Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.09 | 10.38 | 10.02 | 10.38 | 21,843,388 | +0.37(+3.67%) |
May 28, 2009 | 10.58 | 10.58 | 9.797 | 10.01 | 32,670,332 | -0.31(-3.01%) |
May 27, 2009 | 10.43 | 10.64 | 10.28 | 10.32 | 17,650,212 | -0.11(-1.08%) |
May 26, 2009 | 9.952 | 10.52 | 9.868 | 10.43 | 20,958,992 | +0.38(+3.79%) |
May 22, 2009 | 10.03 | 10.15 | 9.854 | 10.05 | 15,913,275 | +0.13(+1.28%) |
May 21, 2009 | 10.16 | 10.19 | 9.797 | 9.924 | 14,424,901 | -0.35(-3.37%) |
May 20, 2009 | 10.23 | 10.77 | 10.21 | 10.27 | 31,297,432 | +0.23(+2.25%) |
May 19, 2009 | 10.07 | 10.16 | 9.825 | 10.04 | 18,266,732 | +0.06(+0.57%) |
May 18, 2009 | 9.889 | 10.11 | 9.741 | 9.988 | 21,982,730 | +0.19(+1.95%) |
May 15, 2009 | 10.00 | 10.13 | 9.698 | 9.797 | 23,326,384 | -0.14(-1.42%) |
May 14, 2009 | 9.508 | 10.03 | 9.508 | 9.938 | 18,661,202 | +0.44(+4.61%) |
May 13, 2009 | 9.663 | 9.762 | 9.389 | 9.501 | 22,051,280 | -0.32(-3.24%) |
May 12, 2009 | 10.06 | 10.11 | 9.663 | 9.818 | 29,152,720 | -0.11(-1.14%) |
May 11, 2009 | 10.14 | 10.21 | 9.896 | 9.931 | 16,989,358 | -0.35(-3.43%) |
May 08, 2009 | 10.46 | 10.64 | 10.14 | 10.28 | 23,925,324 | -0.06(-0.61%) |
May 07, 2009 | 11.16 | 11.20 | 10.23 | 10.35 | 28,951,908 | -0.74(-6.68%) |
May 06, 2009 | 10.97 | 11.19 | 10.87 | 11.09 | 26,901,788 | +0.29(+2.68%) |
May 05, 2009 | 10.45 | 10.83 | 10.45 | 10.80 | 22,948,418 | +0.28(+2.68%) |
May 04, 2009 | 10.45 | 10.55 | 10.44 | 10.52 | 21,834,132 | +0.43(+4.27%) |
May 01, 2009 | 10.53 | 10.53 | 9.698 | 10.09 | 32,974,670 | -0.23(-2.26%) |
Apr 30, 2009 | 10.79 | 10.85 | 10.23 | 10.32 | 32,249,986 | -0.16(-1.55%) |
Apr 29, 2009 | 10.48 | 10.66 | 10.42 | 10.48 | 26,753,098 | +0.11(+1.09%) |
Apr 28, 2009 | 10.93 | 10.93 | 10.30 | 10.37 | 38,243,896 | -0.81(-7.26%) |
Apr 27, 2009 | 11.07 | 11.55 | 10.95 | 11.18 | 47,562,168 | +0.36(+3.33%) |
Apr 24, 2009 | 10.73 | 10.89 | 10.38 | 10.82 | 30,422,018 | +0.15(+1.39%) |
Apr 23, 2009 | 10.55 | 10.69 | 10.23 | 10.67 | 22,117,182 | +0.26(+2.51%) |
Apr 22, 2009 | 10.54 | 10.72 | 10.34 | 10.41 | 23,081,032 | -0.24(-2.25%) |
Apr 21, 2009 | 10.16 | 10.84 | 10.08 | 10.65 | 19,465,196 | +0.35(+3.43%) |
Apr 20, 2009 | 10.61 | 10.71 | 10.23 | 10.30 | 13,748,923 | -0.48(-4.45%) |
Apr 17, 2009 | 10.73 | 10.84 | 10.48 | 10.78 | 25,542,632 | +0.15(+1.40%) |
