11.79 | 11.94 | 7,176,548 | +0.36(+3.14%) |
Apr 21, 2009 | 11.09 | 11.61 | 11.05 | 11.58 | 3,487,100 | +0.28(+2.45%) |
Apr 20, 2009 | 11.58 | 11.59 | 11.30 | 11.30 | 3,498,950 | -0.83(-6.84%) |
Apr 17, 2009 | 12.03 | 12.24 | 11.92 | 12.13 | 4,589,225 | +0.06(+0.52%) |
Apr 16, 2009 | 12.03 | 12.15 | 11.79 | 12.07 | 5,454,579 | +0.06(+0.53%) |
Apr 15, 2009 | 11.76 | 12.03 | 11.70 | 12.00 | 4,085,907 | +0.17(+1.40%) |
Apr 14, 2009 | 11.91 | 12.08 | 11.75 | 11.84 | 4,042,520 | -0.20(-1.64%) |
Apr 13, 2009 | 11.56 | 12.11 | 11.49 | 12.03 | 3,205,883 | +0.18(+1.53%) |
Apr 09, 2009 | 11.65 | 11.89 | 11.55 | 11.85 | 5,697,777 | +0.50(+4.38%) |
Apr 08, 2009 | 11.21 | 11.43 | 11.06 | 11.36 | 3,810,936 | +0.21(+1.84%) |
Apr 07, 2009 | 11.21 | 11.32 | 11.10 | 11.15 | 4,228,785 | -0.62(-5.30%) |
Apr 06, 2009 | 11.69 | 11.78 | 11.49 | 11.77 | 6,066,019 | -0.23(-1.91%) |
Apr 03, 2009 | 11.96 | 12.03 | 11.73 | 12.00 | 4,459,665 | +0.33(+2.84%) |
Apr 02, 2009 | 11.48 | 11.99 | 11.46 | 11.67 | 7,023,589 | +0.36(+3.14%) |
Apr 01, 2009 | 10.76 | 11.39 | 10.76 | 11.32 | 5,322,849 | +0.31(+2.80%) |
Mar 31, 2009 | 11.02 | 11.24 | 10.90 | 11.01 | 5,790,796 | +0.51(+4.89%) |
Mar 30, 2009 | 10.63 | 10.64 | 10.34 | 10.49 | 4,229,981 | -1.04(-9.04%) |
Mar 26, 2009 | 11.30 | 11.59 | 11.21 | 11.54 | 8,025,488 | +0.28(+2.45%) |
Mar 25, 2009 | 10.97 | 11.31 | 10.94 | 11.26 | 9,390,474 | +0.17(+1.57%) |
Mar 24, 2009 | 11.09 | 11.39 | 11.03 | 11.09 | 7,979,835 | -0.51(-4.42%) |
Mar 23, 2009 | 11.24 | 11.60 | 11.23 | 11.60 | 6,980,026 | +0.93(+8.73%) |
Mar 20, 2009 | 10.76 | 10.96 | 10.62 | 10.67 | 4,526,649 | -0.14(-1.31%) |
Mar 19, 2009 | 11.12 | 11.12 | 10.81 | 10.81 | 5,177,881 | -0.15(-1.37%) |
Mar 18, 2009 | 10.62 | 11.13 | 10.38 | 10.96 | 6,818,442 | +0.01(+0.07%) |
Mar 17, 2009 | 10.56 | 10.95 | 10.52 | 10.95 | 4,743,477 | +0.39(+3.74%) |
Mar 16, 2009 | 10.64 | 10.91 | 10.56 | 10.56 | 5,243,792 | -0.02(-0.22%) |
Mar 13, 2009 | 10.43 | 10.62 | 10.23 | 10.58 | 0 | +0.06(+0.60%) |
Mar 12, 2009 | 10.09 | 10.56 | 9.989 | 10.52 | 6,235,260 | +0.15(+1.45%) |
