Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.48 | 11.62 | 11.39 | 11.48 | 4,427,668 | -0.02(-0.16%) |
Jul 30, 2009 | 11.57 | 11.67 | 11.47 | 11.50 | 4,286,285 | +0.17(+1.50%) |
Jul 29, 2009 | 11.51 | 11.51 | 11.22 | 11.33 | 7,248,173 | -0.21(-1.83%) |
Jul 28, 2009 | 11.67 | 11.73 | 11.17 | 11.54 | 19,958,432 | +0.08(+0.68%) |
Jul 27, 2009 | 11.41 | 11.61 | 11.33 | 11.46 | 8,563,514 | +0.11(+0.95%) |
Jul 24, 2009 | 11.06 | 11.37 | 11.06 | 11.35 | 6,012,776 | +0.19(+1.67%) |
Jul 23, 2009 | 10.67 | 11.21 | 10.65 | 11.17 | 12,855,871 | +0.44(+4.15%) |
Jul 22, 2009 | 10.60 | 10.83 | 10.60 | 10.72 | 5,506,896 | -0.02(-0.23%) |
Jul 21, 2009 | 10.93 | 10.93 | 10.57 | 10.75 | 4,923,693 | +0.03(+0.33%) |
Jul 20, 2009 | 10.62 | 10.76 | 10.49 | 10.71 | 5,534,638 | +0.10(+0.93%) |
Jul 17, 2009 | 10.67 | 10.84 | 10.47 | 10.61 | 8,831,253 | -0.04(-0.40%) |
Jul 16, 2009 | 10.47 | 10.73 | 10.47 | 10.65 | 7,779,868 | +0.30(+2.88%) |
Jul 15, 2009 | 10.34 | 10.37 | 10.12 | 10.36 | 6,133,349 | +0.22(+2.14%) |
Jul 14, 2009 | 10.31 | 10.43 | 10.06 | 10.14 | 6,769,079 | -0.14(-1.36%) |
Jul 13, 2009 | 10.03 | 10.30 | 10.02 | 10.28 | 4,643,878 | +0.16(+1.54%) |
Jul 10, 2009 | 10.37 | 10.61 | 9.961 | 10.12 | 9,633,053 | -0.34(-3.21%) |
Jul 09, 2009 | 10.43 | 10.54 | 10.32 | 10.46 | 3,109,892 | +0.17(+1.70%) |
Jul 08, 2009 | 10.29 | 10.49 | 10.16 | 10.29 | 5,487,607 | -0.14(-1.35%) |
Jul 07, 2009 | 10.60 | 10.71 | 10.41 | 10.43 | 5,481,184 | -0.25(-2.33%) |
Jul 06, 2009 | 10.66 | 10.71 | 10.51 | 10.67 | 3,377,308 | -0.13(-1.18%) |
Jul 02, 2009 | 10.55 | 10.98 | 10.55 | 10.80 | 5,120,544 | +0.04(+0.38%) |
Jul 01, 2009 | 10.89 | 10.95 | 10.74 | 10.76 | 3,510,321 | -0.02(-0.18%) |
Jun 30, 2009 | 10.90 | 10.95 | 10.76 | 10.78 | 6,759,093 | -0.22(-2.00%) |
Jun 29, 2009 | 10.89 | 11.07 | 10.82 | 11.00 | 12,785,424 | -0.08(-0.71%) |
Jun 26, 2009 | 10.85 | 11.11 | 10.83 | 11.08 | 11,402,924 | +0.03(+0.25%) |
Jun 25, 2009 | 10.74 | 11.05 | 10.72 | 11.05 | 8,627,201 | +0.30(+2.76%) |
Jun 24, 2009 | 10.78 | 10.84 | 10.64 | 10.75 | 13,169,473 | +0.16(+1.48%) |
Jun 23, 2009 | 10.44 | 10.62 | 10.28 | 10.60 | 23,533,776 | +0.52(+5.14%) |
Jun 22, 2009 | 10.73 | 10.91 | 10.08 | 10.08 | 14,437,734 | -0.82(-7.56%) |
Jun 19, 2009 | 10.92 | 11.05 | 10.80 | 10.90 | 7,623,666 | +0.10(+0.89%) |
Jun 18, 2009 | 10.95 | 10.98 | 10.63 | 10.81 | 17,930,952 | -0.02(-0.20%) |
