Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.85 | 11.85 | 11.57 | 11.75 | 25,087,806 | -0.01(-0.09%) |
May 28, 2009 | 12.16 | 12.24 | 11.61 | 11.76 | 38,352,144 | -0.32(-2.65%) |
May 27, 2009 | 12.06 | 12.39 | 11.98 | 12.08 | 28,599,964 | +0.06(+0.50%) |
May 26, 2009 | 11.51 | 12.08 | 11.51 | 12.02 | 25,353,128 | +0.41(+3.53%) |
May 22, 2009 | 11.78 | 11.89 | 11.56 | 11.61 | 19,517,450 | -0.17(-1.44%) |
May 21, 2009 | 11.73 | 11.81 | 11.52 | 11.78 | 25,502,582 | -0.05(-0.42%) |
May 20, 2009 | 12.30 | 12.30 | 11.78 | 11.83 | 27,745,252 | -0.36(-2.95%) |
May 19, 2009 | 11.97 | 12.38 | 11.92 | 12.19 | 25,978,434 | +0.16(+1.33%) |
May 18, 2009 | 12.02 | 12.09 | 11.79 | 12.03 | 19,793,020 | +0.09(+0.75%) |
May 15, 2009 | 11.93 | 12.10 | 11.85 | 11.94 | 18,764,984 | +0.06(+0.51%) |
May 14, 2009 | 11.79 | 12.00 | 11.58 | 11.88 | 27,336,548 | +0.11(+0.93%) |
May 13, 2009 | 12.05 | 12.05 | 11.65 | 11.77 | 22,543,884 | -0.35(-2.89%) |
May 12, 2009 | 12.49 | 12.49 | 12.05 | 12.12 | 16,656,354 | -0.22(-1.78%) |
May 11, 2009 | 12.47 | 12.73 | 12.31 | 12.34 | 20,602,782 | -0.30(-2.37%) |
May 08, 2009 | 12.45 | 12.75 | 12.30 | 12.64 | 30,782,472 | +0.43(+3.48%) |
May 07, 2009 | 12.90 | 12.90 | 12.17 | 12.21 | 34,382,872 | -0.56(-4.42%) |
May 06, 2009 | 12.90 | 13.00 | 12.54 | 12.78 | 27,054,734 | -0.02(-0.16%) |
May 05, 2009 | 12.77 | 12.92 | 12.63 | 12.80 | 18,523,666 | -0.04(-0.31%) |
May 04, 2009 | 12.75 | 12.84 | 12.73 | 12.84 | 20,926,280 | +0.39(+3.13%) |
May 01, 2009 | 12.54 | 12.60 | 12.15 | 12.45 | 18,867,922 | -0.08(-0.64%) |
Apr 30, 2009 | 12.36 | 12.70 | 12.31 | 12.53 | 22,766,624 | +0.25(+2.04%) |
Apr 29, 2009 | 12.11 | 12.50 | 11.74 | 12.28 | 28,508,568 | +0.25(+2.08%) |
Apr 28, 2009 | 11.66 | 12.16 | 11.63 | 12.03 | 20,136,108 | +0.23(+1.95%) |
Apr 27, 2009 | 11.65 | 12.23 | 11.55 | 11.80 | 32,848,722 | -0.16(-1.34%) |
Apr 24, 2009 | 12.23 | 12.23 | 11.51 | 11.96 | 50,126,444 | -0.21(-1.73%) |
Apr 23, 2009 | 12.24 | 12.59 | 11.93 | 12.17 | 47,657,644 | -0.53(-4.17%) |
Apr 22, 2009 | 12.44 | 12.95 | 12.26 | 12.70 | 28,775,664 | +0.24(+1.93%) |
Apr 21, 2009 | 12.14 | 12.50 | 12.07 | 12.46 | 26,306,632 | -0.01(-0.08%) |
Apr 20, 2009 | 12.42 | 12.60 | 12.26 | 12.47 | 18,847,320 | -0.34(-2.65%) |
Apr 17, 2009 | 12.87 | 12.93 | 12.70 | 12.81 | 24,695,252 | -0.05(-0.39%) |
Apr 16, 2009 | 12.74 | 12.93 | 12.55 | 12.86 | 24,282,642 | +0.36(+2.88%) |
