Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.64 | 18.66 | 18.30 | 18.41 | 5,254,892 | -0.37(-1.96%) |
Aug 28, 2009 | 18.85 | 19.10 | 18.72 | 18.78 | 5,357,717 | +0.10(+0.53%) |
Aug 27, 2009 | 18.71 | 18.97 | 18.46 | 18.68 | 5,156,793 | -0.22(-1.18%) |
Aug 26, 2009 | 19.15 | 19.41 | 18.78 | 18.91 | 4,582,609 | -0.22(-1.13%) |
Aug 25, 2009 | 18.63 | 19.24 | 18.40 | 19.12 | 8,360,375 | +0.67(+3.63%) |
Aug 24, 2009 | 18.48 | 18.76 | 18.40 | 18.45 | 7,274,922 | -0.05(-0.25%) |
Aug 21, 2009 | 18.38 | 18.90 | 18.26 | 18.50 | 5,198,683 | +0.24(+1.29%) |
Aug 20, 2009 | 18.13 | 18.38 | 17.99 | 18.26 | 6,311,327 | +0.09(+0.51%) |
Aug 19, 2009 | 17.48 | 18.20 | 17.24 | 18.17 | 6,703,395 | +0.46(+2.60%) |
Aug 18, 2009 | 17.88 | 18.05 | 17.46 | 17.71 | 6,280,684 | -0.07(-0.41%) |
Aug 17, 2009 | 17.77 | 18.08 | 17.64 | 17.78 | 9,473,079 | -0.52(-2.83%) |
Aug 14, 2009 | 19.12 | 19.59 | 18.12 | 18.30 | 16,260,894 | -1.24(-6.35%) |
Aug 13, 2009 | 19.53 | 19.63 | 18.74 | 19.54 | 8,289,238 | +0.22(+1.16%) |
Aug 12, 2009 | 19.08 | 19.61 | 18.99 | 19.32 | 8,932,254 | +0.01(+0.07%) |
Aug 11, 2009 | 19.22 | 19.64 | 18.88 | 19.31 | 7,433,724 | +0.03(+0.14%) |
Aug 10, 2009 | 19.84 | 19.95 | 19.06 | 19.28 | 10,362,830 | -0.62(-3.10%) |
Aug 07, 2009 | 18.72 | 20.18 | 18.68 | 19.90 | 8,906,302 | +1.50(+8.18%) |
Aug 06, 2009 | 18.65 | 19.21 | 18.18 | 18.40 | 6,656,002 | +0.03(+0.18%) |
Aug 05, 2009 | 17.90 | 18.51 | 17.46 | 18.36 | 9,420,312 | +0.55(+3.06%) |
Aug 04, 2009 | 17.93 | 18.20 | 17.72 | 17.82 | 6,082,724 | -0.22(-1.21%) |
Aug 03, 2009 | 17.73 | 18.06 | 17.43 | 18.04 | 7,209,249 | +0.67(+3.87%) |
Jul 31, 2009 | 16.94 | 17.50 | 16.75 | 17.36 | 6,109,010 | +0.59(+3.52%) |
Jul 30, 2009 | 16.83 | 17.44 | 16.72 | 16.77 | 6,229,097 | +0.15(+0.91%) |
Jul 29, 2009 | 16.77 | 17.04 | 16.31 | 16.62 | 6,301,455 | -0.33(-1.94%) |
Jul 28, 2009 | 16.94 | 17.27 | 16.60 | 16.95 | 4,876,085 | -0.17(-1.00%) |
Jul 27, 2009 | 17.24 | 17.30 | 16.71 | 17.12 | 5,777,949 | -0.37(-2.14%) |
Jul 24, 2009 | 16.85 | 17.53 | 16.60 | 17.50 | 1,674 | +0.56(+3.30%) |
Jul 23, 2009 | 15.95 | 17.34 | 15.68 | 16.94 | 14,515,419 | +1.00(+6.31%) |
Jul 22, 2009 | 15.17 | 16.02 | 15.17 | 15.93 | 8,056,045 | +0.62(+4.08%) |
Jul 21, 2009 | 15.58 | 15.62 | 14.88 | 15.31 | 6,699,649 | -0.09(-0.60%) |
Jul 20, 2009 | 14.61 | 15.43 | 14.51 | 15.40 | 7,432,532 | +0.95(+6.59%) |