Jun 17, 2009 | 11.13 | 11.19 | 10.76 | 10.83 | 15,375,291 | -0.61(-5.36%) |
Jun 16, 2009 | 11.74 | 11.81 | 11.34 | 11.44 | 10,613,495 | -0.19(-1.64%) |
Jun 15, 2009 | 11.80 | 11.81 | 11.57 | 11.63 | 4,454,006 | -0.36(-3.02%) |
Jun 12, 2009 | 11.94 | 12.17 | 11.78 | 12.00 | 7,623,295 | -0.05(-0.41%) |
Jun 11, 2009 | 11.79 | 12.25 | 11.68 | 12.05 | 10,275,845 | +0.36(+3.12%) |
Jun 10, 2009 | 11.76 | 11.91 | 11.49 | 11.68 | 8,785,487 | +0.02(+0.20%) |
Jun 09, 2009 | 11.46 | 11.70 | 11.33 | 11.66 | 7,039,857 | +0.24(+2.14%) |
Jun 08, 2009 | 11.28 | 11.45 | 11.18 | 11.41 | 5,606,515 | +0.02(+0.18%) |
Jun 05, 2009 | 11.65 | 11.66 | 11.26 | 11.39 | 7,493,507 | -0.16(-1.40%) |
Jun 04, 2009 | 11.40 | 11.68 | 11.33 | 11.55 | 11,596,942 | +0.23(+2.06%) |
Jun 03, 2009 | 11.34 | 11.34 | 10.78 | 11.32 | 25,454,106 | -0.30(-2.57%) |
Jun 02, 2009 | 11.65 | 11.82 | 11.48 | 11.62 | 8,298,525 | -0.06(-0.50%) |
Jun 01, 2009 | 11.55 | 11.78 | 11.52 | 11.68 | 13,672,505 | +0.39(+3.44%) |
May 29, 2009 | 11.54 | 11.59 | 11.20 | 11.29 | 21,148,640 | -0.11(-0.96%) |
May 28, 2009 | 11.71 | 11.81 | 11.36 | 11.40 | 15,731,461 | -0.12(-1.05%) |
May 27, 2009 | 11.96 | 12.10 | 11.52 | 11.52 | 16,431,716 | -0.56(-4.62%) |
May 26, 2009 | 11.56 | 12.10 | 11.56 | 12.08 | 9,246,777 | +0.33(+2.85%) |
May 22, 2009 | 11.78 | 11.97 | 11.62 | 11.74 | 9,021,963 | +0.12(+1.05%) |
May 21, 2009 | 11.64 | 11.67 | 11.38 | 11.62 | 15,599,520 | -0.22(-1.82%) |
May 20, 2009 | 12.08 | 12.30 | 11.82 | 11.84 | 14,296,565 | -0.02(-0.20%) |
May 19, 2009 | 11.92 | 12.15 | 11.82 | 11.86 | 14,923,801 | -0.11(-0.95%) |
May 18, 2009 | 11.70 | 12.01 | 11.61 | 11.97 | 17,821,748 | +0.38(+3.25%) |
May 15, 2009 | 11.27 | 11.71 | 11.27 | 11.60 | 18,856,812 | +0.30(+2.66%) |
May 14, 2009 | 11.00 | 11.32 | 11.00 | 11.30 | 14,962,945 | +0.08(+0.71%) |
May 13, 2009 | 11.16 | 11.39 | 10.80 | 11.22 | 18,831,080 | +0.01(+0.13%) |
May 12, 2009 | 11.10 | 11.35 | 10.98 | 11.20 | 22,069,694 | +0.16(+1.46%) |
May 11, 2009 | 11.15 | 11.28 | 10.81 | 11.04 | 26,615,410 | +0.31(+2.86%) |
May 08, 2009 | 10.68 | 10.76 | 10.42 | 10.73 | 9,467,257 | +0.23(+2.20%) |
May 07, 2009 | 10.91 | 10.95 | 10.44 | 10.50 | 14,619,917 | -0.25(-2.29%) |
May 06, 2009 | 11.05 | 11.05 | 10.50 | 10.75 | 13,230,608 | -0.19(-1.74%) |
May 05, 2009 | 10.96 | 11.06 | 10.70 | 10.94 | 7,912,820 | -0.02(-0.17%) |
