Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.53 | 10.77 | 10.16 | 10.48 | 6,742,078 | +0.00(+0.00%) |
Jun 29, 2009 | 10.42 | 11.01 | 10.22 | 10.48 | 9,178,758 | +0.12(+1.18%) |
Jun 26, 2009 | 9.998 | 10.81 | 9.835 | 10.36 | 17,470,986 | +0.28(+2.75%) |
Jun 25, 2009 | 9.843 | 10.13 | 9.598 | 10.08 | 6,958,582 | +0.15(+1.48%) |
Jun 24, 2009 | 9.729 | 10.13 | 9.611 | 9.932 | 6,566,872 | +0.29(+2.96%) |
Jun 23, 2009 | 9.794 | 9.826 | 9.386 | 9.647 | 5,019,782 | +0.26(+2.78%) |
Jun 22, 2009 | 9.941 | 9.957 | 9.378 | 9.386 | 5,931,382 | -0.79(-7.77%) |
Jun 19, 2009 | 10.41 | 10.47 | 9.973 | 10.18 | 4,970,266 | -0.04(-0.40%) |
Jun 18, 2009 | 10.19 | 10.50 | 9.998 | 10.22 | 4,363,199 | -0.06(-0.55%) |
Jun 17, 2009 | 10.60 | 10.69 | 10.03 | 10.27 | 9,078,530 | -0.53(-4.90%) |
Jun 16, 2009 | 11.41 | 11.68 | 10.75 | 10.80 | 6,430,609 | -0.48(-4.26%) |
Jun 15, 2009 | 11.51 | 11.51 | 11.00 | 11.29 | 4,486,033 | -0.36(-3.08%) |
Jun 12, 2009 | 11.90 | 11.99 | 11.46 | 11.64 | 3,203,222 | -0.45(-3.71%) |
Jun 11, 2009 | 11.88 | 12.23 | 11.77 | 12.09 | 5,304,818 | +0.20(+1.64%) |
Jun 10, 2009 | 11.78 | 12.06 | 11.57 | 11.90 | 5,948,275 | +0.17(+1.46%) |
Jun 09, 2009 | 11.37 | 11.87 | 11.37 | 11.72 | 4,536,341 | +0.37(+3.30%) |
Jun 08, 2009 | 11.28 | 11.50 | 11.06 | 11.35 | 3,889,628 | -0.19(-1.62%) |
Jun 05, 2009 | 12.03 | 12.22 | 11.38 | 11.54 | 6,301,530 | -0.35(-2.95%) |
Jun 04, 2009 | 11.60 | 12.10 | 11.59 | 11.89 | 6,333,758 | +0.43(+3.77%) |
Jun 03, 2009 | 12.44 | 12.26 | 11.18 | 11.46 | 4,888,821 | -0.88(-7.13%) |
Jun 02, 2009 | 12.44 | 12.48 | 11.99 | 12.34 | 5,003,889 | -0.07(-0.59%) |
Jun 01, 2009 | 12.11 | 12.52 | 12.03 | 12.41 | 6,387,512 | +0.73(+6.21%) |
May 29, 2009 | 11.46 | 11.85 | 11.42 | 11.68 | 8,349,217 | +0.35(+3.09%) |
May 28, 2009 | 10.92 | 11.42 | 10.64 | 11.33 | 7,583,140 | +0.59(+5.54%) |
May 27, 2009 | 11.21 | 11.26 | 10.71 | 10.74 | 6,020,390 | -0.31(-2.80%) |
May 26, 2009 | 10.40 | 11.09 | 10.19 | 11.05 | 5,308,230 | +0.49(+4.63%) |
May 22, 2009 | 10.47 | 10.88 | 10.40 | 10.56 | 4,473,874 | +0.19(+1.81%) |
May 21, 2009 | 10.73 | 10.75 | 10.18 | 10.37 | 5,176,254 | -0.51(-4.72%) |
May 20, 2009 | 10.88 | 11.27 | 10.77 | 10.89 | 8,154,837 | +0.20(+1.91%) |
May 19, 2009 | 10.56 | 10.82 | 10.19 | 10.68 | 7,188,272 | -0.02(-0.23%) |
May 18, 2009 | 10.06 | 10.72 | 10.04 | 10.71 | 9,024,483 | +0.80(+8.06%) |