Jul 17, 2009 | 14.11 | 14.61 | 14.11 | 14.45 | 5,483,025 | +0.14(+0.96%) |
Jul 16, 2009 | 14.17 | 14.43 | 13.81 | 14.31 | 5,043,008 | +0.11(+0.79%) |
Jul 15, 2009 | 13.31 | 14.24 | 13.31 | 14.20 | 8,688,170 | +0.99(+7.51%) |
Jul 14, 2009 | 13.23 | 13.30 | 12.90 | 13.21 | 7,089,321 | +0.02(+0.15%) |
Jul 13, 2009 | 12.94 | 13.19 | 12.83 | 13.19 | 5,126,450 | +0.37(+2.87%) |
Jul 10, 2009 | 12.78 | 13.26 | 12.68 | 12.82 | 4,311,607 | -0.13(-1.01%) |
Jul 09, 2009 | 12.73 | 13.17 | 12.60 | 12.95 | 8,760,880 | +0.50(+4.01%) |
Jul 08, 2009 | 11.94 | 12.54 | 11.94 | 12.45 | 8,258,526 | +0.43(+3.55%) |
Jul 07, 2009 | 12.69 | 12.69 | 11.97 | 12.02 | 6,623,400 | -0.60(-4.73%) |
Jul 06, 2009 | 12.31 | 12.88 | 12.16 | 12.62 | 7,389,915 | +0.39(+3.17%) |
Jul 02, 2009 | 12.98 | 12.98 | 12.23 | 12.23 | 5,466,606 | -0.94(-7.13%) |
Jul 01, 2009 | 13.11 | 13.56 | 13.05 | 13.17 | 4,779,187 | +0.11(+0.85%) |
Jun 30, 2009 | 13.10 | 13.46 | 12.83 | 13.06 | 7,767,066 | +0.16(+1.22%) |
Jun 29, 2009 | 12.87 | 13.09 | 12.57 | 12.90 | 4,214,107 | +0.08(+0.61%) |
Jun 26, 2009 | 12.91 | 13.13 | 12.75 | 12.83 | 4,679,278 | -0.05(-0.41%) |
Jun 25, 2009 | 12.98 | 13.11 | 12.80 | 12.88 | 7,230,376 | +0.35(+2.78%) |
Jun 24, 2009 | 12.12 | 12.83 | 12.07 | 12.53 | 7,014,246 | +0.53(+4.43%) |
Jun 23, 2009 | 12.43 | 12.60 | 11.92 | 12.00 | 6,551,270 | -0.44(-3.54%) |
Jun 22, 2009 | 12.61 | 12.61 | 12.15 | 12.44 | 6,185,699 | -0.18(-1.41%) |
Jun 19, 2009 | 12.64 | 12.77 | 12.38 | 12.62 | 7,547,882 | +0.15(+1.21%) |
Jun 18, 2009 | 12.52 | 12.58 | 12.16 | 12.46 | 5,568,973 | -0.06(-0.47%) |
Jun 17, 2009 | 12.47 | 12.77 | 12.01 | 12.52 | 8,827,763 | +0.05(+0.42%) |
Jun 16, 2009 | 13.44 | 13.50 | 12.44 | 12.47 | 9,424,198 | -0.91(-6.82%) |
Jun 15, 2009 | 13.43 | 13.52 | 13.23 | 13.38 | 6,058,880 | -0.26(-1.88%) |
Jun 12, 2009 | 13.40 | 13.69 | 13.10 | 13.64 | 6,057,534 | +0.16(+1.22%) |
Jun 11, 2009 | 13.54 | 13.75 | 13.30 | 13.48 | 6,166,523 | -0.16(-1.20%) |
Jun 10, 2009 | 14.14 | 14.25 | 13.40 | 13.64 | 6,159,939 | -0.39(-2.81%) |
Jun 09, 2009 | 14.03 | 14.20 | 13.77 | 14.03 | 4,570,834 | +0.14(+1.04%) |
Jun 08, 2009 | 13.57 | 14.05 | 13.43 | 13.89 | 5,642,500 | +0.04(+0.28%) |
Jun 05, 2009 | 14.15 | 14.43 | 13.62 | 13.85 | 6,252,201 | -0.09(-0.66%) |
Jun 04, 2009 | 14.76 | 14.76 | 13.74 | 13.94 | 14,613,746 | -1.04(-6.97%) |