Apr 16, 2009 | 10.46 | 10.73 | 10.31 | 10.63 | 16,910,208 | +0.25(+2.45%) |
Apr 15, 2009 | 10.33 | 10.40 | 10.06 | 10.38 | 13,684,038 | +0.08(+0.75%) |
Apr 14, 2009 | 10.48 | 10.50 | 10.25 | 10.30 | 18,002,576 | -0.14(-1.35%) |
Apr 13, 2009 | 10.43 | 10.53 | 10.29 | 10.44 | 19,743,926 | -0.22(-2.05%) |
Apr 09, 2009 | 10.91 | 10.94 | 10.60 | 10.66 | 27,396,134 | +0.13(+1.21%) |
Apr 08, 2009 | 10.38 | 10.60 | 10.23 | 10.53 | 20,119,688 | +0.34(+3.32%) |
Apr 07, 2009 | 10.62 | 10.62 | 10.17 | 10.19 | 37,112,944 | -0.90(-8.14%) |
Apr 06, 2009 | 11.16 | 11.19 | 10.85 | 11.10 | 37,892,720 | -0.17(-1.50%) |
Apr 03, 2009 | 10.73 | 11.29 | 10.48 | 11.27 | 38,458,516 | +0.51(+4.72%) |
Apr 02, 2009 | 10.26 | 10.86 | 10.17 | 10.76 | 59,816,704 | +0.77(+7.70%) |
Apr 01, 2009 | 9.360 | 10.25 | 9.317 | 9.988 | 56,913,896 | +0.62(+6.63%) |
Mar 31, 2009 | 9.197 | 9.578 | 9.169 | 9.367 | 22,914,908 | +0.28(+3.11%) |
Mar 30, 2009 | 9.338 | 9.352 | 8.865 | 9.084 | 24,423,082 | -0.96(-9.56%) |
Mar 26, 2009 | 9.656 | 10.19 | 9.656 | 10.04 | 35,385,456 | +0.50(+5.25%) |
Mar 25, 2009 | 9.423 | 9.804 | 9.218 | 9.543 | 34,896,040 | +0.25(+2.66%) |
Mar 24, 2009 | 9.190 | 9.529 | 9.105 | 9.296 | 32,564,224 | +0.13(+1.46%) |
Mar 23, 2009 | 9.176 | 9.236 | 9.112 | 9.162 | 58,142,872 | +0.39(+4.42%) |
Mar 20, 2009 | 9.176 | 9.310 | 8.696 | 8.774 | 41,059,800 | -0.16(-1.74%) |
Mar 19, 2009 | 9.352 | 9.352 | 8.520 | 8.929 | 37,439,668 | +0.11(+1.20%) |
Mar 18, 2009 | 8.682 | 8.964 | 8.407 | 8.823 | 22,243,584 | +0.06(+0.73%) |
Mar 17, 2009 | 8.018 | 8.760 | 7.934 | 8.760 | 31,532,480 | +0.73(+9.15%) |
Mar 16, 2009 | 8.322 | 8.442 | 8.004 | 8.025 | 15,635,240 | -0.24(-2.90%) |
Mar 13, 2009 | 8.421 | 8.456 | 7.927 | 8.265 | 0 | -0.10(-1.18%) |
Mar 12, 2009 | 8.004 | 8.385 | 7.905 | 8.364 | 25,432,490 | +0.32(+4.04%) |
Mar 11, 2009 | 7.920 | 8.110 | 7.856 | 8.040 | 21,952,580 | +0.13(+1.70%) |
Mar 10, 2009 | 7.207 | 7.941 | 7.164 | 7.905 | 29,760,110 | +0.85(+12.11%) |
Mar 09, 2009 | 7.073 | 7.553 | 7.002 | 7.051 | 20,292,596 | -0.11(-1.48%) |
Mar 06, 2009 | 7.178 | 7.517 | 6.960 | 7.157 | 0 | +0.04(+0.50%) |
Mar 05, 2009 | 7.235 | 7.426 | 7.058 | 7.122 | 25,995,918 | -0.28(-3.72%) |
Mar 04, 2009 | 6.466 | 7.680 | 6.466 | 7.397 | 30,108,136 | +0.70(+10.43%) |
Mar 02, 2009 | 7.291 | 7.482 | 6.649 | 6.698 | 40,800,216 | -0.75(-10.05%) |
Feb 27, 2009 | 7.256 | 7.680 | 7.150 | 7.447 | 0 | +0.06(+0.76%) |
