Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.178 | 7.199 | 6.917 | 7.137 | 6,305,080 | +0.19(+2.68%) |
May 28, 2009 | 6.923 | 7.106 | 6.620 | 6.951 | 8,860,236 | +0.05(+0.70%) |
May 27, 2009 | 7.233 | 7.385 | 6.861 | 6.903 | 11,111,144 | -0.32(-4.39%) |
May 26, 2009 | 6.696 | 7.285 | 6.696 | 7.220 | 5,451,310 | +0.36(+5.22%) |
May 22, 2009 | 6.875 | 6.944 | 6.613 | 6.861 | 4,365,757 | +0.02(+0.30%) |
May 21, 2009 | 6.868 | 6.899 | 6.675 | 6.841 | 8,650,063 | -0.13(-1.88%) |
May 20, 2009 | 7.130 | 7.475 | 6.930 | 6.972 | 5,430,088 | -0.08(-1.17%) |
May 19, 2009 | 7.068 | 7.189 | 6.889 | 7.054 | 9,003,433 | -0.01(-0.10%) |
May 18, 2009 | 6.669 | 7.096 | 6.652 | 7.061 | 7,280,381 | +0.49(+7.44%) |
May 15, 2009 | 6.517 | 6.834 | 6.434 | 6.572 | 9,285,100 | +0.06(+0.85%) |
May 14, 2009 | 6.372 | 6.724 | 6.159 | 6.517 | 6,998,652 | +0.15(+2.38%) |
May 13, 2009 | 6.696 | 6.724 | 6.269 | 6.365 | 10,622,837 | -0.54(-7.78%) |
May 12, 2009 | 7.144 | 7.399 | 6.586 | 6.903 | 11,661,416 | -0.12(-1.76%) |
May 11, 2009 | 7.330 | 7.399 | 6.937 | 7.027 | 7,489,162 | -0.44(-5.90%) |
May 08, 2009 | 6.972 | 7.502 | 6.917 | 7.468 | 9,573,798 | +0.61(+8.84%) |
May 07, 2009 | 7.254 | 7.468 | 6.799 | 6.861 | 11,599,101 | -0.37(-5.14%) |
May 06, 2009 | 7.289 | 7.447 | 6.899 | 7.233 | 8,981,321 | +0.01(+0.10%) |
May 05, 2009 | 6.786 | 7.295 | 6.758 | 7.227 | 10,632,897 | +0.43(+6.28%) |
May 04, 2009 | 6.193 | 6.851 | 6.193 | 6.799 | 7,053,123 | +0.61(+9.79%) |
May 01, 2009 | 6.014 | 6.235 | 5.938 | 6.193 | 6,371,286 | +0.09(+1.47%) |
Apr 30, 2009 | 6.352 | 6.538 | 6.042 | 6.104 | 6,605,972 | -0.10(-1.56%) |
Apr 29, 2009 | 5.849 | 6.372 | 5.773 | 6.200 | 9,899,684 | +0.41(+7.14%) |
Apr 28, 2009 | 6.407 | 6.545 | 5.728 | 5.787 | 14,134,989 | -0.93(-13.85%) |
Apr 27, 2009 | 6.861 | 6.958 | 6.586 | 6.717 | 13,281,848 | -0.23(-3.37%) |
Apr 24, 2009 | 6.076 | 6.999 | 6.055 | 6.951 | 16,068,146 | +0.97(+16.24%) |
Apr 23, 2009 | 6.193 | 6.269 | 5.739 | 5.980 | 9,369,248 | -0.21(-3.34%) |
Apr 22, 2009 | 5.477 | 6.333 | 5.449 | 6.186 | 10,218,111 | +0.49(+8.59%) |
Apr 21, 2009 | 5.256 | 5.704 | 5.187 | 5.697 | 8,110,890 | +0.41(+7.82%) |
Apr 20, 2009 | 5.918 | 5.918 | 5.229 | 5.284 | 6,966,164 | -0.68(-11.33%) |
Apr 17, 2009 | 5.904 | 6.049 | 5.814 | 5.959 | 5,654,361 | +0.16(+2.73%) |
Apr 16, 2009 | 5.587 | 5.883 | 5.360 | 5.801 | 7,763,073 | +0.34(+6.31%) |