May 15, 2009 | 10.53 | 10.73 | 9.786 | 9.908 | 9,075,576 | -0.77(-7.18%) |
May 14, 2009 | 10.36 | 10.84 | 10.15 | 10.67 | 7,204,220 | -0.04(-0.38%) |
May 13, 2009 | 11.42 | 11.44 | 10.59 | 10.71 | 9,307,447 | -0.87(-7.53%) |
May 12, 2009 | 12.03 | 12.09 | 11.11 | 11.59 | 5,154,310 | -0.04(-0.35%) |
May 11, 2009 | 11.91 | 12.12 | 11.51 | 11.63 | 3,908,643 | -0.66(-5.37%) |
May 08, 2009 | 11.70 | 12.35 | 11.62 | 12.29 | 6,235,188 | +0.68(+5.90%) |
May 07, 2009 | 12.72 | 13.00 | 11.35 | 11.60 | 7,241,269 | -0.66(-5.38%) |
May 06, 2009 | 11.75 | 12.52 | 11.65 | 12.26 | 8,078,233 | +0.62(+5.32%) |
May 05, 2009 | 11.68 | 11.77 | 11.27 | 11.64 | 6,798,220 | +0.15(+1.28%) |
May 04, 2009 | 10.94 | 11.57 | 10.89 | 11.50 | 5,252,324 | +0.68(+6.33%) |
May 01, 2009 | 10.41 | 11.00 | 10.15 | 10.81 | 7,178,767 | +0.46(+4.41%) |
Apr 30, 2009 | 11.11 | 11.41 | 9.981 | 10.36 | 9,189,423 | -0.80(-7.16%) |
Apr 29, 2009 | 10.91 | 11.33 | 10.73 | 11.15 | 9,095,491 | +0.42(+3.95%) |
Apr 28, 2009 | 10.69 | 10.88 | 10.47 | 10.73 | 6,324,340 | -0.14(-1.27%) |
Apr 27, 2009 | 11.22 | 11.22 | 10.76 | 10.87 | 5,969,579 | -0.54(-4.71%) |
Apr 24, 2009 | 11.06 | 11.55 | 11.06 | 11.41 | 6,482,204 | +0.41(+3.70%) |
Apr 23, 2009 | 11.06 | 11.44 | 10.56 | 11.00 | 7,021,653 | +0.00(+0.00%) |
Apr 22, 2009 | 10.58 | 11.59 | 10.49 | 11.00 | 10,029,572 | +0.24(+2.20%) |
Apr 21, 2009 | 9.737 | 10.80 | 9.370 | 10.76 | 7,923,931 | +1.03(+10.54%) |
Apr 20, 2009 | 10.39 | 10.47 | 9.492 | 9.737 | 6,731,333 | -1.01(-9.40%) |
Apr 17, 2009 | 10.94 | 10.94 | 10.60 | 10.75 | 8,447,495 | +0.05(+0.46%) |
Apr 16, 2009 | 10.19 | 10.85 | 9.786 | 10.70 | 9,628,451 | +0.81(+8.15%) |
Apr 15, 2009 | 9.769 | 10.02 | 9.598 | 9.892 | 7,987,974 | +0.15(+1.59%) |
Apr 14, 2009 | 9.721 | 10.40 | 9.574 | 9.737 | 8,714,285 | +0.15(+1.62%) |
Apr 13, 2009 | 9.444 | 9.712 | 9.069 | 9.582 | 5,470,912 | -0.10(-1.01%) |
Apr 09, 2009 | 9.215 | 9.688 | 9.166 | 9.680 | 7,708,573 | +0.71(+7.90%) |
Apr 08, 2009 | 8.498 | 9.077 | 8.433 | 8.971 | 10,288,486 | +0.57(+6.79%) |
Apr 07, 2009 | 8.287 | 8.466 | 8.124 | 8.401 | 5,923,136 | -0.06(-0.67%) |
Apr 06, 2009 | 8.735 | 8.743 | 8.303 | 8.458 | 5,413,983 | -0.42(-4.77%) |
Apr 03, 2009 | 7.985 | 8.979 | 7.830 | 8.881 | 9,073,662 | +0.70(+8.57%) |
Apr 02, 2009 | 7.904 | 8.303 | 7.798 | 8.181 | 5,704,309 | +0.69(+9.25%) |