Feb 26, 2009 | 7.447 | 7.835 | 7.362 | 7.390 | 28,611,030 | +0.04(+0.58%) |
Feb 25, 2009 | 7.108 | 7.538 | 6.889 | 7.348 | 25,640,004 | +0.19(+2.66%) |
Feb 24, 2009 | 6.727 | 7.228 | 6.727 | 7.157 | 24,104,176 | +0.48(+7.19%) |
Feb 23, 2009 | 6.917 | 6.995 | 6.614 | 6.677 | 24,124,992 | -0.25(-3.57%) |
Feb 20, 2009 | 6.826 | 7.080 | 6.741 | 6.924 | 0 | -0.26(-3.63%) |
Feb 19, 2009 | 7.651 | 7.750 | 7.136 | 7.186 | 19,624,930 | -0.40(-5.30%) |
Feb 18, 2009 | 7.665 | 7.785 | 7.503 | 7.588 | 20,624,702 | -0.03(-0.37%) |
Feb 17, 2009 | 7.941 | 7.948 | 7.602 | 7.616 | 20,403,592 | -0.54(-6.66%) |
Feb 13, 2009 | 7.983 | 8.301 | 7.962 | 8.160 | 20,036,668 | +0.14(+1.76%) |
Feb 12, 2009 | 7.623 | 8.047 | 7.560 | 8.018 | 22,358,190 | +0.13(+1.70%) |
Feb 11, 2009 | 7.955 | 7.987 | 7.715 | 7.884 | 15,091,415 | -0.01(-0.09%) |
Feb 10, 2009 | 8.244 | 8.470 | 7.800 | 7.891 | 27,250,786 | -0.52(-6.13%) |
Feb 09, 2009 | 8.421 | 8.682 | 8.237 | 8.407 | 27,585,760 | +0.13(+1.53%) |
Feb 06, 2009 | 7.870 | 8.371 | 7.870 | 8.280 | 39,486,792 | +0.54(+6.93%) |
Feb 05, 2009 | 7.461 | 7.835 | 7.277 | 7.743 | 28,048,898 | +0.16(+2.05%) |
Feb 04, 2009 | 7.341 | 7.976 | 7.341 | 7.588 | 28,666,870 | +0.30(+4.17%) |
Feb 03, 2009 | 7.355 | 7.355 | 7.027 | 7.284 | 14,477,486 | +0.05(+0.68%) |
Feb 02, 2009 | 7.009 | 7.334 | 6.981 | 7.235 | 20,098,116 | +0.10(+1.38%) |
Jan 30, 2009 | 7.454 | 7.454 | 7.058 | 7.136 | 0 | -0.26(-3.53%) |
Jan 29, 2009 | 7.588 | 7.651 | 7.235 | 7.397 | 21,128,916 | -0.28(-3.59%) |
Jan 28, 2009 | 7.171 | 7.694 | 7.164 | 7.673 | 29,056,954 | +0.62(+8.81%) |
Jan 27, 2009 | 6.586 | 7.207 | 6.529 | 7.051 | 47,020,484 | +0.03(+0.40%) |
Jan 26, 2009 | 7.044 | 7.058 | 6.833 | 7.023 | 25,434,634 | -0.04(-0.50%) |
Jan 23, 2009 | 6.494 | 7.164 | 6.466 | 7.058 | 23,974,908 | +0.35(+5.26%) |
Jan 22, 2009 | 6.578 | 6.811 | 6.437 | 6.706 | 18,629,198 | -0.01(-0.21%) |
Jan 21, 2009 | 6.607 | 6.720 | 6.331 | 6.720 | 28,136,584 | +0.28(+4.27%) |
Jan 20, 2009 | 6.811 | 6.917 | 6.444 | 6.444 | 18,114,438 | -0.40(-5.88%) |
Jan 16, 2009 | 6.953 | 7.051 | 6.550 | 6.847 | 0 | +0.06(+0.83%) |
Jan 15, 2009 | 6.480 | 6.896 | 6.416 | 6.790 | 22,150,510 | +0.30(+4.68%) |
Jan 14, 2009 | 6.550 | 6.734 | 6.395 | 6.487 | 30,509,138 | -0.32(-4.67%) |
Jan 13, 2009 | 6.706 | 6.868 | 6.536 | 6.804 | 30,002,736 | -0.23(-3.21%) |