May 04, 2009 | 11.06 | 11.07 | 10.86 | 10.96 | 11,474,897 | +0.07(+0.65%) |
May 01, 2009 | 10.48 | 11.09 | 10.43 | 10.89 | 11,590,615 | +0.41(+3.90%) |
Apr 30, 2009 | 10.62 | 10.74 | 10.38 | 10.48 | 8,147,213 | -0.05(-0.43%) |
Apr 29, 2009 | 10.22 | 10.60 | 10.19 | 10.52 | 8,430,982 | +0.39(+3.85%) |
Apr 28, 2009 | 9.949 | 10.29 | 9.946 | 10.13 | 5,175,711 | -0.02(-0.22%) |
Apr 27, 2009 | 10.01 | 10.26 | 9.900 | 10.15 | 9,185,689 | -0.18(-1.77%) |
Apr 24, 2009 | 9.945 | 10.47 | 9.914 | 10.34 | 14,614,526 | +0.61(+6.25%) |
Apr 23, 2009 | 9.618 | 9.877 | 9.429 | 9.730 | 12,610,476 | +0.10(+1.07%) |
Apr 22, 2009 | 9.671 | 10.02 | 9.567 | 9.626 | 11,007,521 | -0.08(-0.82%) |
Apr 21, 2009 | 9.654 | 10.03 | 9.654 | 9.706 | 15,165,759 | -0.09(-0.95%) |
Apr 20, 2009 | 10.03 | 10.03 | 9.730 | 9.799 | 15,298,036 | -0.37(-3.66%) |
Apr 17, 2009 | 10.68 | 10.72 | 10.15 | 10.17 | 20,162,766 | -0.49(-4.60%) |
Apr 16, 2009 | 10.91 | 10.96 | 10.59 | 10.66 | 10,793,643 | -0.17(-1.57%) |
Apr 15, 2009 | 10.58 | 10.86 | 10.54 | 10.83 | 11,929,200 | +0.11(+1.06%) |
Apr 14, 2009 | 10.48 | 10.81 | 10.48 | 10.72 | 14,346,312 | +0.11(+1.01%) |
Apr 13, 2009 | 10.42 | 10.70 | 10.39 | 10.61 | 9,437,790 | -0.01(-0.08%) |
Apr 09, 2009 | 10.58 | 10.64 | 10.42 | 10.62 | 10,216,580 | +0.25(+2.43%) |
Apr 08, 2009 | 9.993 | 10.40 | 9.991 | 10.37 | 12,581,359 | +0.15(+1.42%) |
Apr 07, 2009 | 10.47 | 10.51 | 10.19 | 10.22 | 12,179,279 | -0.35(-3.32%) |
Apr 06, 2009 | 10.58 | 10.63 | 10.40 | 10.57 | 16,490,679 | -0.27(-2.45%) |
Apr 03, 2009 | 10.54 | 10.84 | 10.47 | 10.84 | 12,351,869 | +0.27(+2.57%) |
Apr 02, 2009 | 10.62 | 10.82 | 10.49 | 10.57 | 20,170,840 | +0.03(+0.26%) |
Apr 01, 2009 | 10.11 | 10.58 | 10.11 | 10.54 | 18,355,108 | +0.20(+1.90%) |
Mar 31, 2009 | 10.36 | 10.50 | 10.21 | 10.34 | 13,004,186 | +0.11(+1.05%) |
Mar 30, 2009 | 10.47 | 10.47 | 10.15 | 10.24 | 19,389,670 | -0.52(-4.88%) |
Mar 26, 2009 | 10.93 | 10.93 | 10.46 | 10.76 | 18,860,856 | +0.11(+1.07%) |
Mar 25, 2009 | 10.78 | 10.78 | 10.33 | 10.65 | 20,114,216 | +0.13(+1.27%) |
Mar 24, 2009 | 10.19 | 10.79 | 10.08 | 10.51 | 19,954,314 | +0.16(+1.56%) |
Mar 23, 2009 | 10.23 | 10.41 | 10.17 | 10.35 | 16,070,149 | +0.51(+5.19%) |
Mar 20, 2009 | 10.17 | 10.18 | 9.842 | 9.842 | 22,565,252 | -0.54(-5.21%) |
Mar 19, 2009 | 10.29 | 10.41 | 10.05 | 10.38 | 23,292,286 | +0.32(+3.22%) |
Mar 18, 2009 | 9.939 | 10.17 | 9.628 | 10.06 | 30,870,598 | +0.02(+0.22%) |
