Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.309 | 4.409 | 4.252 | 4.398 | 24,475,364 | +0.18(+4.31%) |
May 28, 2009 | 4.158 | 4.236 | 4.001 | 4.216 | 22,299,656 | +0.15(+3.60%) |
May 27, 2009 | 4.243 | 4.374 | 4.048 | 4.070 | 23,643,302 | -0.14(-3.32%) |
May 26, 2009 | 3.923 | 4.247 | 3.841 | 4.209 | 20,746,286 | +0.16(+4.06%) |
May 22, 2009 | 4.052 | 4.161 | 3.955 | 4.045 | 14,307,798 | +0.08(+1.90%) |
May 21, 2009 | 4.092 | 4.127 | 3.859 | 3.970 | 18,271,716 | -0.26(-6.18%) |
May 20, 2009 | 4.283 | 4.573 | 4.187 | 4.232 | 24,653,760 | +0.08(+1.87%) |
May 19, 2009 | 4.036 | 4.265 | 4.028 | 4.154 | 21,616,046 | +0.14(+3.37%) |
May 18, 2009 | 3.804 | 4.034 | 3.765 | 4.019 | 19,007,774 | +0.31(+8.24%) |
May 15, 2009 | 3.766 | 3.888 | 3.608 | 3.713 | 16,582,446 | -0.04(-1.06%) |
May 14, 2009 | 3.557 | 3.826 | 3.502 | 3.753 | 20,364,532 | +0.16(+4.44%) |
May 13, 2009 | 3.872 | 3.886 | 3.537 | 3.593 | 31,601,326 | -0.34(-8.63%) |
May 12, 2009 | 4.103 | 4.181 | 3.866 | 3.932 | 15,834,263 | -0.11(-2.69%) |
May 11, 2009 | 4.107 | 4.107 | 3.934 | 4.041 | 17,875,528 | -0.21(-4.91%) |
May 08, 2009 | 4.125 | 4.276 | 4.028 | 4.249 | 27,978,942 | +0.25(+6.15%) |
May 07, 2009 | 4.393 | 4.416 | 3.886 | 4.003 | 33,052,308 | -0.21(-5.05%) |
May 06, 2009 | 4.258 | 4.351 | 4.139 | 4.216 | 26,696,310 | +0.09(+2.20%) |
May 05, 2009 | 4.245 | 4.254 | 3.997 | 4.125 | 23,465,380 | -0.10(-2.36%) |
May 04, 2009 | 3.868 | 4.225 | 3.863 | 4.225 | 31,481,148 | +0.48(+12.72%) |
May 01, 2009 | 3.655 | 3.872 | 3.613 | 3.748 | 19,770,090 | +0.11(+3.11%) |
Apr 30, 2009 | 3.586 | 3.755 | 3.582 | 3.635 | 33,335,626 | +0.19(+5.61%) |
Apr 29, 2009 | 3.333 | 3.535 | 3.316 | 3.442 | 23,487,126 | +0.18(+5.51%) |
Apr 28, 2009 | 3.227 | 3.347 | 3.176 | 3.262 | 13,348,345 | -0.07(-2.00%) |
Apr 27, 2009 | 3.298 | 3.431 | 3.242 | 3.329 | 24,742,912 | -0.15(-4.27%) |
Apr 24, 2009 | 3.251 | 3.535 | 3.251 | 3.478 | 35,019,152 | +0.29(+9.04%) |
Apr 23, 2009 | 3.254 | 3.265 | 3.118 | 3.189 | 18,964,452 | -0.02(-0.48%) |
Apr 22, 2009 | 3.092 | 3.407 | 3.047 | 3.205 | 29,608,352 | +0.06(+2.05%) |
Apr 21, 2009 | 2.905 | 3.160 | 2.870 | 3.140 | 22,204,256 | +0.15(+4.97%) |
Apr 20, 2009 | 3.238 | 3.258 | 2.952 | 2.992 | 21,181,348 | -0.38(-11.19%) |
Apr 17, 2009 | 3.342 | 3.402 | 3.258 | 3.369 | 24,529,080 | +0.01(+0.40%) |
