Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.88 | 13.08 | 12.81 | 13.05 | 10,481,747 | +0.21(+1.64%) |
May 28, 2009 | 12.79 | 12.85 | 12.54 | 12.84 | 18,165,250 | +0.15(+1.15%) |
May 27, 2009 | 12.87 | 13.00 | 12.67 | 12.69 | 12,763,872 | -0.16(-1.26%) |
May 26, 2009 | 12.36 | 12.93 | 12.35 | 12.85 | 10,026,579 | +0.36(+2.90%) |
May 22, 2009 | 12.57 | 12.63 | 12.42 | 12.49 | 5,659,005 | -0.02(-0.13%) |
May 21, 2009 | 12.57 | 12.63 | 12.37 | 12.51 | 8,914,304 | -0.23(-1.77%) |
May 20, 2009 | 12.76 | 13.14 | 12.71 | 12.73 | 11,581,194 | -0.09(-0.73%) |
May 19, 2009 | 12.76 | 12.97 | 12.69 | 12.83 | 11,585,070 | +0.08(+0.64%) |
May 18, 2009 | 12.45 | 12.79 | 12.43 | 12.74 | 8,418,925 | +0.48(+3.90%) |
May 15, 2009 | 12.39 | 12.56 | 12.25 | 12.27 | 10,464,378 | -0.13(-1.06%) |
May 14, 2009 | 12.30 | 12.54 | 12.23 | 12.40 | 14,536,124 | +0.16(+1.27%) |
May 13, 2009 | 12.58 | 12.59 | 12.24 | 12.24 | 21,250,900 | -0.51(-4.03%) |
May 12, 2009 | 12.97 | 13.03 | 12.57 | 12.76 | 15,795,858 | -0.17(-1.28%) |
May 11, 2009 | 13.08 | 13.08 | 12.84 | 12.92 | 13,254,995 | -0.23(-1.76%) |
May 08, 2009 | 12.98 | 13.22 | 12.88 | 13.15 | 20,058,054 | +0.35(+2.76%) |
May 07, 2009 | 13.28 | 13.30 | 12.72 | 12.80 | 22,058,060 | -0.31(-2.35%) |
May 06, 2009 | 13.16 | 13.17 | 12.89 | 13.11 | 24,064,258 | +0.12(+0.91%) |
May 05, 2009 | 12.98 | 13.04 | 12.84 | 12.99 | 15,215,851 | -0.04(-0.28%) |
May 04, 2009 | 12.66 | 13.03 | 12.61 | 13.03 | 9,575,896 | +0.49(+3.89%) |
May 01, 2009 | 12.40 | 12.62 | 12.38 | 12.54 | 8,779,169 | +0.06(+0.46%) |
Apr 30, 2009 | 12.63 | 12.76 | 12.44 | 12.48 | 14,148,733 | +0.03(+0.26%) |
Apr 29, 2009 | 12.25 | 12.58 | 12.23 | 12.45 | 16,701,999 | +0.31(+2.57%) |
Apr 28, 2009 | 12.03 | 12.29 | 11.98 | 12.14 | 14,473,813 | -0.02(-0.13%) |
Apr 27, 2009 | 12.17 | 12.37 | 12.10 | 12.15 | 21,647,128 | -0.18(-1.43%) |
Apr 24, 2009 | 12.22 | 12.44 | 12.09 | 12.33 | 21,527,426 | +0.26(+2.12%) |
Apr 23, 2009 | 12.05 | 12.08 | 11.82 | 12.07 | 16,142,098 | +0.07(+0.60%) |
Apr 22, 2009 | 11.80 | 12.30 | 11.78 | 12.00 | 21,855,672 | +0.04(+0.30%) |
Apr 21, 2009 | 11.57 | 11.97 | 11.55 | 11.96 | 12,679,700 | +0.29(+2.52%) |
Apr 20, 2009 | 12.00 | 12.04 | 11.66 | 11.67 | 7,672,525 | -0.58(-4.72%) |
Apr 17, 2009 | 12.15 | 12.34 | 12.06 | 12.25 | 17,513,690 | +0.15(+1.21%) |
