Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.96 | 15.17 | 14.76 | 15.04 | 7,267,623 | -0.05(-0.30%) |
Jun 29, 2009 | 14.79 | 15.20 | 14.72 | 15.09 | 5,258,676 | +0.29(+1.96%) |
Jun 26, 2009 | 14.68 | 15.00 | 14.65 | 14.80 | 6,050,435 | -0.03(-0.21%) |
Jun 25, 2009 | 14.75 | 14.87 | 14.39 | 14.83 | 4,683,691 | +0.25(+1.73%) |
Jun 24, 2009 | 14.38 | 14.83 | 14.33 | 14.58 | 5,776,971 | +0.24(+1.70%) |
Jun 23, 2009 | 14.52 | 14.53 | 14.05 | 14.33 | 9,383,416 | -0.09(-0.64%) |
Jun 22, 2009 | 14.65 | 14.90 | 14.40 | 14.42 | 12,462,054 | -0.49(-3.27%) |
Jun 19, 2009 | 14.49 | 14.93 | 14.43 | 14.91 | 12,641,431 | +0.55(+3.82%) |
Jun 18, 2009 | 14.65 | 14.65 | 14.31 | 14.36 | 5,036,337 | -0.23(-1.57%) |
Jun 17, 2009 | 14.72 | 14.96 | 14.37 | 14.59 | 7,981,712 | -0.11(-0.78%) |
Jun 16, 2009 | 15.20 | 15.24 | 14.68 | 14.71 | 9,351,990 | -0.41(-2.72%) |
Jun 15, 2009 | 15.11 | 15.36 | 14.87 | 15.12 | 10,716,104 | -0.24(-1.59%) |
Jun 12, 2009 | 14.94 | 15.38 | 14.74 | 15.36 | 11,784,160 | +0.17(+1.10%) |
Jun 11, 2009 | 14.71 | 15.43 | 14.64 | 15.19 | 13,360,460 | +0.57(+3.91%) |
Jun 10, 2009 | 14.93 | 14.99 | 14.36 | 14.62 | 7,586,018 | -0.25(-1.69%) |
Jun 09, 2009 | 14.52 | 15.03 | 14.49 | 14.87 | 11,503,718 | +0.40(+2.74%) |
Jun 08, 2009 | 14.21 | 14.63 | 14.06 | 14.48 | 12,941,558 | +0.12(+0.85%) |
Jun 05, 2009 | 14.49 | 14.59 | 13.94 | 14.36 | 11,236,378 | -0.03(-0.21%) |
Jun 04, 2009 | 14.26 | 14.56 | 14.23 | 14.39 | 9,599,974 | +0.22(+1.56%) |
Jun 03, 2009 | 14.55 | 14.63 | 14.04 | 14.16 | 18,432,604 | -0.59(-3.98%) |
Jun 02, 2009 | 15.22 | 15.38 | 14.64 | 14.75 | 28,950,114 | -1.03(-6.52%) |
Jun 01, 2009 | 15.28 | 15.98 | 15.06 | 15.78 | 19,728,200 | +0.91(+6.10%) |
May 29, 2009 | 14.44 | 14.88 | 14.40 | 14.87 | 12,862,399 | +0.42(+2.90%) |
May 28, 2009 | 14.77 | 14.82 | 14.04 | 14.45 | 17,821,512 | -0.21(-1.40%) |
May 27, 2009 | 15.14 | 15.16 | 14.58 | 14.66 | 16,180,266 | -0.54(-3.56%) |
May 26, 2009 | 14.00 | 15.25 | 13.97 | 15.20 | 25,182,224 | +1.12(+7.96%) |
May 22, 2009 | 13.79 | 14.27 | 13.44 | 14.08 | 21,001,388 | +0.44(+3.24%) |
May 21, 2009 | 12.79 | 13.87 | 12.75 | 13.64 | 39,529,176 | +0.41(+3.11%) |
May 20, 2009 | 13.78 | 13.94 | 13.16 | 13.23 | 21,269,002 | -0.56(-4.04%) |
May 19, 2009 | 13.36 | 14.10 | 13.23 | 13.78 | 12,519,165 | +0.29(+2.15%) |
May 18, 2009 | 13.27 | 13.50 | 13.13 | 13.49 | 12,674,433 | +0.09(+0.68%) |