Apr 15, 2009 | 5.029 | 5.587 | 4.967 | 5.456 | 11,224,427 | +0.39(+7.61%) |
Apr 14, 2009 | 5.318 | 5.360 | 4.891 | 5.070 | 8,894,216 | -0.22(-4.17%) |
Apr 13, 2009 | 5.504 | 5.518 | 5.077 | 5.291 | 8,353,173 | -0.30(-5.30%) |
Apr 09, 2009 | 5.201 | 5.677 | 5.153 | 5.587 | 8,943,671 | +0.61(+12.33%) |
Apr 08, 2009 | 5.050 | 5.139 | 4.877 | 4.974 | 8,344,410 | -0.06(-1.10%) |
Apr 07, 2009 | 5.256 | 5.256 | 4.905 | 5.029 | 5,620,002 | -0.37(-6.77%) |
Apr 06, 2009 | 5.187 | 5.449 | 5.084 | 5.394 | 8,621,432 | +0.12(+2.22%) |
Apr 03, 2009 | 5.394 | 5.456 | 5.208 | 5.277 | 9,269,970 | -0.12(-2.17%) |
Apr 02, 2009 | 4.960 | 5.504 | 4.946 | 5.394 | 7,691,633 | +0.58(+12.02%) |
Apr 01, 2009 | 4.747 | 4.981 | 4.478 | 4.815 | 8,776,304 | +0.01(+0.14%) |
Mar 31, 2009 | 4.561 | 4.926 | 4.430 | 4.809 | 9,799,371 | +0.19(+4.18%) |
Mar 30, 2009 | 4.967 | 5.036 | 4.368 | 4.616 | 9,329,816 | -0.72(-13.55%) |
Mar 26, 2009 | 5.139 | 5.408 | 5.077 | 5.339 | 7,638,460 | +0.28(+5.44%) |
Mar 25, 2009 | 4.933 | 5.415 | 4.760 | 5.063 | 11,983,783 | +0.12(+2.37%) |
Mar 24, 2009 | 5.084 | 5.167 | 4.719 | 4.946 | 9,609,072 | -0.21(-4.14%) |
Mar 23, 2009 | 4.877 | 5.167 | 4.836 | 5.160 | 14,750,965 | +0.61(+13.48%) |
Mar 20, 2009 | 4.581 | 4.712 | 4.340 | 4.547 | 21,419,150 | +0.13(+2.96%) |
Mar 19, 2009 | 4.147 | 4.719 | 4.147 | 4.416 | 20,084,704 | +0.23(+5.49%) |
Mar 18, 2009 | 3.693 | 4.264 | 3.589 | 4.186 | 14,101,196 | +0.47(+12.53%) |
Mar 17, 2009 | 3.534 | 3.755 | 3.520 | 3.720 | 8,089,566 | +0.13(+3.65%) |
Mar 16, 2009 | 3.603 | 3.823 | 3.520 | 3.589 | 8,983,069 | +0.08(+2.36%) |
Mar 13, 2009 | 3.513 | 3.713 | 3.369 | 3.507 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.224 | 3.617 | 3.162 | 3.562 | 10,150,979 | +0.34(+10.71%) |
Mar 11, 2009 | 3.224 | 3.396 | 3.107 | 3.217 | 12,954,828 | +0.23(+7.60%) |
Mar 10, 2009 | 2.583 | 3.004 | 2.535 | 2.990 | 15,286,444 | +0.46(+18.26%) |
Mar 09, 2009 | 2.618 | 2.687 | 2.508 | 2.528 | 9,648,971 | -0.16(-5.90%) |
Mar 06, 2009 | 2.783 | 2.873 | 2.659 | 2.687 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.141 | 3.190 | 2.721 | 2.763 | 14,502,056 | -0.49(-15.04%) |
Mar 04, 2009 | 3.265 | 3.369 | 3.203 | 3.252 | 9,030,187 | -0.10(-3.08%) |
Mar 02, 2009 | 3.445 | 3.527 | 3.348 | 3.355 | 7,362,352 | -0.19(-5.44%) |