Mar 11, 2009 | 10.43 | 10.55 | 10.23 | 10.37 | 9,417,720 | +0.32(+3.22%) |
Mar 10, 2009 | 9.689 | 10.15 | 9.673 | 10.04 | 6,124,882 | +0.97(+10.70%) |
Mar 09, 2009 | 8.923 | 9.357 | 8.923 | 9.073 | 7,299,488 | -0.24(-2.63%) |
Mar 06, 2009 | 9.365 | 9.547 | 9.042 | 9.318 | 0 | +0.30(+3.33%) |
Mar 05, 2009 | 9.318 | 9.440 | 8.971 | 9.018 | 4,024,704 | -0.39(-4.19%) |
Mar 04, 2009 | 9.200 | 9.618 | 9.128 | 9.413 | 8,088,070 | +0.77(+8.88%) |
Mar 02, 2009 | 9.073 | 9.136 | 8.591 | 8.645 | 7,780,660 | -0.87(-9.15%) |
Feb 27, 2009 | 9.429 | 9.839 | 9.357 | 9.515 | 0 | +0.22(+2.38%) |
Feb 26, 2009 | 9.436 | 9.563 | 9.223 | 9.294 | 5,856,139 | +0.14(+1.55%) |
Feb 25, 2009 | 9.215 | 9.334 | 8.911 | 9.152 | 5,865,974 | -0.07(-0.77%) |
Feb 24, 2009 | 8.986 | 9.318 | 8.781 | 9.223 | 6,909,437 | +0.54(+6.28%) |
Feb 23, 2009 | 9.373 | 9.381 | 8.655 | 8.678 | 5,775,498 | -0.53(-5.75%) |
Feb 20, 2009 | 9.042 | 9.365 | 8.978 | 9.207 | 7,550,736 | -0.23(-2.43%) |
Feb 19, 2009 | 9.792 | 9.871 | 9.397 | 9.436 | 9,485,136 | -0.18(-1.89%) |
Feb 18, 2009 | 9.768 | 9.784 | 9.500 | 9.618 | 11,707,031 | -0.06(-0.57%) |
Feb 17, 2009 | 9.965 | 9.973 | 9.673 | 9.673 | 9,807,274 | -1.02(-9.53%) |
Feb 13, 2009 | 10.66 | 10.85 | 10.61 | 10.69 | 6,240,329 | +0.09(+0.82%) |
Feb 12, 2009 | 10.23 | 10.62 | 9.973 | 10.61 | 10,977,561 | +0.21(+2.05%) |
Feb 11, 2009 | 10.79 | 10.88 | 10.15 | 10.39 | 8,491,718 | -0.27(-2.52%) |
Feb 10, 2009 | 11.12 | 11.17 | 10.58 | 10.66 | 6,905,608 | -0.73(-6.45%) |
Feb 09, 2009 | 11.36 | 11.57 | 11.23 | 11.39 | 6,029,862 | +0.15(+1.33%) |
Feb 06, 2009 | 10.84 | 11.30 | 10.84 | 11.24 | 4,832,498 | +0.58(+5.48%) |
Feb 05, 2009 | 10.38 | 10.76 | 10.22 | 10.66 | 6,111,090 | +0.29(+2.82%) |
Feb 04, 2009 | 10.46 | 10.70 | 10.32 | 10.37 | 4,800,760 | +0.06(+0.61%) |
Feb 03, 2009 | 9.973 | 10.34 | 9.887 | 10.30 | 6,077,625 | +0.56(+5.75%) |
Feb 02, 2009 | 9.586 | 9.855 | 9.563 | 9.744 | 6,295,571 | -0.56(-5.44%) |
Jan 30, 2009 | 10.49 | 10.49 | 10.17 | 10.30 | 0 | +0.09(+0.85%) |
Jan 29, 2009 | 10.24 | 10.45 | 10.12 | 10.22 | 6,483,245 | -0.39(-3.65%) |
Jan 28, 2009 | 10.61 | 10.76 | 10.41 | 10.61 | 6,242,476 | +0.72(+7.27%) |