May 15, 2009 | 13.29 | 13.67 | 13.17 | 13.40 | 8,839,033 | +0.12(+0.92%) |
May 14, 2009 | 12.96 | 13.45 | 12.94 | 13.28 | 9,012,657 | +0.27(+2.05%) |
May 13, 2009 | 12.82 | 13.16 | 12.82 | 13.01 | 11,059,288 | -0.14(-1.10%) |
May 12, 2009 | 13.04 | 13.22 | 12.81 | 13.16 | 10,991,107 | +0.24(+1.89%) |
May 11, 2009 | 13.13 | 13.18 | 12.83 | 12.91 | 10,381,208 | -0.43(-3.26%) |
May 08, 2009 | 13.50 | 13.76 | 13.25 | 13.35 | 12,587,954 | +0.08(+0.63%) |
May 07, 2009 | 13.95 | 14.03 | 13.17 | 13.26 | 15,369,517 | -0.64(-4.61%) |
May 06, 2009 | 13.98 | 14.21 | 13.59 | 13.90 | 9,398,236 | -0.08(-0.55%) |
May 05, 2009 | 14.29 | 14.42 | 13.81 | 13.98 | 10,310,099 | -0.43(-3.02%) |
May 04, 2009 | 14.26 | 14.42 | 13.86 | 14.42 | 11,850,693 | +0.38(+2.72%) |
May 01, 2009 | 13.88 | 14.25 | 13.55 | 14.03 | 13,108,160 | +0.08(+0.55%) |
Apr 30, 2009 | 13.71 | 14.00 | 13.48 | 13.96 | 23,365,954 | +0.25(+1.84%) |
Apr 29, 2009 | 13.35 | 14.00 | 13.30 | 13.71 | 18,422,244 | +0.41(+3.10%) |
Apr 28, 2009 | 13.19 | 13.46 | 13.01 | 13.29 | 13,747,357 | -0.40(-2.90%) |
Apr 27, 2009 | 13.85 | 14.09 | 13.64 | 13.69 | 10,815,207 | -0.52(-3.65%) |
Apr 24, 2009 | 14.14 | 14.26 | 13.75 | 14.21 | 13,328,157 | +0.21(+1.47%) |
Apr 23, 2009 | 14.10 | 14.27 | 13.75 | 14.00 | 17,377,862 | -0.37(-2.55%) |
Apr 22, 2009 | 13.69 | 14.77 | 13.52 | 14.37 | 23,020,494 | +0.61(+4.43%) |
Apr 21, 2009 | 13.59 | 14.03 | 13.49 | 13.76 | 15,943,652 | +0.19(+1.41%) |
Apr 20, 2009 | 13.74 | 13.81 | 13.30 | 13.57 | 18,557,182 | +0.15(+1.14%) |
Apr 17, 2009 | 13.62 | 13.71 | 13.29 | 13.42 | 9,973,336 | -0.29(-2.12%) |
Apr 16, 2009 | 13.54 | 13.81 | 13.26 | 13.71 | 13,313,693 | +0.40(+3.04%) |
Apr 15, 2009 | 13.30 | 13.34 | 12.91 | 13.30 | 16,117,111 | +0.27(+2.05%) |
Apr 14, 2009 | 12.70 | 13.36 | 12.59 | 13.04 | 14,283,603 | +0.28(+2.21%) |
Apr 13, 2009 | 12.67 | 12.89 | 12.44 | 12.75 | 10,353,759 | -0.18(-1.42%) |
Apr 09, 2009 | 12.40 | 13.02 | 12.38 | 12.94 | 22,589,850 | +0.25(+1.98%) |
Apr 08, 2009 | 11.67 | 12.81 | 11.64 | 12.68 | 28,012,516 | +1.27(+11.09%) |
Apr 07, 2009 | 11.71 | 11.81 | 11.29 | 11.42 | 10,989,905 | -0.46(-3.85%) |
Apr 06, 2009 | 12.16 | 12.18 | 11.56 | 11.88 | 11,406,697 | -0.43(-3.47%) |
Apr 03, 2009 | 11.95 | 12.30 | 11.82 | 12.30 | 11,406,587 | +0.33(+2.74%) |
Apr 02, 2009 | 11.98 | 12.23 | 11.86 | 11.98 | 12,693,659 | +0.23(+1.95%) |