Mar 17, 2009 | 9.957 | 10.10 | 9.743 | 10.04 | 22,187,756 | +0.05(+0.47%) |
Mar 16, 2009 | 9.936 | 10.28 | 9.815 | 9.990 | 28,534,228 | +0.01(+0.13%) |
Mar 13, 2009 | 9.824 | 10.11 | 9.701 | 9.977 | 0 | +0.18(+1.83%) |
Mar 12, 2009 | 9.839 | 9.839 | 9.445 | 9.798 | 28,223,048 | -0.11(-1.14%) |
Mar 11, 2009 | 9.432 | 10.02 | 9.362 | 9.911 | 33,899,592 | +0.57(+6.09%) |
Mar 10, 2009 | 9.190 | 9.535 | 9.139 | 9.343 | 31,077,780 | +0.39(+4.37%) |
Mar 09, 2009 | 8.508 | 9.157 | 8.376 | 8.952 | 32,186,228 | +0.14(+1.60%) |
Mar 06, 2009 | 8.988 | 9.029 | 8.521 | 8.811 | 0 | -0.04(-0.49%) |
Mar 05, 2009 | 8.991 | 9.221 | 8.718 | 8.854 | 26,718,118 | -0.27(-2.95%) |
Mar 04, 2009 | 9.163 | 9.379 | 8.992 | 9.123 | 39,655,192 | +0.59(+6.90%) |
Mar 02, 2009 | 9.119 | 9.227 | 8.502 | 8.534 | 32,563,256 | -0.82(-8.77%) |
Feb 27, 2009 | 8.828 | 9.619 | 8.795 | 9.354 | 0 | +0.23(+2.52%) |
Feb 26, 2009 | 9.149 | 9.337 | 9.032 | 9.125 | 56,673,412 | +0.14(+1.59%) |
Feb 25, 2009 | 9.670 | 9.682 | 8.943 | 8.982 | 119,451,600 | +0.90(+11.14%) |
Feb 24, 2009 | 7.356 | 8.178 | 7.316 | 8.082 | 41,637,876 | +0.81(+11.16%) |
Feb 23, 2009 | 8.214 | 8.379 | 7.227 | 7.271 | 49,588,592 | -0.83(-10.27%) |
Feb 20, 2009 | 7.737 | 8.166 | 7.642 | 8.102 | 35,185,872 | +0.17(+2.16%) |
Feb 19, 2009 | 7.756 | 8.182 | 7.714 | 7.931 | 29,716,068 | +0.27(+3.53%) |
Feb 18, 2009 | 7.400 | 7.746 | 7.378 | 7.660 | 33,817,652 | +0.27(+3.66%) |
Feb 17, 2009 | 7.512 | 7.646 | 7.301 | 7.390 | 28,549,852 | -0.56(-7.06%) |
Feb 13, 2009 | 7.858 | 8.164 | 7.858 | 7.951 | 22,209,076 | -0.05(-0.67%) |
Feb 12, 2009 | 7.362 | 8.027 | 7.301 | 8.005 | 34,745,292 | +0.41(+5.44%) |
Feb 11, 2009 | 8.257 | 8.281 | 7.352 | 7.592 | 40,494,608 | -0.20(-2.59%) |
Feb 10, 2009 | 7.896 | 8.271 | 7.655 | 7.794 | 48,543,356 | +0.02(+0.30%) |
Feb 09, 2009 | 7.970 | 8.248 | 7.586 | 7.771 | 24,711,234 | -0.17(-2.18%) |
Feb 06, 2009 | 7.711 | 8.187 | 7.653 | 7.944 | 33,225,606 | +0.32(+4.18%) |
Feb 05, 2009 | 7.327 | 7.707 | 7.204 | 7.626 | 30,495,586 | +0.23(+3.05%) |
Feb 04, 2009 | 7.197 | 7.710 | 7.197 | 7.400 | 28,170,336 | +0.31(+4.30%) |
Feb 03, 2009 | 6.976 | 7.261 | 6.817 | 7.095 | 19,524,272 | +0.18(+2.54%) |
Feb 02, 2009 | 6.692 | 7.111 | 6.624 | 6.919 | 19,921,730 | +0.08(+1.23%) |
Jan 30, 2009 | 7.053 | 7.224 | 6.775 | 6.834 | 0 | -0.19(-2.65%) |