Jun 03, 2009 | 14.92 | 15.17 | 14.68 | 14.99 | 8,479,851 | -0.14(-0.91%) |
Jun 02, 2009 | 14.57 | 15.41 | 14.32 | 15.12 | 15,326,817 | +0.38(+2.58%) |
Jun 01, 2009 | 12.97 | 14.90 | 12.97 | 14.74 | 15,416,155 | +1.81(+14.02%) |
May 29, 2009 | 12.91 | 13.27 | 12.80 | 12.93 | 12,848,494 | +0.11(+0.87%) |
May 28, 2009 | 13.38 | 13.62 | 12.62 | 12.82 | 13,809,078 | -0.89(-6.51%) |
May 27, 2009 | 13.98 | 14.51 | 13.68 | 13.71 | 7,217,318 | -0.32(-2.25%) |
May 26, 2009 | 13.54 | 14.42 | 13.30 | 14.03 | 7,448,086 | +0.34(+2.50%) |
May 22, 2009 | 13.79 | 13.96 | 13.30 | 13.69 | 5,083,928 | -0.04(-0.29%) |
May 21, 2009 | 14.41 | 14.60 | 13.62 | 13.73 | 10,679,010 | -0.87(-5.94%) |
May 20, 2009 | 15.17 | 15.69 | 14.47 | 14.59 | 11,022,311 | -0.47(-3.10%) |
May 19, 2009 | 14.87 | 15.41 | 14.71 | 15.06 | 6,801,538 | -0.02(-0.13%) |
May 18, 2009 | 14.73 | 15.14 | 14.30 | 15.08 | 11,365,446 | +0.25(+1.68%) |
May 15, 2009 | 14.21 | 15.14 | 14.06 | 14.83 | 26,093,418 | +1.07(+7.78%) |
May 14, 2009 | 13.36 | 14.27 | 13.27 | 13.76 | 9,833,019 | +0.45(+3.35%) |
May 13, 2009 | 14.00 | 14.17 | 13.13 | 13.31 | 15,347,545 | -1.14(-7.86%) |
May 12, 2009 | 14.79 | 15.09 | 13.99 | 14.45 | 10,009,774 | -0.28(-1.87%) |
May 11, 2009 | 14.88 | 15.23 | 14.37 | 14.72 | 8,875,615 | -0.45(-2.94%) |
May 08, 2009 | 15.30 | 15.60 | 14.45 | 15.17 | 8,431,998 | -0.03(-0.22%) |
May 07, 2009 | 16.12 | 16.42 | 14.62 | 15.20 | 15,173,020 | -0.41(-2.65%) |
May 06, 2009 | 16.03 | 16.40 | 15.27 | 15.62 | 14,816,503 | -0.08(-0.50%) |
May 05, 2009 | 15.56 | 16.17 | 15.44 | 15.70 | 8,962,752 | -0.04(-0.25%) |
May 04, 2009 | 15.73 | 15.81 | 15.56 | 15.74 | 8,560,381 | +0.96(+6.49%) |
May 01, 2009 | 14.89 | 15.10 | 14.34 | 14.78 | 6,145,434 | -0.09(-0.57%) |
Apr 30, 2009 | 14.44 | 15.22 | 14.25 | 14.86 | 9,090,294 | +0.64(+4.53%) |
Apr 29, 2009 | 14.44 | 14.71 | 14.12 | 14.22 | 8,614,102 | +0.01(+0.09%) |
Apr 28, 2009 | 14.06 | 14.66 | 13.85 | 14.21 | 6,458,078 | -0.09(-0.60%) |
Apr 27, 2009 | 14.53 | 14.59 | 14.00 | 14.29 | 7,602,339 | -0.49(-3.29%) |
Apr 24, 2009 | 14.03 | 15.01 | 13.92 | 14.78 | 9,413,115 | +0.89(+6.43%) |
Apr 23, 2009 | 14.40 | 14.42 | 13.40 | 13.88 | 7,613,405 | -0.20(-1.40%) |
Apr 22, 2009 | 13.52 | 14.94 | 13.49 | 14.08 | 11,470,725 | +0.18(+1.28%) |
Apr 21, 2009 | 13.38 | 14.11 | 13.30 | 13.90 | 7,867,365 | +0.25(+1.83%) |
Apr 20, 2009 | 14.47 | 14.47 | 13.52 | 13.65 | 9,929,129 | -0.97(-6.60%) |
