Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.504 | 9.734 | 9.407 | 9.700 | 24,656,804 | +0.15(+1.56%) |
Jun 29, 2009 | 9.550 | 9.671 | 9.458 | 9.550 | 22,352,642 | +0.09(+0.91%) |
Jun 26, 2009 | 9.516 | 9.522 | 9.309 | 9.464 | 21,005,050 | -0.12(-1.26%) |
Jun 25, 2009 | 9.268 | 9.590 | 9.257 | 9.585 | 23,711,112 | +0.38(+4.12%) |
Jun 24, 2009 | 9.412 | 9.642 | 9.125 | 9.206 | 33,592,412 | -0.30(-3.20%) |
Jun 23, 2009 | 9.447 | 9.556 | 9.160 | 9.510 | 23,366,864 | +0.18(+1.91%) |
Jun 22, 2009 | 9.786 | 9.803 | 9.321 | 9.332 | 23,847,348 | -0.54(-5.47%) |
Jun 19, 2009 | 10.34 | 10.34 | 9.826 | 9.872 | 30,390,528 | -0.13(-1.32%) |
Jun 18, 2009 | 9.924 | 10.15 | 9.803 | 10.00 | 18,457,548 | +0.10(+1.04%) |
Jun 17, 2009 | 9.832 | 9.964 | 9.648 | 9.901 | 29,064,604 | -0.01(-0.06%) |
Jun 16, 2009 | 10.02 | 10.22 | 9.849 | 9.906 | 24,230,804 | -0.12(-1.23%) |
Jun 15, 2009 | 10.04 | 10.10 | 9.820 | 10.03 | 24,669,952 | -0.08(-0.82%) |
Jun 12, 2009 | 10.10 | 10.24 | 10.03 | 10.11 | 23,619,740 | -0.03(-0.34%) |
Jun 11, 2009 | 10.54 | 10.54 | 10.12 | 10.15 | 34,179,304 | -0.35(-3.34%) |
Jun 10, 2009 | 10.53 | 10.61 | 10.37 | 10.50 | 28,907,308 | +0.07(+0.72%) |
Jun 09, 2009 | 10.68 | 10.72 | 10.37 | 10.42 | 24,595,876 | -0.05(-0.49%) |
Jun 08, 2009 | 10.38 | 10.55 | 10.32 | 10.47 | 24,133,950 | +0.02(+0.16%) |
Jun 05, 2009 | 10.74 | 10.76 | 10.39 | 10.46 | 37,003,632 | -0.02(-0.22%) |
Jun 04, 2009 | 10.58 | 10.92 | 10.45 | 10.48 | 127,647,480 | -0.09(-0.81%) |
Jun 03, 2009 | 13.04 | 11.37 | 10.41 | 10.57 | 84,374,080 | -2.29(-17.78%) |
Jun 02, 2009 | 13.04 | 13.12 | 12.84 | 12.85 | 14,769,996 | -0.25(-1.88%) |
Jun 01, 2009 | 13.13 | 13.49 | 13.00 | 13.10 | 18,726,062 | +0.25(+1.97%) |
May 29, 2009 | 12.78 | 12.92 | 12.58 | 12.85 | 14,817,149 | +0.30(+2.38%) |
May 28, 2009 | 12.23 | 12.63 | 12.06 | 12.55 | 16,929,894 | +0.45(+3.70%) |
May 27, 2009 | 11.99 | 12.44 | 11.99 | 12.10 | 15,420,042 | +0.15(+1.30%) |
May 26, 2009 | 11.72 | 12.04 | 11.47 | 11.95 | 15,665,936 | +0.14(+1.22%) |
May 22, 2009 | 12.05 | 12.07 | 11.73 | 11.80 | 11,578,145 | -0.12(-1.01%) |
May 21, 2009 | 12.21 | 12.21 | 11.75 | 11.92 | 14,954,532 | -0.49(-3.98%) |
May 20, 2009 | 12.52 | 12.97 | 12.39 | 12.42 | 17,591,556 | +0.05(+0.37%) |
May 19, 2009 | 12.15 | 12.53 | 12.04 | 12.37 | 16,483,566 | +0.34(+2.82%) |
May 18, 2009 | 12.07 | 12.20 | 11.94 | 12.03 | 17,245,754 | +0.06(+0.53%) |