Jan 29, 2009 | 6.997 | 7.125 | 6.893 | 7.021 | 23,208,622 | -0.13(-1.75%) |
Jan 28, 2009 | 6.913 | 7.242 | 6.845 | 7.146 | 26,058,366 | +0.41(+6.11%) |
Jan 27, 2009 | 6.945 | 7.006 | 6.650 | 6.734 | 24,745,874 | -0.13(-1.91%) |
Jan 26, 2009 | 6.880 | 7.271 | 6.701 | 6.865 | 23,751,980 | +0.06(+0.92%) |
Jan 23, 2009 | 6.253 | 6.967 | 6.151 | 6.802 | 22,869,404 | +0.32(+5.01%) |
Jan 22, 2009 | 6.464 | 6.772 | 6.305 | 6.478 | 28,070,842 | -0.16(-2.39%) |
Jan 21, 2009 | 6.909 | 6.909 | 6.260 | 6.637 | 27,152,876 | -0.01(-0.22%) |
Jan 20, 2009 | 6.874 | 6.981 | 6.558 | 6.651 | 21,494,970 | -0.40(-5.73%) |
Jan 16, 2009 | 6.696 | 7.227 | 6.574 | 7.055 | 35,027,660 | +0.19(+2.73%) |
Jan 15, 2009 | 6.485 | 6.976 | 6.270 | 6.868 | 19,685,172 | +0.43(+6.73%) |
Jan 14, 2009 | 6.619 | 6.718 | 6.241 | 6.435 | 20,101,548 | -0.50(-7.19%) |
Jan 13, 2009 | 6.784 | 7.115 | 6.733 | 6.933 | 17,876,542 | +0.11(+1.60%) |
Jan 12, 2009 | 7.793 | 7.793 | 6.769 | 6.824 | 23,437,286 | -1.01(-12.95%) |
Jan 09, 2009 | 7.973 | 8.098 | 7.685 | 7.839 | 17,047,496 | -0.11(-1.39%) |
Jan 08, 2009 | 7.496 | 8.116 | 7.493 | 7.950 | 23,300,304 | +0.20(+2.61%) |
Jan 07, 2009 | 8.143 | 8.361 | 7.713 | 7.748 | 17,735,422 | -0.29(-3.60%) |
Jan 06, 2009 | 8.318 | 8.376 | 7.649 | 8.037 | 26,054,130 | -0.19(-2.35%) |
Jan 05, 2009 | 7.710 | 8.382 | 7.710 | 8.230 | 18,439,562 | +0.43(+5.54%) |
Jan 02, 2009 | 7.181 | 7.867 | 7.140 | 7.799 | 0 | +0.65(+9.09%) |
Jan 01, 2009 | 6.917 | 7.234 | 6.808 | 7.149 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.917 | 7.234 | 6.808 | 7.149 | 8,929,221 | +0.22(+3.21%) |
Dec 30, 2008 | 6.677 | 6.951 | 6.616 | 6.926 | 10,644,331 | +0.14(+1.99%) |
Dec 29, 2008 | 6.837 | 7.026 | 6.619 | 6.791 | 8,597,135 | -0.01(-0.21%) |
Dec 26, 2008 | 6.800 | 6.849 | 6.561 | 6.805 | 5,302,253 | +0.10(+1.50%) |
Dec 24, 2008 | 6.661 | 6.875 | 6.624 | 6.705 | 3,590,444 | -0.06(-0.84%) |
Dec 23, 2008 | 6.621 | 6.916 | 6.621 | 6.762 | 13,676,047 | +0.14(+2.18%) |
Dec 22, 2008 | 6.960 | 6.965 | 6.471 | 6.618 | 9,795,321 | -0.35(-5.03%) |
Dec 19, 2008 | 7.204 | 7.409 | 6.725 | 6.968 | 14,385,036 | -0.39(-5.30%) |
Dec 18, 2008 | 8.129 | 8.129 | 7.316 | 7.358 | 12,302,218 | -0.71(-8.83%) |
Dec 17, 2008 | 7.765 | 8.303 | 7.599 | 8.070 | 19,856,840 | +0.25(+3.22%) |
Dec 16, 2008 | 7.159 | 7.852 | 7.159 | 7.819 | 19,341,304 | +0.86(+12.42%) |