Apr 01, 2009 | 11.11 | 11.81 | 10.87 | 11.75 | 11,017,306 | +0.43(+3.77%) |
Mar 31, 2009 | 11.24 | 11.56 | 11.17 | 11.32 | 8,403,981 | +0.13(+1.16%) |
Mar 30, 2009 | 11.35 | 11.36 | 11.00 | 11.19 | 8,454,726 | -0.91(-7.50%) |
Mar 26, 2009 | 11.69 | 12.10 | 11.63 | 12.10 | 15,055,195 | +0.46(+3.93%) |
Mar 25, 2009 | 12.07 | 12.13 | 11.23 | 11.64 | 12,826,002 | -0.18(-1.55%) |
Mar 24, 2009 | 12.03 | 12.17 | 11.59 | 11.82 | 13,599,457 | -0.39(-3.19%) |
Mar 23, 2009 | 11.77 | 12.27 | 11.20 | 12.21 | 19,693,812 | +0.89(+7.88%) |
Mar 20, 2009 | 12.16 | 12.20 | 11.04 | 11.32 | 20,548,788 | -0.63(-5.24%) |
Mar 19, 2009 | 12.30 | 12.35 | 11.88 | 11.94 | 13,396,445 | -0.28(-2.31%) |
Mar 18, 2009 | 11.17 | 12.51 | 11.12 | 12.23 | 27,009,330 | +0.90(+7.95%) |
Mar 17, 2009 | 11.08 | 11.33 | 10.85 | 11.33 | 15,153,298 | +0.32(+2.91%) |
Mar 16, 2009 | 11.49 | 11.52 | 10.98 | 11.01 | 10,746,474 | -0.47(-4.12%) |
Mar 13, 2009 | 11.46 | 11.68 | 11.24 | 11.48 | 9,158,224 | +0.05(+0.40%) |
Mar 12, 2009 | 11.04 | 11.47 | 10.83 | 11.43 | 9,416,083 | +0.33(+2.95%) |
Mar 11, 2009 | 10.53 | 11.21 | 10.49 | 11.11 | 16,262,035 | +0.58(+5.51%) |
Mar 10, 2009 | 9.778 | 10.59 | 9.740 | 10.53 | 17,363,668 | +0.98(+10.22%) |
Mar 09, 2009 | 9.702 | 10.07 | 9.451 | 9.550 | 14,250,396 | -0.29(-2.95%) |
Mar 06, 2009 | 9.984 | 10.22 | 9.611 | 9.840 | 15,177,328 | -0.13(-1.30%) |
Mar 05, 2009 | 10.17 | 10.39 | 9.939 | 9.969 | 14,233,178 | -0.40(-3.83%) |
Mar 04, 2009 | 10.37 | 10.52 | 9.923 | 10.37 | 11,788,599 | +0.51(+5.19%) |
Mar 02, 2009 | 10.06 | 10.30 | 9.786 | 9.855 | 13,099,410 | -0.40(-3.87%) |
Feb 27, 2009 | 9.809 | 10.57 | 9.795 | 10.25 | 13,545,783 | +0.21(+2.05%) |
Feb 26, 2009 | 10.62 | 10.64 | 10.01 | 10.05 | 15,476,891 | -0.41(-3.94%) |
Feb 25, 2009 | 10.16 | 10.72 | 10.11 | 10.46 | 18,610,016 | +0.13(+1.26%) |
Feb 24, 2009 | 10.14 | 10.51 | 10.02 | 10.33 | 16,417,574 | +0.38(+3.83%) |
Feb 23, 2009 | 10.87 | 10.90 | 9.916 | 9.946 | 21,516,544 | -0.89(-8.23%) |
Feb 20, 2009 | 11.04 | 11.22 | 10.68 | 10.84 | 18,378,348 | -0.18(-1.66%) |
Feb 19, 2009 | 11.70 | 11.71 | 11.01 | 11.02 | 13,413,771 | -0.53(-4.62%) |
Feb 18, 2009 | 11.94 | 12.08 | 11.45 | 11.56 | 13,188,456 | -0.34(-2.82%) |
Feb 17, 2009 | 11.95 | 12.14 | 11.72 | 11.89 | 11,518,233 | -0.40(-3.23%) |
Feb 13, 2009 | 12.36 | 12.57 | 12.10 | 12.29 | 13,267,524 | -0.22(-1.77%) |