Apr 15, 2009 | 12.65 | 12.84 | 12.25 | 12.50 | 23,628,524 | -0.25(-1.96%) |
Apr 14, 2009 | 12.79 | 13.02 | 12.60 | 12.75 | 22,406,766 | +0.04(+0.31%) |
Apr 13, 2009 | 12.90 | 13.10 | 12.70 | 12.71 | 36,650,652 | -0.54(-4.08%) |
Apr 09, 2009 | 12.57 | 13.40 | 12.21 | 13.25 | 44,990,448 | +0.64(+5.08%) |
Apr 08, 2009 | 12.43 | 12.91 | 12.30 | 12.61 | 37,625,244 | +0.73(+6.14%) |
Apr 07, 2009 | 12.17 | 12.36 | 11.88 | 11.88 | 26,603,088 | -0.49(-3.96%) |
Apr 06, 2009 | 12.37 | 12.40 | 12.01 | 12.37 | 23,247,842 | -0.12(-0.96%) |
Apr 03, 2009 | 12.15 | 12.63 | 12.00 | 12.49 | 23,470,536 | +0.37(+3.05%) |
Apr 02, 2009 | 11.98 | 12.43 | 11.91 | 12.12 | 32,032,930 | +0.45(+3.86%) |
Apr 01, 2009 | 11.20 | 11.91 | 10.91 | 11.67 | 38,014,576 | +0.27(+2.37%) |
Mar 31, 2009 | 11.36 | 11.72 | 11.26 | 11.40 | 26,237,644 | +0.19(+1.69%) |
Mar 30, 2009 | 11.26 | 11.41 | 11.05 | 11.21 | 25,160,876 | -0.80(-6.66%) |
Mar 26, 2009 | 11.66 | 12.05 | 11.55 | 12.01 | 35,319,960 | +0.47(+4.07%) |
Mar 25, 2009 | 11.93 | 12.06 | 11.32 | 11.54 | 36,260,948 | -0.31(-2.62%) |
Mar 24, 2009 | 11.71 | 11.99 | 11.58 | 11.85 | 24,567,144 | -0.02(-0.17%) |
Mar 23, 2009 | 11.71 | 11.87 | 11.61 | 11.87 | 33,671,500 | +0.58(+5.14%) |
Mar 20, 2009 | 11.50 | 11.92 | 11.21 | 11.29 | 31,291,356 | -0.21(-1.83%) |
Mar 19, 2009 | 11.46 | 11.66 | 11.18 | 11.50 | 36,813,072 | +0.16(+1.41%) |
Mar 18, 2009 | 10.81 | 11.63 | 10.71 | 11.34 | 44,368,076 | +0.36(+3.28%) |
Mar 17, 2009 | 10.70 | 10.98 | 10.50 | 10.98 | 21,409,336 | +0.37(+3.49%) |
Mar 16, 2009 | 10.74 | 10.88 | 10.50 | 10.61 | 20,321,456 | -0.07(-0.66%) |
Mar 13, 2009 | 10.70 | 10.88 | 10.60 | 10.68 | 0 | -0.28(-2.55%) |
Mar 12, 2009 | 10.58 | 11.02 | 10.38 | 10.96 | 31,110,776 | +0.33(+3.10%) |
Mar 11, 2009 | 10.72 | 10.76 | 10.31 | 10.63 | 33,935,424 | +0.00(+0.00%) |
Mar 10, 2009 | 10.10 | 10.73 | 9.980 | 10.63 | 33,522,792 | +0.78(+7.92%) |
Mar 09, 2009 | 9.610 | 10.00 | 9.610 | 9.850 | 25,705,532 | -0.08(-0.81%) |
Mar 06, 2009 | 10.12 | 10.28 | 9.680 | 9.930 | 0 | -0.12(-1.19%) |
Mar 05, 2009 | 10.32 | 10.60 | 10.00 | 10.05 | 28,977,988 | -0.55(-5.19%) |
Mar 04, 2009 | 10.28 | 10.85 | 9.940 | 10.60 | 33,585,728 | +0.48(+4.74%) |
Mar 02, 2009 | 10.31 | 10.58 | 10.03 | 10.12 | 26,879,216 | -0.38(-3.62%) |
Feb 27, 2009 | 10.59 | 10.79 | 10.50 | 10.50 | 0 | -0.30(-2.78%) |