Dec 15, 2008 | 7.277 | 7.467 | 6.820 | 6.955 | 12,474,374 | -0.19(-2.65%) |
Dec 12, 2008 | 6.834 | 7.361 | 6.670 | 7.144 | 10,608,220 | +0.07(+1.01%) |
Dec 11, 2008 | 7.418 | 7.839 | 6.930 | 7.073 | 16,084,920 | -0.53(-7.00%) |
Dec 10, 2008 | 7.649 | 7.802 | 7.418 | 7.605 | 11,259,519 | +0.24(+3.24%) |
Dec 09, 2008 | 7.271 | 7.895 | 7.115 | 7.367 | 12,170,800 | -0.01(-0.14%) |
Dec 08, 2008 | 7.160 | 7.585 | 7.160 | 7.377 | 17,681,624 | +0.54(+7.82%) |
Dec 05, 2008 | 6.328 | 6.858 | 6.036 | 6.842 | 18,636,820 | +0.36(+5.49%) |
Dec 04, 2008 | 6.616 | 6.961 | 6.372 | 6.485 | 13,713,932 | -0.25(-3.71%) |
Dec 03, 2008 | 6.526 | 6.898 | 6.336 | 6.736 | 17,081,220 | +0.05(+0.81%) |
Dec 02, 2008 | 6.200 | 6.721 | 6.168 | 6.682 | 27,606,106 | +0.25(+3.91%) |
Dec 01, 2008 | 7.400 | 7.400 | 6.395 | 6.430 | 21,567,618 | -1.22(-15.98%) |
Nov 28, 2008 | 7.719 | 7.796 | 7.522 | 7.653 | 6,516,641 | -0.07(-0.94%) |
Nov 26, 2008 | 6.861 | 7.783 | 6.712 | 7.726 | 19,620,136 | +0.64(+9.10%) |
Nov 25, 2008 | 7.087 | 7.316 | 6.802 | 7.082 | 29,904,522 | +0.37(+5.50%) |
Nov 24, 2008 | 6.973 | 7.189 | 6.602 | 6.712 | 26,358,894 | -0.07(-1.03%) |
Nov 21, 2008 | 5.962 | 6.830 | 5.962 | 6.782 | 41,613,220 | +1.06(+18.44%) |
Nov 20, 2008 | 6.202 | 6.417 | 5.691 | 5.726 | 42,016,792 | -0.74(-11.49%) |
Nov 19, 2008 | 7.262 | 7.324 | 6.462 | 6.469 | 29,271,242 | -0.86(-11.71%) |
Nov 18, 2008 | 7.457 | 7.634 | 6.984 | 7.327 | 25,179,704 | -0.01(-0.10%) |
Nov 17, 2008 | 7.498 | 7.806 | 7.301 | 7.335 | 39,416,204 | -0.66(-8.24%) |
Nov 14, 2008 | 8.510 | 8.846 | 7.990 | 7.993 | 40,156,608 | -0.80(-9.07%) |
Nov 13, 2008 | 7.676 | 8.799 | 7.314 | 8.790 | 63,470,252 | +1.20(+15.74%) |
Nov 12, 2008 | 8.271 | 8.271 | 7.583 | 7.595 | 37,561,796 | -0.97(-11.34%) |
Nov 11, 2008 | 8.771 | 8.949 | 8.316 | 8.566 | 33,902,396 | -0.49(-5.43%) |
Nov 10, 2008 | 9.229 | 9.660 | 8.873 | 9.058 | 30,406,042 | +0.21(+2.38%) |
Nov 07, 2008 | 8.171 | 8.867 | 7.966 | 8.847 | 32,990,058 | +0.82(+10.18%) |
Nov 06, 2008 | 8.385 | 8.488 | 7.803 | 8.030 | 39,285,496 | -0.62(-7.16%) |
Nov 05, 2008 | 9.264 | 9.336 | 8.579 | 8.649 | 37,733,892 | -0.79(-8.34%) |
Nov 04, 2008 | 9.570 | 9.863 | 9.283 | 9.436 | 40,564,108 | +0.32(+3.54%) |
Nov 03, 2008 | 9.314 | 9.552 | 8.953 | 9.113 | 31,018,514 | -0.22(-2.37%) |
Oct 31, 2008 | 8.527 | 9.519 | 8.527 | 9.334 | 35,574,768 | +0.59(+6.75%) |