Apr 16, 2009 | 11.93 | 12.21 | 11.80 | 12.10 | 16,847,302 | +0.29(+2.44%) |
Apr 15, 2009 | 11.60 | 11.83 | 11.55 | 11.81 | 11,527,645 | +0.17(+1.49%) |
Apr 14, 2009 | 11.76 | 11.94 | 11.64 | 11.64 | 11,669,477 | -0.28(-2.36%) |
Apr 13, 2009 | 11.80 | 12.00 | 11.67 | 11.92 | 13,507,026 | +0.01(+0.08%) |
Apr 09, 2009 | 11.72 | 11.92 | 11.62 | 11.91 | 11,691,188 | +0.53(+4.64%) |
Apr 08, 2009 | 11.26 | 11.39 | 11.17 | 11.38 | 8,676,272 | +0.23(+2.04%) |
Apr 07, 2009 | 11.32 | 11.37 | 11.16 | 11.16 | 10,660,589 | -0.36(-3.11%) |
Apr 06, 2009 | 11.53 | 11.56 | 11.35 | 11.52 | 8,196,486 | -0.13(-1.13%) |
Apr 03, 2009 | 11.44 | 11.65 | 11.35 | 11.65 | 7,274,751 | +0.22(+1.93%) |
Apr 02, 2009 | 11.30 | 11.60 | 11.27 | 11.43 | 9,969,339 | +0.42(+3.83%) |
Apr 01, 2009 | 10.74 | 11.04 | 10.59 | 11.01 | 10,671,582 | +0.21(+1.91%) |
Mar 31, 2009 | 10.83 | 11.02 | 10.70 | 10.80 | 10,575,717 | +0.09(+0.82%) |
Mar 30, 2009 | 10.85 | 10.91 | 10.59 | 10.71 | 8,924,636 | -0.67(-5.85%) |
Mar 26, 2009 | 11.15 | 11.38 | 11.06 | 11.38 | 9,827,842 | +0.38(+3.44%) |
Mar 25, 2009 | 11.00 | 11.22 | 10.66 | 11.00 | 9,573,551 | +0.07(+0.60%) |
Mar 24, 2009 | 10.97 | 11.14 | 10.89 | 10.93 | 8,449,518 | -0.25(-2.22%) |
Mar 23, 2009 | 10.81 | 11.18 | 10.80 | 11.18 | 10,947,869 | +0.73(+7.00%) |
Mar 20, 2009 | 10.76 | 10.79 | 10.36 | 10.45 | 8,118,296 | -0.28(-2.57%) |
Mar 19, 2009 | 10.93 | 10.94 | 10.68 | 10.73 | 12,876,582 | -0.05(-0.46%) |
Mar 18, 2009 | 10.45 | 10.89 | 10.31 | 10.78 | 15,030,248 | +0.30(+2.84%) |
Mar 17, 2009 | 10.15 | 10.48 | 10.05 | 10.48 | 10,120,303 | +0.36(+3.56%) |
Mar 16, 2009 | 10.35 | 10.43 | 10.12 | 10.12 | 9,557,016 | -0.13(-1.27%) |
Mar 13, 2009 | 10.22 | 10.27 | 10.04 | 10.25 | 0 | +0.10(+1.02%) |
Mar 12, 2009 | 9.741 | 10.18 | 9.602 | 10.14 | 8,713,186 | +0.41(+4.23%) |
Mar 11, 2009 | 9.751 | 9.881 | 9.627 | 9.731 | 10,798,105 | +0.06(+0.58%) |
Mar 10, 2009 | 9.278 | 9.679 | 9.242 | 9.675 | 14,882,540 | +0.59(+6.52%) |
Mar 09, 2009 | 9.062 | 9.328 | 9.022 | 9.084 | 14,682,457 | -0.09(-0.94%) |
Mar 06, 2009 | 9.284 | 9.386 | 8.928 | 9.170 | 0 | -0.02(-0.24%) |
Mar 05, 2009 | 9.416 | 9.498 | 9.170 | 9.192 | 8,948,943 | -0.42(-4.41%) |
Mar 04, 2009 | 9.492 | 9.781 | 9.444 | 9.615 | 11,369,174 | +0.18(+1.86%) |
Mar 02, 2009 | 9.771 | 9.829 | 9.400 | 9.440 | 12,100,844 | -0.55(-5.54%) |
Feb 27, 2009 | 9.937 | 10.22 | 9.899 | 9.993 | 0 | -0.17(-1.63%) |