Jan 12, 2009 | 7.623 | 7.623 | 6.960 | 7.030 | 22,317,964 | -0.52(-6.92%) |
Jan 09, 2009 | 7.863 | 7.877 | 7.475 | 7.553 | 19,151,156 | -0.30(-3.78%) |
Jan 08, 2009 | 7.687 | 7.877 | 7.496 | 7.849 | 18,843,784 | -0.01(-0.18%) |
Jan 07, 2009 | 8.004 | 8.117 | 7.743 | 7.863 | 24,654,324 | -0.29(-3.55%) |
Jan 06, 2009 | 7.545 | 8.181 | 7.545 | 8.153 | 32,765,662 | +0.68(+9.17%) |
Jan 05, 2009 | 7.164 | 7.623 | 7.044 | 7.468 | 29,881,350 | +0.37(+5.27%) |
Jan 02, 2009 | 6.776 | 7.143 | 6.586 | 7.094 | 0 | +0.37(+5.46%) |
Jan 01, 2009 | 6.416 | 6.776 | 6.381 | 6.727 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.416 | 6.776 | 6.381 | 6.727 | 18,782,524 | +0.37(+5.77%) |
Dec 30, 2008 | 6.169 | 6.388 | 6.155 | 6.360 | 13,193,422 | +0.21(+3.44%) |
Dec 29, 2008 | 6.226 | 6.254 | 6.070 | 6.148 | 9,966,639 | -0.11(-1.69%) |
Dec 26, 2008 | 6.190 | 6.282 | 6.176 | 6.254 | 0 | +0.07(+1.14%) |
Dec 24, 2008 | 6.120 | 6.211 | 6.084 | 6.183 | 4,183,945 | +0.06(+0.92%) |
Dec 23, 2008 | 6.120 | 6.331 | 6.070 | 6.127 | 16,114,165 | -0.06(-0.91%) |
Dec 22, 2008 | 6.338 | 6.338 | 6.021 | 6.183 | 15,621,863 | -0.02(-0.34%) |
Dec 19, 2008 | 6.360 | 6.473 | 6.141 | 6.204 | 27,217,772 | -0.06(-0.90%) |
Dec 18, 2008 | 6.501 | 6.557 | 6.162 | 6.261 | 21,804,586 | -0.23(-3.48%) |
Dec 17, 2008 | 6.254 | 6.621 | 6.197 | 6.487 | 18,723,738 | +0.03(+0.44%) |
Dec 16, 2008 | 6.070 | 6.538 | 6.000 | 6.458 | 24,063,950 | +0.47(+7.90%) |
Dec 15, 2008 | 6.070 | 6.070 | 5.859 | 5.986 | 14,736,657 | +0.02(+0.35%) |
Dec 12, 2008 | 5.717 | 6.035 | 5.647 | 5.964 | 0 | +0.09(+1.56%) |
Dec 11, 2008 | 6.162 | 6.303 | 5.809 | 5.873 | 26,696,876 | -0.35(-5.67%) |
Dec 10, 2008 | 6.261 | 6.480 | 6.099 | 6.226 | 24,245,536 | +0.02(+0.34%) |
Dec 09, 2008 | 6.162 | 6.501 | 6.028 | 6.204 | 32,035,112 | -0.14(-2.22%) |
Dec 08, 2008 | 6.155 | 6.437 | 6.155 | 6.346 | 27,797,422 | +0.32(+5.27%) |
Dec 05, 2008 | 5.795 | 6.035 | 5.576 | 6.028 | 0 | +0.14(+2.40%) |
Dec 04, 2008 | 6.021 | 6.120 | 5.760 | 5.887 | 32,139,520 | -0.23(-3.81%) |
Dec 03, 2008 | 5.964 | 6.176 | 5.724 | 6.120 | 28,757,860 | +0.06(+1.05%) |
Dec 02, 2008 | 6.077 | 6.106 | 5.781 | 6.056 | 21,589,886 | +0.07(+1.18%) |
Dec 01, 2008 | 6.218 | 6.353 | 5.964 | 5.986 | 23,515,038 | -0.37(-5.88%) |
Nov 28, 2008 | 6.607 | 6.663 | 6.324 | 6.360 | 16,278,243 | -0.27(-4.05%) |
Nov 26, 2008 | 6.317 | 6.706 | 6.282 | 6.628 | 25,562,188 | +0.22(+3.41%) |