Apr 17, 2009 | 13.96 | 14.66 | 13.78 | 14.62 | 10,059,780 | +0.67(+4.80%) |
Apr 16, 2009 | 13.22 | 14.29 | 13.15 | 13.95 | 11,016,020 | +0.85(+6.52%) |
Apr 15, 2009 | 13.63 | 13.77 | 12.61 | 13.10 | 12,616,360 | -0.68(-4.91%) |
Apr 14, 2009 | 13.63 | 14.44 | 13.61 | 13.77 | 10,432,275 | -0.85(-5.80%) |
Apr 13, 2009 | 14.13 | 14.76 | 13.86 | 14.62 | 10,800,666 | +0.23(+1.60%) |
Apr 09, 2009 | 12.90 | 14.45 | 12.46 | 14.39 | 17,376,114 | +2.13(+17.35%) |
Apr 08, 2009 | 11.34 | 12.43 | 11.34 | 12.26 | 11,743,985 | +1.14(+10.21%) |
Apr 07, 2009 | 11.83 | 11.89 | 11.09 | 11.13 | 9,840,097 | -1.19(-9.65%) |
Apr 06, 2009 | 12.60 | 12.61 | 12.01 | 12.31 | 6,315,779 | -0.48(-3.75%) |
Apr 03, 2009 | 12.07 | 12.82 | 12.02 | 12.79 | 8,351,709 | +0.71(+5.87%) |
Apr 02, 2009 | 11.51 | 12.41 | 11.51 | 12.08 | 7,949,821 | +0.83(+7.35%) |
Apr 01, 2009 | 10.80 | 11.31 | 10.62 | 11.26 | 6,539,597 | +0.26(+2.33%) |
Mar 31, 2009 | 11.18 | 11.31 | 10.40 | 11.00 | 8,881,060 | -0.02(-0.18%) |
Mar 30, 2009 | 11.18 | 11.23 | 10.74 | 11.02 | 6,061,269 | -0.65(-5.57%) |
Mar 26, 2009 | 10.94 | 11.74 | 10.75 | 11.67 | 10,257,855 | +0.95(+8.89%) |
Mar 25, 2009 | 11.02 | 11.64 | 10.16 | 10.72 | 12,799,510 | -0.05(-0.49%) |
Mar 24, 2009 | 10.26 | 11.08 | 10.11 | 10.77 | 11,497,130 | +0.37(+3.60%) |
Mar 23, 2009 | 10.15 | 10.40 | 10.04 | 10.40 | 7,480,563 | +0.95(+10.08%) |
Mar 20, 2009 | 10.03 | 10.09 | 9.214 | 9.444 | 7,196,477 | -0.58(-5.77%) |
Mar 19, 2009 | 10.44 | 10.51 | 9.913 | 10.02 | 6,567,572 | -0.18(-1.78%) |
Mar 18, 2009 | 10.10 | 10.50 | 9.713 | 10.20 | 14,320,930 | -0.11(-1.10%) |
Mar 17, 2009 | 10.02 | 10.36 | 9.746 | 10.32 | 7,046,039 | +0.45(+4.52%) |
Mar 16, 2009 | 10.33 | 10.51 | 9.818 | 9.871 | 10,237,247 | -0.34(-3.34%) |
Mar 13, 2009 | 10.05 | 10.60 | 9.871 | 10.21 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.444 | 10.07 | 9.207 | 10.02 | 9,748,305 | +0.54(+5.68%) |
Mar 11, 2009 | 9.201 | 9.753 | 8.932 | 9.483 | 11,224,185 | +0.39(+4.34%) |
Mar 10, 2009 | 8.327 | 9.194 | 8.242 | 9.089 | 11,118,814 | +0.98(+12.06%) |
Mar 09, 2009 | 7.848 | 8.459 | 7.795 | 8.111 | 9,099,073 | +0.12(+1.56%) |
Mar 06, 2009 | 8.111 | 8.255 | 7.664 | 7.986 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.459 | 8.518 | 7.907 | 8.032 | 13,378,574 | -0.89(-10.01%) |
Mar 04, 2009 | 8.478 | 9.142 | 8.432 | 8.925 | 9,066,311 | +0.47(+5.51%) |