Oct 30, 2008 | 8.252 | 8.953 | 8.203 | 8.744 | 41,276,624 | +0.92(+11.81%) |
Oct 29, 2008 | 7.870 | 8.351 | 7.554 | 7.820 | 35,210,140 | -0.06(-0.70%) |
Oct 28, 2008 | 7.054 | 7.877 | 6.701 | 7.876 | 47,528,880 | +1.30(+19.69%) |
Oct 27, 2008 | 6.436 | 6.907 | 6.337 | 6.580 | 39,622,036 | +0.13(+1.94%) |
Oct 24, 2008 | 5.526 | 6.672 | 5.484 | 6.455 | 37,096,636 | -0.02(-0.36%) |
Oct 23, 2008 | 7.371 | 7.444 | 6.195 | 6.478 | 55,896,412 | -0.78(-10.69%) |
Oct 22, 2008 | 7.628 | 7.801 | 6.897 | 7.253 | 37,507,440 | -0.88(-10.82%) |
Oct 21, 2008 | 8.601 | 8.686 | 8.075 | 8.133 | 29,173,700 | -0.73(-8.27%) |
Oct 20, 2008 | 8.438 | 8.883 | 8.260 | 8.866 | 28,856,934 | +0.82(+10.15%) |
Oct 17, 2008 | 8.127 | 8.864 | 7.723 | 8.049 | 32,743,038 | -0.39(-4.65%) |
Oct 16, 2008 | 8.360 | 8.763 | 7.503 | 8.441 | 47,898,824 | +0.30(+3.73%) |
Oct 15, 2008 | 8.899 | 8.899 | 8.060 | 8.137 | 33,517,200 | -1.19(-12.79%) |
Oct 14, 2008 | 9.744 | 10.10 | 8.825 | 9.331 | 37,511,844 | -0.07(-0.74%) |
Oct 13, 2008 | 9.277 | 9.401 | 8.463 | 9.401 | 33,464,488 | +1.01(+12.10%) |
Oct 10, 2008 | 7.482 | 9.007 | 7.199 | 8.386 | 49,002,344 | +0.27(+3.30%) |
Oct 09, 2008 | 8.767 | 9.863 | 7.876 | 8.118 | 51,347,648 | -0.22(-2.58%) |
Oct 08, 2008 | 6.978 | 8.950 | 6.891 | 8.334 | 64,742,400 | +0.86(+11.52%) |
Oct 07, 2008 | 8.287 | 8.518 | 7.450 | 7.473 | 54,837,008 | -0.39(-4.97%) |
Oct 06, 2008 | 7.460 | 7.972 | 6.850 | 7.864 | 57,075,768 | -0.35(-4.25%) |
Oct 03, 2008 | 8.815 | 9.234 | 8.050 | 8.213 | 48,061,836 | -0.22(-2.62%) |
Oct 02, 2008 | 11.34 | 11.39 | 7.870 | 8.434 | 104,769,576 | -4.46(-34.57%) |
Oct 01, 2008 | 13.35 | 13.62 | 12.53 | 12.89 | 148,383,216 | -0.41(-3.08%) |
Sep 30, 2008 | 12.40 | 13.45 | 12.10 | 13.30 | 35,938,444 | +1.10(+8.97%) |
Sep 29, 2008 | 12.63 | 13.30 | 11.80 | 12.20 | 38,638,716 | -1.14(-8.55%) |
Sep 26, 2008 | 14.42 | 14.42 | 12.75 | 13.35 | 0 | -2.68(-16.71%) |
Sep 25, 2008 | 16.71 | 16.71 | 15.46 | 16.02 | 31,680,782 | -0.69(-4.15%) |
Sep 24, 2008 | 16.86 | 17.23 | 16.21 | 16.72 | 21,034,594 | +0.20(+1.20%) |
Sep 23, 2008 | 17.65 | 17.75 | 15.89 | 16.52 | 31,320,570 | -1.19(-6.72%) |
Sep 22, 2008 | 17.38 | 18.30 | 17.36 | 17.71 | 24,571,254 | +0.34(+1.98%) |
Sep 19, 2008 | 17.13 | 17.56 | 16.33 | 17.37 | 0 | +1.32(+8.24%) |
Sep 18, 2008 | 16.08 | 17.09 | 15.20 | 16.05 | 30,858,510 | +0.09(+0.58%) |
Sep 17, 2008 | 16.96 | 17.55 | 15.68 | 15.95 | 34,270,876 | -1.43(-8.21%) |