Apr 01, 2009 | 7.170 | 7.569 | 6.975 | 7.488 | 6,748,558 | +0.19(+2.57%) |
Mar 31, 2009 | 7.618 | 7.741 | 7.268 | 7.301 | 5,600,597 | -0.18(-2.40%) |
Mar 30, 2009 | 7.447 | 7.594 | 7.252 | 7.480 | 5,493,870 | -1.03(-12.07%) |
Mar 26, 2009 | 8.449 | 8.792 | 8.254 | 8.507 | 6,448,958 | +0.30(+3.67%) |
Mar 25, 2009 | 8.360 | 8.507 | 7.847 | 8.205 | 7,194,325 | -0.23(-2.71%) |
Mar 24, 2009 | 8.857 | 8.857 | 8.401 | 8.433 | 6,924,386 | -0.48(-5.39%) |
Mar 23, 2009 | 8.555 | 9.020 | 8.368 | 8.914 | 7,934,886 | +0.77(+9.51%) |
Mar 20, 2009 | 8.881 | 8.881 | 8.124 | 8.140 | 6,440,161 | -0.65(-7.41%) |
Mar 19, 2009 | 8.686 | 9.028 | 8.482 | 8.792 | 9,760,838 | +0.59(+7.26%) |
Mar 18, 2009 | 7.741 | 8.335 | 7.521 | 8.197 | 9,453,944 | +0.36(+4.57%) |
Mar 17, 2009 | 7.301 | 7.855 | 7.292 | 7.838 | 5,364,646 | +0.41(+5.48%) |
Mar 16, 2009 | 7.007 | 7.627 | 7.007 | 7.431 | 8,479,430 | +0.33(+4.59%) |
Mar 13, 2009 | 7.415 | 7.610 | 6.950 | 7.105 | 4,496,498 | -0.27(-3.65%) |
Mar 12, 2009 | 7.081 | 7.415 | 6.844 | 7.374 | 6,422,657 | +0.31(+4.38%) |
Mar 11, 2009 | 7.089 | 7.292 | 6.877 | 7.064 | 4,548,264 | +0.07(+0.93%) |
Mar 10, 2009 | 6.665 | 7.195 | 6.665 | 6.999 | 8,123,935 | +0.43(+6.58%) |
Mar 09, 2009 | 6.241 | 6.893 | 6.209 | 6.567 | 5,316,171 | +0.21(+3.33%) |
Mar 06, 2009 | 6.486 | 6.779 | 6.103 | 6.355 | 6,782,734 | -0.04(-0.64%) |
Mar 05, 2009 | 6.535 | 6.877 | 6.290 | 6.396 | 6,512,065 | -0.33(-4.85%) |
Mar 04, 2009 | 6.355 | 6.942 | 6.355 | 6.722 | 11,152,028 | +0.42(+6.59%) |
Mar 02, 2009 | 6.698 | 7.056 | 6.225 | 6.307 | 10,066,604 | -0.69(-9.90%) |
Feb 27, 2009 | 6.804 | 7.317 | 6.690 | 6.999 | 8,809,439 | -0.03(-0.46%) |
Feb 26, 2009 | 7.211 | 7.292 | 6.983 | 7.032 | 8,216,014 | +0.07(+0.94%) |
Feb 25, 2009 | 6.999 | 7.268 | 6.812 | 6.967 | 7,663,943 | +0.00(+0.00%) |
Feb 24, 2009 | 6.681 | 7.064 | 6.478 | 6.967 | 9,379,143 | +0.39(+5.96%) |
Feb 23, 2009 | 7.162 | 7.349 | 6.535 | 6.575 | 7,030,883 | -0.47(-6.61%) |
Feb 20, 2009 | 6.861 | 7.260 | 6.779 | 7.040 | 10,086,352 | -0.03(-0.46%) |
Feb 19, 2009 | 7.317 | 7.374 | 7.007 | 7.072 | 6,481,884 | +0.07(+1.05%) |
Feb 18, 2009 | 7.252 | 7.333 | 6.751 | 6.999 | 10,272,045 | -0.24(-3.37%) |
Feb 17, 2009 | 7.537 | 7.627 | 7.219 | 7.244 | 8,718,778 | -0.51(-6.62%) |
Feb 13, 2009 | 7.537 | 8.115 | 7.537 | 7.757 | 10,763,757 | +0.18(+2.37%) |