Feb 26, 2009 | 11.17 | 11.26 | 10.78 | 10.80 | 23,863,744 | -0.27(-2.44%) |
Feb 25, 2009 | 10.74 | 11.31 | 10.63 | 11.07 | 29,593,904 | +0.25(+2.31%) |
Feb 24, 2009 | 10.72 | 10.95 | 10.52 | 10.82 | 24,082,456 | +0.17(+1.60%) |
Feb 23, 2009 | 11.15 | 11.19 | 10.60 | 10.65 | 27,004,140 | -0.36(-3.27%) |
Feb 20, 2009 | 10.99 | 11.31 | 10.80 | 11.01 | 0 | -0.18(-1.61%) |
Feb 19, 2009 | 11.94 | 12.00 | 11.15 | 11.19 | 38,275,864 | -0.67(-5.65%) |
Feb 18, 2009 | 11.76 | 11.97 | 11.67 | 11.86 | 29,720,102 | +0.15(+1.28%) |
Feb 17, 2009 | 11.80 | 11.95 | 11.66 | 11.71 | 27,498,180 | -0.35(-2.90%) |
Feb 13, 2009 | 11.89 | 12.22 | 11.83 | 12.06 | 28,288,716 | +0.11(+0.92%) |
Feb 12, 2009 | 11.89 | 12.00 | 11.50 | 11.95 | 50,909,208 | -0.10(-0.83%) |
Feb 11, 2009 | 11.96 | 12.31 | 11.89 | 12.05 | 29,267,740 | +0.13(+1.09%) |
Feb 10, 2009 | 12.36 | 12.52 | 11.80 | 11.92 | 28,067,232 | -0.59(-4.72%) |
Feb 09, 2009 | 11.93 | 12.59 | 11.77 | 12.51 | 34,338,832 | +0.56(+4.69%) |
Feb 06, 2009 | 11.64 | 12.10 | 11.64 | 11.95 | 26,657,054 | +0.18(+1.53%) |
Feb 05, 2009 | 11.18 | 11.87 | 11.10 | 11.77 | 25,753,760 | +0.45(+3.98%) |
Feb 04, 2009 | 10.63 | 11.70 | 10.63 | 11.32 | 21,797,036 | -0.06(-0.53%) |
Feb 03, 2009 | 11.38 | 11.43 | 11.00 | 11.38 | 23,301,684 | +0.12(+1.07%) |
Feb 02, 2009 | 10.94 | 11.42 | 10.91 | 11.26 | 23,069,948 | +0.22(+1.99%) |
Jan 30, 2009 | 11.51 | 11.52 | 11.00 | 11.04 | 0 | -0.39(-3.41%) |
Jan 29, 2009 | 11.44 | 11.50 | 11.19 | 11.43 | 19,677,124 | -0.17(-1.47%) |
Jan 28, 2009 | 10.91 | 11.67 | 10.82 | 11.60 | 32,730,780 | +0.91(+8.51%) |
Jan 27, 2009 | 10.65 | 11.13 | 10.56 | 10.69 | 46,889,848 | -0.30(-2.73%) |
Jan 26, 2009 | 11.39 | 11.62 | 10.87 | 10.99 | 31,311,468 | -0.17(-1.52%) |
Jan 23, 2009 | 10.66 | 11.31 | 10.56 | 11.16 | 23,157,724 | +0.26(+2.39%) |
Jan 22, 2009 | 10.69 | 11.05 | 10.69 | 10.90 | 26,518,900 | -0.06(-0.55%) |
Jan 21, 2009 | 10.68 | 10.98 | 10.48 | 10.96 | 20,309,376 | +0.45(+4.28%) |
Jan 20, 2009 | 11.05 | 11.22 | 10.43 | 10.51 | 28,828,838 | -0.76(-6.74%) |
Jan 16, 2009 | 11.50 | 11.60 | 10.92 | 11.27 | 28,326,958 | +0.04(+0.36%) |
Jan 15, 2009 | 11.16 | 11.46 | 10.93 | 11.23 | 31,202,812 | +0.02(+0.18%) |
Jan 14, 2009 | 11.00 | 11.49 | 10.96 | 11.21 | 26,659,980 | -0.07(-0.62%) |
Jan 13, 2009 | 11.42 | 11.65 | 11.16 | 11.28 | 28,428,304 | -0.29(-2.51%) |