Feb 26, 2009 | 10.47 | 10.49 | 10.09 | 10.16 | 12,776,861 | -0.17(-1.66%) |
Feb 25, 2009 | 10.37 | 10.54 | 10.15 | 10.33 | 17,141,488 | -0.10(-0.96%) |
Feb 24, 2009 | 10.07 | 10.48 | 9.995 | 10.43 | 17,984,628 | +0.45(+4.49%) |
Feb 23, 2009 | 10.47 | 10.49 | 9.963 | 9.983 | 18,871,914 | -0.42(-4.00%) |
Feb 20, 2009 | 10.26 | 10.51 | 10.12 | 10.40 | 29,049,892 | -0.06(-0.57%) |
Feb 19, 2009 | 10.72 | 10.81 | 10.42 | 10.46 | 13,973,953 | -0.17(-1.58%) |
Feb 18, 2009 | 10.78 | 10.79 | 10.51 | 10.63 | 29,281,208 | -0.09(-0.82%) |
Feb 17, 2009 | 10.85 | 10.90 | 10.70 | 10.72 | 27,092,638 | -0.53(-4.68%) |
Feb 13, 2009 | 11.36 | 11.44 | 11.21 | 11.24 | 22,954,024 | -0.10(-0.90%) |
Feb 12, 2009 | 11.10 | 11.35 | 10.96 | 11.34 | 31,361,836 | +0.07(+0.58%) |
Feb 11, 2009 | 11.29 | 11.39 | 11.10 | 11.28 | 22,173,030 | +0.03(+0.30%) |
Feb 10, 2009 | 11.71 | 11.80 | 11.15 | 11.24 | 27,656,424 | -0.53(-4.50%) |
Feb 09, 2009 | 11.75 | 11.88 | 11.66 | 11.77 | 12,797,581 | +0.02(+0.15%) |
Feb 06, 2009 | 11.42 | 11.81 | 11.40 | 11.75 | 21,437,768 | +0.35(+3.07%) |
Feb 05, 2009 | 11.11 | 11.50 | 11.05 | 11.40 | 22,259,438 | +0.20(+1.78%) |
Feb 04, 2009 | 11.27 | 11.45 | 11.15 | 11.21 | 17,216,728 | -0.03(-0.25%) |
Feb 03, 2009 | 11.12 | 11.30 | 10.99 | 11.23 | 14,425,015 | +0.16(+1.48%) |
Feb 02, 2009 | 10.92 | 11.15 | 10.87 | 11.07 | 16,462,546 | -0.03(-0.23%) |
Jan 30, 2009 | 11.47 | 11.51 | 11.01 | 11.10 | 0 | -0.31(-2.75%) |
Jan 29, 2009 | 11.70 | 11.70 | 11.39 | 11.41 | 17,704,146 | -0.43(-3.60%) |
Jan 28, 2009 | 11.64 | 11.90 | 11.61 | 11.83 | 20,215,280 | +0.43(+3.79%) |
Jan 27, 2009 | 11.32 | 11.47 | 11.23 | 11.40 | 16,846,926 | +0.11(+1.01%) |
Jan 26, 2009 | 11.24 | 11.53 | 11.14 | 11.29 | 24,847,522 | +0.06(+0.50%) |
Jan 23, 2009 | 10.87 | 11.36 | 10.82 | 11.23 | 38,693,188 | +0.11(+1.03%) |
Jan 22, 2009 | 11.14 | 11.36 | 10.94 | 11.12 | 32,259,550 | -0.27(-2.37%) |
Jan 21, 2009 | 11.09 | 11.39 | 10.86 | 11.39 | 22,591,454 | +0.48(+4.40%) |
Jan 20, 2009 | 11.52 | 11.54 | 10.90 | 10.91 | 31,033,854 | -0.66(-5.72%) |
Jan 16, 2009 | 11.58 | 11.67 | 11.26 | 11.57 | 29,043,866 | +0.18(+1.56%) |
Jan 15, 2009 | 11.27 | 11.55 | 10.94 | 11.39 | 30,024,662 | +0.14(+1.24%) |
Jan 14, 2009 | 11.49 | 11.49 | 11.17 | 11.25 | 29,143,202 | -0.43(-3.66%) |
Jan 13, 2009 | 11.62 | 11.77 | 11.52 | 11.68 | 32,059,728 | +0.03(+0.29%) |