Feb 12, 2009 | 7.268 | 7.830 | 7.211 | 7.578 | 15,428,710 | -0.51(-6.25%) |
Feb 11, 2009 | 8.001 | 8.401 | 7.749 | 8.083 | 9,268,230 | +0.15(+1.95%) |
Feb 10, 2009 | 8.433 | 8.661 | 7.863 | 7.928 | 10,057,506 | -0.52(-6.17%) |
Feb 09, 2009 | 8.507 | 8.727 | 8.262 | 8.449 | 8,846,643 | +0.33(+4.12%) |
Feb 06, 2009 | 7.749 | 8.205 | 7.586 | 8.115 | 5,487,878 | +0.33(+4.29%) |
Feb 05, 2009 | 7.398 | 7.838 | 7.097 | 7.781 | 6,492,803 | +0.33(+4.37%) |
Feb 04, 2009 | 7.732 | 7.824 | 7.219 | 7.455 | 9,623,139 | -0.15(-1.93%) |
Feb 03, 2009 | 7.407 | 7.692 | 7.292 | 7.602 | 7,177,949 | +0.07(+0.86%) |
Feb 02, 2009 | 7.789 | 7.822 | 7.427 | 7.537 | 5,621,226 | -0.25(-3.24%) |
Jan 30, 2009 | 8.246 | 8.319 | 7.724 | 7.789 | 5,340,717 | -0.33(-4.02%) |
Jan 29, 2009 | 8.327 | 8.507 | 8.018 | 8.115 | 5,344,632 | -0.50(-5.77%) |
Jan 28, 2009 | 8.572 | 8.710 | 8.409 | 8.612 | 5,063,538 | +0.24(+2.82%) |
Jan 27, 2009 | 8.498 | 8.604 | 8.026 | 8.376 | 5,445,579 | -0.03(-0.39%) |
Jan 26, 2009 | 8.392 | 8.678 | 8.197 | 8.409 | 5,120,511 | +0.14(+1.67%) |
Jan 23, 2009 | 7.692 | 8.515 | 7.586 | 8.270 | 6,992,883 | +0.48(+6.17%) |
Jan 22, 2009 | 8.229 | 8.303 | 7.635 | 7.789 | 7,656,002 | -0.73(-8.52%) |
Jan 21, 2009 | 7.773 | 8.539 | 7.578 | 8.515 | 9,110,044 | +0.88(+11.53%) |
Jan 20, 2009 | 7.952 | 8.156 | 7.627 | 7.635 | 10,299,798 | -0.64(-7.68%) |
Jan 16, 2009 | 8.555 | 8.661 | 8.148 | 8.270 | 8,830,680 | -0.15(-1.74%) |
Jan 15, 2009 | 8.319 | 8.449 | 7.879 | 8.417 | 10,042,777 | +0.10(+1.18%) |
Jan 14, 2009 | 8.735 | 8.800 | 8.229 | 8.319 | 7,462,908 | -0.75(-8.27%) |
Jan 13, 2009 | 8.727 | 9.215 | 8.678 | 9.069 | 5,793,627 | +0.20(+2.30%) |
Jan 12, 2009 | 9.248 | 9.313 | 8.743 | 8.865 | 6,855,629 | -0.71(-7.40%) |
Jan 09, 2009 | 10.34 | 10.36 | 9.435 | 9.574 | 4,226,919 | -0.73(-7.11%) |
Jan 08, 2009 | 9.867 | 10.34 | 9.647 | 10.31 | 5,576,925 | +0.29(+2.93%) |
Jan 07, 2009 | 10.33 | 10.33 | 9.566 | 10.01 | 6,004,048 | -0.35(-3.38%) |
Jan 06, 2009 | 10.88 | 11.00 | 10.27 | 10.36 | 7,165,397 | -0.15(-1.47%) |
Jan 05, 2009 | 10.23 | 10.96 | 10.12 | 10.52 | 7,273,436 | +0.27(+2.62%) |
Jan 02, 2009 | 9.338 | 10.34 | 9.281 | 10.25 | 5,808,213 | +0.87(+9.30%) |
Dec 31, 2008 | 9.166 | 9.525 | 8.963 | 9.378 | 2,558,081 | +0.21(+2.31%) |
Dec 30, 2008 | 9.085 | 9.191 | 8.816 | 9.166 | 2,150,617 | +0.14(+1.53%) |
Dec 29, 2008 | 8.865 | 9.134 | 8.849 | 9.028 | 2,917,073 | +0.20(+2.31%) |