Feb 12, 2009 | 12.20 | 12.74 | 10.73 | 12.51 | 41,241,460 | +0.92(+7.89%) |
Feb 11, 2009 | 11.63 | 11.82 | 11.36 | 11.59 | 17,135,562 | +0.21(+1.81%) |
Feb 10, 2009 | 12.18 | 12.43 | 11.27 | 11.39 | 21,393,344 | -1.04(-8.41%) |
Feb 09, 2009 | 12.51 | 12.77 | 12.09 | 12.43 | 18,632,134 | +0.12(+0.99%) |
Feb 06, 2009 | 11.63 | 12.40 | 11.60 | 12.31 | 12,498,919 | +0.59(+5.01%) |
Feb 05, 2009 | 11.33 | 11.76 | 11.17 | 11.72 | 13,690,155 | +0.24(+2.13%) |
Feb 04, 2009 | 11.62 | 11.98 | 11.42 | 11.48 | 11,723,359 | -0.20(-1.70%) |
Feb 03, 2009 | 11.74 | 11.74 | 11.15 | 11.68 | 7,920,994 | +0.09(+0.79%) |
Feb 02, 2009 | 11.27 | 11.72 | 10.94 | 11.59 | 16,068,151 | +0.27(+2.43%) |
Jan 30, 2009 | 12.24 | 12.40 | 11.27 | 11.31 | 12,332,987 | -0.85(-6.96%) |
Jan 29, 2009 | 12.20 | 12.42 | 12.08 | 12.16 | 8,252,785 | -0.24(-1.97%) |
Jan 28, 2009 | 11.87 | 12.45 | 11.85 | 12.40 | 11,041,741 | +0.66(+5.58%) |
Jan 27, 2009 | 11.39 | 11.85 | 11.33 | 11.75 | 10,027,262 | +0.42(+3.70%) |
Jan 26, 2009 | 11.67 | 12.14 | 11.21 | 11.33 | 14,001,356 | -0.36(-3.07%) |
Jan 23, 2009 | 10.74 | 11.97 | 10.56 | 11.69 | 19,347,174 | +0.74(+6.76%) |
Jan 22, 2009 | 10.43 | 11.14 | 10.37 | 10.95 | 9,381,869 | +0.26(+2.43%) |
Jan 21, 2009 | 10.54 | 10.75 | 10.30 | 10.69 | 8,874,970 | +0.31(+3.01%) |
Jan 20, 2009 | 11.09 | 11.27 | 10.36 | 10.37 | 9,935,804 | -1.01(-8.85%) |
Jan 16, 2009 | 10.98 | 11.43 | 10.85 | 11.38 | 13,396,272 | +0.50(+4.63%) |
Jan 15, 2009 | 10.77 | 11.02 | 10.34 | 10.88 | 17,063,140 | +0.34(+3.26%) |
Jan 14, 2009 | 10.51 | 10.77 | 10.35 | 10.53 | 8,730,455 | -0.01(-0.07%) |
Jan 13, 2009 | 10.79 | 10.93 | 10.34 | 10.54 | 10,618,320 | -0.27(-2.54%) |
Jan 12, 2009 | 10.93 | 11.03 | 10.59 | 10.82 | 10,999,531 | -0.43(-3.86%) |
Jan 09, 2009 | 11.40 | 11.52 | 10.95 | 11.25 | 8,202,982 | -0.27(-2.38%) |
Jan 08, 2009 | 10.81 | 11.56 | 10.66 | 11.53 | 14,114,962 | +0.89(+8.39%) |
Jan 07, 2009 | 10.93 | 11.05 | 10.51 | 10.63 | 12,433,407 | -0.53(-4.78%) |
Jan 06, 2009 | 10.83 | 11.26 | 10.63 | 11.17 | 14,253,583 | +0.19(+1.74%) |
Jan 05, 2009 | 10.98 | 11.30 | 10.88 | 10.98 | 11,540,964 | -0.29(-2.57%) |
Jan 02, 2009 | 10.69 | 11.31 | 10.56 | 11.27 | 7,500,258 | +0.61(+5.73%) |
Dec 31, 2008 | 10.34 | 10.85 | 10.27 | 10.66 | 8,498,466 | +0.44(+4.33%) |
Dec 30, 2008 | 9.824 | 10.24 | 9.710 | 10.21 | 7,058,710 | +0.52(+5.35%) |
Dec 29, 2008 | 9.595 | 9.878 | 9.458 | 9.695 | 5,487,303 | +0.09(+0.95%) |