Jan 12, 2009 | 12.00 | 12.00 | 11.56 | 11.65 | 22,455,124 | -0.35(-2.92%) |
Jan 09, 2009 | 12.32 | 12.32 | 11.95 | 12.00 | 26,025,654 | -0.31(-2.50%) |
Jan 08, 2009 | 12.15 | 12.31 | 12.04 | 12.30 | 40,440,428 | +0.09(+0.75%) |
Jan 07, 2009 | 12.41 | 12.43 | 12.13 | 12.21 | 17,183,070 | -0.40(-3.20%) |
Jan 06, 2009 | 12.50 | 12.72 | 12.44 | 12.62 | 13,438,718 | +0.19(+1.56%) |
Jan 05, 2009 | 12.32 | 12.52 | 12.19 | 12.42 | 11,545,460 | +0.07(+0.58%) |
Jan 02, 2009 | 12.00 | 12.43 | 11.89 | 12.35 | 0 | +0.41(+3.43%) |
Jan 01, 2009 | 11.69 | 12.04 | 11.68 | 11.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.69 | 12.04 | 11.68 | 11.94 | 14,176,631 | +0.24(+2.07%) |
Dec 30, 2008 | 11.41 | 11.70 | 11.38 | 11.70 | 7,892,477 | +0.38(+3.37%) |
Dec 29, 2008 | 11.45 | 11.47 | 11.19 | 11.32 | 10,195,048 | -0.16(-1.36%) |
Dec 26, 2008 | 11.43 | 11.50 | 11.34 | 11.47 | 5,020,423 | +0.12(+1.04%) |
Dec 24, 2008 | 11.33 | 11.38 | 11.24 | 11.36 | 5,957,823 | +0.07(+0.64%) |
Dec 23, 2008 | 11.46 | 11.53 | 11.24 | 11.28 | 15,698,922 | -0.22(-1.93%) |
Dec 22, 2008 | 11.76 | 11.81 | 11.28 | 11.51 | 19,974,072 | -0.29(-2.49%) |
Dec 19, 2008 | 11.87 | 11.96 | 11.69 | 11.80 | 9,915,090 | +0.07(+0.60%) |
Dec 18, 2008 | 11.97 | 12.05 | 11.56 | 11.73 | 12,032,502 | -0.18(-1.53%) |
Dec 17, 2008 | 11.83 | 12.13 | 11.70 | 11.91 | 12,980,054 | -0.00(-0.02%) |
Dec 16, 2008 | 11.40 | 11.92 | 11.40 | 11.91 | 13,504,085 | +0.63(+5.62%) |
Dec 15, 2008 | 11.57 | 11.60 | 11.09 | 11.28 | 14,564,647 | -0.17(-1.52%) |
Dec 12, 2008 | 11.02 | 11.53 | 10.91 | 11.45 | 18,067,600 | +0.15(+1.31%) |
Dec 11, 2008 | 11.65 | 11.83 | 11.18 | 11.31 | 13,251,965 | -0.42(-3.61%) |
Dec 10, 2008 | 11.57 | 11.84 | 11.51 | 11.73 | 18,712,844 | +0.22(+1.93%) |
Dec 09, 2008 | 11.65 | 11.93 | 11.41 | 11.51 | 32,922,012 | -0.21(-1.76%) |
Dec 08, 2008 | 11.49 | 11.81 | 11.46 | 11.71 | 22,975,200 | +0.45(+3.96%) |
Dec 05, 2008 | 10.69 | 11.29 | 10.42 | 11.27 | 34,802,256 | +0.45(+4.20%) |
Dec 04, 2008 | 11.03 | 11.30 | 10.61 | 10.81 | 39,056,836 | -0.33(-2.98%) |
Dec 03, 2008 | 10.77 | 11.18 | 10.55 | 11.15 | 35,749,208 | +0.27(+2.48%) |
Dec 02, 2008 | 10.56 | 10.88 | 10.45 | 10.88 | 23,768,716 | +0.41(+3.90%) |
Dec 01, 2008 | 11.33 | 11.34 | 10.41 | 10.47 | 23,324,700 | -1.09(-9.41%) |
Nov 28, 2008 | 11.41 | 11.56 | 11.32 | 11.55 | 8,212,551 | +0.13(+1.12%) |