May 15, 2009 | 12.10 | 12.43 | 11.86 | 11.97 | 13,247,853 | -0.25(-2.07%) |
May 14, 2009 | 11.89 | 12.38 | 11.57 | 12.22 | 13,894,139 | +0.36(+3.05%) |
May 13, 2009 | 11.89 | 12.26 | 11.69 | 11.86 | 22,778,328 | -0.28(-2.32%) |
May 12, 2009 | 12.63 | 12.66 | 11.93 | 12.14 | 17,220,064 | -0.38(-3.07%) |
May 11, 2009 | 12.96 | 13.05 | 12.47 | 12.53 | 17,818,456 | -0.86(-6.40%) |
May 08, 2009 | 12.81 | 13.56 | 12.76 | 13.38 | 17,673,326 | +0.92(+7.42%) |
May 07, 2009 | 13.42 | 13.56 | 12.39 | 12.46 | 21,222,812 | -0.55(-4.24%) |
May 06, 2009 | 12.74 | 13.21 | 12.56 | 13.01 | 19,002,838 | +0.45(+3.57%) |
May 05, 2009 | 12.40 | 12.65 | 12.27 | 12.56 | 16,866,228 | +0.01(+0.09%) |
May 04, 2009 | 12.43 | 12.59 | 12.40 | 12.55 | 18,121,756 | +0.69(+5.81%) |
May 01, 2009 | 11.42 | 12.06 | 11.39 | 11.86 | 16,977,090 | +0.47(+4.08%) |
Apr 30, 2009 | 11.86 | 11.91 | 11.24 | 11.39 | 20,696,714 | -0.37(-3.17%) |
Apr 29, 2009 | 12.00 | 12.03 | 11.61 | 11.77 | 24,299,746 | -0.19(-1.58%) |
Apr 28, 2009 | 11.98 | 12.21 | 11.86 | 11.96 | 17,838,992 | +0.05(+0.39%) |
Apr 27, 2009 | 12.17 | 12.21 | 11.80 | 11.91 | 20,028,924 | -0.54(-4.34%) |
Apr 24, 2009 | 12.40 | 12.59 | 12.22 | 12.45 | 16,142,120 | +0.22(+1.83%) |
Apr 23, 2009 | 11.93 | 12.40 | 11.78 | 12.23 | 19,562,982 | +0.45(+3.85%) |
Apr 22, 2009 | 11.61 | 12.14 | 11.57 | 11.77 | 20,956,228 | +0.09(+0.74%) |
Apr 21, 2009 | 11.47 | 11.77 | 11.28 | 11.69 | 16,940,366 | +0.16(+1.35%) |
Apr 20, 2009 | 12.20 | 12.23 | 11.37 | 11.53 | 21,993,224 | -0.94(-7.55%) |
Apr 17, 2009 | 12.39 | 12.58 | 12.20 | 12.47 | 16,577,653 | +0.10(+0.84%) |
Apr 16, 2009 | 12.10 | 12.49 | 11.81 | 12.37 | 17,351,872 | +0.37(+3.11%) |
Apr 15, 2009 | 11.72 | 12.05 | 11.61 | 12.00 | 19,007,576 | +0.19(+1.60%) |
Apr 14, 2009 | 11.69 | 12.06 | 11.63 | 11.81 | 15,838,191 | -0.03(-0.29%) |
Apr 13, 2009 | 11.83 | 11.96 | 11.59 | 11.84 | 18,412,032 | -0.22(-1.81%) |
Apr 09, 2009 | 11.97 | 12.12 | 11.81 | 12.06 | 18,178,358 | +0.48(+4.17%) |
Apr 08, 2009 | 11.18 | 11.68 | 11.00 | 11.58 | 18,560,782 | +0.44(+3.97%) |
Apr 07, 2009 | 11.03 | 11.35 | 10.92 | 11.14 | 15,005,049 | -0.17(-1.47%) |
Apr 06, 2009 | 11.11 | 11.31 | 10.94 | 11.30 | 14,625,558 | -0.09(-0.81%) |
Apr 03, 2009 | 11.14 | 11.54 | 10.97 | 11.39 | 18,067,100 | +0.18(+1.64%) |
Apr 02, 2009 | 10.92 | 11.38 | 10.91 | 11.21 | 23,375,420 | +0.63(+5.91%) |