Dec 26, 2008 | 9.756 | 9.878 | 9.534 | 9.603 | 3,510,920 | -0.14(-1.41%) |
Dec 24, 2008 | 9.962 | 10.23 | 9.740 | 9.740 | 2,373,927 | -0.22(-2.22%) |
Dec 23, 2008 | 9.847 | 10.20 | 9.847 | 9.962 | 5,520,792 | +0.11(+1.16%) |
Dec 22, 2008 | 10.37 | 10.44 | 9.702 | 9.847 | 9,774,592 | -0.53(-5.07%) |
Dec 19, 2008 | 10.55 | 10.69 | 10.30 | 10.37 | 10,479,054 | -0.08(-0.80%) |
Dec 18, 2008 | 10.69 | 10.72 | 10.33 | 10.46 | 13,581,268 | -0.20(-1.86%) |
Dec 17, 2008 | 10.78 | 10.88 | 10.34 | 10.66 | 15,720,617 | -0.36(-3.25%) |
Dec 16, 2008 | 10.49 | 11.14 | 10.43 | 11.01 | 17,636,394 | +0.67(+6.49%) |
Dec 15, 2008 | 10.33 | 10.51 | 9.984 | 10.34 | 9,224,227 | +0.02(+0.15%) |
Dec 12, 2008 | 10.29 | 10.38 | 10.000 | 10.33 | 11,891,333 | +0.02(+0.22%) |
Dec 11, 2008 | 10.56 | 10.86 | 10.13 | 10.30 | 8,266,012 | -0.39(-3.64%) |
Dec 10, 2008 | 10.64 | 10.76 | 10.45 | 10.69 | 9,278,093 | +0.11(+1.08%) |
Dec 09, 2008 | 10.45 | 10.94 | 10.28 | 10.58 | 13,337,399 | +0.09(+0.87%) |
Dec 08, 2008 | 9.908 | 10.61 | 9.809 | 10.49 | 14,204,161 | +0.67(+6.84%) |
Dec 05, 2008 | 9.168 | 9.862 | 8.894 | 9.817 | 9,539,755 | +0.53(+5.67%) |
Dec 04, 2008 | 9.847 | 9.916 | 9.100 | 9.290 | 8,446,947 | -0.76(-7.59%) |
Dec 03, 2008 | 9.626 | 10.07 | 9.389 | 10.05 | 9,252,013 | +0.31(+3.13%) |
Dec 02, 2008 | 9.451 | 9.855 | 9.328 | 9.748 | 10,569,539 | +0.43(+4.67%) |
Dec 01, 2008 | 10.02 | 10.08 | 9.308 | 9.313 | 8,968,585 | -0.98(-9.56%) |
Nov 28, 2008 | 10.05 | 10.34 | 9.984 | 10.30 | 2,501,995 | +0.04(+0.37%) |
Nov 26, 2008 | 9.809 | 10.26 | 9.786 | 10.26 | 8,997,037 | +0.32(+3.22%) |
Nov 25, 2008 | 10.07 | 10.10 | 9.641 | 9.939 | 9,588,494 | -0.04(-0.38%) |
Nov 24, 2008 | 9.634 | 10.11 | 9.344 | 9.977 | 17,947,074 | +0.43(+4.56%) |
Nov 21, 2008 | 9.222 | 9.557 | 8.833 | 9.542 | 18,176,552 | +0.37(+3.99%) |
Nov 20, 2008 | 8.810 | 9.939 | 8.596 | 9.176 | 25,004,784 | +0.24(+2.65%) |
Nov 19, 2008 | 9.717 | 9.878 | 8.924 | 8.939 | 13,183,341 | -0.78(-8.01%) |
Nov 18, 2008 | 9.336 | 9.908 | 9.336 | 9.717 | 14,950,260 | +0.43(+4.68%) |
Nov 17, 2008 | 9.237 | 9.504 | 9.031 | 9.283 | 12,529,597 | -0.10(-1.06%) |
Nov 14, 2008 | 9.008 | 9.748 | 8.756 | 9.382 | 19,313,758 | +0.12(+1.32%) |
Nov 13, 2008 | 8.695 | 9.260 | 8.192 | 9.260 | 22,720,784 | +1.33(+16.84%) |
Nov 12, 2008 | 8.779 | 8.863 | 7.925 | 7.925 | 17,916,388 | -0.98(-11.04%) |