Apr 16, 2009 | 3.349 | 3.415 | 3.205 | 3.356 | 23,103,600 | +0.04(+1.27%) |
Apr 15, 2009 | 3.191 | 3.322 | 3.154 | 3.313 | 17,509,958 | +0.07(+2.26%) |
Apr 14, 2009 | 3.300 | 3.438 | 3.225 | 3.240 | 24,496,196 | -0.12(-3.44%) |
Apr 13, 2009 | 3.185 | 3.427 | 3.145 | 3.356 | 20,350,924 | +0.11(+3.42%) |
Apr 09, 2009 | 3.183 | 3.278 | 3.140 | 3.245 | 25,783,078 | +0.27(+9.11%) |
Apr 08, 2009 | 2.923 | 2.996 | 2.837 | 2.974 | 17,446,792 | +0.07(+2.51%) |
Apr 07, 2009 | 2.974 | 3.007 | 2.874 | 2.901 | 25,621,104 | -0.22(-7.10%) |
Apr 06, 2009 | 3.114 | 3.129 | 2.985 | 3.123 | 28,018,034 | -0.12(-3.69%) |
Apr 03, 2009 | 3.101 | 3.265 | 3.072 | 3.242 | 42,506,432 | +0.12(+3.84%) |
Apr 02, 2009 | 3.098 | 3.220 | 3.050 | 3.123 | 47,326,308 | +0.27(+9.40%) |
Apr 01, 2009 | 2.559 | 2.916 | 2.542 | 2.854 | 34,534,580 | +0.20(+7.43%) |
Mar 31, 2009 | 2.710 | 2.768 | 2.604 | 2.657 | 33,550,392 | +0.04(+1.53%) |
Mar 30, 2009 | 2.686 | 2.690 | 2.550 | 2.617 | 29,257,848 | -0.42(-13.74%) |
Mar 26, 2009 | 2.936 | 3.094 | 2.921 | 3.034 | 52,430,216 | +0.21(+7.55%) |
Mar 25, 2009 | 2.859 | 3.012 | 2.672 | 2.821 | 48,816,240 | +0.00(+0.16%) |
Mar 24, 2009 | 2.746 | 2.903 | 2.697 | 2.817 | 30,978,740 | +0.00(+0.16%) |
Mar 23, 2009 | 2.726 | 2.828 | 2.712 | 2.812 | 37,971,220 | +0.30(+12.11%) |
Mar 20, 2009 | 2.661 | 2.664 | 2.460 | 2.508 | 24,526,116 | -0.15(-5.67%) |
Mar 19, 2009 | 2.639 | 2.728 | 2.588 | 2.659 | 58,309,360 | +0.16(+6.29%) |
Mar 18, 2009 | 2.262 | 2.508 | 2.222 | 2.502 | 32,520,632 | +0.18(+7.74%) |
Mar 17, 2009 | 2.247 | 2.331 | 2.173 | 2.322 | 21,177,016 | +0.02(+1.06%) |
Mar 16, 2009 | 2.287 | 2.448 | 2.287 | 2.298 | 27,444,980 | +0.04(+1.57%) |
Mar 13, 2009 | 2.318 | 2.324 | 2.196 | 2.262 | 0 | -0.01(-0.29%) |
Mar 12, 2009 | 2.109 | 2.269 | 2.049 | 2.269 | 32,921,502 | +0.13(+5.90%) |
Mar 11, 2009 | 2.142 | 2.182 | 2.067 | 2.142 | 41,373,368 | +0.07(+3.43%) |
Mar 10, 2009 | 1.934 | 2.085 | 1.912 | 2.071 | 42,214,344 | +0.24(+13.14%) |
Mar 09, 2009 | 1.841 | 1.941 | 1.796 | 1.831 | 41,539,504 | -0.04(-2.19%) |
Mar 06, 2009 | 1.896 | 1.956 | 1.761 | 1.872 | 0 | +0.04(+2.30%) |
Mar 05, 2009 | 1.885 | 1.967 | 1.790 | 1.830 | 29,951,370 | -0.16(-8.03%) |
Mar 04, 2009 | 1.963 | 2.067 | 1.954 | 1.989 | 50,389,004 | +0.22(+12.13%) |
Mar 02, 2009 | 2.007 | 2.029 | 1.754 | 1.774 | 67,278,128 | -0.33(-15.70%) |