Apr 01, 2009 | 10.13 | 10.66 | 10.12 | 10.58 | 18,590,036 | +0.30(+2.96%) |
Mar 31, 2009 | 10.53 | 10.56 | 10.02 | 10.28 | 19,797,588 | +0.10(+0.96%) |
Mar 30, 2009 | 10.64 | 10.74 | 9.935 | 10.18 | 17,446,624 | -1.23(-10.77%) |
Mar 26, 2009 | 11.01 | 11.47 | 10.93 | 11.41 | 24,138,070 | +0.71(+6.60%) |
Mar 25, 2009 | 10.61 | 10.96 | 10.39 | 10.70 | 21,194,726 | +0.21(+1.97%) |
Mar 24, 2009 | 10.37 | 10.72 | 10.24 | 10.50 | 17,611,032 | -0.16(-1.46%) |
Mar 23, 2009 | 10.28 | 10.66 | 10.05 | 10.65 | 29,786,614 | +0.30(+2.88%) |
Mar 20, 2009 | 11.22 | 11.24 | 10.34 | 10.35 | 22,359,214 | -0.80(-7.21%) |
Mar 19, 2009 | 10.97 | 11.53 | 10.80 | 11.16 | 21,884,828 | +0.53(+4.99%) |
Mar 18, 2009 | 10.66 | 10.76 | 10.24 | 10.63 | 23,205,538 | +0.00(+0.03%) |
Mar 17, 2009 | 10.33 | 10.64 | 9.964 | 10.62 | 16,362,058 | +0.33(+3.24%) |
Mar 16, 2009 | 10.00 | 10.64 | 10.00 | 10.29 | 15,647,163 | +0.34(+3.40%) |
Mar 13, 2009 | 10.28 | 10.34 | 9.700 | 9.952 | 0 | -0.14(-1.42%) |
Mar 12, 2009 | 9.797 | 10.13 | 9.654 | 10.10 | 17,333,324 | +0.29(+2.99%) |
Mar 11, 2009 | 9.912 | 10.18 | 9.499 | 9.803 | 19,975,554 | +0.02(+0.23%) |
Mar 10, 2009 | 9.855 | 10.14 | 9.648 | 9.780 | 20,312,902 | +0.23(+2.41%) |
Mar 09, 2009 | 9.160 | 9.901 | 9.160 | 9.550 | 15,762,147 | +0.22(+2.40%) |
Mar 06, 2009 | 9.481 | 9.700 | 9.022 | 9.326 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 9.757 | 9.843 | 9.292 | 9.389 | 22,361,300 | -0.60(-6.03%) |
Mar 04, 2009 | 10.26 | 10.49 | 9.918 | 9.992 | 31,619,786 | +0.24(+2.47%) |
Mar 02, 2009 | 10.82 | 10.87 | 9.705 | 9.751 | 29,065,442 | -1.38(-12.38%) |
Feb 27, 2009 | 11.28 | 11.63 | 10.96 | 11.13 | 0 | -0.49(-4.25%) |
Feb 26, 2009 | 12.01 | 12.04 | 11.58 | 11.62 | 17,214,012 | -0.16(-1.36%) |
Feb 25, 2009 | 11.63 | 12.08 | 11.14 | 11.78 | 27,639,590 | +0.37(+3.27%) |
Feb 24, 2009 | 10.80 | 11.51 | 10.69 | 11.41 | 19,918,270 | +0.78(+7.29%) |
Feb 23, 2009 | 11.19 | 11.42 | 10.60 | 10.64 | 24,285,514 | -0.36(-3.29%) |
Feb 20, 2009 | 11.51 | 11.54 | 10.65 | 11.00 | 28,904,590 | -0.86(-7.26%) |
Feb 19, 2009 | 12.46 | 12.60 | 11.71 | 11.86 | 26,104,826 | -0.34(-2.82%) |
Feb 18, 2009 | 12.83 | 12.83 | 12.06 | 12.20 | 22,907,048 | -0.49(-3.89%) |
Feb 17, 2009 | 13.44 | 13.59 | 12.65 | 12.70 | 24,301,424 | -1.13(-8.14%) |
Feb 13, 2009 | 13.51 | 14.07 | 13.50 | 13.82 | 18,723,248 | +0.05(+0.33%) |