Nov 26, 2008 | 10.69 | 11.46 | 10.67 | 11.43 | 23,973,410 | +0.54(+4.98%) |
Nov 25, 2008 | 10.85 | 10.96 | 10.52 | 10.89 | 55,518,792 | +0.19(+1.80%) |
Nov 24, 2008 | 10.11 | 10.87 | 10.05 | 10.69 | 47,119,404 | +0.70(+6.98%) |
Nov 21, 2008 | 9.595 | 9.995 | 9.198 | 9.995 | 27,865,490 | +0.41(+4.30%) |
Nov 20, 2008 | 10.05 | 10.23 | 9.368 | 9.584 | 18,495,466 | -0.78(-7.52%) |
Nov 19, 2008 | 10.95 | 11.01 | 10.16 | 10.36 | 22,327,816 | -0.55(-5.06%) |
Nov 18, 2008 | 10.96 | 11.09 | 10.55 | 10.92 | 16,389,993 | -0.04(-0.35%) |
Nov 17, 2008 | 11.08 | 11.34 | 10.93 | 10.95 | 16,445,782 | -0.26(-2.35%) |
Nov 14, 2008 | 11.55 | 11.77 | 11.18 | 11.22 | 14,652,425 | -0.57(-4.85%) |
Nov 13, 2008 | 11.06 | 11.79 | 10.52 | 11.79 | 76,109,896 | +0.80(+7.24%) |
Nov 12, 2008 | 11.44 | 11.46 | 10.95 | 10.99 | 29,917,114 | -0.64(-5.50%) |
Nov 11, 2008 | 11.82 | 11.90 | 11.45 | 11.63 | 27,044,250 | -0.34(-2.82%) |
Nov 10, 2008 | 12.52 | 12.54 | 11.82 | 11.97 | 25,046,184 | -0.29(-2.33%) |
Nov 07, 2008 | 12.05 | 12.30 | 11.96 | 12.26 | 52,416,432 | +0.32(+2.65%) |
Nov 06, 2008 | 12.51 | 12.59 | 11.89 | 11.94 | 57,100,824 | -0.66(-5.27%) |
Nov 05, 2008 | 13.14 | 13.24 | 12.58 | 12.60 | 29,786,904 | -0.68(-5.15%) |
Nov 04, 2008 | 13.10 | 13.33 | 12.99 | 13.29 | 20,431,286 | +0.44(+3.46%) |
Nov 03, 2008 | 12.89 | 12.98 | 12.73 | 12.84 | 10,790,288 | -0.08(-0.59%) |
Oct 31, 2008 | 12.56 | 13.04 | 12.41 | 12.92 | 5,834,836 | +0.32(+2.56%) |
Oct 30, 2008 | 12.42 | 12.67 | 12.21 | 12.60 | 4,213,913 | +0.44(+3.58%) |
Oct 29, 2008 | 12.03 | 12.63 | 11.89 | 12.16 | 3,423,087 | +0.13(+1.05%) |
Oct 28, 2008 | 11.19 | 12.13 | 10.87 | 12.04 | 2,463,597 | +1.14(+10.48%) |
Oct 27, 2008 | 11.10 | 11.53 | 10.90 | 10.90 | 2,655,152 | -0.50(-4.42%) |
Oct 24, 2008 | 11.10 | 11.63 | 10.95 | 11.40 | 3,855,610 | -0.39(-3.29%) |
Oct 23, 2008 | 12.13 | 12.19 | 11.21 | 11.79 | 5,221,521 | -0.25(-2.09%) |
Oct 22, 2008 | 12.58 | 12.58 | 11.70 | 12.04 | 5,015,392 | -0.73(-5.72%) |
Oct 21, 2008 | 13.12 | 13.31 | 12.77 | 12.77 | 5,777,246 | -0.50(-3.77%) |
Oct 20, 2008 | 12.86 | 13.27 | 12.73 | 13.27 | 4,366,703 | +0.61(+4.85%) |
Oct 17, 2008 | 12.42 | 13.22 | 12.19 | 12.65 | 3,875,130 | -0.02(-0.17%) |
Oct 16, 2008 | 12.47 | 12.68 | 11.64 | 12.68 | 7,466,646 | +0.41(+3.38%) |
Oct 15, 2008 | 13.35 | 13.49 | 12.20 | 12.26 | 5,500,519 | -1.15(-8.57%) |