Dec 26, 2008 | 8.743 | 8.832 | 8.498 | 8.824 | 1,070,284 | +0.30(+3.54%) |
Dec 24, 2008 | 8.482 | 8.572 | 8.319 | 8.523 | 837,843 | +0.00(+0.00%) |
Dec 23, 2008 | 8.694 | 8.735 | 8.410 | 8.523 | 3,403,294 | +0.01(+0.10%) |
Dec 22, 2008 | 8.678 | 8.930 | 8.327 | 8.515 | 5,251,071 | -0.10(-1.14%) |
Dec 19, 2008 | 8.523 | 8.865 | 8.474 | 8.612 | 10,267,648 | +0.10(+1.15%) |
Dec 18, 2008 | 9.884 | 9.900 | 8.441 | 8.515 | 6,570,976 | -1.19(-12.26%) |
Dec 17, 2008 | 9.403 | 9.941 | 9.224 | 9.704 | 5,680,954 | +0.19(+1.97%) |
Dec 16, 2008 | 9.427 | 9.655 | 9.034 | 9.517 | 5,262,456 | +0.38(+4.19%) |
Dec 15, 2008 | 9.175 | 9.704 | 8.991 | 9.134 | 5,032,951 | +0.15(+1.72%) |
Dec 12, 2008 | 8.751 | 9.150 | 8.115 | 8.979 | 8,135,931 | -0.07(-0.72%) |
Dec 11, 2008 | 9.175 | 9.647 | 8.889 | 9.044 | 6,644,697 | -0.20(-2.20%) |
Dec 10, 2008 | 8.995 | 9.549 | 8.800 | 9.248 | 5,722,716 | +0.46(+5.29%) |
Dec 09, 2008 | 8.221 | 9.240 | 8.156 | 8.784 | 6,786,346 | +0.43(+5.17%) |
Dec 08, 2008 | 8.303 | 8.596 | 8.091 | 8.352 | 5,236,763 | +0.50(+6.33%) |
Dec 05, 2008 | 7.341 | 7.895 | 7.040 | 7.855 | 5,345,509 | +0.14(+1.80%) |
Dec 04, 2008 | 8.441 | 8.637 | 7.488 | 7.716 | 6,366,791 | -0.95(-11.00%) |
Dec 03, 2008 | 8.205 | 8.718 | 7.985 | 8.669 | 6,484,723 | +0.25(+3.00%) |
Dec 02, 2008 | 8.050 | 8.515 | 7.692 | 8.417 | 9,692,750 | +0.50(+6.28%) |
Dec 01, 2008 | 9.859 | 9.859 | 7.912 | 7.920 | 9,341,198 | -2.26(-22.18%) |
Nov 28, 2008 | 9.957 | 10.23 | 9.639 | 10.18 | 2,338,275 | +0.18(+1.79%) |
Nov 26, 2008 | 8.963 | 10.01 | 8.881 | 9.998 | 3,693,384 | +0.84(+9.16%) |
Nov 25, 2008 | 9.126 | 9.224 | 8.759 | 9.158 | 6,973,835 | +0.08(+0.90%) |
Nov 24, 2008 | 8.490 | 9.329 | 8.303 | 9.077 | 7,013,734 | +0.97(+11.96%) |
Nov 21, 2008 | 7.464 | 8.107 | 7.203 | 8.107 | 7,379,302 | +0.94(+13.07%) |
Nov 20, 2008 | 8.352 | 8.409 | 7.154 | 7.170 | 6,834,450 | -1.37(-16.03%) |
Nov 19, 2008 | 9.468 | 9.549 | 8.474 | 8.539 | 6,142,804 | -1.01(-10.58%) |
Nov 18, 2008 | 9.517 | 9.810 | 9.044 | 9.549 | 6,509,734 | -0.09(-0.93%) |
Nov 17, 2008 | 9.346 | 9.981 | 9.012 | 9.639 | 6,453,060 | +0.24(+2.51%) |
Nov 14, 2008 | 9.476 | 9.940 | 8.995 | 9.403 | 5,788,287 | -0.14(-1.45%) |
Nov 13, 2008 | 8.718 | 9.541 | 8.148 | 9.541 | 6,571,313 | +0.92(+10.68%) |
Nov 12, 2008 | 9.126 | 9.305 | 8.596 | 8.621 | 4,084,427 | -0.80(-8.48%) |