Feb 12, 2009 | 13.03 | 13.86 | 12.86 | 13.78 | 31,954,650 | +0.56(+4.21%) |
Feb 11, 2009 | 13.55 | 13.64 | 12.90 | 13.22 | 23,972,508 | -0.10(-0.78%) |
Feb 10, 2009 | 14.16 | 14.36 | 13.17 | 13.32 | 21,730,902 | -0.73(-5.19%) |
Feb 09, 2009 | 13.67 | 14.29 | 13.66 | 14.05 | 17,860,338 | +0.42(+3.07%) |
Feb 06, 2009 | 13.56 | 13.75 | 13.34 | 13.63 | 19,924,856 | +0.02(+0.13%) |
Feb 05, 2009 | 13.62 | 13.79 | 13.24 | 13.62 | 27,036,694 | -0.12(-0.88%) |
Feb 04, 2009 | 13.55 | 14.01 | 13.54 | 13.74 | 22,034,462 | +0.24(+1.74%) |
Feb 03, 2009 | 13.29 | 13.63 | 13.13 | 13.50 | 20,113,286 | +0.35(+2.66%) |
Feb 02, 2009 | 13.55 | 13.55 | 12.93 | 13.15 | 21,950,544 | -0.70(-5.06%) |
Jan 30, 2009 | 14.38 | 14.47 | 13.58 | 13.85 | 0 | -0.33(-2.31%) |
Jan 29, 2009 | 14.23 | 14.44 | 13.82 | 14.18 | 17,509,520 | -0.32(-2.22%) |
Jan 28, 2009 | 14.17 | 14.70 | 13.74 | 14.50 | 27,355,472 | +0.57(+4.08%) |
Jan 27, 2009 | 14.47 | 14.56 | 13.53 | 13.93 | 28,746,130 | -0.91(-6.15%) |
Jan 26, 2009 | 14.03 | 15.05 | 14.03 | 14.85 | 26,259,722 | +0.72(+5.12%) |
Jan 23, 2009 | 12.98 | 14.27 | 12.89 | 14.12 | 21,813,458 | +0.74(+5.54%) |
Jan 22, 2009 | 14.01 | 14.28 | 13.05 | 13.38 | 32,006,942 | -0.94(-6.54%) |
Jan 21, 2009 | 13.59 | 14.35 | 13.46 | 14.32 | 24,429,216 | +0.89(+6.63%) |
Jan 20, 2009 | 13.55 | 14.07 | 13.23 | 13.43 | 29,383,904 | -0.37(-2.71%) |
Jan 16, 2009 | 13.60 | 13.93 | 13.14 | 13.80 | 22,623,952 | +0.67(+5.07%) |
Jan 15, 2009 | 12.78 | 13.25 | 12.17 | 13.13 | 23,853,410 | +0.40(+3.11%) |
Jan 14, 2009 | 13.43 | 13.47 | 12.26 | 12.74 | 24,901,962 | -1.04(-7.54%) |
Jan 13, 2009 | 13.23 | 13.99 | 13.21 | 13.78 | 21,088,220 | +0.60(+4.53%) |
Jan 12, 2009 | 13.71 | 13.76 | 13.02 | 13.18 | 17,782,502 | -0.60(-4.38%) |
Jan 09, 2009 | 14.17 | 14.28 | 13.46 | 13.78 | 16,013,137 | -0.34(-2.44%) |
Jan 08, 2009 | 13.35 | 14.22 | 13.35 | 14.13 | 18,676,814 | +0.53(+3.88%) |
Jan 07, 2009 | 14.08 | 14.24 | 13.24 | 13.60 | 16,782,150 | -0.73(-5.09%) |
Jan 06, 2009 | 14.56 | 14.87 | 14.17 | 14.33 | 26,836,566 | +0.20(+1.42%) |
Jan 05, 2009 | 13.48 | 14.30 | 13.29 | 14.13 | 29,552,056 | +0.78(+5.85%) |
Jan 02, 2009 | 12.46 | 13.51 | 12.35 | 13.35 | 0 | +0.92(+7.39%) |
Jan 01, 2009 | 12.31 | 12.63 | 11.97 | 12.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.31 | 12.63 | 11.97 | 12.43 | 14,402,610 | +0.05(+0.42%) |
Dec 30, 2008 | 11.96 | 12.38 | 11.70 | 12.38 | 10,322,800 | +0.41(+3.46%) |