Oct 14, 2008 | 14.68 | 14.84 | 13.23 | 13.41 | 6,255,710 | -0.33(-2.43%) |
Oct 13, 2008 | 13.14 | 13.75 | 12.71 | 13.75 | 3,716,844 | +1.36(+10.99%) |
Oct 10, 2008 | 11.80 | 12.72 | 11.45 | 12.39 | 5,940,038 | -0.12(-0.98%) |
Oct 09, 2008 | 13.79 | 13.79 | 12.43 | 12.51 | 4,644,135 | -0.97(-7.20%) |
Oct 08, 2008 | 13.12 | 13.92 | 13.04 | 13.48 | 3,987,009 | -0.23(-1.71%) |
Oct 07, 2008 | 14.56 | 14.79 | 13.63 | 13.71 | 2,263,425 | -0.86(-5.89%) |
Oct 06, 2008 | 14.77 | 14.80 | 13.76 | 14.57 | 3,363,912 | -0.59(-3.90%) |
Oct 03, 2008 | 15.73 | 16.00 | 15.16 | 15.16 | 0 | -0.34(-2.22%) |
Oct 02, 2008 | 16.36 | 16.38 | 15.48 | 15.51 | 2,000,241 | -0.91(-5.55%) |
Oct 01, 2008 | 16.38 | 16.50 | 16.19 | 16.42 | 4,198,609 | -0.01(-0.05%) |
Sep 30, 2008 | 16.60 | 16.60 | 16.05 | 16.43 | 2,521,787 | +0.33(+2.04%) |
Sep 29, 2008 | 17.24 | 17.24 | 15.81 | 16.10 | 3,013,365 | -1.24(-7.15%) |
Sep 26, 2008 | 17.11 | 17.35 | 17.02 | 17.34 | 0 | -0.14(-0.82%) |
Sep 25, 2008 | 17.39 | 17.65 | 17.25 | 17.48 | 2,069,789 | +0.24(+1.37%) |
Sep 24, 2008 | 17.54 | 17.54 | 17.18 | 17.25 | 2,645,684 | -0.09(-0.54%) |
Sep 23, 2008 | 17.61 | 17.82 | 17.32 | 17.34 | 3,645,825 | -0.33(-1.87%) |
Sep 22, 2008 | 18.38 | 19.27 | 17.58 | 17.67 | 5,001,053 | -0.78(-4.24%) |
Sep 19, 2008 | 19.47 | 41.75 | 17.80 | 18.45 | 0 | +0.79(+4.46%) |
Sep 18, 2008 | 17.51 | 17.97 | 16.51 | 17.67 | 9,919,091 | +0.64(+3.76%) |
Sep 17, 2008 | 17.55 | 17.62 | 16.93 | 17.03 | 16,126,754 | -0.77(-4.34%) |
Sep 16, 2008 | 17.15 | 17.80 | 17.13 | 17.80 | 6,473,962 | +0.20(+1.15%) |
Sep 15, 2008 | 17.87 | 18.17 | 17.58 | 17.60 | 5,629,847 | -0.85(-4.60%) |
Sep 12, 2008 | 18.17 | 18.44 | 18.04 | 18.44 | 1,254,192 | +0.19(+1.05%) |
Sep 11, 2008 | 17.78 | 18.25 | 17.68 | 18.25 | 1,893,918 | +0.25(+1.40%) |
Sep 10, 2008 | 17.95 | 18.20 | 17.79 | 18.00 | 2,255,173 | +0.13(+0.72%) |
Sep 09, 2008 | 18.59 | 18.59 | 17.87 | 17.87 | 1,510,458 | -0.73(-3.93%) |
Sep 08, 2008 | 18.85 | 18.91 | 18.33 | 18.60 | 2,748,586 | +0.25(+1.36%) |
Sep 05, 2008 | 18.11 | 18.36 | 17.86 | 18.35 | 0 | +0.18(+1.01%) |
Sep 04, 2008 | 18.62 | 18.67 | 18.17 | 18.17 | 988,982 | -0.61(-3.27%) |
Sep 03, 2008 | 18.81 | 18.89 | 18.61 | 18.78 | 782,719 | -0.06(-0.33%) |
Sep 02, 2008 | 19.11 | 19.25 | 18.74 | 18.85 | 803,374 | -0.10(-0.55%) |
Aug 29, 2008 | 19.11 | 19.13 | 18.92 | 18.95 | 0 | -0.24(-1.25%) |