Nov 25, 2008 | 6.494 | 6.543 | 6.176 | 6.409 | 26,117,366 | +0.09(+1.45%) |
Nov 24, 2008 | 5.873 | 6.494 | 5.802 | 6.317 | 27,445,428 | +0.64(+11.32%) |
Nov 21, 2008 | 5.809 | 5.809 | 5.195 | 5.675 | 38,426,872 | +0.16(+2.81%) |
Nov 20, 2008 | 5.640 | 6.190 | 5.449 | 5.520 | 37,294,940 | -0.43(-7.24%) |
Nov 19, 2008 | 5.682 | 6.211 | 5.654 | 5.950 | 42,329,700 | +0.03(+0.48%) |
Nov 18, 2008 | 5.971 | 6.035 | 5.202 | 5.922 | 89,638,336 | -0.44(-6.88%) |
Nov 17, 2008 | 6.204 | 6.529 | 5.880 | 6.360 | 34,485,268 | +0.07(+1.12%) |
Nov 14, 2008 | 6.487 | 6.684 | 6.049 | 6.289 | 0 | -0.43(-6.41%) |
Nov 13, 2008 | 6.381 | 6.741 | 5.668 | 6.720 | 44,802,760 | +0.25(+3.93%) |
Nov 12, 2008 | 6.811 | 7.037 | 6.353 | 6.466 | 34,576,092 | -0.58(-8.22%) |
Nov 11, 2008 | 6.840 | 7.341 | 6.635 | 7.044 | 28,303,510 | +0.02(+0.30%) |
Nov 10, 2008 | 7.715 | 7.715 | 6.924 | 7.023 | 18,504,644 | -0.32(-4.42%) |
Nov 07, 2008 | 7.157 | 7.376 | 7.087 | 7.348 | 0 | +0.29(+4.10%) |
Nov 06, 2008 | 7.736 | 7.736 | 6.967 | 7.058 | 38,239,404 | -0.77(-9.83%) |
Nov 05, 2008 | 8.188 | 8.188 | 7.764 | 7.828 | 28,534,234 | -0.46(-5.54%) |
Nov 04, 2008 | 8.117 | 8.308 | 7.849 | 8.287 | 32,707,910 | +0.41(+5.20%) |
Nov 03, 2008 | 7.588 | 7.927 | 7.588 | 7.877 | 19,464,822 | +0.23(+3.05%) |
Oct 31, 2008 | 7.080 | 7.821 | 6.953 | 7.644 | 0 | +0.52(+7.33%) |
Oct 30, 2008 | 7.602 | 7.807 | 6.974 | 7.122 | 37,375,168 | -0.30(-4.00%) |
Oct 29, 2008 | 7.058 | 7.764 | 6.917 | 7.418 | 57,060,456 | -0.64(-7.97%) |
Oct 28, 2008 | 7.461 | 8.082 | 7.214 | 8.061 | 26,079,668 | +0.90(+12.51%) |
Oct 27, 2008 | 7.348 | 7.616 | 7.101 | 7.164 | 21,294,352 | -0.35(-4.69%) |
Oct 24, 2008 | 6.960 | 7.757 | 6.917 | 7.517 | 0 | -0.32(-4.14%) |
Oct 23, 2008 | 7.743 | 7.877 | 7.249 | 7.842 | 41,255,936 | +0.10(+1.28%) |
Oct 22, 2008 | 7.891 | 7.913 | 7.503 | 7.743 | 28,174,740 | -0.23(-2.92%) |
Oct 21, 2008 | 8.350 | 8.477 | 7.913 | 7.976 | 21,979,186 | -0.50(-5.91%) |
Oct 20, 2008 | 8.915 | 8.992 | 8.244 | 8.477 | 29,438,826 | -0.16(-1.88%) |
Oct 17, 2008 | 8.414 | 8.872 | 8.301 | 8.640 | 0 | +0.10(+1.16%) |
Oct 16, 2008 | 8.682 | 8.915 | 7.962 | 8.541 | 41,576,816 | -0.12(-1.39%) |
Oct 15, 2008 | 9.098 | 9.303 | 8.541 | 8.661 | 24,628,248 | -0.86(-9.04%) |
Oct 14, 2008 | 10.49 | 10.66 | 9.374 | 9.522 | 31,520,586 | -0.44(-4.46%) |