Sep 16, 2008 | 15.38 | 17.39 | 15.27 | 17.38 | 35,657,688 | +1.35(+8.43%) |
Sep 15, 2008 | 16.78 | 17.39 | 15.69 | 16.03 | 31,384,668 | -1.82(-10.22%) |
Sep 12, 2008 | 16.88 | 18.14 | 16.88 | 17.85 | 32,501,294 | +0.95(+5.60%) |
Sep 11, 2008 | 15.53 | 16.93 | 15.09 | 16.90 | 37,410,608 | +0.97(+6.06%) |
Sep 10, 2008 | 15.35 | 16.62 | 15.29 | 15.94 | 40,115,360 | +0.66(+4.31%) |
Sep 09, 2008 | 17.06 | 17.06 | 15.20 | 15.28 | 51,109,272 | -2.09(-12.05%) |
Sep 08, 2008 | 19.71 | 19.75 | 16.80 | 17.37 | 34,613,932 | -1.70(-8.93%) |
Sep 05, 2008 | 18.02 | 19.15 | 17.29 | 19.08 | 0 | +1.13(+6.29%) |
Sep 04, 2008 | 19.17 | 19.71 | 17.64 | 17.95 | 34,809,036 | -1.59(-8.12%) |
Sep 03, 2008 | 20.01 | 20.42 | 18.69 | 19.53 | 34,261,976 | -0.54(-2.67%) |
Sep 02, 2008 | 21.37 | 21.37 | 20.00 | 20.07 | 25,452,276 | -2.09(-9.44%) |
Aug 29, 2008 | 21.81 | 22.39 | 21.81 | 22.16 | 13,522,128 | +0.26(+1.20%) |
Aug 28, 2008 | 22.08 | 22.08 | 21.35 | 21.90 | 19,866,778 | +0.06(+0.29%) |
Aug 27, 2008 | 21.93 | 22.20 | 21.72 | 21.84 | 19,341,050 | +0.13(+0.62%) |
Aug 26, 2008 | 21.49 | 21.74 | 21.28 | 21.70 | 62,720,352 | +0.35(+1.63%) |
Aug 25, 2008 | 21.59 | 21.88 | 20.89 | 21.35 | 22,557,178 | +0.35(+1.65%) |
Aug 22, 2008 | 20.81 | 21.39 | 20.44 | 21.01 | 16,300,498 | -0.16(-0.74%) |
Aug 21, 2008 | 20.68 | 21.32 | 20.21 | 21.16 | 17,591,858 | +0.82(+4.03%) |
Aug 20, 2008 | 19.82 | 20.50 | 19.74 | 20.34 | 17,652,830 | +0.72(+3.69%) |
Aug 19, 2008 | 18.61 | 20.01 | 18.53 | 19.62 | 20,420,184 | +0.74(+3.94%) |
Aug 18, 2008 | 18.88 | 19.63 | 18.52 | 18.88 | 21,060,506 | +0.13(+0.67%) |
Aug 15, 2008 | 19.87 | 19.87 | 18.45 | 18.75 | 0 | -1.18(-5.90%) |
Aug 14, 2008 | 19.99 | 20.29 | 19.19 | 19.93 | 20,219,598 | -0.26(-1.31%) |
Aug 13, 2008 | 18.51 | 20.20 | 18.51 | 20.19 | 20,092,086 | +1.79(+9.74%) |
Aug 12, 2008 | 18.19 | 18.89 | 17.97 | 18.40 | 21,794,852 | +0.17(+0.96%) |
Aug 11, 2008 | 19.82 | 19.82 | 17.45 | 18.22 | 34,783,328 | -1.36(-6.92%) |
Aug 08, 2008 | 19.63 | 20.07 | 19.11 | 19.58 | 20,705,946 | -0.83(-4.07%) |
Aug 07, 2008 | 20.68 | 21.00 | 20.02 | 20.41 | 16,613,019 | -0.06(-0.31%) |
Aug 06, 2008 | 20.61 | 21.11 | 20.18 | 20.47 | 20,884,334 | +0.17(+0.84%) |
Aug 05, 2008 | 21.29 | 21.81 | 19.49 | 20.30 | 38,129,328 | -1.36(-6.28%) |
Aug 04, 2008 | 23.47 | 23.48 | 21.30 | 21.66 | 24,648,454 | -1.97(-8.35%) |