Feb 27, 2009 | 2.054 | 2.216 | 2.016 | 2.105 | 0 | -0.06(-2.67%) |
Feb 26, 2009 | 2.224 | 2.315 | 2.116 | 2.162 | 33,469,534 | -0.00(-0.10%) |
Feb 25, 2009 | 2.256 | 2.322 | 2.149 | 2.165 | 50,238,216 | -0.09(-3.84%) |
Feb 24, 2009 | 2.116 | 2.284 | 2.043 | 2.251 | 51,606,564 | +0.17(+7.98%) |
Feb 23, 2009 | 2.499 | 2.499 | 2.074 | 2.085 | 51,260,068 | -0.36(-14.70%) |
Feb 20, 2009 | 2.358 | 2.488 | 2.300 | 2.444 | 41,182,192 | +0.02(+0.73%) |
Feb 19, 2009 | 2.559 | 2.633 | 2.420 | 2.426 | 31,943,558 | -0.05(-1.88%) |
Feb 18, 2009 | 2.573 | 2.582 | 2.404 | 2.473 | 32,584,004 | -0.05(-1.85%) |
Feb 17, 2009 | 2.684 | 2.715 | 2.517 | 2.519 | 36,824,048 | -0.35(-12.21%) |
Feb 13, 2009 | 2.916 | 2.963 | 2.839 | 2.870 | 22,635,540 | -0.06(-1.97%) |
Feb 12, 2009 | 2.735 | 2.932 | 2.670 | 2.928 | 30,472,418 | +0.08(+2.88%) |
Feb 11, 2009 | 2.901 | 2.976 | 2.741 | 2.845 | 30,488,132 | -0.01(-0.39%) |
Feb 10, 2009 | 3.127 | 3.244 | 2.772 | 2.857 | 45,754,812 | -0.27(-8.59%) |
Feb 09, 2009 | 3.154 | 3.291 | 3.050 | 3.125 | 36,247,632 | +0.02(+0.57%) |
Feb 06, 2009 | 2.928 | 3.176 | 2.928 | 3.107 | 35,678,216 | +0.22(+7.69%) |
Feb 05, 2009 | 2.717 | 2.945 | 2.664 | 2.885 | 40,725,072 | +0.16(+5.86%) |
Feb 04, 2009 | 2.728 | 2.877 | 2.712 | 2.726 | 38,253,532 | +0.06(+2.42%) |
Feb 03, 2009 | 2.597 | 2.701 | 2.568 | 2.661 | 25,020,586 | +0.09(+3.45%) |
Feb 02, 2009 | 2.528 | 2.666 | 2.495 | 2.573 | 24,983,680 | -0.04(-1.69%) |
Jan 30, 2009 | 2.905 | 2.914 | 2.595 | 2.617 | 0 | -0.25(-8.81%) |
Jan 29, 2009 | 2.994 | 2.994 | 2.839 | 2.870 | 28,204,286 | -0.19(-6.30%) |
Jan 28, 2009 | 2.952 | 3.134 | 2.952 | 3.063 | 35,651,868 | +0.19(+6.64%) |
Jan 27, 2009 | 2.852 | 2.934 | 2.761 | 2.872 | 29,261,546 | +0.08(+3.02%) |
Jan 26, 2009 | 2.877 | 3.050 | 2.730 | 2.788 | 30,260,800 | -0.08(-2.63%) |
Jan 23, 2009 | 2.606 | 2.965 | 2.577 | 2.863 | 33,841,508 | +0.11(+4.03%) |
Jan 22, 2009 | 2.763 | 2.856 | 2.646 | 2.752 | 35,909,492 | -0.13(-4.46%) |
Jan 21, 2009 | 2.728 | 2.892 | 2.592 | 2.881 | 33,476,824 | +0.24(+9.09%) |
Jan 20, 2009 | 2.934 | 2.967 | 2.628 | 2.641 | 34,344,016 | -0.36(-12.05%) |
Jan 16, 2009 | 3.069 | 3.109 | 2.812 | 3.003 | 37,831,948 | +0.08(+2.73%) |
Jan 15, 2009 | 2.741 | 2.976 | 2.579 | 2.923 | 39,142,168 | +0.16(+5.78%) |
Jan 14, 2009 | 2.934 | 2.965 | 2.715 | 2.763 | 35,012,208 | -0.28(-9.05%) |
Jan 13, 2009 | 2.983 | 3.116 | 2.936 | 3.038 | 25,543,416 | +0.00(+0.00%) |