Aug 28, 2008 | 18.95 | 19.19 | 18.93 | 19.19 | 747,054 | +0.36(+1.92%) |
Aug 27, 2008 | 18.71 | 18.88 | 18.64 | 18.83 | 662,607 | +0.19(+1.02%) |
Aug 26, 2008 | 18.60 | 18.69 | 18.50 | 18.64 | 1,239,938 | +0.04(+0.20%) |
Aug 25, 2008 | 18.79 | 18.92 | 18.54 | 18.60 | 3,066,139 | -0.36(-1.89%) |
Aug 22, 2008 | 18.84 | 18.96 | 18.75 | 18.96 | 824,234 | +0.22(+1.18%) |
Aug 21, 2008 | 18.70 | 18.78 | 18.57 | 18.74 | 665,043 | -0.03(-0.15%) |
Aug 20, 2008 | 18.78 | 18.78 | 18.56 | 18.76 | 705,974 | +0.12(+0.67%) |
Aug 19, 2008 | 18.84 | 18.87 | 18.59 | 18.64 | 860,754 | -0.23(-1.22%) |
Aug 18, 2008 | 19.12 | 19.28 | 18.80 | 18.87 | 1,087,203 | -0.29(-1.49%) |
Aug 15, 2008 | 19.20 | 19.25 | 19.04 | 19.16 | 0 | +0.07(+0.35%) |
Aug 14, 2008 | 18.84 | 19.14 | 18.78 | 19.09 | 1,211,645 | +0.18(+0.94%) |
Aug 13, 2008 | 18.85 | 18.98 | 18.69 | 18.91 | 1,240,703 | -0.01(-0.06%) |
Aug 12, 2008 | 19.11 | 19.14 | 18.85 | 18.92 | 1,002,361 | -0.22(-1.13%) |
Aug 11, 2008 | 18.95 | 19.27 | 18.82 | 19.14 | 1,590,609 | +0.21(+1.10%) |
Aug 08, 2008 | 18.50 | 18.96 | 18.49 | 18.93 | 1,190,860 | +0.42(+2.27%) |
Aug 07, 2008 | 18.72 | 18.76 | 18.47 | 18.51 | 999,405 | -0.32(-1.70%) |
Aug 06, 2008 | 18.73 | 18.88 | 18.58 | 18.83 | 2,435,475 | +0.14(+0.77%) |
Aug 05, 2008 | 18.33 | 18.69 | 18.33 | 18.69 | 2,582,783 | +0.48(+2.66%) |
Aug 04, 2008 | 18.53 | 18.57 | 18.19 | 18.20 | 979,660 | -0.34(-1.83%) |
Aug 01, 2008 | 18.69 | 18.70 | 18.40 | 18.54 | 1,881,370 | -0.06(-0.33%) |
Jul 31, 2008 | 18.66 | 18.83 | 18.60 | 18.61 | 1,059,941 | -0.20(-1.05%) |
Jul 30, 2008 | 18.66 | 18.81 | 18.53 | 18.80 | 1,366,351 | +0.27(+1.43%) |
Jul 29, 2008 | 18.54 | 18.56 | 18.18 | 18.54 | 1,721,718 | +0.37(+2.02%) |
Jul 28, 2008 | 18.38 | 18.49 | 18.13 | 18.17 | 1,095,005 | -0.25(-1.36%) |
Jul 25, 2008 | 18.42 | 18.51 | 18.29 | 18.42 | 2,451,604 | +0.10(+0.57%) |
Jul 24, 2008 | 18.95 | 18.99 | 18.28 | 18.32 | 4,433,500 | -0.61(-3.21%) |
Jul 23, 2008 | 18.86 | 19.11 | 18.84 | 18.92 | 6,395,317 | +0.05(+0.28%) |
Jul 22, 2008 | 18.49 | 18.89 | 18.42 | 18.87 | 3,171,006 | +0.24(+1.29%) |
Jul 21, 2008 | 18.67 | 18.68 | 18.52 | 18.63 | 906,256 | +0.04(+0.20%) |
Jul 18, 2008 | 18.67 | 18.69 | 18.46 | 18.59 | 1,481,501 | +0.01(+0.04%) |
Jul 17, 2008 | 18.49 | 18.60 | 18.26 | 18.59 | 1,733,206 | +0.22(+1.20%) |