Jan 27, 2009 | 9.784 | 9.950 | 9.689 | 9.887 | 4,794,083 | +0.25(+2.62%) |
Jan 26, 2009 | 9.452 | 9.831 | 9.421 | 9.634 | 6,685,591 | -0.01(-0.08%) |
Jan 23, 2009 | 9.278 | 9.752 | 9.239 | 9.642 | 5,044,208 | -0.17(-1.69%) |
Jan 22, 2009 | 9.721 | 9.997 | 9.601 | 9.808 | 6,767,889 | -0.10(-1.04%) |
Jan 21, 2009 | 9.815 | 9.950 | 9.531 | 9.910 | 6,315,544 | +0.68(+7.36%) |
Jan 20, 2009 | 9.571 | 9.618 | 9.176 | 9.231 | 6,436,612 | -0.62(-6.25%) |
Jan 16, 2009 | 10.01 | 10.06 | 9.531 | 9.847 | 5,180,189 | -0.09(-0.87%) |
Jan 15, 2009 | 9.744 | 10.01 | 9.397 | 9.934 | 7,382,706 | +0.28(+2.95%) |
Jan 14, 2009 | 9.792 | 9.815 | 9.421 | 9.650 | 6,818,818 | -0.69(-6.65%) |
Jan 13, 2009 | 10.19 | 10.42 | 10.17 | 10.34 | 5,076,615 | -0.31(-2.89%) |
Jan 12, 2009 | 10.97 | 10.98 | 10.55 | 10.64 | 3,962,276 | -0.50(-4.47%) |
Jan 09, 2009 | 11.36 | 11.43 | 11.12 | 11.14 | 4,301,010 | -0.48(-4.14%) |
Jan 08, 2009 | 11.41 | 11.62 | 11.28 | 11.62 | 3,895,846 | +0.01(+0.07%) |
Jan 07, 2009 | 11.90 | 11.91 | 11.51 | 11.62 | 6,630,226 | -0.42(-3.48%) |
Jan 06, 2009 | 11.92 | 12.18 | 11.82 | 12.03 | 6,707,289 | +0.24(+2.01%) |
Jan 05, 2009 | 11.77 | 11.98 | 11.69 | 11.80 | 4,666,917 | -0.24(-2.03%) |
Jan 02, 2009 | 11.99 | 12.12 | 11.76 | 12.04 | 0 | +0.19(+1.60%) |
Jan 01, 2009 | 11.65 | 11.96 | 11.64 | 11.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.65 | 11.96 | 11.64 | 11.85 | 3,518,069 | +0.07(+0.60%) |
Dec 30, 2008 | 11.67 | 11.80 | 11.49 | 11.78 | 3,398,288 | +0.37(+3.25%) |
Dec 29, 2008 | 11.66 | 11.70 | 11.35 | 11.41 | 5,088,884 | +0.35(+3.14%) |
Dec 26, 2008 | 11.02 | 11.09 | 10.86 | 11.06 | 2,101,306 | +0.17(+1.52%) |
Dec 24, 2008 | 10.87 | 10.95 | 10.74 | 10.90 | 1,715,215 | +0.17(+1.55%) |
Dec 23, 2008 | 10.96 | 11.00 | 10.61 | 10.73 | 4,310,139 | +0.07(+0.67%) |
Dec 22, 2008 | 10.88 | 11.06 | 10.47 | 10.66 | 5,929,236 | -0.22(-2.03%) |
Dec 19, 2008 | 10.84 | 11.06 | 10.71 | 10.88 | 10,040,715 | -0.52(-4.57%) |
Dec 18, 2008 | 11.94 | 11.94 | 11.29 | 11.40 | 6,942,875 | -0.61(-5.06%) |
Dec 17, 2008 | 11.36 | 12.14 | 11.36 | 12.01 | 10,346,782 | +0.32(+2.77%) |