Jan 12, 2009 | 11.73 | 11.73 | 11.41 | 11.57 | 18,514,340 | -0.18(-1.53%) |
Jan 09, 2009 | 11.90 | 11.98 | 11.55 | 11.75 | 19,054,940 | -0.14(-1.18%) |
Jan 08, 2009 | 11.74 | 12.05 | 11.45 | 11.89 | 46,849,700 | +0.71(+6.35%) |
Jan 07, 2009 | 11.12 | 11.45 | 10.98 | 11.18 | 21,740,730 | -0.15(-1.32%) |
Jan 06, 2009 | 10.82 | 11.54 | 10.72 | 11.33 | 31,811,168 | +0.63(+5.89%) |
Jan 05, 2009 | 10.73 | 11.00 | 10.58 | 10.70 | 25,037,026 | -0.16(-1.47%) |
Jan 02, 2009 | 10.34 | 10.90 | 10.20 | 10.86 | 0 | +0.39(+3.72%) |
Jan 01, 2009 | 10.27 | 10.59 | 10.25 | 10.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.27 | 10.59 | 10.25 | 10.47 | 11,073,013 | +0.07(+0.67%) |
Dec 30, 2008 | 10.22 | 10.46 | 10.22 | 10.40 | 12,225,588 | +0.11(+1.07%) |
Dec 29, 2008 | 10.25 | 10.29 | 9.990 | 10.29 | 12,998,071 | -0.02(-0.19%) |
Dec 26, 2008 | 10.17 | 10.43 | 10.16 | 10.31 | 7,113,646 | +0.15(+1.48%) |
Dec 24, 2008 | 10.15 | 10.19 | 10.05 | 10.16 | 3,283,774 | +0.01(+0.10%) |
Dec 23, 2008 | 10.54 | 10.54 | 10.08 | 10.15 | 13,189,975 | -0.17(-1.65%) |
Dec 22, 2008 | 10.99 | 11.11 | 10.04 | 10.32 | 26,300,148 | -0.62(-5.67%) |
Dec 19, 2008 | 10.90 | 11.09 | 10.73 | 10.94 | 24,481,340 | +0.11(+1.02%) |
Dec 18, 2008 | 11.00 | 11.25 | 10.74 | 10.83 | 22,949,500 | -0.16(-1.46%) |
Dec 17, 2008 | 11.00 | 11.29 | 10.70 | 10.99 | 22,966,592 | -0.10(-0.90%) |
Dec 16, 2008 | 10.76 | 11.11 | 10.62 | 11.09 | 24,851,272 | +0.30(+2.78%) |
Dec 15, 2008 | 10.78 | 10.94 | 10.60 | 10.79 | 22,783,856 | +0.02(+0.19%) |
Dec 12, 2008 | 10.27 | 10.88 | 10.27 | 10.77 | 0 | +0.25(+2.38%) |
Dec 11, 2008 | 10.34 | 10.84 | 10.31 | 10.52 | 26,313,104 | +0.09(+0.86%) |
Dec 10, 2008 | 10.67 | 10.73 | 10.25 | 10.43 | 28,906,698 | -0.18(-1.70%) |
Dec 09, 2008 | 10.83 | 11.43 | 10.56 | 10.61 | 25,945,096 | -0.56(-5.01%) |
Dec 08, 2008 | 11.00 | 11.33 | 10.68 | 11.17 | 28,815,828 | +0.36(+3.33%) |
Dec 05, 2008 | 10.20 | 10.90 | 10.02 | 10.81 | 32,043,696 | +0.51(+4.95%) |
Dec 04, 2008 | 10.44 | 10.65 | 10.13 | 10.30 | 28,400,916 | -0.35(-3.29%) |
Dec 03, 2008 | 10.44 | 10.75 | 10.06 | 10.65 | 28,884,448 | +0.25(+2.40%) |
Dec 02, 2008 | 10.43 | 10.60 | 10.14 | 10.40 | 33,002,148 | +0.27(+2.67%) |
Dec 01, 2008 | 10.34 | 10.43 | 10.03 | 10.13 | 26,311,654 | -0.44(-4.16%) |
Nov 28, 2008 | 10.12 | 10.58 | 10.12 | 10.57 | 7,985,756 | +0.07(+0.67%) |
Nov 26, 2008 | 9.670 | 10.55 | 9.510 | 10.50 | 23,302,950 | +0.71(+7.25%) |