Feb 27, 2009 | 3.637 | 3.734 | 3.534 | 3.548 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.913 | 3.947 | 3.734 | 3.748 | 7,692,890 | -0.11(-2.86%) |
Feb 25, 2009 | 3.899 | 3.982 | 3.679 | 3.858 | 11,532,119 | -0.07(-1.75%) |
Feb 24, 2009 | 3.789 | 4.009 | 3.575 | 3.927 | 11,661,887 | +0.17(+4.59%) |
Feb 23, 2009 | 4.099 | 4.099 | 3.741 | 3.755 | 9,703,235 | -0.14(-3.71%) |
Feb 20, 2009 | 3.817 | 4.046 | 3.617 | 3.899 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.899 | 4.216 | 3.830 | 3.892 | 14,942,619 | -0.17(-4.07%) |
Feb 18, 2009 | 4.147 | 4.230 | 3.844 | 4.058 | 12,543,236 | -0.05(-1.17%) |
Feb 17, 2009 | 4.306 | 4.316 | 4.044 | 4.106 | 18,443,500 | -0.33(-7.45%) |
Feb 13, 2009 | 4.726 | 4.788 | 4.319 | 4.437 | 19,820,738 | -0.32(-6.67%) |
Feb 12, 2009 | 4.733 | 4.884 | 4.485 | 4.753 | 28,050,186 | -0.38(-7.38%) |
Feb 11, 2009 | 5.256 | 5.332 | 5.001 | 5.132 | 11,858,289 | -0.08(-1.59%) |
Feb 10, 2009 | 5.546 | 5.663 | 5.181 | 5.215 | 11,609,839 | -0.32(-5.73%) |
Feb 09, 2009 | 5.663 | 5.663 | 5.497 | 5.532 | 8,925,145 | -0.07(-1.23%) |
Feb 06, 2009 | 5.422 | 5.718 | 5.422 | 5.601 | 10,947,482 | +0.10(+1.88%) |
Feb 05, 2009 | 5.484 | 5.711 | 5.394 | 5.497 | 9,762,415 | -0.02(-0.37%) |
Feb 04, 2009 | 5.601 | 5.745 | 5.408 | 5.518 | 10,320,312 | -0.06(-0.99%) |
Feb 03, 2009 | 5.532 | 5.628 | 5.346 | 5.573 | 11,732,153 | +0.16(+2.93%) |
Feb 02, 2009 | 5.236 | 5.463 | 5.194 | 5.415 | 12,796,283 | +0.03(+0.51%) |
Jan 30, 2009 | 5.670 | 5.787 | 5.339 | 5.387 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.331 | 6.338 | 5.752 | 5.759 | 10,437,409 | -0.72(-11.06%) |
Jan 28, 2009 | 6.062 | 6.662 | 6.028 | 6.476 | 10,956,304 | +0.52(+8.80%) |
Jan 27, 2009 | 6.297 | 6.297 | 5.918 | 5.952 | 11,981,815 | -0.20(-3.25%) |
Jan 26, 2009 | 6.152 | 6.386 | 6.028 | 6.152 | 8,832,004 | -0.08(-1.22%) |
Jan 23, 2009 | 6.090 | 6.290 | 6.028 | 6.228 | 12,580,947 | +0.03(+0.44%) |
Jan 22, 2009 | 6.400 | 6.545 | 6.076 | 6.200 | 13,446,387 | -0.41(-6.25%) |
Jan 21, 2009 | 6.510 | 6.648 | 6.255 | 6.613 | 9,233,210 | +0.13(+2.02%) |
Jan 20, 2009 | 7.171 | 7.233 | 6.379 | 6.483 | 8,766,872 | -0.65(-9.17%) |
Jan 16, 2009 | 7.082 | 7.227 | 6.786 | 7.137 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.103 | 7.233 | 6.689 | 7.054 | 10,545,208 | +0.00(+0.00%) |
Jan 14, 2009 | 7.323 | 7.399 | 6.972 | 7.054 | 8,272,732 | -0.41(-5.54%) |
Jan 13, 2009 | 7.406 | 7.564 | 7.326 | 7.468 | 6,083,956 | +0.01(+0.18%) |