Dec 29, 2008 | 12.07 | 12.37 | 11.72 | 11.96 | 11,010,739 | +0.11(+0.92%) |
Dec 26, 2008 | 11.89 | 11.95 | 11.61 | 11.85 | 5,463,670 | +0.09(+0.73%) |
Dec 24, 2008 | 11.54 | 11.84 | 11.34 | 11.77 | 5,334,884 | +0.05(+0.44%) |
Dec 23, 2008 | 11.82 | 12.31 | 11.51 | 11.72 | 15,073,995 | -0.13(-1.12%) |
Dec 22, 2008 | 13.04 | 13.04 | 11.56 | 11.85 | 20,366,194 | -1.20(-9.20%) |
Dec 19, 2008 | 12.98 | 13.14 | 12.45 | 13.05 | 28,253,982 | +0.39(+3.09%) |
Dec 18, 2008 | 12.99 | 13.49 | 12.45 | 12.66 | 28,331,984 | -0.18(-1.39%) |
Dec 17, 2008 | 12.00 | 13.10 | 11.82 | 12.84 | 29,052,982 | +0.87(+7.30%) |
Dec 16, 2008 | 11.37 | 12.03 | 11.13 | 11.96 | 21,867,854 | +0.86(+7.76%) |
Dec 15, 2008 | 11.43 | 11.57 | 10.89 | 11.10 | 16,703,517 | +0.09(+0.83%) |
Dec 12, 2008 | 10.62 | 11.17 | 10.34 | 11.01 | 0 | -0.20(-1.74%) |
Dec 11, 2008 | 11.42 | 11.82 | 10.99 | 11.20 | 19,817,176 | -0.06(-0.51%) |
Dec 10, 2008 | 11.20 | 11.63 | 10.86 | 11.26 | 19,176,750 | +0.47(+4.36%) |
Dec 09, 2008 | 10.53 | 11.24 | 10.49 | 10.79 | 20,301,092 | +0.15(+1.40%) |
Dec 08, 2008 | 10.08 | 10.84 | 10.05 | 10.64 | 26,299,008 | +0.90(+9.26%) |
Dec 05, 2008 | 9.120 | 9.774 | 8.672 | 9.740 | 0 | +0.44(+4.69%) |
Dec 04, 2008 | 9.929 | 10.77 | 9.051 | 9.303 | 31,040,492 | -0.87(-8.58%) |
Dec 03, 2008 | 9.688 | 10.22 | 9.492 | 10.18 | 27,006,382 | +0.20(+1.96%) |
Dec 02, 2008 | 9.682 | 10.02 | 9.504 | 9.981 | 22,821,078 | +0.66(+7.09%) |
Dec 01, 2008 | 10.09 | 10.11 | 9.286 | 9.321 | 20,891,138 | -1.22(-11.55%) |
Nov 28, 2008 | 10.45 | 10.62 | 10.03 | 10.54 | 7,007,089 | -0.01(-0.06%) |
Nov 26, 2008 | 9.969 | 10.60 | 9.849 | 10.54 | 23,706,814 | +0.42(+4.14%) |
Nov 25, 2008 | 10.24 | 10.30 | 9.562 | 10.12 | 20,810,960 | +0.13(+1.26%) |
Nov 24, 2008 | 9.797 | 10.25 | 9.401 | 9.998 | 23,423,574 | +0.60(+6.42%) |
Nov 21, 2008 | 8.379 | 9.476 | 8.212 | 9.395 | 31,800,672 | +1.33(+16.44%) |
Nov 20, 2008 | 9.177 | 9.194 | 8.005 | 8.069 | 29,288,038 | -1.38(-14.59%) |
Nov 19, 2008 | 10.48 | 10.48 | 9.418 | 9.447 | 22,977,302 | -1.18(-11.08%) |
Nov 18, 2008 | 10.96 | 11.09 | 9.998 | 10.62 | 26,340,704 | -0.22(-2.06%) |
Nov 17, 2008 | 10.97 | 11.33 | 10.77 | 10.85 | 20,153,914 | -0.36(-3.18%) |
Nov 14, 2008 | 10.89 | 11.90 | 10.48 | 11.20 | 0 | +0.09(+0.83%) |
Nov 13, 2008 | 10.13 | 11.17 | 9.590 | 11.11 | 23,659,922 | +0.99(+9.82%) |