Nov 25, 2008 | 10.01 | 10.15 | 9.540 | 9.790 | 28,957,408 | -0.34(-3.36%) |
Nov 24, 2008 | 9.450 | 10.28 | 9.200 | 10.13 | 32,522,456 | +0.83(+8.92%) |
Nov 21, 2008 | 9.020 | 9.380 | 8.250 | 9.300 | 59,032,576 | +0.45(+5.08%) |
Nov 20, 2008 | 9.680 | 10.12 | 8.750 | 8.850 | 50,051,368 | -0.95(-9.69%) |
Nov 19, 2008 | 10.15 | 10.27 | 9.750 | 9.800 | 27,413,464 | -0.40(-3.92%) |
Nov 18, 2008 | 9.970 | 10.24 | 9.770 | 10.20 | 31,672,572 | +0.34(+3.45%) |
Nov 17, 2008 | 9.870 | 10.24 | 9.610 | 9.860 | 21,182,026 | -0.12(-1.20%) |
Nov 14, 2008 | 10.12 | 10.46 | 9.930 | 9.980 | 0 | -0.45(-4.31%) |
Nov 13, 2008 | 9.850 | 10.47 | 9.310 | 10.43 | 38,085,180 | +0.57(+5.78%) |
Nov 12, 2008 | 10.05 | 10.20 | 9.740 | 9.860 | 24,886,720 | -0.39(-3.80%) |
Nov 11, 2008 | 10.56 | 10.64 | 10.07 | 10.25 | 22,412,876 | -0.44(-4.12%) |
Nov 10, 2008 | 11.15 | 11.15 | 10.54 | 10.69 | 25,546,924 | -0.20(-1.84%) |
Nov 07, 2008 | 10.57 | 11.05 | 10.33 | 10.89 | 20,514,508 | +0.42(+4.01%) |
Nov 06, 2008 | 10.65 | 11.00 | 10.32 | 10.47 | 27,853,496 | -0.54(-4.90%) |
Nov 05, 2008 | 11.42 | 11.59 | 10.94 | 11.01 | 27,835,886 | -0.73(-6.22%) |
Nov 04, 2008 | 11.80 | 11.80 | 11.42 | 11.74 | 26,861,636 | +0.21(+1.82%) |
Nov 03, 2008 | 11.78 | 11.86 | 11.35 | 11.53 | 22,034,960 | -0.25(-2.12%) |
Oct 31, 2008 | 11.44 | 12.06 | 11.04 | 11.78 | 42,237,420 | +0.32(+2.79%) |
Oct 30, 2008 | 11.30 | 11.50 | 10.88 | 11.46 | 53,833,488 | +0.95(+9.04%) |
Oct 29, 2008 | 11.07 | 11.11 | 10.50 | 10.51 | 34,118,648 | -0.56(-5.06%) |
Oct 28, 2008 | 10.25 | 11.10 | 10.02 | 11.07 | 40,959,464 | +1.06(+10.59%) |
Oct 27, 2008 | 9.620 | 10.58 | 9.610 | 10.01 | 31,981,014 | +0.08(+0.81%) |
Oct 24, 2008 | 8.450 | 10.20 | 8.350 | 9.930 | 50,358,164 | +0.52(+5.53%) |
Oct 23, 2008 | 10.08 | 10.15 | 9.000 | 9.410 | 46,744,772 | -0.57(-5.71%) |
Oct 22, 2008 | 10.17 | 10.63 | 9.640 | 9.980 | 59,110,992 | +0.29(+2.99%) |
Oct 21, 2008 | 9.990 | 10.19 | 9.640 | 9.690 | 24,733,932 | -0.48(-4.72%) |
Oct 20, 2008 | 10.00 | 10.19 | 9.580 | 10.17 | 26,996,906 | +0.48(+4.95%) |
Oct 17, 2008 | 9.780 | 10.28 | 9.490 | 9.690 | 36,292,308 | -0.28(-2.81%) |
Oct 16, 2008 | 10.00 | 10.19 | 9.400 | 9.970 | 58,327,856 | +0.20(+2.05%) |
Oct 15, 2008 | 10.45 | 10.56 | 9.680 | 9.770 | 35,655,448 | -0.94(-8.78%) |
Oct 14, 2008 | 11.82 | 11.89 | 10.38 | 10.71 | 43,031,792 | -0.60(-5.31%) |