Nov 11, 2008 | 9.411 | 9.607 | 9.028 | 9.419 | 5,085,321 | -0.29(-2.94%) |
Nov 10, 2008 | 9.721 | 9.871 | 9.427 | 9.704 | 4,767,262 | +0.37(+4.02%) |
Nov 07, 2008 | 9.207 | 9.435 | 8.930 | 9.329 | 4,762,948 | +0.24(+2.69%) |
Nov 06, 2008 | 10.17 | 10.21 | 8.987 | 9.085 | 5,139,947 | -1.21(-11.79%) |
Nov 05, 2008 | 10.76 | 10.86 | 10.26 | 10.30 | 5,132,013 | -0.72(-6.51%) |
Nov 04, 2008 | 10.58 | 11.11 | 10.49 | 11.02 | 6,227,491 | +0.73(+7.05%) |
Nov 03, 2008 | 10.22 | 10.62 | 10.12 | 10.29 | 4,708,480 | -0.52(-4.82%) |
Oct 31, 2008 | 10.95 | 11.20 | 10.14 | 10.81 | 5,706,456 | -0.20(-1.78%) |
Oct 30, 2008 | 10.70 | 11.13 | 10.07 | 11.01 | 5,407,712 | +0.97(+9.66%) |
Oct 29, 2008 | 9.370 | 10.48 | 9.232 | 10.04 | 4,963,723 | +0.67(+7.13%) |
Oct 28, 2008 | 9.052 | 9.411 | 8.262 | 9.370 | 6,054,064 | +0.75(+8.70%) |
Oct 27, 2008 | 8.898 | 9.468 | 8.572 | 8.621 | 4,716,454 | -0.51(-5.62%) |
Oct 24, 2008 | 8.555 | 9.362 | 8.246 | 9.134 | 7,938,299 | -0.05(-0.53%) |
Oct 23, 2008 | 9.598 | 9.818 | 8.555 | 9.183 | 9,329,144 | -0.22(-2.34%) |
Oct 22, 2008 | 10.27 | 10.43 | 9.036 | 9.403 | 7,943,953 | -1.30(-12.18%) |
Oct 21, 2008 | 10.64 | 11.33 | 10.40 | 10.71 | 5,456,230 | -0.21(-1.94%) |
Oct 20, 2008 | 10.39 | 11.04 | 10.23 | 10.92 | 6,699,845 | +0.93(+9.30%) |
Oct 17, 2008 | 9.916 | 10.97 | 9.558 | 9.989 | 6,738,766 | -0.24(-2.31%) |
Oct 16, 2008 | 10.19 | 10.27 | 9.012 | 10.23 | 8,436,738 | +0.73(+7.63%) |
Oct 15, 2008 | 10.70 | 10.85 | 9.427 | 9.501 | 6,668,118 | -1.79(-15.87%) |
Oct 14, 2008 | 11.86 | 12.46 | 10.82 | 11.29 | 8,612,314 | -0.18(-1.56%) |
Oct 13, 2008 | 10.19 | 11.51 | 10.15 | 11.47 | 6,620,629 | +1.92(+20.14%) |
Oct 10, 2008 | 9.843 | 10.14 | 8.474 | 9.549 | 11,362,472 | -0.80(-7.72%) |
Oct 09, 2008 | 11.65 | 12.03 | 10.27 | 10.35 | 7,392,513 | -1.08(-9.48%) |
Oct 08, 2008 | 10.44 | 12.12 | 10.06 | 11.43 | 9,832,886 | +0.51(+4.70%) |
Oct 07, 2008 | 12.40 | 12.44 | 10.71 | 10.92 | 8,200,403 | -1.17(-9.64%) |
Oct 06, 2008 | 12.64 | 12.72 | 10.58 | 12.08 | 10,581,498 | -0.95(-7.31%) |
Oct 03, 2008 | 13.00 | 14.21 | 12.89 | 13.04 | 5,538,941 | -0.15(-1.17%) |
Oct 02, 2008 | 15.13 | 15.14 | 12.97 | 13.19 | 7,703,272 | -2.13(-13.88%) |
Oct 01, 2008 | 15.90 | 16.00 | 14.90 | 15.32 | 5,302,437 | -0.99(-6.09%) |
Sep 30, 2008 | 15.38 | 16.31 | 15.24 | 16.31 | 5,543,884 | +1.43(+9.64%) |