Oct 13, 2008 | 9.211 | 10.14 | 9.104 | 9.967 | 25,597,282 | +1.24(+14.15%) |
Oct 10, 2008 | 8.301 | 9.367 | 7.934 | 8.731 | 0 | +0.05(+0.57%) |
Oct 09, 2008 | 8.449 | 9.063 | 8.294 | 8.682 | 56,922,228 | +0.51(+6.22%) |
Oct 08, 2008 | 8.343 | 9.035 | 7.905 | 8.174 | 47,455,252 | -0.80(-8.89%) |
Oct 07, 2008 | 10.03 | 10.13 | 8.922 | 8.971 | 38,897,088 | -0.88(-8.89%) |
Oct 06, 2008 | 10.07 | 10.16 | 8.700 | 9.847 | 50,791,984 | -0.61(-5.81%) |
Oct 03, 2008 | 10.51 | 10.83 | 10.41 | 10.45 | 0 | +0.09(+0.89%) |
Oct 02, 2008 | 10.79 | 10.79 | 10.26 | 10.36 | 22,067,034 | -0.44(-4.05%) |
Oct 01, 2008 | 10.87 | 11.04 | 10.71 | 10.80 | 18,951,234 | -0.24(-2.17%) |
Sep 30, 2008 | 10.91 | 11.08 | 10.60 | 11.04 | 23,965,820 | +0.57(+5.46%) |
Sep 29, 2008 | 11.22 | 11.29 | 10.21 | 10.47 | 31,766,544 | -0.92(-8.06%) |
Sep 26, 2008 | 11.46 | 11.52 | 11.19 | 11.39 | 0 | -0.40(-3.36%) |
Sep 25, 2008 | 11.63 | 11.99 | 11.62 | 11.78 | 15,066,600 | +0.09(+0.79%) |
Sep 24, 2008 | 11.46 | 11.87 | 11.33 | 11.69 | 25,326,208 | +0.28(+2.41%) |
Sep 23, 2008 | 11.36 | 11.65 | 11.24 | 11.41 | 23,737,116 | +0.07(+0.62%) |
Sep 22, 2008 | 11.89 | 11.96 | 11.32 | 11.34 | 19,999,696 | -0.72(-5.97%) |
Sep 19, 2008 | 12.03 | 12.54 | 11.58 | 12.06 | 0 | +0.82(+7.28%) |
Sep 18, 2008 | 10.47 | 11.39 | 10.41 | 11.24 | 42,701,384 | +1.00(+9.79%) |
Sep 17, 2008 | 10.71 | 10.73 | 10.22 | 10.24 | 29,604,888 | -0.61(-5.66%) |
Sep 16, 2008 | 10.57 | 10.90 | 10.23 | 10.86 | 43,345,312 | +0.04(+0.33%) |
Sep 15, 2008 | 11.31 | 11.33 | 10.80 | 10.82 | 25,940,312 | -0.81(-6.98%) |
Sep 12, 2008 | 11.37 | 11.65 | 11.22 | 11.63 | 0 | +0.19(+1.66%) |
Sep 11, 2008 | 11.28 | 11.53 | 11.12 | 11.44 | 21,461,042 | -0.01(-0.06%) |
Sep 10, 2008 | 11.41 | 11.57 | 11.29 | 11.45 | 22,139,188 | +0.16(+1.38%) |
Sep 09, 2008 | 11.87 | 11.92 | 11.29 | 11.29 | 35,023,876 | -0.41(-3.50%) |
Sep 08, 2008 | 12.00 | 12.08 | 11.60 | 11.70 | 37,317,224 | -0.08(-0.66%) |
Sep 05, 2008 | 11.56 | 11.91 | 11.25 | 11.78 | 0 | +0.06(+0.54%) |
Sep 04, 2008 | 12.06 | 12.08 | 11.46 | 11.72 | 82,244,880 | -0.32(-2.64%) |
Sep 03, 2008 | 12.52 | 12.85 | 12.01 | 12.03 | 121,559,984 | -1.73(-12.56%) |
Sep 02, 2008 | 14.68 | 14.78 | 13.61 | 13.76 | 37,932,064 | -0.73(-5.06%) |
Aug 29, 2008 | 14.55 | 14.58 | 14.22 | 14.50 | 0 | -0.16(-1.11%) |
Aug 28, 2008 | 14.87 | 14.92 | 14.51 | 14.66 | 21,010,978 | -0.15(-1.00%) |