Jan 12, 2009 | 7.729 | 7.778 | 7.371 | 7.454 | 6,162,503 | -0.33(-4.25%) |
Jan 09, 2009 | 7.964 | 7.964 | 7.571 | 7.785 | 7,981,900 | -0.15(-1.91%) |
Jan 08, 2009 | 7.605 | 8.005 | 7.433 | 7.936 | 7,439,279 | +0.28(+3.69%) |
Jan 07, 2009 | 7.922 | 7.950 | 7.530 | 7.654 | 9,557,711 | -0.55(-6.72%) |
Jan 06, 2009 | 8.129 | 8.294 | 7.895 | 8.205 | 5,345,262 | +0.12(+1.53%) |
Jan 05, 2009 | 7.771 | 8.239 | 7.619 | 8.081 | 6,291,618 | +0.25(+3.17%) |
Jan 02, 2009 | 7.736 | 7.888 | 7.516 | 7.833 | 3,613,855 | +0.17(+2.16%) |
Jan 01, 2009 | 7.454 | 7.736 | 7.385 | 7.667 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.454 | 7.736 | 7.385 | 7.667 | 3,568,676 | +0.22(+2.96%) |
Dec 30, 2008 | 7.268 | 7.447 | 7.199 | 7.447 | 3,371,477 | +0.21(+2.85%) |
Dec 29, 2008 | 7.289 | 7.371 | 7.075 | 7.240 | 4,295,280 | -0.08(-1.04%) |
Dec 26, 2008 | 7.309 | 7.440 | 7.192 | 7.316 | 2,474,457 | -0.05(-0.65%) |
Dec 24, 2008 | 7.468 | 7.468 | 7.289 | 7.364 | 1,376,423 | +0.07(+0.94%) |
Dec 23, 2008 | 7.592 | 7.661 | 7.213 | 7.295 | 5,523,409 | -0.27(-3.55%) |
Dec 22, 2008 | 8.026 | 8.046 | 7.385 | 7.564 | 8,421,668 | -0.48(-5.91%) |
Dec 19, 2008 | 7.785 | 8.081 | 7.667 | 8.040 | 13,883,928 | +0.32(+4.20%) |
Dec 18, 2008 | 7.564 | 7.750 | 7.413 | 7.716 | 10,800,032 | +0.22(+2.94%) |
Dec 17, 2008 | 7.419 | 7.619 | 7.137 | 7.495 | 11,230,330 | -0.12(-1.63%) |
Dec 16, 2008 | 6.958 | 7.619 | 6.834 | 7.619 | 7,871,481 | +0.87(+12.86%) |
Dec 15, 2008 | 7.089 | 7.123 | 6.655 | 6.751 | 4,980,741 | -0.28(-4.02%) |
Dec 12, 2008 | 6.551 | 7.109 | 6.531 | 7.034 | 5,837,833 | +0.32(+4.83%) |
Dec 11, 2008 | 6.992 | 7.123 | 6.634 | 6.710 | 5,986,310 | -0.35(-4.98%) |
Dec 10, 2008 | 7.075 | 7.123 | 6.889 | 7.061 | 7,236,829 | +0.06(+0.79%) |
Dec 09, 2008 | 7.227 | 7.419 | 6.882 | 7.006 | 5,382,227 | -0.27(-3.69%) |
Dec 08, 2008 | 7.213 | 7.337 | 7.006 | 7.275 | 7,614,287 | +0.26(+3.73%) |
Dec 05, 2008 | 6.737 | 7.116 | 6.545 | 7.013 | 7,390,427 | +0.20(+2.93%) |
Dec 04, 2008 | 6.345 | 7.364 | 6.338 | 6.813 | 11,711,859 | +0.36(+5.55%) |
Dec 03, 2008 | 6.228 | 6.682 | 6.069 | 6.455 | 9,152,190 | +0.16(+2.52%) |
Dec 02, 2008 | 5.987 | 6.372 | 5.987 | 6.297 | 9,261,106 | +0.39(+6.65%) |
Dec 01, 2008 | 6.551 | 6.572 | 5.883 | 5.904 | 9,654,140 | -0.70(-10.54%) |
Nov 28, 2008 | 6.283 | 6.703 | 6.262 | 6.600 | 4,643,917 | +0.30(+4.70%) |