Jan 12, 2009 | 3.289 | 3.289 | 2.972 | 3.038 | 26,912,334 | -0.29(-8.67%) |
Jan 09, 2009 | 3.588 | 3.588 | 3.309 | 3.327 | 30,731,384 | -0.23(-6.54%) |
Jan 08, 2009 | 3.300 | 3.560 | 3.273 | 3.560 | 25,529,898 | +0.20(+5.80%) |
Jan 07, 2009 | 3.635 | 3.659 | 3.333 | 3.364 | 36,330,892 | -0.47(-12.21%) |
Jan 06, 2009 | 3.673 | 3.890 | 3.608 | 3.832 | 43,254,684 | +0.24(+6.60%) |
Jan 05, 2009 | 3.435 | 3.684 | 3.360 | 3.595 | 29,232,230 | +0.10(+2.99%) |
Jan 02, 2009 | 3.245 | 3.531 | 3.207 | 3.491 | 0 | +0.31(+9.76%) |
Jan 01, 2009 | 3.072 | 3.238 | 3.038 | 3.180 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.072 | 3.238 | 3.038 | 3.180 | 15,053,356 | +0.12(+4.06%) |
Dec 30, 2008 | 2.916 | 3.061 | 2.877 | 3.056 | 11,847,895 | +0.16(+5.51%) |
Dec 29, 2008 | 2.992 | 3.010 | 2.783 | 2.896 | 14,854,394 | -0.10(-3.50%) |
Dec 26, 2008 | 2.890 | 3.021 | 2.848 | 3.001 | 7,163,692 | +0.14(+4.91%) |
Dec 24, 2008 | 2.883 | 2.901 | 2.812 | 2.861 | 4,878,146 | -0.02(-0.58%) |
Dec 23, 2008 | 2.928 | 3.032 | 2.848 | 2.878 | 16,451,317 | -0.03(-1.18%) |
Dec 22, 2008 | 3.198 | 3.214 | 2.772 | 2.912 | 27,258,602 | -0.26(-8.19%) |
Dec 19, 2008 | 3.207 | 3.300 | 3.089 | 3.172 | 33,871,012 | -0.04(-1.30%) |
Dec 18, 2008 | 3.635 | 3.651 | 3.116 | 3.214 | 40,534,032 | -0.37(-10.22%) |
Dec 17, 2008 | 3.504 | 3.730 | 3.464 | 3.580 | 45,097,804 | +0.06(+1.83%) |
Dec 16, 2008 | 3.285 | 3.546 | 3.240 | 3.515 | 38,110,388 | +0.32(+9.99%) |
Dec 15, 2008 | 3.342 | 3.407 | 3.054 | 3.196 | 45,017,508 | -0.01(-0.35%) |
Dec 12, 2008 | 2.845 | 3.276 | 2.794 | 3.207 | 58,482,676 | +0.09(+2.84%) |
Dec 11, 2008 | 3.338 | 3.542 | 3.030 | 3.118 | 58,477,296 | -0.24(-7.26%) |
Dec 10, 2008 | 3.214 | 3.420 | 3.196 | 3.362 | 68,622,184 | +0.30(+9.85%) |
Dec 09, 2008 | 2.981 | 3.327 | 2.963 | 3.061 | 62,107,356 | -0.03(-1.08%) |
Dec 08, 2008 | 2.928 | 3.183 | 2.908 | 3.094 | 63,881,088 | +0.47(+17.71%) |
Dec 05, 2008 | 2.393 | 2.653 | 2.218 | 2.628 | 40,893,784 | +0.16(+6.42%) |
Dec 04, 2008 | 2.499 | 2.695 | 2.380 | 2.470 | 37,427,720 | -0.16(-6.02%) |
Dec 03, 2008 | 2.486 | 2.692 | 2.411 | 2.628 | 40,566,920 | -0.06(-2.31%) |
Dec 02, 2008 | 2.579 | 2.708 | 2.484 | 2.690 | 32,660,476 | +0.21(+8.30%) |
Dec 01, 2008 | 2.916 | 2.928 | 2.442 | 2.484 | 29,341,680 | -0.66(-20.96%) |