Mar 02, 2009 | 8.669 | 8.912 | 8.367 | 8.459 | 8,533,265 | -0.39(-4.38%) |
Feb 27, 2009 | 8.209 | 9.004 | 8.111 | 8.846 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.109 | 9.109 | 8.459 | 8.518 | 6,755,561 | -0.16(-1.89%) |
Feb 25, 2009 | 8.912 | 9.260 | 8.459 | 8.682 | 11,985,380 | -0.31(-3.43%) |
Feb 24, 2009 | 8.242 | 9.030 | 8.150 | 8.991 | 23,743,908 | +1.55(+20.83%) |
Feb 23, 2009 | 7.894 | 8.065 | 7.349 | 7.441 | 8,936,166 | -0.37(-4.71%) |
Feb 20, 2009 | 7.625 | 7.966 | 7.382 | 7.809 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.078 | 8.281 | 7.717 | 7.769 | 10,777,873 | -0.14(-1.74%) |
Feb 18, 2009 | 8.373 | 8.413 | 7.835 | 7.907 | 9,157,282 | -0.33(-3.99%) |
Feb 17, 2009 | 8.538 | 8.610 | 8.196 | 8.235 | 10,881,562 | -0.42(-4.86%) |
Feb 13, 2009 | 8.938 | 9.181 | 8.656 | 8.656 | 5,747,687 | -0.39(-4.28%) |
Feb 12, 2009 | 8.649 | 9.089 | 8.400 | 9.043 | 8,094,555 | +0.29(+3.30%) |
Feb 11, 2009 | 8.741 | 9.004 | 8.603 | 8.754 | 5,420,899 | +0.08(+0.91%) |
Feb 10, 2009 | 9.017 | 9.477 | 8.636 | 8.675 | 8,250,403 | -0.42(-4.62%) |
Feb 09, 2009 | 9.188 | 9.339 | 8.997 | 9.096 | 3,835,879 | -0.22(-2.40%) |
Feb 06, 2009 | 8.531 | 9.437 | 8.524 | 9.319 | 8,904,109 | +0.75(+8.74%) |
Feb 05, 2009 | 8.150 | 8.925 | 8.019 | 8.570 | 12,227,509 | +0.38(+4.65%) |
Feb 04, 2009 | 8.518 | 8.662 | 8.150 | 8.190 | 8,548,265 | -0.47(-5.39%) |
Feb 03, 2009 | 8.190 | 8.800 | 8.058 | 8.656 | 7,844,267 | +0.43(+5.19%) |
Feb 02, 2009 | 8.006 | 8.597 | 7.802 | 8.229 | 16,896,734 | -0.11(-1.26%) |
Jan 30, 2009 | 8.866 | 8.899 | 8.262 | 8.334 | 0 | -0.54(-6.07%) |
Jan 29, 2009 | 9.181 | 9.385 | 8.748 | 8.873 | 5,675,979 | -0.44(-4.72%) |
Jan 28, 2009 | 8.971 | 9.523 | 8.971 | 9.313 | 5,496,025 | +0.53(+5.98%) |
Jan 27, 2009 | 8.827 | 9.116 | 8.630 | 8.787 | 7,489,300 | +0.02(+0.22%) |
Jan 26, 2009 | 8.833 | 9.234 | 8.557 | 8.767 | 5,852,802 | +0.03(+0.38%) |
Jan 23, 2009 | 8.341 | 8.899 | 7.992 | 8.735 | 6,011,458 | +0.16(+1.84%) |
Jan 22, 2009 | 8.393 | 8.938 | 8.288 | 8.577 | 7,807,464 | +0.02(+0.23%) |
Jan 21, 2009 | 8.078 | 8.587 | 7.927 | 8.557 | 9,245,915 | +0.67(+8.49%) |
Jan 20, 2009 | 8.544 | 8.623 | 7.835 | 7.887 | 10,685,848 | -0.64(-7.54%) |
Jan 16, 2009 | 8.426 | 8.603 | 8.209 | 8.531 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.914 | 8.689 | 7.644 | 8.327 | 12,031,846 | +0.42(+5.32%) |