Nov 26, 2008 | 5.559 | 6.424 | 5.497 | 6.303 | 10,591,894 | +0.68(+12.00%) |
Nov 25, 2008 | 5.642 | 5.966 | 5.477 | 5.628 | 15,808,386 | +0.13(+2.38%) |
Nov 24, 2008 | 5.201 | 5.594 | 5.077 | 5.497 | 14,488,817 | +0.37(+7.26%) |
Nov 21, 2008 | 5.346 | 5.353 | 4.698 | 5.125 | 13,872,311 | -0.11(-2.11%) |
Nov 20, 2008 | 5.187 | 5.770 | 5.119 | 5.236 | 16,864,934 | -0.09(-1.68%) |
Nov 19, 2008 | 5.422 | 5.601 | 5.318 | 5.325 | 15,973,620 | -0.21(-3.74%) |
Nov 18, 2008 | 5.394 | 5.580 | 5.305 | 5.532 | 13,059,783 | +0.12(+2.16%) |
Nov 17, 2008 | 5.243 | 5.573 | 5.174 | 5.415 | 12,333,578 | +0.12(+2.21%) |
Nov 14, 2008 | 5.511 | 5.718 | 5.298 | 5.298 | 0 | -0.32(-5.76%) |
Nov 13, 2008 | 5.222 | 5.621 | 4.919 | 5.621 | 11,320,559 | +0.42(+8.08%) |
Nov 12, 2008 | 5.546 | 5.573 | 5.174 | 5.201 | 7,643,512 | -0.45(-7.93%) |
Nov 11, 2008 | 5.752 | 5.759 | 5.222 | 5.649 | 15,883,911 | -0.19(-3.19%) |
Nov 10, 2008 | 6.193 | 6.262 | 5.732 | 5.835 | 10,112,275 | -0.23(-3.75%) |
Nov 07, 2008 | 6.076 | 6.207 | 5.856 | 6.062 | 7,987,308 | -0.02(-0.34%) |
Nov 06, 2008 | 6.551 | 6.607 | 6.028 | 6.083 | 10,554,176 | -0.52(-7.92%) |
Nov 05, 2008 | 6.999 | 7.144 | 6.565 | 6.607 | 9,195,579 | -0.33(-4.77%) |
Nov 04, 2008 | 7.082 | 7.123 | 6.779 | 6.937 | 10,264,712 | +0.05(+0.70%) |
Nov 03, 2008 | 6.958 | 7.054 | 6.786 | 6.889 | 9,839,177 | -0.10(-1.48%) |
Oct 31, 2008 | 6.944 | 7.151 | 6.827 | 6.992 | 14,805,529 | +0.01(+0.10%) |
Oct 30, 2008 | 7.130 | 7.406 | 6.868 | 6.985 | 11,735,034 | +0.06(+0.80%) |
Oct 29, 2008 | 6.875 | 7.171 | 6.627 | 6.930 | 18,291,888 | +0.05(+0.70%) |
Oct 28, 2008 | 6.910 | 6.910 | 5.918 | 6.882 | 23,077,468 | +0.08(+1.22%) |
Oct 27, 2008 | 6.896 | 7.330 | 6.765 | 6.799 | 16,026,524 | -0.29(-4.08%) |
Oct 24, 2008 | 6.875 | 7.419 | 6.772 | 7.089 | 11,524,827 | -0.34(-4.63%) |
Oct 23, 2008 | 7.950 | 8.012 | 7.034 | 7.433 | 15,891,758 | -0.45(-5.76%) |
Oct 22, 2008 | 8.749 | 8.790 | 7.743 | 7.888 | 11,467,695 | -0.93(-10.55%) |
Oct 21, 2008 | 9.183 | 9.569 | 8.804 | 8.818 | 8,388,384 | -0.49(-5.26%) |
Oct 20, 2008 | 9.107 | 9.376 | 8.887 | 9.307 | 6,554,034 | +0.30(+3.29%) |
Oct 17, 2008 | 8.687 | 9.369 | 8.687 | 9.011 | 10,677,649 | +0.06(+0.62%) |
Oct 16, 2008 | 8.728 | 9.052 | 8.253 | 8.956 | 14,282,397 | +0.18(+2.04%) |
Oct 15, 2008 | 9.638 | 9.638 | 8.680 | 8.777 | 11,050,661 | -0.86(-8.93%) |