Dec 16, 2008 | 10.94 | 11.75 | 10.91 | 11.69 | 6,743,722 | +0.96(+8.90%) |
Dec 15, 2008 | 10.84 | 10.92 | 10.57 | 10.73 | 5,333,190 | -0.17(-1.52%) |
Dec 12, 2008 | 10.40 | 11.01 | 10.33 | 10.90 | 7,487,319 | +0.38(+3.60%) |
Dec 11, 2008 | 10.65 | 11.04 | 10.42 | 10.52 | 9,506,139 | -0.28(-2.56%) |
Dec 10, 2008 | 10.68 | 10.90 | 10.57 | 10.79 | 6,969,919 | +0.28(+2.70%) |
Dec 09, 2008 | 10.38 | 10.81 | 10.25 | 10.51 | 10,371,914 | +0.30(+2.94%) |
Dec 08, 2008 | 9.823 | 10.27 | 9.800 | 10.21 | 8,216,960 | +0.78(+8.29%) |
Dec 05, 2008 | 8.947 | 9.460 | 8.742 | 9.429 | 7,337,883 | +0.16(+1.70%) |
Dec 04, 2008 | 9.389 | 9.650 | 9.097 | 9.271 | 6,296,174 | -0.32(-3.29%) |
Dec 03, 2008 | 9.247 | 9.610 | 8.955 | 9.586 | 9,272,604 | +0.06(+0.66%) |
Dec 02, 2008 | 9.326 | 9.736 | 9.176 | 9.523 | 8,975,338 | +0.42(+4.60%) |
Dec 01, 2008 | 9.555 | 9.571 | 9.105 | 9.105 | 6,266,814 | -1.11(-10.83%) |
Nov 28, 2008 | 10.02 | 10.25 | 9.919 | 10.21 | 3,103,196 | +0.15(+1.49%) |
Nov 26, 2008 | 9.381 | 10.12 | 9.342 | 10.06 | 12,583,229 | +0.27(+2.74%) |
Nov 25, 2008 | 10.07 | 10.09 | 9.373 | 9.792 | 14,616,839 | +1.01(+11.51%) |
Nov 24, 2008 | 8.370 | 9.002 | 8.260 | 8.781 | 8,071,696 | +0.92(+11.76%) |
Nov 21, 2008 | 7.968 | 7.968 | 7.328 | 7.857 | 12,674,624 | +0.66(+9.10%) |
Nov 20, 2008 | 7.581 | 7.991 | 7.194 | 7.202 | 11,244,632 | -0.46(-5.98%) |
Nov 19, 2008 | 8.133 | 8.268 | 7.652 | 7.660 | 9,946,591 | -0.67(-8.06%) |
Nov 18, 2008 | 8.370 | 8.536 | 8.055 | 8.331 | 6,661,368 | -0.22(-2.59%) |
Nov 17, 2008 | 8.670 | 8.884 | 8.370 | 8.552 | 5,376,148 | -0.03(-0.37%) |
Nov 14, 2008 | 8.892 | 9.136 | 8.536 | 8.584 | 9,699,646 | -0.55(-6.05%) |
Nov 13, 2008 | 8.607 | 9.192 | 7.960 | 9.136 | 11,137,281 | +1.02(+12.55%) |
Nov 12, 2008 | 8.686 | 8.686 | 8.086 | 8.118 | 6,742,592 | -0.89(-9.90%) |
Nov 11, 2008 | 9.152 | 9.286 | 8.852 | 9.010 | 6,078,497 | -0.53(-5.55%) |
Nov 10, 2008 | 10.24 | 10.27 | 9.381 | 9.539 | 8,008,310 | +0.28(+3.07%) |
Nov 07, 2008 | 9.128 | 9.322 | 9.002 | 9.255 | 7,106,400 | +0.39(+4.46%) |