Nov 28, 2008 | 3.107 | 3.160 | 3.012 | 3.143 | 12,897,708 | +0.10(+3.43%) |
Nov 26, 2008 | 2.710 | 3.167 | 2.697 | 3.038 | 40,073,432 | +0.30(+11.11%) |
Nov 25, 2008 | 2.772 | 2.874 | 2.610 | 2.735 | 45,830,204 | +0.06(+2.32%) |
Nov 24, 2008 | 2.506 | 2.821 | 2.457 | 2.672 | 74,777,552 | +0.34(+14.44%) |
Nov 21, 2008 | 2.134 | 2.371 | 2.038 | 2.335 | 56,857,156 | +0.34(+17.00%) |
Nov 20, 2008 | 2.429 | 2.526 | 1.958 | 1.996 | 76,280,240 | -0.52(-20.57%) |
Nov 19, 2008 | 2.967 | 3.103 | 2.506 | 2.513 | 69,798,064 | -0.48(-16.07%) |
Nov 18, 2008 | 3.136 | 3.234 | 2.839 | 2.994 | 72,096,104 | -0.14(-4.59%) |
Nov 17, 2008 | 3.238 | 3.404 | 3.089 | 3.138 | 54,526,576 | -0.23(-6.91%) |
Nov 14, 2008 | 3.580 | 3.772 | 3.342 | 3.371 | 63,605,200 | -0.37(-9.90%) |
Nov 13, 2008 | 3.262 | 3.764 | 2.923 | 3.741 | 78,018,928 | +0.61(+19.56%) |
Nov 12, 2008 | 3.520 | 3.568 | 3.129 | 3.129 | 54,012,232 | -0.60(-16.06%) |
Nov 11, 2008 | 3.901 | 3.954 | 3.573 | 3.728 | 50,135,740 | -0.42(-10.20%) |
Nov 10, 2008 | 4.438 | 4.504 | 4.005 | 4.152 | 33,053,808 | +0.05(+1.24%) |
Nov 07, 2008 | 3.937 | 4.167 | 3.826 | 4.101 | 47,141,516 | +0.26(+6.88%) |
Nov 06, 2008 | 4.347 | 4.429 | 3.795 | 3.837 | 54,792,384 | -0.64(-14.36%) |
Nov 05, 2008 | 5.023 | 5.145 | 4.447 | 4.480 | 41,480,572 | -0.73(-14.03%) |
Nov 04, 2008 | 4.990 | 5.249 | 4.908 | 5.212 | 33,383,828 | +0.54(+11.64%) |
Nov 03, 2008 | 4.691 | 4.904 | 4.549 | 4.668 | 23,242,894 | -0.03(-0.57%) |
Oct 31, 2008 | 4.487 | 4.895 | 4.362 | 4.695 | 41,425,936 | +0.11(+2.42%) |
Oct 30, 2008 | 4.653 | 4.877 | 4.136 | 4.584 | 56,502,116 | +0.34(+7.94%) |
Oct 29, 2008 | 3.886 | 4.569 | 3.868 | 4.247 | 68,672,176 | +0.37(+9.43%) |
Oct 28, 2008 | 3.502 | 3.903 | 3.101 | 3.881 | 58,926,976 | +0.68(+21.11%) |
Oct 27, 2008 | 3.551 | 3.806 | 3.205 | 3.205 | 41,239,600 | -0.59(-15.50%) |
Oct 24, 2008 | 3.194 | 3.926 | 3.163 | 3.792 | 42,186,396 | -0.16(-3.93%) |
Oct 23, 2008 | 4.132 | 4.340 | 3.549 | 3.948 | 54,400,252 | -0.35(-8.25%) |
Oct 22, 2008 | 4.668 | 4.728 | 3.770 | 4.303 | 36,089,856 | -0.70(-13.97%) |
Oct 21, 2008 | 5.538 | 5.653 | 4.992 | 5.001 | 36,388,868 | -0.71(-12.43%) |
Oct 20, 2008 | 5.099 | 5.711 | 5.034 | 5.711 | 11,617,065 | +0.92(+19.21%) |
Oct 17, 2008 | 4.575 | 5.380 | 4.436 | 4.790 | 9,329,896 | -0.09(-1.82%) |
Oct 16, 2008 | 4.529 | 4.879 | 4.003 | 4.879 | 10,244,863 | +0.51(+11.70%) |