Jan 14, 2009 | 8.242 | 8.478 | 7.761 | 7.907 | 10,875,310 | -0.70(-8.16%) |
Jan 13, 2009 | 8.774 | 9.188 | 8.432 | 8.610 | 9,662,403 | -0.17(-1.94%) |
Jan 12, 2009 | 9.122 | 9.247 | 8.649 | 8.781 | 6,588,605 | -0.39(-4.23%) |
Jan 09, 2009 | 9.549 | 9.556 | 9.083 | 9.168 | 7,705,017 | -0.37(-3.92%) |
Jan 08, 2009 | 9.306 | 9.680 | 8.689 | 9.542 | 14,325,970 | -0.23(-2.35%) |
Jan 07, 2009 | 10.18 | 10.35 | 9.634 | 9.772 | 8,003,794 | -0.68(-6.47%) |
Jan 06, 2009 | 10.09 | 10.57 | 9.844 | 10.45 | 12,242,468 | +0.47(+4.67%) |
Jan 05, 2009 | 9.457 | 10.25 | 9.411 | 9.982 | 11,492,972 | +0.43(+4.47%) |
Jan 02, 2009 | 8.761 | 9.654 | 8.748 | 9.556 | 0 | +0.81(+9.32%) |
Jan 01, 2009 | 8.065 | 8.873 | 8.065 | 8.741 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.065 | 8.873 | 8.065 | 8.741 | 9,474,164 | +0.67(+8.30%) |
Dec 30, 2008 | 7.592 | 8.084 | 7.500 | 8.071 | 6,625,196 | +0.52(+6.87%) |
Dec 29, 2008 | 7.756 | 7.835 | 7.395 | 7.552 | 3,160,522 | -0.27(-3.44%) |
Dec 26, 2008 | 7.841 | 8.071 | 7.717 | 7.822 | 2,040,710 | -0.10(-1.24%) |
Dec 24, 2008 | 7.618 | 7.999 | 7.552 | 7.920 | 2,610,547 | +0.32(+4.24%) |
Dec 23, 2008 | 7.920 | 8.078 | 7.572 | 7.598 | 5,843,849 | -0.26(-3.34%) |
Dec 22, 2008 | 8.492 | 8.584 | 7.795 | 7.861 | 10,904,136 | -0.51(-6.12%) |
Dec 19, 2008 | 8.892 | 8.945 | 7.040 | 8.373 | 34,173,716 | -0.44(-4.99%) |
Dec 18, 2008 | 9.306 | 9.378 | 8.649 | 8.813 | 8,238,395 | -0.37(-4.01%) |
Dec 17, 2008 | 8.511 | 9.234 | 8.341 | 9.181 | 8,876,812 | +0.56(+6.47%) |
Dec 16, 2008 | 8.065 | 8.675 | 7.999 | 8.623 | 8,507,589 | +0.66(+8.24%) |
Dec 15, 2008 | 8.327 | 8.400 | 7.795 | 7.966 | 4,838,490 | -0.35(-4.19%) |
Dec 12, 2008 | 7.979 | 8.511 | 7.881 | 8.314 | 7,164,674 | +0.03(+0.32%) |
Dec 11, 2008 | 8.472 | 8.662 | 8.157 | 8.288 | 7,691,377 | -0.24(-2.85%) |
Dec 10, 2008 | 8.308 | 9.161 | 8.255 | 8.531 | 9,923,809 | +0.32(+3.92%) |
Dec 09, 2008 | 8.643 | 9.378 | 8.117 | 8.209 | 10,054,805 | -0.52(-5.94%) |
Dec 08, 2008 | 8.958 | 9.056 | 8.472 | 8.728 | 11,576,031 | +0.32(+3.83%) |
Dec 05, 2008 | 7.782 | 8.432 | 7.395 | 8.406 | 12,015,513 | +0.52(+6.58%) |
Dec 04, 2008 | 7.513 | 8.564 | 7.231 | 7.887 | 22,064,796 | +0.73(+10.18%) |
Dec 03, 2008 | 6.955 | 7.447 | 6.856 | 7.158 | 11,362,134 | -0.09(-1.18%) |
Dec 02, 2008 | 7.086 | 7.257 | 6.640 | 7.244 | 10,150,755 | +0.11(+1.57%) |