Sep 29, 2008 | 16.21 | 16.32 | 14.54 | 14.88 | 4,519,135 | -1.99(-11.79%) |
Sep 26, 2008 | 16.46 | 16.91 | 16.12 | 16.87 | 5,127,664 | -0.09(-0.53%) |
Sep 25, 2008 | 17.01 | 17.05 | 16.39 | 16.96 | 4,427,915 | +0.39(+2.36%) |
Sep 24, 2008 | 16.92 | 17.19 | 16.46 | 16.56 | 4,366,697 | -0.07(-0.44%) |
Sep 23, 2008 | 18.64 | 18.66 | 16.42 | 16.64 | 7,931,328 | -2.36(-12.44%) |
Sep 22, 2008 | 18.92 | 19.60 | 18.64 | 19.00 | 4,661,033 | -0.26(-1.35%) |
Sep 19, 2008 | 19.25 | 19.36 | 18.28 | 19.26 | 5,924,826 | +1.62(+9.19%) |
Sep 18, 2008 | 16.73 | 17.95 | 16.26 | 17.64 | 7,569,928 | +1.52(+9.40%) |
Sep 17, 2008 | 16.91 | 17.58 | 16.11 | 16.12 | 7,609,340 | -0.99(-5.81%) |
Sep 16, 2008 | 15.77 | 17.18 | 15.55 | 17.12 | 9,447,164 | +0.65(+3.96%) |
Sep 15, 2008 | 17.11 | 17.55 | 16.36 | 16.47 | 6,808,078 | -1.83(-9.98%) |
Sep 12, 2008 | 17.61 | 18.79 | 17.44 | 18.29 | 5,934,579 | +0.55(+3.12%) |
Sep 11, 2008 | 17.65 | 18.09 | 17.11 | 17.74 | 6,791,776 | -0.24(-1.36%) |
Sep 10, 2008 | 17.42 | 18.18 | 17.18 | 17.98 | 6,238,085 | +0.72(+4.15%) |
Sep 09, 2008 | 18.14 | 18.28 | 17.12 | 17.27 | 8,845,887 | -1.04(-5.70%) |
Sep 08, 2008 | 19.23 | 19.47 | 18.09 | 18.31 | 5,690,272 | -0.71(-3.73%) |
Sep 05, 2008 | 18.83 | 19.15 | 18.28 | 19.02 | 7,269,080 | -0.17(-0.89%) |
Sep 04, 2008 | 19.54 | 19.77 | 18.70 | 19.19 | 6,154,415 | -0.33(-1.67%) |
Sep 03, 2008 | 20.70 | 20.91 | 19.22 | 19.51 | 9,932,488 | -1.04(-5.07%) |
Sep 02, 2008 | 22.59 | 22.59 | 20.52 | 20.56 | 7,942,178 | -2.60(-11.22%) |
Aug 29, 2008 | 23.56 | 23.82 | 22.99 | 23.16 | 2,882,030 | -0.18(-0.77%) |
Aug 28, 2008 | 24.44 | 24.82 | 22.94 | 23.34 | 5,491,152 | -0.74(-3.08%) |
Aug 27, 2008 | 24.65 | 24.90 | 23.85 | 24.08 | 4,659,103 | +0.04(+0.17%) |
Aug 26, 2008 | 22.72 | 24.07 | 22.72 | 24.04 | 7,176,326 | +1.44(+6.38%) |
Aug 25, 2008 | 22.68 | 22.77 | 22.23 | 22.59 | 4,744,553 | +0.18(+0.80%) |
Aug 22, 2008 | 22.77 | 22.91 | 22.11 | 22.42 | 3,069,354 | -0.51(-2.24%) |
Aug 21, 2008 | 22.86 | 23.31 | 22.72 | 22.93 | 4,855,045 | +0.43(+1.92%) |
Aug 20, 2008 | 21.68 | 22.59 | 21.61 | 22.50 | 4,396,290 | +0.99(+4.58%) |
Aug 19, 2008 | 20.79 | 21.63 | 20.78 | 21.51 | 4,946,985 | +0.62(+2.96%) |
Aug 18, 2008 | 21.34 | 21.67 | 20.80 | 20.89 | 3,871,582 | -0.42(-1.95%) |
Aug 15, 2008 | 21.40 | 21.59 | 20.80 | 21.31 | 5,306,062 | -0.20(-0.95%) |
Aug 14, 2008 | 21.91 | 21.98 | 21.06 | 21.51 | 5,494,998 | -0.50(-2.26%) |