Oct 15, 2008 | 5.367 | 5.394 | 4.238 | 4.368 | 6,342,411 | -1.43(-24.68%) |
Oct 14, 2008 | 6.518 | 6.631 | 5.536 | 5.800 | 6,850,884 | -0.41(-6.57%) |
Oct 13, 2008 | 5.653 | 6.210 | 5.145 | 6.208 | 8,173,041 | +1.17(+23.30%) |
Oct 10, 2008 | 4.921 | 5.518 | 4.118 | 5.034 | 11,182,737 | -0.33(-6.16%) |
Oct 09, 2008 | 6.394 | 7.097 | 4.815 | 5.365 | 6,677,448 | -0.80(-13.02%) |
Oct 08, 2008 | 5.553 | 6.638 | 5.378 | 6.168 | 8,399,579 | +0.22(+3.78%) |
Oct 07, 2008 | 7.261 | 7.296 | 5.904 | 5.943 | 4,046,319 | -0.97(-14.06%) |
Oct 06, 2008 | 7.030 | 7.097 | 5.769 | 6.915 | 5,701,023 | -0.49(-6.56%) |
Oct 03, 2008 | 8.046 | 8.317 | 7.279 | 7.401 | 2,327,510 | -0.26(-3.36%) |
Oct 02, 2008 | 9.093 | 9.093 | 7.463 | 7.658 | 2,936,411 | -1.49(-16.31%) |
Oct 01, 2008 | 9.641 | 9.688 | 8.882 | 9.151 | 777,336 | -0.57(-5.85%) |
Sep 30, 2008 | 9.645 | 9.772 | 9.090 | 9.719 | 1,160,384 | +0.40(+4.34%) |
Sep 29, 2008 | 11.09 | 11.09 | 8.649 | 9.315 | 1,843,439 | -1.91(-17.05%) |
Sep 26, 2008 | 11.59 | 11.62 | 10.91 | 11.23 | 0 | -0.98(-8.05%) |
Sep 25, 2008 | 12.01 | 12.32 | 11.78 | 12.21 | 786,269 | -0.05(-0.42%) |
Sep 24, 2008 | 12.75 | 13.01 | 12.03 | 12.26 | 701,997 | -0.35(-2.74%) |
Sep 23, 2008 | 13.86 | 14.29 | 12.49 | 12.61 | 1,418,557 | -0.94(-6.96%) |
Sep 22, 2008 | 14.43 | 15.04 | 13.55 | 13.55 | 1,045,424 | -0.86(-5.99%) |
Sep 19, 2008 | 13.97 | 14.41 | 12.57 | 14.41 | 0 | +1.54(+11.97%) |
Sep 18, 2008 | 12.63 | 13.02 | 11.32 | 12.87 | 916,541 | +0.69(+5.63%) |
Sep 17, 2008 | 13.09 | 13.10 | 11.75 | 12.19 | 1,346,906 | -0.96(-7.30%) |
Sep 16, 2008 | 12.25 | 13.20 | 11.70 | 13.14 | 2,197,567 | +0.30(+2.35%) |
Sep 15, 2008 | 14.48 | 14.48 | 12.48 | 12.84 | 949,835 | -1.35(-9.52%) |
Sep 12, 2008 | 13.30 | 14.40 | 13.30 | 14.19 | 1,771,630 | +0.85(+6.33%) |
Sep 11, 2008 | 12.52 | 13.37 | 12.04 | 13.35 | 2,650,504 | +0.61(+4.75%) |
Sep 10, 2008 | 12.25 | 13.07 | 12.06 | 12.74 | 2,970,048 | +0.60(+4.91%) |
Sep 09, 2008 | 13.71 | 13.71 | 12.14 | 12.15 | 5,157,313 | -1.57(-11.42%) |
Sep 08, 2008 | 14.86 | 14.97 | 13.34 | 13.71 | 1,337,748 | -0.53(-3.75%) |
Sep 05, 2008 | 13.99 | 14.34 | 13.04 | 14.25 | 0 | +0.40(+2.92%) |
Sep 04, 2008 | 15.06 | 15.14 | 13.51 | 13.84 | 2,425,178 | -1.27(-8.41%) |
Sep 03, 2008 | 15.37 | 15.87 | 14.63 | 15.11 | 1,327,085 | -0.47(-2.99%) |
Sep 02, 2008 | 16.78 | 16.78 | 15.44 | 15.58 | 334,274 | -1.30(-7.71%) |