Dec 01, 2008 | 7.191 | 7.388 | 6.871 | 7.132 | 14,040,218 | -0.33(-4.49%) |
Nov 28, 2008 | 7.625 | 7.723 | 7.158 | 7.467 | 4,435,713 | -0.18(-2.40%) |
Nov 26, 2008 | 6.410 | 7.690 | 6.410 | 7.651 | 14,347,505 | +1.10(+16.73%) |
Nov 25, 2008 | 6.640 | 6.778 | 6.114 | 6.554 | 20,605,990 | +0.14(+2.25%) |
Nov 24, 2008 | 5.129 | 6.686 | 5.044 | 6.410 | 18,081,950 | +1.28(+24.97%) |
Nov 21, 2008 | 5.700 | 5.806 | 4.341 | 5.129 | 22,087,744 | -0.39(-7.02%) |
Nov 20, 2008 | 5.832 | 6.292 | 5.412 | 5.517 | 19,550,406 | -0.38(-6.46%) |
Nov 19, 2008 | 6.778 | 7.047 | 5.707 | 5.897 | 16,306,437 | -0.92(-13.49%) |
Nov 18, 2008 | 7.106 | 7.382 | 6.331 | 6.817 | 16,656,739 | -0.29(-4.07%) |
Nov 17, 2008 | 7.612 | 7.848 | 7.099 | 7.106 | 7,610,381 | -0.60(-7.84%) |
Nov 14, 2008 | 7.881 | 8.669 | 7.710 | 7.710 | 0 | -0.80(-9.41%) |
Nov 13, 2008 | 8.285 | 8.538 | 7.287 | 8.511 | 16,783,116 | +0.22(+2.69%) |
Nov 12, 2008 | 8.419 | 8.866 | 8.255 | 8.288 | 7,636,801 | -0.45(-5.11%) |
Nov 11, 2008 | 9.070 | 9.148 | 8.432 | 8.735 | 10,265,432 | -0.49(-5.27%) |
Nov 10, 2008 | 10.30 | 10.46 | 9.083 | 9.221 | 7,237,933 | -0.96(-9.42%) |
Nov 07, 2008 | 10.03 | 10.30 | 9.529 | 10.18 | 7,599,515 | +0.18(+1.77%) |
Nov 06, 2008 | 10.46 | 11.16 | 9.864 | 10.00 | 9,359,605 | -0.51(-4.87%) |
Nov 05, 2008 | 10.61 | 11.37 | 10.45 | 10.51 | 8,882,539 | -0.60(-5.38%) |
Nov 04, 2008 | 11.17 | 11.81 | 10.79 | 11.11 | 5,852,115 | +0.35(+3.30%) |
Nov 03, 2008 | 11.81 | 11.93 | 10.47 | 10.76 | 7,770,845 | -1.09(-9.20%) |
Oct 31, 2008 | 10.49 | 11.98 | 10.45 | 11.85 | 9,826,394 | +1.35(+12.82%) |
Oct 30, 2008 | 10.25 | 10.91 | 10.21 | 10.50 | 6,821,683 | +0.33(+3.23%) |
Oct 29, 2008 | 10.05 | 11.10 | 9.621 | 10.17 | 12,513,850 | +0.15(+1.51%) |
Oct 28, 2008 | 9.904 | 10.09 | 8.971 | 10.02 | 17,874,580 | +0.42(+4.38%) |
Oct 27, 2008 | 9.904 | 10.59 | 9.601 | 9.601 | 9,322,800 | -0.45(-4.51%) |
Oct 24, 2008 | 9.969 | 11.10 | 9.851 | 10.05 | 11,427,026 | -1.03(-9.30%) |
Oct 23, 2008 | 11.73 | 11.73 | 10.34 | 11.09 | 12,416,888 | -0.60(-5.17%) |
Oct 22, 2008 | 11.51 | 12.06 | 11.20 | 11.69 | 12,244,741 | -0.14(-1.22%) |
Oct 21, 2008 | 11.43 | 12.05 | 11.36 | 11.83 | 7,696,298 | +0.24(+2.10%) |
Oct 20, 2008 | 11.19 | 11.64 | 11.03 | 11.59 | 6,659,988 | +0.65(+5.94%) |
Oct 17, 2008 | 10.59 | 11.38 | 10.59 | 10.94 | 10,171,117 | +0.01(+0.12%) |