Aug 27, 2008 | 14.77 | 14.84 | 14.58 | 14.81 | 13,579,434 | +0.03(+0.19%) |
Aug 26, 2008 | 15.05 | 15.05 | 14.66 | 14.78 | 11,480,315 | -0.11(-0.71%) |
Aug 25, 2008 | 15.09 | 15.20 | 14.84 | 14.89 | 11,514,776 | -0.26(-1.72%) |
Aug 22, 2008 | 15.18 | 15.31 | 15.09 | 15.15 | 0 | +0.08(+0.56%) |
Aug 21, 2008 | 14.69 | 15.11 | 14.61 | 15.06 | 14,931,737 | +0.19(+1.28%) |
Aug 20, 2008 | 14.89 | 14.99 | 14.61 | 14.87 | 18,487,984 | +0.00(+0.00%) |
Aug 19, 2008 | 15.03 | 15.23 | 14.79 | 14.87 | 13,248,475 | -0.22(-1.45%) |
Aug 18, 2008 | 14.96 | 15.36 | 14.92 | 15.09 | 19,668,554 | +0.13(+0.85%) |
Aug 15, 2008 | 14.74 | 15.06 | 14.65 | 14.96 | 0 | +0.29(+1.97%) |
Aug 14, 2008 | 14.69 | 14.82 | 14.41 | 14.67 | 19,290,058 | -0.10(-0.67%) |
Aug 13, 2008 | 15.06 | 15.20 | 14.55 | 14.77 | 17,835,654 | -0.36(-2.38%) |
Aug 12, 2008 | 15.21 | 15.36 | 15.08 | 15.13 | 17,446,540 | -0.10(-0.65%) |
Aug 11, 2008 | 14.65 | 15.25 | 14.60 | 15.23 | 22,392,016 | +0.64(+4.35%) |
Aug 08, 2008 | 14.08 | 14.63 | 13.98 | 14.60 | 18,157,974 | +0.61(+4.39%) |
Aug 07, 2008 | 14.30 | 14.41 | 13.95 | 13.98 | 22,370,758 | -0.40(-2.80%) |
Aug 06, 2008 | 14.43 | 14.56 | 14.10 | 14.39 | 18,340,420 | -0.04(-0.29%) |
Aug 05, 2008 | 14.36 | 14.48 | 14.15 | 14.43 | 21,863,400 | +0.24(+1.69%) |
Aug 04, 2008 | 14.37 | 14.51 | 14.15 | 14.19 | 23,925,228 | -0.17(-1.18%) |
Aug 01, 2008 | 14.24 | 14.48 | 14.01 | 14.36 | 21,145,842 | +0.23(+1.65%) |
Jul 31, 2008 | 14.40 | 14.51 | 14.03 | 14.12 | 24,586,546 | -0.32(-2.25%) |
Jul 30, 2008 | 14.75 | 15.03 | 14.23 | 14.45 | 47,862,968 | -0.60(-3.99%) |
Jul 29, 2008 | 14.95 | 15.21 | 14.85 | 15.05 | 29,580,018 | +0.37(+2.50%) |
Jul 28, 2008 | 14.63 | 14.88 | 14.61 | 14.68 | 24,818,092 | +0.21(+1.46%) |
Jul 25, 2008 | 14.12 | 14.53 | 14.01 | 14.47 | 18,018,240 | +0.44(+3.12%) |
Jul 24, 2008 | 14.24 | 14.54 | 14.00 | 14.03 | 16,632,262 | -0.17(-1.19%) |
Jul 23, 2008 | 14.24 | 14.34 | 14.08 | 14.20 | 17,117,814 | +0.01(+0.10%) |
Jul 22, 2008 | 14.35 | 14.41 | 14.05 | 14.19 | 22,281,210 | -0.30(-2.05%) |
Jul 21, 2008 | 14.34 | 14.60 | 14.26 | 14.48 | 17,506,706 | +0.23(+1.58%) |
Jul 18, 2008 | 14.61 | 14.68 | 14.19 | 14.26 | 25,311,542 | -0.34(-2.32%) |
Jul 17, 2008 | 14.34 | 14.77 | 14.27 | 14.60 | 26,984,742 | +0.44(+3.09%) |
Jul 16, 2008 | 14.06 | 14.21 | 13.78 | 14.16 | 22,002,870 | +0.16(+1.16%) |