Oct 14, 2008 | 10.03 | 10.04 | 9.348 | 9.638 | 12,533,737 | +0.08(+0.87%) |
Oct 13, 2008 | 9.528 | 9.769 | 9.121 | 9.555 | 19,564,064 | +0.48(+5.24%) |
Oct 10, 2008 | 9.059 | 9.789 | 8.288 | 9.080 | 0 | -0.21(-2.30%) |
Oct 09, 2008 | 10.35 | 10.53 | 9.135 | 9.293 | 14,964,234 | -1.10(-10.60%) |
Oct 08, 2008 | 10.51 | 11.21 | 10.40 | 10.40 | 15,132,278 | -0.61(-5.51%) |
Oct 07, 2008 | 11.35 | 11.72 | 10.95 | 11.00 | 12,312,485 | -0.27(-2.38%) |
Oct 06, 2008 | 10.75 | 11.37 | 10.47 | 11.27 | 12,406,117 | +0.16(+1.43%) |
Oct 03, 2008 | 11.86 | 12.04 | 11.04 | 11.11 | 0 | -0.49(-4.22%) |
Oct 02, 2008 | 12.21 | 12.22 | 11.60 | 11.60 | 8,951,381 | -0.70(-5.71%) |
Oct 01, 2008 | 12.37 | 12.43 | 12.00 | 12.30 | 9,370,921 | -0.06(-0.45%) |
Sep 30, 2008 | 12.60 | 12.84 | 12.30 | 12.36 | 8,065,236 | +0.01(+0.06%) |
Sep 29, 2008 | 12.81 | 13.02 | 12.13 | 12.35 | 8,445,506 | -0.72(-5.53%) |
Sep 26, 2008 | 12.70 | 13.09 | 12.49 | 13.08 | 0 | +0.25(+1.99%) |
Sep 25, 2008 | 12.57 | 12.93 | 12.49 | 12.82 | 6,861,595 | +0.44(+3.56%) |
Sep 24, 2008 | 12.32 | 12.67 | 12.17 | 12.38 | 6,327,580 | +0.37(+3.10%) |
Sep 23, 2008 | 12.33 | 12.79 | 11.92 | 12.01 | 6,783,991 | -0.30(-2.46%) |
Sep 22, 2008 | 13.10 | 13.25 | 12.25 | 12.31 | 6,549,300 | -0.97(-7.31%) |
Sep 19, 2008 | 13.83 | 15.16 | 12.48 | 13.28 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.28 | 13.35 | 11.81 | 13.10 | 11,294,283 | +0.78(+6.32%) |
Sep 17, 2008 | 12.61 | 12.62 | 12.21 | 12.32 | 10,852,272 | -0.68(-5.20%) |
Sep 16, 2008 | 12.21 | 13.04 | 11.71 | 12.99 | 9,010,283 | +0.17(+1.34%) |
Sep 15, 2008 | 12.43 | 13.25 | 12.35 | 12.82 | 10,631,603 | -0.37(-2.82%) |
Sep 12, 2008 | 13.18 | 13.28 | 13.02 | 13.19 | 7,514,234 | -0.10(-0.78%) |
Sep 11, 2008 | 12.92 | 13.30 | 12.79 | 13.30 | 7,512,851 | +0.20(+1.52%) |
Sep 10, 2008 | 13.21 | 13.25 | 12.77 | 13.10 | 7,065,091 | +0.03(+0.21%) |
Sep 09, 2008 | 13.73 | 13.74 | 12.81 | 13.07 | 13,720,517 | -0.56(-4.14%) |
Sep 08, 2008 | 13.62 | 14.07 | 13.40 | 13.63 | 15,061,759 | +1.05(+8.38%) |
Sep 05, 2008 | 12.88 | 13.05 | 12.14 | 12.58 | 0 | -0.52(-3.95%) |
Sep 04, 2008 | 13.45 | 13.51 | 12.85 | 13.10 | 7,602,741 | -0.45(-3.35%) |
Sep 03, 2008 | 13.42 | 13.84 | 13.35 | 13.55 | 9,238,206 | +0.05(+0.36%) |
Sep 02, 2008 | 13.43 | 13.72 | 13.12 | 13.50 | 9,812,776 | +0.37(+2.83%) |
Aug 29, 2008 | 13.21 | 13.36 | 13.10 | 13.13 | 0 | -0.20(-1.50%) |