Nov 06, 2008 | 9.784 | 9.871 | 8.797 | 8.860 | 10,768,398 | -1.38(-13.49%) |
Nov 05, 2008 | 10.68 | 10.91 | 10.19 | 10.24 | 9,091,618 | -0.78(-7.09%) |
Nov 04, 2008 | 10.45 | 11.18 | 10.44 | 11.02 | 10,714,968 | +0.77(+7.55%) |
Nov 03, 2008 | 10.13 | 10.34 | 10.09 | 10.25 | 6,442,131 | -0.13(-1.29%) |
Oct 31, 2008 | 9.792 | 10.60 | 9.713 | 10.38 | 7,172,549 | +0.33(+3.30%) |
Oct 30, 2008 | 10.24 | 10.30 | 9.531 | 10.05 | 9,892,137 | +0.49(+5.12%) |
Oct 29, 2008 | 9.302 | 9.942 | 9.192 | 9.563 | 12,445,924 | +0.64(+7.17%) |
Oct 28, 2008 | 8.252 | 8.923 | 7.991 | 8.923 | 27,230,328 | +1.03(+13.00%) |
Oct 27, 2008 | 8.070 | 8.426 | 7.897 | 7.897 | 18,655,712 | -0.80(-9.17%) |
Oct 24, 2008 | 8.457 | 8.852 | 8.402 | 8.694 | 18,889,234 | -0.39(-4.26%) |
Oct 23, 2008 | 9.302 | 9.414 | 8.639 | 9.081 | 32,767,536 | -1.94(-17.62%) |
Oct 22, 2008 | 11.21 | 11.54 | 10.68 | 11.02 | 6,423,530 | -1.23(-10.05%) |
Oct 21, 2008 | 12.41 | 12.74 | 12.08 | 12.26 | 8,452,139 | -0.42(-3.30%) |
Oct 20, 2008 | 12.14 | 12.69 | 12.03 | 12.67 | 5,772,012 | +0.87(+7.36%) |
Oct 17, 2008 | 11.20 | 12.46 | 11.09 | 11.81 | 8,192,822 | -0.06(-0.47%) |
Oct 16, 2008 | 11.77 | 11.96 | 10.91 | 11.86 | 12,878,406 | +0.56(+4.96%) |
Oct 15, 2008 | 12.23 | 12.29 | 11.30 | 11.30 | 10,760,501 | -1.91(-14.47%) |
Oct 14, 2008 | 13.91 | 13.99 | 12.90 | 13.21 | 14,687,599 | -0.13(-0.95%) |
Oct 13, 2008 | 12.60 | 13.76 | 12.44 | 13.34 | 10,131,009 | +2.40(+21.95%) |
Oct 10, 2008 | 11.11 | 11.74 | 10.39 | 10.94 | 18,181,360 | -0.36(-3.21%) |
Oct 09, 2008 | 12.68 | 12.73 | 11.05 | 11.30 | 12,163,362 | -0.62(-5.23%) |
Oct 08, 2008 | 11.99 | 12.35 | 11.05 | 11.92 | 11,665,153 | +0.17(+1.48%) |
Oct 07, 2008 | 13.00 | 13.11 | 11.62 | 11.75 | 14,550,488 | -1.32(-10.09%) |
Oct 06, 2008 | 13.17 | 13.22 | 12.18 | 13.07 | 12,768,908 | -0.91(-6.50%) |
Oct 03, 2008 | 13.83 | 14.60 | 13.80 | 13.98 | 0 | -0.09(-0.67%) |
Oct 02, 2008 | 14.66 | 14.68 | 13.97 | 14.07 | 8,327,441 | -0.93(-6.21%) |
Oct 01, 2008 | 14.82 | 15.15 | 14.62 | 15.00 | 6,278,308 | -0.32(-2.06%) |
Sep 30, 2008 | 14.92 | 15.43 | 14.70 | 15.32 | 9,600,384 | +1.13(+7.96%) |