Jul 15, 2008 | 13.85 | 14.28 | 13.63 | 14.00 | 28,175,680 | +0.01(+0.05%) |
Jul 14, 2008 | 14.55 | 14.58 | 13.98 | 13.99 | 28,566,490 | -0.32(-2.27%) |
Jul 11, 2008 | 14.14 | 14.60 | 13.90 | 14.31 | 33,647,948 | +0.08(+0.60%) |
Jul 10, 2008 | 14.58 | 14.64 | 14.05 | 14.23 | 41,424,636 | -0.10(-0.69%) |
Jul 09, 2008 | 14.92 | 14.96 | 14.31 | 14.33 | 40,686,724 | -0.71(-4.69%) |
Jul 08, 2008 | 15.63 | 15.63 | 14.77 | 15.03 | 49,521,480 | -0.65(-4.14%) |
Jul 07, 2008 | 15.97 | 16.26 | 15.54 | 15.68 | 23,316,890 | -0.12(-0.76%) |
Jul 04, 2008 | 15.83 | 15.94 | 15.56 | 15.80 | 13,770,278 | +0.00(+0.00%) |
Jul 03, 2008 | 15.83 | 15.94 | 15.56 | 15.80 | 13,770,278 | +0.11(+0.67%) |
Jul 02, 2008 | 16.02 | 16.12 | 15.66 | 15.70 | 23,234,672 | -0.25(-1.59%) |
Jul 01, 2008 | 16.06 | 16.27 | 15.87 | 15.95 | 35,047,344 | -0.32(-1.95%) |
Jun 30, 2008 | 16.53 | 16.59 | 16.25 | 16.27 | 22,075,154 | -0.28(-1.71%) |
Jun 27, 2008 | 17.02 | 17.02 | 16.45 | 16.55 | 36,356,584 | -0.59(-3.42%) |
Jun 26, 2008 | 17.54 | 17.60 | 17.11 | 17.14 | 18,848,688 | -0.68(-3.80%) |
Jun 25, 2008 | 17.67 | 18.04 | 17.65 | 17.82 | 23,315,760 | +0.27(+1.53%) |
Jun 24, 2008 | 17.84 | 17.91 | 17.48 | 17.55 | 20,845,948 | -0.38(-2.13%) |
Jun 23, 2008 | 17.94 | 18.08 | 17.84 | 17.93 | 16,910,154 | +0.10(+0.55%) |
Jun 20, 2008 | 18.09 | 18.26 | 17.70 | 17.83 | 20,645,852 | -0.26(-1.44%) |
Jun 19, 2008 | 18.38 | 18.42 | 17.73 | 18.09 | 26,582,680 | -0.40(-2.14%) |
Jun 18, 2008 | 18.81 | 18.86 | 18.30 | 18.49 | 20,780,166 | -0.32(-1.73%) |
Jun 17, 2008 | 19.27 | 19.35 | 18.76 | 18.81 | 19,067,708 | -0.30(-1.55%) |
Jun 16, 2008 | 19.38 | 19.45 | 19.09 | 19.11 | 20,185,164 | -0.30(-1.56%) |
Jun 13, 2008 | 19.07 | 19.45 | 19.00 | 19.41 | 19,310,768 | +0.50(+2.65%) |
Jun 12, 2008 | 18.78 | 19.08 | 18.64 | 18.91 | 22,966,830 | +0.18(+0.98%) |
Jun 11, 2008 | 18.73 | 18.98 | 18.61 | 18.73 | 25,986,922 | +0.12(+0.64%) |
Jun 10, 2008 | 18.65 | 18.73 | 18.54 | 18.61 | 19,236,156 | -0.32(-1.68%) |
Jun 09, 2008 | 18.85 | 18.99 | 18.66 | 18.92 | 19,382,662 | +0.18(+0.98%) |
Jun 06, 2008 | 18.96 | 18.99 | 18.73 | 18.74 | 28,359,468 | -0.41(-2.14%) |
Jun 05, 2008 | 18.83 | 19.20 | 18.83 | 19.15 | 24,001,152 | +0.35(+1.84%) |
Jun 04, 2008 | 18.80 | 19.00 | 18.69 | 18.80 | 20,430,896 | -0.09(-0.49%) |
Jun 03, 2008 | 19.07 | 19.22 | 18.64 | 18.90 | 30,829,930 | -0.07(-0.37%) |