Oct 16, 2008 | 10.91 | 11.32 | 10.18 | 10.93 | 14,279,927 | +0.07(+0.60%) |
Oct 15, 2008 | 12.11 | 12.14 | 10.55 | 10.86 | 9,648,967 | -1.54(-12.39%) |
Oct 14, 2008 | 13.71 | 13.71 | 11.87 | 12.40 | 7,638,971 | -0.11(-0.84%) |
Oct 13, 2008 | 12.84 | 13.13 | 11.79 | 12.50 | 10,825,296 | +0.43(+3.59%) |
Oct 10, 2008 | 11.78 | 12.64 | 10.89 | 12.07 | 22,197,782 | -0.39(-3.11%) |
Oct 09, 2008 | 14.02 | 14.18 | 12.21 | 12.46 | 15,131,876 | -1.71(-12.05%) |
Oct 08, 2008 | 13.25 | 14.96 | 13.14 | 14.17 | 16,253,626 | -0.21(-1.46%) |
Oct 07, 2008 | 15.76 | 16.32 | 14.36 | 14.38 | 12,891,163 | -1.48(-9.32%) |
Oct 06, 2008 | 14.92 | 16.02 | 14.53 | 15.85 | 14,874,413 | +0.34(+2.20%) |
Oct 03, 2008 | 17.01 | 17.04 | 15.43 | 15.51 | 0 | -1.16(-6.97%) |
Oct 02, 2008 | 17.80 | 17.91 | 16.54 | 16.67 | 12,214,516 | -1.30(-7.23%) |
Oct 01, 2008 | 18.62 | 18.84 | 17.78 | 17.97 | 7,923,349 | -0.95(-5.03%) |
Sep 30, 2008 | 18.64 | 19.12 | 18.17 | 18.93 | 6,565,340 | +0.72(+3.93%) |
Sep 29, 2008 | 18.79 | 19.15 | 17.77 | 18.21 | 11,001,537 | -0.96(-5.00%) |
Sep 26, 2008 | 18.99 | 19.43 | 18.85 | 19.17 | 0 | -0.21(-1.08%) |
Sep 25, 2008 | 19.79 | 20.09 | 19.29 | 19.38 | 9,234,970 | -0.20(-1.01%) |
Sep 24, 2008 | 21.05 | 21.05 | 19.43 | 19.58 | 13,989,296 | -1.20(-5.75%) |
Sep 23, 2008 | 21.19 | 21.85 | 20.62 | 20.77 | 7,709,713 | -0.55(-2.56%) |
Sep 22, 2008 | 22.20 | 22.20 | 20.79 | 21.32 | 9,505,817 | -0.97(-4.33%) |
Sep 19, 2008 | 23.38 | 24.30 | 22.07 | 22.28 | 0 | +0.13(+0.59%) |
Sep 18, 2008 | 20.91 | 22.30 | 20.19 | 22.15 | 14,399,887 | +1.66(+8.11%) |
Sep 17, 2008 | 21.36 | 21.56 | 20.35 | 20.49 | 9,384,934 | -1.30(-5.97%) |
Sep 16, 2008 | 20.52 | 22.14 | 20.12 | 21.79 | 9,347,102 | +0.55(+2.57%) |
Sep 15, 2008 | 21.65 | 22.51 | 21.10 | 21.25 | 10,817,981 | -1.13(-5.05%) |
Sep 12, 2008 | 22.93 | 22.93 | 21.97 | 22.38 | 8,855,540 | -0.96(-4.11%) |
Sep 11, 2008 | 22.47 | 23.43 | 22.36 | 23.33 | 9,220,937 | +0.37(+1.60%) |
Sep 10, 2008 | 22.57 | 23.26 | 22.33 | 22.97 | 7,730,433 | +0.47(+2.10%) |
Sep 09, 2008 | 22.60 | 23.64 | 22.32 | 22.49 | 12,473,711 | -0.19(-0.84%) |
Sep 08, 2008 | 22.11 | 23.01 | 21.71 | 22.68 | 10,300,703 | +1.30(+6.08%) |
Sep 05, 2008 | 20.65 | 21.51 | 20.40 | 21.38 | 0 | +0.37(+1.78%) |
Sep 04, 2008 | 21.46 | 21.51 | 20.66 | 21.01 | 8,951,685 | -0.88(-4.02%) |
Sep 03, 2008 | 20.63 | 22.07 | 20.63 | 21.89 | 9,321,961 | +1.14(+5.47%) |