Sep 29, 2008 | 15.06 | 15.10 | 13.87 | 14.19 | 11,031,840 | -1.73(-10.86%) |
Sep 26, 2008 | 15.82 | 15.97 | 15.59 | 15.92 | 0 | -0.37(-2.28%) |
Sep 25, 2008 | 16.35 | 16.43 | 16.14 | 16.29 | 9,643,489 | +0.19(+1.18%) |
Sep 24, 2008 | 16.58 | 16.59 | 15.79 | 16.10 | 8,979,772 | -0.36(-2.21%) |
Sep 23, 2008 | 16.81 | 16.95 | 16.28 | 16.46 | 8,794,442 | -0.37(-2.20%) |
Sep 22, 2008 | 17.13 | 17.34 | 16.72 | 16.84 | 6,812,326 | -0.51(-2.96%) |
Sep 19, 2008 | 16.94 | 17.40 | 16.54 | 17.35 | 0 | +1.40(+8.76%) |
Sep 18, 2008 | 15.84 | 16.12 | 15.13 | 15.95 | 14,329,417 | +0.45(+2.90%) |
Sep 17, 2008 | 16.08 | 16.11 | 15.26 | 15.50 | 11,581,413 | -0.96(-5.85%) |
Sep 16, 2008 | 16.19 | 16.51 | 15.80 | 16.46 | 10,968,257 | +0.14(+0.87%) |
Sep 15, 2008 | 16.07 | 16.62 | 16.05 | 16.32 | 9,119,036 | -0.52(-3.09%) |
Sep 12, 2008 | 16.69 | 16.92 | 16.56 | 16.84 | 6,609,902 | +0.36(+2.16%) |
Sep 11, 2008 | 16.25 | 16.59 | 16.14 | 16.49 | 13,395,019 | -0.24(-1.46%) |
Sep 10, 2008 | 16.96 | 16.98 | 16.54 | 16.73 | 9,097,279 | +0.39(+2.37%) |
Sep 09, 2008 | 17.23 | 17.24 | 16.33 | 16.35 | 14,233,874 | -1.20(-6.84%) |
Sep 08, 2008 | 18.12 | 18.16 | 17.25 | 17.55 | 11,898,743 | -0.37(-2.07%) |
Sep 05, 2008 | 18.16 | 18.17 | 17.74 | 17.92 | 0 | -0.22(-1.22%) |
Sep 04, 2008 | 18.96 | 18.99 | 18.00 | 18.14 | 10,612,617 | -1.37(-7.00%) |
Sep 03, 2008 | 19.60 | 19.65 | 19.18 | 19.50 | 10,432,824 | +0.19(+0.98%) |
Sep 02, 2008 | 19.94 | 19.95 | 19.23 | 19.32 | 7,923,905 | -0.09(-0.45%) |
Aug 29, 2008 | 19.66 | 19.70 | 19.39 | 19.40 | 0 | +0.05(+0.24%) |
Aug 28, 2008 | 19.49 | 19.61 | 19.15 | 19.35 | 6,572,178 | +0.51(+2.72%) |
Aug 27, 2008 | 18.94 | 19.03 | 18.72 | 18.84 | 7,385,221 | +0.49(+2.67%) |
Aug 26, 2008 | 18.19 | 18.49 | 18.11 | 18.35 | 3,843,459 | +0.20(+1.09%) |
Aug 25, 2008 | 18.43 | 18.49 | 18.09 | 18.15 | 3,300,748 | -0.45(-2.42%) |
Aug 22, 2008 | 18.56 | 18.71 | 18.47 | 18.60 | 4,685,115 | +0.11(+0.60%) |
Aug 21, 2008 | 18.43 | 18.64 | 18.30 | 18.49 | 8,923,870 | +0.02(+0.13%) |
Aug 20, 2008 | 18.52 | 18.54 | 18.15 | 18.47 | 8,773,183 | -0.16(-0.85%) |