Oct 13, 2008 | 10.70 | 11.60 | 10.65 | 11.31 | 38,759,256 | +1.19(+11.76%) |
Oct 10, 2008 | 10.09 | 11.02 | 9.350 | 10.12 | 50,860,824 | -0.32(-3.07%) |
Oct 09, 2008 | 10.68 | 11.00 | 10.35 | 10.44 | 43,357,352 | -0.13(-1.23%) |
Oct 08, 2008 | 10.11 | 11.00 | 10.10 | 10.57 | 49,919,420 | -0.15(-1.40%) |
Oct 07, 2008 | 10.50 | 10.88 | 10.12 | 10.72 | 49,684,560 | -0.02(-0.19%) |
Oct 06, 2008 | 11.17 | 11.49 | 10.22 | 10.74 | 41,495,824 | -0.84(-7.25%) |
Oct 03, 2008 | 11.83 | 12.25 | 11.50 | 11.58 | 0 | -0.18(-1.53%) |
Oct 02, 2008 | 11.84 | 11.89 | 11.50 | 11.76 | 31,728,016 | -0.21(-1.75%) |
Oct 01, 2008 | 12.00 | 12.25 | 11.67 | 11.97 | 33,031,440 | +0.01(+0.08%) |
Sep 30, 2008 | 11.57 | 12.09 | 11.54 | 11.96 | 28,619,432 | +0.49(+4.27%) |
Sep 29, 2008 | 12.42 | 12.50 | 11.22 | 11.47 | 43,938,080 | -1.25(-9.83%) |
Sep 26, 2008 | 12.44 | 12.93 | 12.44 | 12.72 | 0 | -0.32(-2.45%) |
Sep 25, 2008 | 12.28 | 13.09 | 12.10 | 13.04 | 48,976,300 | +0.84(+6.89%) |
Sep 24, 2008 | 12.27 | 12.35 | 11.89 | 12.20 | 33,454,494 | +0.02(+0.16%) |
Sep 23, 2008 | 12.25 | 12.48 | 11.65 | 12.18 | 62,510,148 | -0.06(-0.49%) |
Sep 22, 2008 | 12.96 | 13.04 | 12.19 | 12.24 | 36,300,924 | -0.80(-6.13%) |
Sep 19, 2008 | 13.30 | 13.64 | 12.42 | 13.04 | 0 | +0.63(+5.08%) |
Sep 18, 2008 | 12.91 | 12.91 | 11.50 | 12.41 | 64,247,728 | -0.43(-3.35%) |
Sep 17, 2008 | 13.11 | 13.19 | 12.55 | 12.84 | 44,863,040 | -0.53(-3.96%) |
Sep 16, 2008 | 12.90 | 13.43 | 12.61 | 13.37 | 37,862,304 | +0.09(+0.68%) |
Sep 15, 2008 | 13.84 | 13.86 | 13.13 | 13.28 | 36,850,000 | -0.82(-5.82%) |
Sep 12, 2008 | 13.81 | 14.17 | 13.64 | 14.10 | 31,553,396 | +0.14(+1.00%) |
Sep 11, 2008 | 13.68 | 14.00 | 13.44 | 13.96 | 33,713,064 | -0.04(-0.29%) |
Sep 10, 2008 | 13.82 | 14.15 | 13.59 | 14.00 | 28,663,284 | +0.33(+2.41%) |
Sep 09, 2008 | 14.18 | 14.44 | 13.60 | 13.67 | 30,497,428 | -0.63(-4.41%) |
Sep 08, 2008 | 14.32 | 14.42 | 13.78 | 14.30 | 27,288,984 | +0.26(+1.85%) |
Sep 05, 2008 | 13.85 | 14.14 | 13.72 | 14.04 | 0 | +0.10(+0.72%) |
Sep 04, 2008 | 14.75 | 14.86 | 13.80 | 13.94 | 47,489,836 | -0.93(-6.25%) |
Sep 03, 2008 | 14.68 | 15.02 | 14.67 | 14.87 | 24,030,560 | +0.12(+0.81%) |
Sep 02, 2008 | 15.45 | 15.69 | 14.67 | 14.75 | 32,037,448 | -0.53(-3.47%) |
Aug 29, 2008 | 15.62 | 15.62 | 15.26 | 15.28 | 0 | -0.45(-2.86%) |
Aug 28, 2008 | 15.70 | 15.78 | 15.52 | 15.73 | 21,364,482 | +0.13(+0.83%) |