Aug 28, 2008 | 12.80 | 13.40 | 12.75 | 13.33 | 6,855,989 | +0.59(+4.65%) |
Aug 27, 2008 | 12.39 | 12.84 | 12.38 | 12.74 | 4,235,092 | +0.35(+2.84%) |
Aug 26, 2008 | 12.37 | 12.57 | 12.27 | 12.39 | 3,536,419 | +0.03(+0.28%) |
Aug 25, 2008 | 12.53 | 12.59 | 12.23 | 12.35 | 6,328,831 | -0.25(-1.97%) |
Aug 22, 2008 | 12.40 | 12.64 | 12.26 | 12.60 | 0 | +0.34(+2.75%) |
Aug 21, 2008 | 11.99 | 12.37 | 11.84 | 12.26 | 6,256,311 | -0.01(-0.11%) |
Aug 20, 2008 | 12.09 | 12.28 | 11.88 | 12.28 | 5,209,150 | +0.18(+1.48%) |
Aug 19, 2008 | 12.34 | 12.34 | 11.88 | 12.10 | 5,807,353 | -0.32(-2.61%) |
Aug 18, 2008 | 12.85 | 12.90 | 12.36 | 12.42 | 5,764,989 | -0.43(-3.32%) |
Aug 15, 2008 | 12.98 | 13.37 | 12.42 | 12.85 | 0 | +0.45(+3.67%) |
Aug 14, 2008 | 11.65 | 12.44 | 11.61 | 12.39 | 9,186,404 | +0.64(+5.45%) |
Aug 13, 2008 | 12.02 | 12.15 | 11.59 | 11.75 | 6,686,723 | -0.35(-2.90%) |
Aug 12, 2008 | 12.42 | 12.46 | 11.99 | 12.10 | 7,038,781 | -0.39(-3.14%) |
Aug 11, 2008 | 12.31 | 12.76 | 12.15 | 12.50 | 7,909,339 | +0.15(+1.23%) |
Aug 08, 2008 | 11.72 | 12.70 | 11.70 | 12.35 | 13,453,342 | +0.61(+5.16%) |
Aug 07, 2008 | 11.57 | 11.94 | 11.37 | 11.74 | 7,169,795 | +0.10(+0.89%) |
Aug 06, 2008 | 11.84 | 11.84 | 11.44 | 11.64 | 6,805,998 | -0.19(-1.57%) |
Aug 05, 2008 | 11.68 | 11.89 | 11.43 | 11.82 | 7,184,870 | +0.43(+3.81%) |
Aug 04, 2008 | 11.45 | 11.50 | 11.13 | 11.39 | 5,062,897 | -0.08(-0.66%) |
Aug 01, 2008 | 11.19 | 11.62 | 11.09 | 11.46 | 6,692,588 | +0.10(+0.91%) |
Jul 31, 2008 | 11.15 | 11.69 | 11.11 | 11.36 | 10,272,025 | +0.10(+0.92%) |
Jul 30, 2008 | 11.36 | 11.57 | 10.86 | 11.26 | 10,270,408 | -0.14(-1.27%) |
Jul 29, 2008 | 11.40 | 11.48 | 10.55 | 11.40 | 11,575,563 | +0.87(+8.24%) |
Jul 28, 2008 | 10.88 | 11.04 | 10.51 | 10.53 | 6,919,005 | -0.37(-3.41%) |
Jul 25, 2008 | 10.81 | 11.15 | 10.74 | 10.91 | 5,780,606 | +0.05(+0.44%) |
Jul 24, 2008 | 11.59 | 11.66 | 10.81 | 10.86 | 8,365,564 | -0.76(-6.52%) |
Jul 23, 2008 | 11.57 | 12.02 | 11.38 | 11.61 | 10,335,507 | +0.05(+0.42%) |
Jul 22, 2008 | 10.86 | 11.76 | 10.71 | 11.57 | 8,013,668 | +0.71(+6.54%) |
Jul 21, 2008 | 11.26 | 11.42 | 10.81 | 10.86 | 6,983,091 | -0.43(-3.78%) |
Jul 18, 2008 | 11.01 | 11.40 | 10.72 | 11.28 | 10,025,592 | +0.34(+3.15%) |
Jul 17, 2008 | 10.68 | 11.05 | 10.26 | 10.94 | 11,894,479 | +0.25(+2.32%) |
Jul 16, 2008 | 9.590 | 10.71 | 9.555 | 10.69 | 14,035,037 | +1.10(+11.49%) |