Nov 11, 2008 | 9.344 | 9.359 | 8.821 | 8.909 | 10,769,539 | -0.58(-6.11%) |
Nov 10, 2008 | 10.01 | 10.01 | 9.328 | 9.489 | 8,143,649 | -0.27(-2.81%) |
Nov 07, 2008 | 9.573 | 9.832 | 9.344 | 9.763 | 9,469,096 | +0.24(+2.56%) |
Nov 06, 2008 | 9.962 | 10.30 | 9.428 | 9.519 | 13,472,023 | -0.61(-6.02%) |
Nov 05, 2008 | 10.50 | 10.72 | 10.09 | 10.13 | 10,513,143 | -0.50(-4.67%) |
Nov 04, 2008 | 10.82 | 10.88 | 10.37 | 10.63 | 11,186,801 | -0.14(-1.35%) |
Nov 03, 2008 | 10.63 | 10.98 | 10.22 | 10.77 | 13,158,307 | +0.45(+4.36%) |
Oct 31, 2008 | 10.48 | 10.55 | 10.17 | 10.32 | 11,426,337 | -0.13(-1.24%) |
Oct 30, 2008 | 10.71 | 10.81 | 10.16 | 10.45 | 13,834,457 | +0.17(+1.63%) |
Oct 29, 2008 | 9.901 | 10.82 | 9.649 | 10.28 | 16,573,273 | +0.44(+4.50%) |
Oct 28, 2008 | 9.245 | 9.893 | 8.962 | 9.840 | 19,151,920 | +0.85(+9.41%) |
Oct 27, 2008 | 9.214 | 9.588 | 8.787 | 8.993 | 11,128,866 | -0.31(-3.36%) |
Oct 24, 2008 | 8.779 | 9.565 | 8.779 | 9.306 | 9,286,264 | -0.18(-1.85%) |
Oct 23, 2008 | 9.855 | 9.992 | 8.886 | 9.481 | 16,375,748 | -0.47(-4.68%) |
Oct 22, 2008 | 9.916 | 10.21 | 9.618 | 9.946 | 10,143,636 | +0.03(+0.31%) |
Oct 21, 2008 | 10.53 | 10.60 | 9.916 | 9.916 | 8,475,916 | -0.72(-6.81%) |
Oct 20, 2008 | 10.28 | 10.67 | 9.901 | 10.64 | 10,759,393 | +0.62(+6.16%) |
Oct 17, 2008 | 10.08 | 10.72 | 9.771 | 10.02 | 14,527,303 | -0.34(-3.24%) |
Oct 16, 2008 | 9.420 | 10.48 | 9.191 | 10.36 | 18,296,140 | +0.88(+9.25%) |
Oct 15, 2008 | 10.46 | 10.46 | 9.481 | 9.481 | 16,192,012 | -1.37(-12.63%) |
Oct 14, 2008 | 11.69 | 12.24 | 10.84 | 10.85 | 17,036,222 | -0.53(-4.64%) |
Oct 13, 2008 | 10.68 | 11.40 | 10.56 | 11.38 | 11,849,185 | +1.27(+12.60%) |
Oct 10, 2008 | 9.870 | 10.82 | 9.626 | 10.11 | 20,585,592 | -0.11(-1.12%) |
Oct 09, 2008 | 10.23 | 10.75 | 10.11 | 10.22 | 18,588,872 | +0.11(+1.13%) |
Oct 08, 2008 | 9.634 | 10.39 | 9.443 | 10.11 | 26,819,170 | +0.23(+2.32%) |
Oct 07, 2008 | 11.39 | 11.45 | 9.756 | 9.878 | 27,541,392 | -1.37(-12.20%) |
Oct 06, 2008 | 11.97 | 12.04 | 10.16 | 11.25 | 23,577,970 | -0.98(-8.04%) |
Oct 03, 2008 | 13.13 | 13.20 | 12.16 | 12.23 | 11,746,342 | -0.76(-5.81%) |
Oct 02, 2008 | 13.37 | 13.45 | 12.95 | 12.99 | 7,452,714 | -0.50(-3.73%) |
Oct 01, 2008 | 13.73 | 13.84 | 13.31 | 13.49 | 7,348,497 | -0.41(-2.96%) |
Sep 30, 2008 | 13.21 | 13.93 | 12.97 | 13.90 | 12,389,351 | +1.01(+7.87%) |