Aug 27, 2008 | 15.29 | 15.69 | 15.01 | 15.60 | 24,099,394 | +0.29(+1.89%) |
Aug 26, 2008 | 15.34 | 15.54 | 15.15 | 15.31 | 15,785,231 | -0.01(-0.07%) |
Aug 25, 2008 | 15.61 | 15.75 | 15.31 | 15.32 | 16,990,952 | -0.42(-2.67%) |
Aug 22, 2008 | 15.40 | 15.78 | 15.33 | 15.74 | 0 | +0.45(+2.94%) |
Aug 21, 2008 | 14.98 | 15.43 | 14.91 | 15.29 | 22,335,152 | +0.11(+0.72%) |
Aug 20, 2008 | 15.18 | 15.57 | 15.09 | 15.18 | 23,197,528 | +0.00(+0.00%) |
Aug 19, 2008 | 14.99 | 15.31 | 14.98 | 15.18 | 30,049,796 | +0.00(+0.00%) |
Aug 18, 2008 | 15.34 | 15.34 | 14.92 | 15.18 | 20,225,960 | -0.14(-0.91%) |
Aug 15, 2008 | 15.20 | 15.42 | 14.90 | 15.32 | 0 | +0.30(+2.00%) |
Aug 14, 2008 | 14.99 | 15.15 | 14.77 | 15.02 | 17,014,228 | +0.03(+0.20%) |
Aug 13, 2008 | 15.14 | 15.22 | 14.75 | 14.99 | 21,524,410 | -0.16(-1.06%) |
Aug 12, 2008 | 15.19 | 15.42 | 15.10 | 15.15 | 19,271,180 | -0.11(-0.72%) |
Aug 11, 2008 | 15.05 | 15.53 | 14.85 | 15.26 | 28,786,486 | +0.24(+1.60%) |
Aug 08, 2008 | 14.63 | 15.15 | 14.59 | 15.02 | 26,529,616 | +0.66(+4.60%) |
Aug 07, 2008 | 14.46 | 14.80 | 14.27 | 14.36 | 24,766,556 | -0.43(-2.91%) |
Aug 06, 2008 | 14.86 | 14.88 | 14.12 | 14.79 | 42,207,500 | -0.15(-1.00%) |
Aug 05, 2008 | 15.02 | 15.09 | 14.65 | 14.94 | 21,398,550 | +0.14(+0.95%) |
Aug 04, 2008 | 15.09 | 15.13 | 14.78 | 14.80 | 17,210,026 | -0.24(-1.60%) |
Aug 01, 2008 | 15.20 | 15.20 | 14.60 | 15.04 | 20,975,148 | +0.03(+0.20%) |
Jul 31, 2008 | 15.14 | 15.52 | 14.84 | 15.01 | 52,104,480 | -0.03(-0.20%) |
Jul 30, 2008 | 14.13 | 15.14 | 13.98 | 15.04 | 61,681,204 | +1.01(+7.20%) |
Jul 29, 2008 | 13.99 | 14.26 | 13.85 | 14.03 | 27,285,706 | +0.12(+0.86%) |
Jul 28, 2008 | 13.97 | 14.07 | 13.65 | 13.91 | 25,990,184 | -0.10(-0.71%) |
Jul 25, 2008 | 14.10 | 14.18 | 13.88 | 14.01 | 18,957,022 | -0.08(-0.57%) |
Jul 24, 2008 | 14.36 | 14.45 | 13.91 | 14.09 | 55,047,240 | -0.08(-0.56%) |
Jul 23, 2008 | 12.86 | 14.27 | 12.70 | 14.17 | 108,544,128 | +1.71(+13.72%) |
Jul 22, 2008 | 12.19 | 12.61 | 12.06 | 12.46 | 44,762,736 | +0.16(+1.30%) |
Jul 21, 2008 | 12.65 | 12.67 | 12.22 | 12.30 | 28,853,274 | -0.27(-2.15%) |
Jul 18, 2008 | 12.69 | 12.79 | 12.44 | 12.57 | 30,494,120 | -0.20(-1.57%) |
Jul 17, 2008 | 12.63 | 12.95 | 12.47 | 12.77 | 30,425,888 | +0.20(+1.59%) |
Jul 16, 2008 | 12.58 | 12.77 | 12.36 | 12.57 | 29,807,616 | +0.04(+0.32%) |