Aug 29, 2008 | 17.32 | 17.42 | 16.88 | 16.88 | 80,809 | -0.41(-2.37%) |
Aug 28, 2008 | 17.23 | 17.41 | 16.90 | 17.29 | 145,747 | +0.30(+1.76%) |
Aug 27, 2008 | 16.60 | 17.08 | 16.60 | 16.99 | 108,782 | +0.47(+2.86%) |
Aug 26, 2008 | 16.45 | 16.57 | 16.19 | 16.52 | 325,554 | +0.07(+0.40%) |
Aug 25, 2008 | 16.96 | 17.16 | 16.10 | 16.45 | 190,714 | -0.64(-3.75%) |
Aug 22, 2008 | 17.27 | 17.48 | 16.88 | 17.09 | 291,336 | -0.15(-0.87%) |
Aug 21, 2008 | 17.19 | 17.56 | 17.00 | 17.25 | 614,050 | +0.33(+1.98%) |
Aug 20, 2008 | 16.34 | 16.98 | 16.34 | 16.91 | 451,006 | +0.76(+4.71%) |
Aug 19, 2008 | 15.68 | 16.47 | 15.66 | 16.15 | 864,819 | +0.16(+1.01%) |
Aug 18, 2008 | 16.66 | 16.72 | 15.84 | 15.99 | 367,406 | -0.14(-0.87%) |
Aug 15, 2008 | 16.33 | 16.52 | 15.84 | 16.13 | 0 | -0.47(-2.83%) |
Aug 14, 2008 | 16.46 | 16.95 | 16.27 | 16.60 | 1,595,403 | -0.37(-2.17%) |
Aug 13, 2008 | 16.03 | 17.03 | 15.86 | 16.97 | 629,078 | +1.26(+8.02%) |
Aug 12, 2008 | 15.55 | 16.11 | 15.55 | 15.71 | 645,829 | +0.04(+0.24%) |
Aug 11, 2008 | 15.98 | 16.11 | 15.16 | 15.67 | 1,224,695 | -0.45(-2.78%) |
Aug 08, 2008 | 15.69 | 16.31 | 15.39 | 16.12 | 344,546 | -0.01(-0.08%) |
Aug 07, 2008 | 16.85 | 16.85 | 16.12 | 16.13 | 719,072 | -0.55(-3.33%) |
Aug 06, 2008 | 16.01 | 16.93 | 16.01 | 16.68 | 558,630 | +0.67(+4.20%) |
Aug 05, 2008 | 15.77 | 16.39 | 15.30 | 16.01 | 828,734 | +0.21(+1.30%) |
Aug 04, 2008 | 17.41 | 17.41 | 15.55 | 15.81 | 1,361,447 | -1.82(-10.31%) |
Aug 01, 2008 | 18.91 | 18.91 | 17.62 | 17.62 | 368,520 | -1.06(-5.65%) |
Jul 31, 2008 | 19.99 | 19.99 | 18.60 | 18.68 | 436,844 | -1.06(-5.36%) |
Jul 30, 2008 | 18.63 | 19.74 | 18.39 | 19.74 | 329,630 | +1.51(+8.27%) |
Jul 29, 2008 | 18.23 | 18.34 | 17.88 | 18.23 | 82,693 | +0.63(+3.61%) |
Jul 28, 2008 | 18.12 | 18.13 | 17.22 | 17.59 | 125,628 | -0.15(-0.82%) |
Jul 25, 2008 | 17.39 | 18.01 | 16.97 | 17.74 | 209,607 | +0.68(+3.97%) |
Jul 24, 2008 | 17.86 | 18.23 | 16.97 | 17.06 | 519,326 | -0.72(-4.05%) |
Jul 23, 2008 | 18.85 | 18.95 | 17.66 | 17.78 | 223,354 | -1.06(-5.63%) |
Jul 22, 2008 | 19.22 | 19.22 | 18.14 | 18.84 | 581,337 | -0.43(-2.25%) |
Jul 21, 2008 | 18.28 | 19.30 | 18.28 | 19.28 | 330,888 | +1.14(+6.29%) |
Jul 18, 2008 | 18.29 | 18.98 | 17.94 | 18.14 | 273,746 | -0.24(-1.30%) |
Jul 17, 2008 | 19.07 | 19.54 | 17.96 | 18.38 | 279,748 | -0.74(-3.85%) |