Nov 12, 2008 | 10.63 | 10.83 | 10.09 | 10.12 | 18,105,850 | -0.86(-7.80%) |
Nov 11, 2008 | 11.14 | 11.19 | 10.52 | 10.97 | 17,088,580 | -0.36(-3.14%) |
Nov 10, 2008 | 11.46 | 11.59 | 10.94 | 11.33 | 17,105,864 | +0.28(+2.55%) |
Nov 07, 2008 | 10.83 | 11.34 | 10.62 | 11.05 | 19,765,754 | +0.33(+3.11%) |
Nov 06, 2008 | 11.72 | 11.77 | 10.56 | 10.72 | 26,884,886 | -1.17(-9.86%) |
Nov 05, 2008 | 12.28 | 12.69 | 11.86 | 11.89 | 27,574,640 | -0.73(-5.78%) |
Nov 04, 2008 | 11.86 | 12.63 | 11.49 | 12.62 | 31,314,366 | +0.96(+8.28%) |
Nov 03, 2008 | 12.18 | 12.18 | 11.32 | 11.65 | 20,699,092 | -0.17(-1.41%) |
Oct 31, 2008 | 10.85 | 12.29 | 10.65 | 11.82 | 43,552,960 | +0.78(+7.08%) |
Oct 30, 2008 | 10.62 | 11.20 | 10.12 | 11.04 | 34,637,416 | +1.02(+10.14%) |
Oct 29, 2008 | 9.958 | 10.88 | 9.487 | 10.02 | 38,497,512 | +0.37(+3.81%) |
Oct 28, 2008 | 9.757 | 9.860 | 9.010 | 9.654 | 42,002,776 | +0.98(+11.25%) |
Oct 27, 2008 | 8.924 | 9.476 | 8.677 | 8.677 | 25,779,578 | -0.49(-5.33%) |
Oct 24, 2008 | 8.407 | 9.389 | 8.379 | 9.165 | 28,111,306 | -0.64(-6.56%) |
Oct 23, 2008 | 10.50 | 10.50 | 9.085 | 9.809 | 37,904,444 | -0.48(-4.69%) |
Oct 22, 2008 | 11.03 | 11.28 | 9.837 | 10.29 | 26,601,322 | -1.26(-10.89%) |
Oct 21, 2008 | 11.28 | 12.06 | 11.16 | 11.55 | 26,624,354 | +0.00(+0.00%) |
Oct 20, 2008 | 11.12 | 11.60 | 10.77 | 11.55 | 29,528,426 | +1.14(+10.98%) |
Oct 17, 2008 | 9.872 | 11.20 | 9.665 | 10.41 | 0 | +0.29(+2.84%) |
Oct 16, 2008 | 10.22 | 10.60 | 9.051 | 10.12 | 40,783,248 | +0.06(+0.57%) |
Oct 15, 2008 | 12.06 | 12.23 | 9.981 | 10.06 | 29,996,548 | -2.52(-20.00%) |
Oct 14, 2008 | 12.96 | 13.67 | 12.00 | 12.58 | 29,119,000 | +0.18(+1.44%) |
Oct 13, 2008 | 11.49 | 12.52 | 9.998 | 12.40 | 35,903,804 | +1.89(+17.98%) |
Oct 10, 2008 | 9.912 | 11.66 | 9.751 | 10.51 | 53,601,188 | -0.44(-3.99%) |
Oct 09, 2008 | 13.25 | 13.31 | 10.82 | 10.95 | 31,112,706 | -1.94(-15.06%) |
Oct 08, 2008 | 12.35 | 13.27 | 11.50 | 12.89 | 40,438,512 | -0.18(-1.36%) |
Oct 07, 2008 | 14.17 | 14.54 | 12.95 | 13.06 | 31,808,670 | -0.92(-6.57%) |
Oct 06, 2008 | 13.98 | 13.98 | 12.34 | 13.98 | 37,873,308 | -0.78(-5.29%) |
Oct 03, 2008 | 15.06 | 16.25 | 14.62 | 14.76 | 0 | -0.10(-0.66%) |
Oct 02, 2008 | 16.86 | 16.86 | 14.83 | 14.86 | 25,866,426 | -1.95(-11.61%) |
Oct 01, 2008 | 17.11 | 17.44 | 16.48 | 16.81 | 22,681,836 | -0.59(-3.37%) |
Sep 30, 2008 | 17.66 | 17.70 | 16.96 | 17.40 | 20,014,180 | +0.18(+1.07%) |