Sep 29, 2008 | 14.18 | 14.36 | 12.87 | 12.89 | 17,337,508 | -1.45(-10.11%) |
Sep 26, 2008 | 13.94 | 14.38 | 13.84 | 14.34 | 8,324,118 | -0.02(-0.11%) |
Sep 25, 2008 | 14.51 | 14.81 | 14.10 | 14.36 | 10,022,088 | +0.01(+0.05%) |
Sep 24, 2008 | 13.89 | 14.61 | 13.88 | 14.35 | 11,520,789 | +0.52(+3.75%) |
Sep 23, 2008 | 14.23 | 14.74 | 13.68 | 13.83 | 16,826,112 | -0.46(-3.20%) |
Sep 22, 2008 | 15.64 | 15.73 | 14.15 | 14.29 | 18,965,630 | -1.82(-11.32%) |
Sep 19, 2008 | 16.45 | 16.48 | 14.98 | 16.11 | 27,425,574 | +0.53(+3.38%) |
Sep 18, 2008 | 16.77 | 16.78 | 14.95 | 15.58 | 26,623,606 | -1.04(-6.28%) |
Sep 17, 2008 | 17.07 | 17.35 | 16.59 | 16.63 | 10,244,146 | -0.76(-4.34%) |
Sep 16, 2008 | 18.17 | 18.26 | 16.99 | 17.38 | 12,344,616 | -0.41(-2.31%) |
Sep 15, 2008 | 18.12 | 18.59 | 17.73 | 17.80 | 8,409,176 | -0.76(-4.07%) |
Sep 12, 2008 | 18.20 | 18.67 | 17.94 | 18.55 | 8,357,292 | +0.25(+1.38%) |
Sep 11, 2008 | 18.15 | 18.33 | 17.83 | 18.30 | 8,316,883 | +0.11(+0.63%) |
Sep 10, 2008 | 18.13 | 18.34 | 17.76 | 18.18 | 6,492,841 | +0.24(+1.32%) |
Sep 09, 2008 | 18.74 | 18.77 | 17.86 | 17.95 | 11,510,322 | -0.69(-3.68%) |
Sep 08, 2008 | 18.64 | 18.92 | 18.17 | 18.63 | 10,347,905 | +0.02(+0.12%) |
Sep 05, 2008 | 18.69 | 18.79 | 18.34 | 18.61 | 9,333,721 | -0.07(-0.37%) |
Sep 04, 2008 | 19.06 | 19.14 | 18.60 | 18.68 | 9,752,497 | -0.50(-2.59%) |
Sep 03, 2008 | 19.15 | 19.24 | 18.62 | 19.18 | 11,358,556 | +0.05(+0.24%) |
Sep 02, 2008 | 19.76 | 19.78 | 18.99 | 19.13 | 6,915,116 | -0.31(-1.57%) |
Aug 29, 2008 | 19.30 | 19.49 | 19.07 | 19.43 | 8,242,205 | -0.02(-0.12%) |
Aug 28, 2008 | 19.60 | 19.85 | 19.37 | 19.46 | 8,919,443 | -0.03(-0.16%) |
Aug 27, 2008 | 18.32 | 19.56 | 18.32 | 19.49 | 16,039,761 | +1.12(+6.10%) |
Aug 26, 2008 | 18.29 | 18.51 | 18.21 | 18.37 | 6,204,827 | +0.03(+0.17%) |
Aug 25, 2008 | 18.25 | 18.76 | 18.11 | 18.34 | 7,967,829 | -0.05(-0.25%) |
Aug 22, 2008 | 18.38 | 18.49 | 18.18 | 18.38 | 17,248,670 | +0.07(+0.38%) |
Aug 21, 2008 | 18.18 | 18.42 | 18.07 | 18.31 | 10,483,999 | +0.02(+0.13%) |
Aug 20, 2008 | 18.51 | 18.68 | 18.21 | 18.29 | 13,529,067 | -0.25(-1.36%) |
Aug 19, 2008 | 18.80 | 18.81 | 18.43 | 18.54 | 13,387,951 | -0.08(-0.45%) |
Aug 18, 2008 | 18.92 | 19.02 | 18.60 | 18.63 | 14,260,525 | -0.20(-1.05%) |
Aug 15, 2008 | 18.95 | 19.00 | 18.55 | 18.82 | 14,351,432 | +0.03(+0.16%) |
Aug 14, 2008 | 18.55 | 19.24 | 18.55 | 18.79 | 23,244,546 | -0.80(-4.09%) |