Aug 13, 2008 | 21.72 | 22.07 | 21.26 | 22.01 | 5,748,737 | +0.60(+2.82%) |
Aug 12, 2008 | 21.40 | 21.96 | 21.23 | 21.40 | 8,644,174 | +0.22(+1.04%) |
Aug 11, 2008 | 20.35 | 21.25 | 20.16 | 21.18 | 8,044,228 | +0.90(+4.42%) |
Aug 08, 2008 | 20.51 | 21.32 | 19.64 | 20.29 | 4,581,825 | -0.32(-1.54%) |
Aug 07, 2008 | 21.49 | 21.84 | 20.57 | 20.61 | 5,930,712 | -0.91(-4.24%) |
Aug 06, 2008 | 20.18 | 21.52 | 19.85 | 21.52 | 6,960,276 | +1.34(+6.62%) |
Aug 05, 2008 | 21.58 | 21.70 | 19.85 | 20.18 | 12,320,892 | -1.47(-6.81%) |
Aug 04, 2008 | 23.55 | 23.85 | 21.32 | 21.66 | 7,637,174 | -1.81(-7.71%) |
Aug 01, 2008 | 23.50 | 24.73 | 23.16 | 23.47 | 6,259,170 | +0.31(+1.34%) |
Jul 31, 2008 | 24.28 | 24.28 | 22.91 | 23.16 | 5,773,544 | -1.31(-5.36%) |
Jul 30, 2008 | 22.59 | 24.47 | 22.55 | 24.47 | 4,930,220 | +1.69(+7.44%) |
Jul 29, 2008 | 22.77 | 23.92 | 22.60 | 22.77 | 6,122,499 | -1.07(-4.48%) |
Jul 28, 2008 | 23.78 | 24.50 | 23.75 | 23.84 | 2,998,955 | -0.07(-0.31%) |
Jul 25, 2008 | 23.82 | 24.17 | 23.25 | 23.91 | 3,533,827 | +0.30(+1.28%) |
Jul 24, 2008 | 24.53 | 24.85 | 23.12 | 23.61 | 6,443,852 | -0.78(-3.21%) |
Jul 23, 2008 | 25.52 | 25.86 | 24.21 | 24.40 | 5,664,799 | -1.33(-5.16%) |
Jul 22, 2008 | 26.55 | 26.90 | 25.48 | 25.72 | 4,567,062 | -1.04(-3.90%) |
Jul 21, 2008 | 25.49 | 26.78 | 25.18 | 26.77 | 3,946,140 | +1.21(+4.75%) |
Jul 18, 2008 | 25.72 | 25.83 | 25.14 | 25.55 | 5,822,104 | +0.80(+3.23%) |
Jul 17, 2008 | 26.51 | 26.90 | 24.04 | 24.75 | 7,436,070 | -1.62(-6.15%) |
Jul 16, 2008 | 27.03 | 27.03 | 25.89 | 26.38 | 3,857,630 | -0.34(-1.28%) |
Jul 15, 2008 | 27.66 | 27.66 | 26.37 | 26.72 | 3,847,430 | -0.90(-3.27%) |
Jul 14, 2008 | 27.12 | 27.78 | 26.93 | 27.62 | 3,440,976 | +0.70(+2.60%) |
Jul 11, 2008 | 26.96 | 27.45 | 26.48 | 26.92 | 3,813,126 | -0.07(-0.24%) |
Jul 10, 2008 | 26.31 | 26.99 | 25.63 | 26.99 | 3,817,666 | +0.95(+3.66%) |
Jul 09, 2008 | 26.57 | 27.11 | 25.96 | 26.03 | 3,933,052 | -0.39(-1.48%) |
Jul 08, 2008 | 26.88 | 27.07 | 25.79 | 26.42 | 7,328,713 | -0.70(-2.58%) |
Jul 07, 2008 | 27.62 | 27.82 | 26.73 | 27.12 | 4,597,295 | -0.73(-2.60%) |
Jul 04, 2008 | 28.39 | 28.71 | 27.65 | 27.85 | 2,705,154 | +0.00(+0.00%) |
Jul 03, 2008 | 28.39 | 28.71 | 27.65 | 27.85 | 2,705,154 | -0.62(-2.17%) |
Jul 02, 2008 | 29.35 | 30.51 | 28.47 | 28.47 | 6,893,830 | -0.88(-3.00%) |