Jul 15, 2008 | 12.50 | 12.75 | 12.25 | 12.53 | 26,620,292 | -0.12(-0.95%) |
Jul 14, 2008 | 12.94 | 12.95 | 12.60 | 12.65 | 22,151,122 | -0.08(-0.63%) |
Jul 11, 2008 | 13.17 | 13.17 | 12.56 | 12.73 | 44,738,912 | -0.65(-4.86%) |
Jul 10, 2008 | 13.13 | 13.41 | 12.96 | 13.38 | 47,796,416 | +0.28(+2.14%) |
Jul 09, 2008 | 13.50 | 13.59 | 12.98 | 13.10 | 51,166,056 | -0.29(-2.17%) |
Jul 08, 2008 | 13.73 | 14.18 | 13.18 | 13.39 | 143,788,160 | -1.75(-11.56%) |
Jul 07, 2008 | 15.33 | 15.75 | 14.95 | 15.14 | 41,344,568 | +0.09(+0.60%) |
Jul 04, 2008 | 14.96 | 15.15 | 14.75 | 15.05 | 14,724,694 | +0.00(+0.00%) |
Jul 03, 2008 | 14.96 | 15.15 | 14.75 | 15.05 | 14,724,694 | +0.07(+0.47%) |
Jul 02, 2008 | 14.79 | 15.14 | 14.65 | 14.98 | 35,619,928 | +0.33(+2.25%) |
Jul 01, 2008 | 14.56 | 14.69 | 14.33 | 14.65 | 34,298,676 | -0.04(-0.27%) |
Jun 30, 2008 | 14.68 | 14.82 | 14.49 | 14.69 | 31,515,726 | -0.08(-0.54%) |
Jun 27, 2008 | 15.30 | 15.40 | 14.65 | 14.77 | 49,626,708 | -0.71(-4.59%) |
Jun 26, 2008 | 16.08 | 16.08 | 15.46 | 15.48 | 28,597,064 | -0.84(-5.15%) |
Jun 25, 2008 | 15.93 | 16.48 | 15.90 | 16.32 | 25,332,924 | +0.39(+2.45%) |
Jun 24, 2008 | 15.90 | 16.09 | 15.75 | 15.93 | 16,809,084 | -0.08(-0.50%) |
Jun 23, 2008 | 16.14 | 16.21 | 15.86 | 16.01 | 15,886,445 | -0.09(-0.56%) |
Jun 20, 2008 | 16.40 | 16.61 | 15.98 | 16.10 | 33,731,096 | -0.48(-2.90%) |
Jun 19, 2008 | 16.40 | 16.65 | 16.25 | 16.58 | 19,648,518 | +0.21(+1.28%) |
Jun 18, 2008 | 16.33 | 16.46 | 16.23 | 16.37 | 20,199,088 | -0.11(-0.67%) |
Jun 17, 2008 | 16.64 | 16.67 | 16.43 | 16.48 | 22,348,328 | -0.02(-0.12%) |
Jun 16, 2008 | 16.44 | 16.54 | 16.24 | 16.50 | 18,892,228 | +0.01(+0.06%) |
Jun 13, 2008 | 16.33 | 16.50 | 16.16 | 16.49 | 18,431,168 | +0.23(+1.41%) |
Jun 12, 2008 | 16.43 | 16.49 | 16.12 | 16.26 | 27,631,216 | -0.03(-0.18%) |
Jun 11, 2008 | 16.52 | 16.68 | 16.26 | 16.29 | 24,621,112 | -0.29(-1.75%) |
Jun 10, 2008 | 16.50 | 16.75 | 16.33 | 16.58 | 25,753,256 | -0.21(-1.25%) |
Jun 09, 2008 | 17.16 | 17.16 | 16.44 | 16.79 | 32,352,656 | -0.33(-1.93%) |
Jun 06, 2008 | 17.30 | 17.49 | 17.08 | 17.12 | 29,119,488 | -0.32(-1.83%) |
Jun 05, 2008 | 17.51 | 17.58 | 17.40 | 17.44 | 32,316,804 | +0.04(+0.23%) |
Jun 04, 2008 | 17.39 | 17.63 | 17.25 | 17.40 | 31,349,568 | -0.07(-0.40%) |
Jun 03, 2008 | 17.33 | 17.78 | 17.30 | 17.47 | 28,086,504 | +0.17(+0.98%) |