Sep 29, 2008 | 18.96 | 19.24 | 16.19 | 17.22 | 29,392,580 | -2.41(-12.26%) |
Sep 26, 2008 | 19.70 | 20.55 | 18.89 | 19.62 | 0 | -0.88(-4.31%) |
Sep 25, 2008 | 19.74 | 20.77 | 19.38 | 20.51 | 21,639,312 | +0.98(+5.03%) |
Sep 24, 2008 | 18.97 | 19.57 | 18.43 | 19.53 | 19,191,706 | +0.75(+4.01%) |
Sep 23, 2008 | 18.50 | 19.38 | 18.43 | 18.77 | 22,315,312 | +0.40(+2.16%) |
Sep 22, 2008 | 19.54 | 19.80 | 18.14 | 18.38 | 21,189,174 | -1.25(-6.38%) |
Sep 19, 2008 | 19.53 | 19.76 | 18.52 | 19.63 | 0 | +1.16(+6.28%) |
Sep 18, 2008 | 17.94 | 18.75 | 17.38 | 18.47 | 28,756,866 | +0.94(+5.34%) |
Sep 17, 2008 | 18.10 | 19.35 | 17.25 | 17.53 | 32,366,086 | -0.71(-3.90%) |
Sep 16, 2008 | 17.47 | 18.49 | 16.60 | 18.24 | 35,007,012 | +0.33(+1.86%) |
Sep 15, 2008 | 19.30 | 19.36 | 17.44 | 17.91 | 37,996,904 | -2.69(-13.05%) |
Sep 12, 2008 | 19.42 | 20.80 | 19.18 | 20.60 | 0 | +1.63(+8.60%) |
Sep 11, 2008 | 17.99 | 19.04 | 17.60 | 18.97 | 36,338,536 | +1.22(+6.89%) |
Sep 10, 2008 | 17.68 | 18.18 | 16.84 | 17.75 | 29,723,326 | +0.22(+1.28%) |
Sep 09, 2008 | 19.53 | 19.53 | 17.42 | 17.52 | 37,127,720 | -2.35(-11.82%) |
Sep 08, 2008 | 19.61 | 20.01 | 18.89 | 19.87 | 25,008,500 | +0.70(+3.65%) |
Sep 05, 2008 | 19.23 | 19.52 | 18.39 | 19.17 | 0 | -0.17(-0.86%) |
Sep 04, 2008 | 20.35 | 20.42 | 19.24 | 19.34 | 22,914,176 | -0.63(-3.16%) |
Sep 03, 2008 | 19.09 | 20.12 | 18.83 | 19.97 | 25,150,588 | +0.99(+5.24%) |
Sep 02, 2008 | 20.62 | 20.62 | 18.82 | 18.97 | 25,491,182 | -0.99(-4.95%) |
Aug 29, 2008 | 20.38 | 20.38 | 19.88 | 19.96 | 0 | -0.15(-0.74%) |
Aug 28, 2008 | 20.39 | 20.66 | 19.61 | 20.11 | 14,042,711 | +0.00(+0.00%) |
Aug 27, 2008 | 19.46 | 20.65 | 19.41 | 20.11 | 23,104,656 | +0.82(+4.23%) |
Aug 26, 2008 | 19.18 | 19.57 | 19.04 | 19.30 | 12,384,045 | +0.29(+1.51%) |
Aug 25, 2008 | 19.27 | 19.73 | 18.88 | 19.01 | 9,897,542 | -0.32(-1.66%) |
Aug 22, 2008 | 19.72 | 19.78 | 19.09 | 19.33 | 0 | -0.30(-1.52%) |
Aug 21, 2008 | 19.65 | 19.88 | 19.38 | 19.63 | 11,337,003 | -0.40(-1.98%) |
Aug 20, 2008 | 19.04 | 20.19 | 18.84 | 20.03 | 19,779,390 | +0.83(+4.34%) |
Aug 19, 2008 | 18.66 | 19.26 | 18.51 | 19.19 | 14,077,522 | +0.45(+2.42%) |
Aug 18, 2008 | 19.74 | 19.81 | 18.61 | 18.74 | 14,370,577 | -0.92(-4.67%) |
Aug 15, 2008 | 19.64 | 20.00 | 19.36 | 19.66 | 0 | +0.17(+0.88%) |
Aug 14, 2008 | 20.00 | 20.01 | 19.30 | 19.49 | 15,189,220 | -0.49(-2.47%) |