Aug 19, 2008 | 18.51 | 18.64 | 18.43 | 18.63 | 3,568,509 | -0.19(-1.01%) |
Aug 18, 2008 | 19.08 | 19.13 | 18.79 | 18.82 | 3,844,322 | -0.17(-0.92%) |
Aug 15, 2008 | 18.98 | 19.02 | 18.84 | 18.99 | 0 | -0.02(-0.08%) |
Aug 14, 2008 | 18.82 | 19.13 | 18.78 | 19.01 | 4,681,734 | +0.04(+0.21%) |
Aug 13, 2008 | 19.13 | 19.14 | 18.65 | 18.97 | 7,263,837 | -0.30(-1.56%) |
Aug 12, 2008 | 19.26 | 19.40 | 19.13 | 19.27 | 6,222,120 | -0.53(-2.67%) |
Aug 11, 2008 | 19.88 | 20.00 | 19.69 | 19.80 | 4,341,974 | -0.38(-1.88%) |
Aug 08, 2008 | 19.92 | 20.26 | 19.87 | 20.18 | 3,572,090 | -0.17(-0.82%) |
Aug 07, 2008 | 20.53 | 20.65 | 20.29 | 20.34 | 2,773,767 | -0.08(-0.39%) |
Aug 06, 2008 | 20.21 | 20.52 | 20.09 | 20.42 | 3,563,864 | +0.28(+1.41%) |
Aug 05, 2008 | 19.73 | 20.19 | 19.73 | 20.14 | 4,574,752 | +0.49(+2.49%) |
Aug 04, 2008 | 20.26 | 20.31 | 19.55 | 19.65 | 10,246,278 | -0.72(-3.53%) |
Aug 01, 2008 | 20.98 | 20.98 | 20.17 | 20.37 | 6,670,027 | -0.34(-1.64%) |
Jul 31, 2008 | 21.00 | 21.12 | 20.68 | 20.70 | 6,442,997 | -0.40(-1.91%) |
Jul 30, 2008 | 20.84 | 21.12 | 20.81 | 21.11 | 5,782,466 | +0.11(+0.53%) |
Jul 29, 2008 | 21.00 | 21.02 | 20.59 | 21.00 | 4,751,460 | +0.42(+2.03%) |
Jul 28, 2008 | 21.16 | 21.18 | 20.49 | 20.58 | 6,151,483 | +0.04(+0.19%) |
Jul 25, 2008 | 20.75 | 20.85 | 20.39 | 20.54 | 7,827,465 | -0.58(-2.73%) |
Jul 24, 2008 | 21.57 | 21.64 | 20.97 | 21.12 | 13,545,745 | -1.33(-5.91%) |
Jul 23, 2008 | 22.58 | 22.69 | 22.39 | 22.44 | 5,917,426 | -0.21(-0.94%) |
Jul 22, 2008 | 22.16 | 22.69 | 22.06 | 22.66 | 6,869,060 | +0.15(+0.67%) |
Jul 21, 2008 | 22.47 | 22.56 | 22.26 | 22.51 | 3,384,565 | +0.18(+0.81%) |
Jul 18, 2008 | 22.32 | 22.66 | 22.19 | 22.32 | 5,015,233 | +0.09(+0.39%) |
Jul 17, 2008 | 22.27 | 22.47 | 22.05 | 22.24 | 5,741,850 | +0.26(+1.19%) |
Jul 16, 2008 | 21.38 | 22.08 | 21.24 | 21.98 | 6,842,063 | +0.81(+3.80%) |
Jul 15, 2008 | 21.10 | 21.47 | 20.90 | 21.17 | 5,447,835 | -0.32(-1.47%) |
Jul 14, 2008 | 21.56 | 21.65 | 21.26 | 21.49 | 6,514,143 | +0.47(+2.22%) |
Jul 11, 2008 | 20.65 | 21.27 | 20.59 | 21.02 | 7,904,403 | -0.14(-0.67%) |