Jul 15, 2008 | 9.679 | 9.893 | 9.300 | 9.590 | 12,727,988 | -0.19(-1.90%) |
Jul 14, 2008 | 10.08 | 10.21 | 9.748 | 9.776 | 9,653,202 | -0.20(-2.00%) |
Jul 11, 2008 | 10.00 | 10.20 | 9.886 | 9.975 | 14,423,752 | -0.13(-1.30%) |
Jul 10, 2008 | 10.02 | 10.24 | 9.927 | 10.11 | 9,582,109 | +0.10(+1.03%) |
Jul 09, 2008 | 10.75 | 10.80 | 9.996 | 10.00 | 8,280,597 | -0.71(-6.62%) |
Jul 08, 2008 | 10.28 | 10.73 | 10.12 | 10.71 | 6,027,236 | +0.45(+4.36%) |
Jul 07, 2008 | 10.40 | 10.45 | 10.12 | 10.26 | 6,340,953 | -0.01(-0.13%) |
Jul 04, 2008 | 10.34 | 10.53 | 10.20 | 10.28 | 5,116,937 | +0.00(+0.00%) |
Jul 03, 2008 | 10.34 | 10.53 | 10.20 | 10.28 | 5,116,937 | +0.01(+0.07%) |
Jul 02, 2008 | 10.82 | 10.84 | 10.19 | 10.27 | 9,422,785 | -0.59(-5.45%) |
Jul 01, 2008 | 9.851 | 10.95 | 9.803 | 10.86 | 17,790,910 | +0.03(+0.25%) |
Jun 30, 2008 | 11.00 | 11.62 | 10.44 | 10.84 | 7,293,775 | -0.13(-1.19%) |
Jun 27, 2008 | 11.13 | 11.15 | 10.80 | 10.97 | 8,597,132 | -0.09(-0.81%) |
Jun 26, 2008 | 10.55 | 11.25 | 10.55 | 11.06 | 7,565,678 | -0.27(-2.37%) |
Jun 25, 2008 | 11.46 | 11.73 | 11.22 | 11.33 | 7,038,504 | +0.03(+0.24%) |
Jun 24, 2008 | 11.15 | 11.57 | 11.01 | 11.30 | 7,958,366 | +0.06(+0.49%) |
Jun 23, 2008 | 11.54 | 11.62 | 11.15 | 11.24 | 7,380,590 | -0.23(-1.98%) |
Jun 20, 2008 | 11.44 | 11.59 | 11.21 | 11.47 | 10,048,343 | -0.23(-2.00%) |
Jun 19, 2008 | 11.65 | 11.84 | 11.50 | 11.70 | 9,729,648 | -0.05(-0.41%) |
Jun 18, 2008 | 12.00 | 12.09 | 11.69 | 11.75 | 6,243,706 | -0.31(-2.57%) |
Jun 17, 2008 | 11.88 | 12.26 | 11.77 | 12.06 | 4,685,763 | -0.16(-1.30%) |
Jun 16, 2008 | 12.12 | 12.32 | 12.05 | 12.22 | 3,780,209 | +0.00(+0.00%) |
Jun 13, 2008 | 11.80 | 12.24 | 11.79 | 12.22 | 6,341,338 | +0.50(+4.23%) |
Jun 12, 2008 | 11.78 | 12.03 | 11.60 | 11.73 | 6,171,697 | +0.03(+0.24%) |
Jun 11, 2008 | 11.90 | 12.03 | 11.68 | 11.70 | 6,506,659 | -0.32(-2.69%) |
Jun 10, 2008 | 11.82 | 12.17 | 11.66 | 12.02 | 6,515,901 | +0.17(+1.40%) |
Jun 09, 2008 | 11.90 | 12.10 | 11.70 | 11.86 | 4,546,590 | +0.02(+0.17%) |
Jun 06, 2008 | 12.23 | 12.37 | 11.81 | 11.84 | 7,553,434 | -0.54(-4.40%) |
Jun 05, 2008 | 12.59 | 12.70 | 12.25 | 12.38 | 7,908,844 | -0.13(-1.05%) |
Jun 04, 2008 | 12.40 | 12.68 | 12.35 | 12.51 | 6,948,459 | +0.08(+0.61%) |
Jun 03, 2008 | 12.46 | 12.54 | 12.28 | 12.43 | 6,613,526 | +0.00(+0.00%) |