Aug 13, 2008 | 19.46 | 20.17 | 19.24 | 19.98 | 20,243,156 | +0.58(+2.99%) |
Aug 12, 2008 | 20.23 | 20.37 | 19.31 | 19.40 | 17,807,360 | -0.62(-3.10%) |
Aug 11, 2008 | 20.08 | 20.51 | 19.62 | 20.02 | 18,581,990 | +0.08(+0.40%) |
Aug 08, 2008 | 19.20 | 20.07 | 18.84 | 19.94 | 23,072,042 | +1.02(+5.40%) |
Aug 07, 2008 | 19.65 | 19.93 | 18.82 | 18.92 | 20,271,630 | -0.88(-4.44%) |
Aug 06, 2008 | 18.54 | 19.87 | 18.54 | 19.80 | 30,105,022 | +1.34(+7.25%) |
Aug 05, 2008 | 17.90 | 18.75 | 17.66 | 18.46 | 27,078,586 | +0.66(+3.71%) |
Aug 04, 2008 | 18.50 | 18.75 | 17.68 | 17.80 | 19,983,072 | -1.13(-5.95%) |
Aug 01, 2008 | 19.20 | 19.20 | 18.47 | 18.92 | 14,056,358 | -0.26(-1.38%) |
Jul 31, 2008 | 19.85 | 20.03 | 19.09 | 19.19 | 19,325,176 | -1.01(-4.98%) |
Jul 30, 2008 | 19.51 | 20.25 | 19.09 | 20.19 | 27,117,860 | +1.05(+5.49%) |
Jul 29, 2008 | 19.14 | 19.15 | 17.97 | 19.14 | 30,521,000 | +0.87(+4.78%) |
Jul 28, 2008 | 18.64 | 18.68 | 18.14 | 18.27 | 18,662,792 | -0.04(-0.22%) |
Jul 25, 2008 | 18.43 | 18.66 | 18.09 | 18.31 | 15,002,168 | +0.25(+1.40%) |
Jul 24, 2008 | 19.51 | 19.52 | 17.93 | 18.06 | 24,743,992 | -1.23(-6.37%) |
Jul 23, 2008 | 20.47 | 20.54 | 19.20 | 19.28 | 24,189,860 | -0.96(-4.76%) |
Jul 22, 2008 | 20.50 | 20.77 | 19.81 | 20.25 | 23,549,386 | -0.26(-1.29%) |
Jul 21, 2008 | 19.36 | 20.85 | 19.21 | 20.51 | 25,727,740 | +1.50(+7.88%) |
Jul 18, 2008 | 19.09 | 19.55 | 18.76 | 19.01 | 19,315,948 | -0.26(-1.34%) |
Jul 17, 2008 | 18.89 | 19.41 | 18.52 | 19.27 | 30,844,990 | +0.65(+3.52%) |
Jul 16, 2008 | 18.69 | 19.32 | 18.12 | 18.62 | 32,314,618 | +0.11(+0.62%) |
Jul 15, 2008 | 18.09 | 19.26 | 17.06 | 18.50 | 41,849,492 | +0.29(+1.58%) |
Jul 14, 2008 | 18.96 | 18.96 | 18.03 | 18.22 | 16,022,350 | -0.52(-2.79%) |
Jul 11, 2008 | 18.95 | 19.20 | 17.96 | 18.74 | 27,561,998 | -0.67(-3.46%) |
Jul 10, 2008 | 19.69 | 19.73 | 18.85 | 19.41 | 25,713,394 | -0.34(-1.72%) |
Jul 09, 2008 | 21.04 | 21.22 | 19.66 | 19.75 | 22,594,318 | -1.22(-5.83%) |
Jul 08, 2008 | 21.45 | 21.45 | 20.13 | 20.97 | 24,778,386 | -0.16(-0.73%) |
Jul 07, 2008 | 21.82 | 22.24 | 20.86 | 21.13 | 25,845,048 | -0.17(-0.81%) |
Jul 04, 2008 | 21.83 | 21.93 | 21.00 | 21.30 | 16,537,350 | +0.00(+0.00%) |
Jul 03, 2008 | 21.83 | 21.93 | 21.00 | 21.30 | 16,537,350 | -0.48(-2.19%) |
Jul 02, 2008 | 23.15 | 23.34 | 21.68 | 21.78 | 23,412,782 | -1.41(-6.09%) |