Jul 10, 2008 | 21.07 | 21.20 | 20.76 | 21.16 | 8,374,036 | -0.13(-0.59%) |
Jul 09, 2008 | 21.71 | 21.80 | 21.23 | 21.29 | 3,976,544 | -0.43(-1.96%) |
Jul 08, 2008 | 21.49 | 21.78 | 21.08 | 21.72 | 6,180,147 | +0.10(+0.48%) |
Jul 07, 2008 | 21.72 | 22.03 | 21.31 | 21.61 | 5,223,982 | +0.00(+0.00%) |
Jul 04, 2008 | 21.61 | 21.79 | 21.30 | 21.61 | 4,490,851 | +0.00(+0.00%) |
Jul 03, 2008 | 21.61 | 21.79 | 21.30 | 21.61 | 4,490,851 | +0.36(+1.67%) |
Jul 02, 2008 | 22.12 | 22.21 | 21.11 | 21.26 | 6,879,907 | -0.83(-3.75%) |
Jul 01, 2008 | 21.75 | 22.10 | 21.49 | 22.09 | 7,237,018 | -0.28(-1.24%) |
Jun 30, 2008 | 22.39 | 22.57 | 22.28 | 22.36 | 4,692,603 | -0.36(-1.56%) |
Jun 27, 2008 | 22.44 | 22.87 | 22.34 | 22.72 | 6,207,292 | +0.44(+1.99%) |
Jun 26, 2008 | 22.43 | 22.79 | 22.22 | 22.28 | 10,516,822 | -1.14(-4.86%) |
Jun 25, 2008 | 22.56 | 23.60 | 22.47 | 23.41 | 12,383,057 | -0.15(-0.64%) |
Jun 24, 2008 | 23.59 | 23.70 | 23.27 | 23.56 | 4,399,289 | -0.54(-2.26%) |
Jun 23, 2008 | 24.25 | 24.27 | 24.01 | 24.11 | 4,563,326 | +0.12(+0.49%) |
Jun 20, 2008 | 24.25 | 24.48 | 23.81 | 23.99 | 4,586,772 | -0.54(-2.19%) |
Jun 19, 2008 | 24.11 | 24.56 | 23.95 | 24.53 | 5,058,670 | +0.43(+1.77%) |
Jun 18, 2008 | 23.95 | 24.17 | 23.78 | 24.10 | 4,193,549 | -0.22(-0.91%) |
Jun 17, 2008 | 24.43 | 24.51 | 24.27 | 24.32 | 3,976,896 | +0.13(+0.52%) |
Jun 16, 2008 | 23.71 | 24.29 | 23.64 | 24.20 | 6,298,456 | +0.55(+2.34%) |
Jun 13, 2008 | 23.31 | 23.70 | 23.31 | 23.64 | 6,467,760 | +0.21(+0.91%) |
Jun 12, 2008 | 23.41 | 23.71 | 23.34 | 23.43 | 6,568,539 | +0.16(+0.68%) |
Jun 11, 2008 | 23.44 | 23.59 | 22.88 | 23.27 | 13,486,940 | -0.73(-3.06%) |
Jun 10, 2008 | 24.01 | 24.33 | 23.91 | 24.01 | 9,506,304 | -0.77(-3.09%) |
Jun 09, 2008 | 25.10 | 25.10 | 24.48 | 24.77 | 5,897,388 | -0.28(-1.10%) |
Jun 06, 2008 | 25.38 | 25.56 | 25.02 | 25.05 | 12,928,456 | -0.77(-2.97%) |
Jun 05, 2008 | 25.29 | 25.88 | 25.21 | 25.81 | 6,657,937 | +0.40(+1.58%) |
Jun 04, 2008 | 25.24 | 25.69 | 25.19 | 25.41 | 4,340,724 | -0.23(-0.89%) |
Jun 03, 2008 | 25.51 | 25.84 | 25.43 | 25.64 | 7,333,999 | +0.17(+0.68%) |