Jul 16, 2008 | 17.89 | 18.37 | 17.75 | 18.37 | 1,614,135 | +0.51(+2.88%) |
Jul 15, 2008 | 17.82 | 18.14 | 17.52 | 17.85 | 1,411,052 | -0.15(-0.86%) |
Jul 14, 2008 | 18.32 | 18.44 | 17.96 | 18.01 | 1,831,802 | -0.21(-1.17%) |
Jul 11, 2008 | 18.25 | 18.45 | 17.91 | 18.22 | 1,357,468 | -0.15(-0.82%) |
Jul 10, 2008 | 18.35 | 18.48 | 18.12 | 18.37 | 1,212,791 | +0.09(+0.50%) |
Jul 09, 2008 | 18.75 | 18.79 | 18.28 | 18.28 | 1,881,415 | -0.40(-2.16%) |
Jul 08, 2008 | 18.31 | 18.68 | 18.08 | 18.68 | 1,326,410 | +0.38(+2.06%) |
Jul 07, 2008 | 18.54 | 18.67 | 18.11 | 18.30 | 722,303 | -0.15(-0.82%) |
Jul 04, 2008 | 18.78 | 18.78 | 18.32 | 18.46 | 554,704 | +0.00(+0.00%) |
Jul 03, 2008 | 18.78 | 18.78 | 18.32 | 18.46 | 554,704 | -0.16(-0.85%) |
Jul 02, 2008 | 19.20 | 19.22 | 18.62 | 18.62 | 841,374 | -0.58(-3.00%) |
Jul 01, 2008 | 19.00 | 19.19 | 18.79 | 19.19 | 1,741,924 | +0.03(+0.17%) |
Jun 30, 2008 | 19.18 | 19.35 | 19.10 | 19.16 | 1,450,483 | -0.04(-0.20%) |
Jun 27, 2008 | 19.32 | 19.34 | 19.09 | 19.20 | 1,167,999 | -0.07(-0.36%) |
Jun 26, 2008 | 19.62 | 19.64 | 19.26 | 19.27 | 1,437,704 | -0.55(-2.75%) |
Jun 25, 2008 | 19.79 | 19.98 | 19.70 | 19.81 | 1,158,862 | +0.14(+0.70%) |
Jun 24, 2008 | 19.80 | 19.88 | 19.58 | 19.67 | 1,872,343 | -0.18(-0.92%) |
Jun 23, 2008 | 19.98 | 20.00 | 19.82 | 19.86 | 1,290,461 | -0.00(-0.02%) |
Jun 20, 2008 | 20.14 | 20.15 | 19.81 | 19.86 | 1,164,118 | -0.37(-1.82%) |
Jun 19, 2008 | 20.12 | 20.27 | 20.04 | 20.23 | 619,256 | +0.08(+0.42%) |
Jun 18, 2008 | 20.25 | 20.25 | 20.03 | 20.14 | 831,931 | -0.18(-0.87%) |
Jun 17, 2008 | 20.46 | 20.51 | 20.32 | 20.32 | 727,239 | -0.07(-0.32%) |
Jun 16, 2008 | 20.26 | 20.44 | 20.19 | 20.39 | 892,412 | +0.08(+0.41%) |
Jun 13, 2008 | 20.04 | 20.30 | 20.04 | 20.30 | 736,612 | +0.34(+1.71%) |
Jun 12, 2008 | 20.05 | 20.18 | 19.84 | 19.96 | 1,587,188 | -0.04(-0.19%) |
Jun 11, 2008 | 20.30 | 20.32 | 19.93 | 20.00 | 1,175,931 | -0.30(-1.46%) |
Jun 10, 2008 | 20.29 | 20.40 | 20.20 | 20.29 | 1,071,019 | -0.17(-0.83%) |
Jun 09, 2008 | 20.45 | 20.58 | 20.27 | 20.46 | 1,492,434 | +0.01(+0.06%) |
Jun 06, 2008 | 20.92 | 20.92 | 20.44 | 20.45 | 938,734 | -0.56(-2.65%) |
Jun 05, 2008 | 20.69 | 21.01 | 20.66 | 21.01 | 1,480,996 | +0.40(+1.94%) |
Jun 04, 2008 | 20.50 | 20.79 | 20.50 | 20.61 | 1,362,530 | +0.02(+0.12%) |
Jun 03, 2008 | 20.67 | 20.78 | 20.44 | 20.58 | 1,670,230 | -0.08(-0.40%) |