Aug 13, 2008 | 19.85 | 19.95 | 19.37 | 19.60 | 13,875,270 | -0.47(-2.36%) |
Aug 12, 2008 | 20.21 | 20.34 | 19.96 | 20.07 | 7,293,561 | -0.08(-0.42%) |
Aug 11, 2008 | 19.99 | 20.43 | 19.76 | 20.15 | 9,461,073 | +0.08(+0.42%) |
Aug 08, 2008 | 19.82 | 20.21 | 19.79 | 20.07 | 7,152,124 | +0.21(+1.04%) |
Aug 07, 2008 | 19.64 | 20.14 | 19.40 | 19.86 | 8,733,534 | +0.05(+0.23%) |
Aug 06, 2008 | 19.74 | 19.95 | 19.31 | 19.82 | 8,300,855 | +0.02(+0.08%) |
Aug 05, 2008 | 19.77 | 19.86 | 19.48 | 19.80 | 9,046,755 | +0.31(+1.56%) |
Aug 04, 2008 | 19.77 | 19.83 | 19.38 | 19.50 | 10,341,779 | +0.24(+1.23%) |
Aug 01, 2008 | 19.42 | 19.49 | 18.80 | 19.26 | 6,047,228 | -0.23(-1.17%) |
Jul 31, 2008 | 19.27 | 19.77 | 19.07 | 19.49 | 9,248,848 | +0.22(+1.15%) |
Jul 30, 2008 | 19.43 | 19.82 | 19.16 | 19.27 | 10,120,208 | -0.23(-1.17%) |
Jul 29, 2008 | 19.50 | 19.63 | 18.75 | 19.50 | 12,679,289 | +0.76(+4.03%) |
Jul 28, 2008 | 19.11 | 19.26 | 18.69 | 18.74 | 7,809,955 | -0.02(-0.12%) |
Jul 25, 2008 | 18.25 | 18.86 | 18.02 | 18.76 | 7,582,566 | +0.69(+3.84%) |
Jul 24, 2008 | 18.45 | 18.57 | 18.07 | 18.07 | 7,121,867 | -0.58(-3.11%) |
Jul 23, 2008 | 17.99 | 18.82 | 17.92 | 18.65 | 9,935,149 | +0.69(+3.82%) |
Jul 22, 2008 | 17.67 | 17.97 | 17.30 | 17.96 | 6,155,764 | +0.43(+2.44%) |
Jul 21, 2008 | 17.73 | 17.99 | 17.44 | 17.54 | 6,436,148 | -0.15(-0.86%) |
Jul 18, 2008 | 17.57 | 18.09 | 17.46 | 17.69 | 10,132,480 | -0.04(-0.21%) |
Jul 17, 2008 | 17.29 | 17.93 | 17.20 | 17.73 | 12,146,584 | +0.46(+2.65%) |
Jul 16, 2008 | 16.99 | 17.32 | 16.64 | 17.27 | 8,340,887 | +0.43(+2.58%) |
Jul 15, 2008 | 16.58 | 17.18 | 16.43 | 16.83 | 12,014,760 | +0.14(+0.87%) |
Jul 14, 2008 | 17.16 | 17.16 | 16.51 | 16.69 | 8,563,412 | -0.05(-0.27%) |
Jul 11, 2008 | 16.80 | 17.06 | 16.42 | 16.73 | 8,068,778 | -0.09(-0.54%) |
Jul 10, 2008 | 17.18 | 17.38 | 16.51 | 16.83 | 16,599,933 | -0.35(-2.04%) |
Jul 09, 2008 | 17.96 | 18.17 | 17.15 | 17.18 | 17,745,920 | -0.79(-4.37%) |
Jul 08, 2008 | 17.54 | 17.96 | 17.25 | 17.96 | 14,357,905 | +0.31(+1.73%) |
Jul 07, 2008 | 17.47 | 17.88 | 17.19 | 17.66 | 20,152,658 | +0.92(+5.52%) |
Jul 04, 2008 | 16.68 | 16.99 | 16.55 | 16.73 | 6,063,117 | +0.00(+0.00%) |
Jul 03, 2008 | 16.68 | 16.99 | 16.55 | 16.73 | 6,063,117 | -0.04(-0.23%) |
Jul 02, 2008 | 16.83 | 17.02 | 16.60 | 16.77 | 9,393,705 | -0.07(-0.41%) |