Jul 16, 2008 | 18.96 | 19.11 | 18.22 | 19.11 | 568,239 | +0.14(+0.71%) |
Jul 15, 2008 | 19.74 | 19.74 | 18.41 | 18.98 | 430,175 | -0.90(-4.52%) |
Jul 14, 2008 | 20.14 | 20.57 | 19.43 | 19.88 | 432,574 | +0.13(+0.66%) |
Jul 11, 2008 | 19.38 | 19.96 | 18.86 | 19.75 | 747,992 | +0.26(+1.34%) |
Jul 10, 2008 | 18.90 | 19.75 | 18.55 | 19.48 | 1,887,965 | +0.91(+4.88%) |
Jul 09, 2008 | 19.22 | 19.86 | 18.53 | 18.58 | 669,537 | +0.03(+0.17%) |
Jul 08, 2008 | 18.66 | 18.66 | 17.13 | 18.55 | 1,777,419 | -0.33(-1.77%) |
Jul 07, 2008 | 19.10 | 19.84 | 18.34 | 18.88 | 577,081 | -0.00(-0.02%) |
Jul 04, 2008 | 19.09 | 19.30 | 17.81 | 18.88 | 547,818 | +0.00(+0.00%) |
Jul 03, 2008 | 19.09 | 19.30 | 17.81 | 18.88 | 547,818 | +0.04(+0.21%) |
Jul 02, 2008 | 22.11 | 22.11 | 18.80 | 18.84 | 1,231,166 | -3.11(-14.17%) |
Jul 01, 2008 | 21.85 | 21.96 | 20.73 | 21.96 | 881,304 | -0.36(-1.62%) |
Jun 30, 2008 | 22.50 | 22.97 | 22.18 | 22.32 | 151,955 | -0.04(-0.17%) |
Jun 27, 2008 | 21.92 | 22.59 | 21.51 | 22.36 | 247,788 | +0.45(+2.06%) |
Jun 26, 2008 | 22.97 | 23.16 | 21.70 | 21.91 | 401,494 | -1.22(-5.26%) |
Jun 25, 2008 | 23.17 | 23.62 | 22.09 | 23.12 | 218,710 | +0.05(+0.23%) |
Jun 24, 2008 | 24.27 | 24.27 | 22.93 | 23.07 | 135,633 | -1.27(-5.23%) |
Jun 23, 2008 | 23.61 | 24.42 | 23.58 | 24.34 | 108,336 | +0.66(+2.77%) |
Jun 20, 2008 | 24.21 | 24.31 | 23.38 | 23.68 | 125,416 | -0.67(-2.74%) |
Jun 19, 2008 | 24.89 | 25.03 | 24.33 | 24.35 | 134,154 | -0.36(-1.46%) |
Jun 18, 2008 | 24.43 | 24.74 | 24.11 | 24.71 | 52,903 | +0.18(+0.75%) |
Jun 17, 2008 | 24.50 | 25.01 | 24.50 | 24.53 | 198,046 | +0.27(+1.10%) |
Jun 16, 2008 | 24.31 | 24.50 | 24.16 | 24.26 | 127,043 | +0.22(+0.90%) |
Jun 13, 2008 | 23.29 | 24.05 | 23.28 | 24.05 | 164,102 | +1.30(+5.73%) |
Jun 12, 2008 | 23.08 | 23.29 | 22.37 | 22.74 | 39,182 | -0.32(-1.40%) |
Jun 11, 2008 | 23.78 | 24.00 | 23.07 | 23.07 | 111,993 | -0.50(-2.14%) |
Jun 10, 2008 | 23.61 | 24.37 | 23.17 | 23.57 | 191,363 | -0.72(-2.95%) |
Jun 09, 2008 | 23.84 | 24.40 | 23.73 | 24.29 | 69,699 | +0.76(+3.21%) |
Jun 06, 2008 | 24.51 | 24.71 | 23.53 | 23.53 | 144,664 | -0.91(-3.71%) |
Jun 05, 2008 | 23.04 | 24.46 | 23.04 | 24.44 | 120,248 | +1.74(+7.66%) |
Jun 04, 2008 | 23.11 | 23.48 | 22.67 | 22.70 | 212,497 | -0.65(-2.76%) |
Jun 03, 2008 | 22.95 | 23.88 | 22.62 | 23.34 | 199,705 | +0.54(+2.38%) |