Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.985 | 6.048 | 5.806 | 6.039 | 9,508,095 | +0.05(+0.90%) |
Jun 29, 2009 | 5.923 | 6.039 | 5.833 | 5.985 | 4,640,797 | +0.10(+1.68%) |
Jun 26, 2009 | 5.923 | 6.003 | 5.761 | 5.887 | 10,669,016 | -0.05(-0.91%) |
Jun 25, 2009 | 5.824 | 5.940 | 5.806 | 5.940 | 7,423,229 | +0.28(+4.91%) |
Jun 24, 2009 | 5.662 | 5.743 | 5.582 | 5.662 | 9,258,402 | +0.05(+0.96%) |
Jun 23, 2009 | 5.698 | 5.734 | 5.510 | 5.608 | 10,819,756 | -0.10(-1.73%) |
Jun 22, 2009 | 5.878 | 5.905 | 5.698 | 5.707 | 6,420,153 | -0.25(-4.22%) |
Jun 19, 2009 | 6.003 | 6.021 | 5.878 | 5.958 | 7,738,491 | +0.00(+0.00%) |
Jun 18, 2009 | 5.994 | 6.012 | 5.815 | 5.958 | 9,963,773 | +0.02(+0.30%) |
Jun 17, 2009 | 5.797 | 6.030 | 5.734 | 5.940 | 12,799,120 | +0.17(+2.95%) |
Jun 16, 2009 | 5.833 | 5.940 | 5.743 | 5.770 | 6,615,894 | -0.04(-0.77%) |
Jun 15, 2009 | 5.887 | 5.887 | 5.743 | 5.815 | 8,840,200 | -0.12(-1.97%) |
Jun 12, 2009 | 5.949 | 6.039 | 5.860 | 5.932 | 9,982,545 | -0.03(-0.45%) |
Jun 11, 2009 | 5.967 | 6.111 | 5.878 | 5.958 | 9,897,512 | -0.01(-0.15%) |
Jun 10, 2009 | 6.111 | 6.147 | 5.896 | 5.967 | 8,777,887 | -0.14(-2.35%) |
Jun 09, 2009 | 6.129 | 6.201 | 6.012 | 6.111 | 7,606,092 | -0.01(-0.15%) |
Jun 08, 2009 | 6.147 | 6.174 | 6.084 | 6.120 | 5,709,510 | -0.06(-1.02%) |
Jun 05, 2009 | 6.273 | 6.290 | 6.093 | 6.183 | 11,507,876 | +0.03(+0.44%) |
Jun 04, 2009 | 6.281 | 6.290 | 6.111 | 6.156 | 9,913,693 | -0.10(-1.58%) |
Jun 03, 2009 | 6.273 | 6.335 | 6.156 | 6.255 | 9,114,218 | -0.06(-0.99%) |
Jun 02, 2009 | 6.192 | 6.479 | 6.174 | 6.317 | 14,036,277 | +0.14(+2.33%) |
Jun 01, 2009 | 6.129 | 6.264 | 6.021 | 6.174 | 14,868,647 | +0.13(+2.08%) |
May 29, 2009 | 6.012 | 6.048 | 5.905 | 6.048 | 8,077,385 | +0.06(+1.05%) |
May 28, 2009 | 6.057 | 6.057 | 5.905 | 5.985 | 9,100,325 | +0.06(+1.06%) |
May 27, 2009 | 6.201 | 6.228 | 5.923 | 5.923 | 8,749,288 | -0.28(-4.49%) |
May 26, 2009 | 6.057 | 6.201 | 5.940 | 6.201 | 7,168,112 | +0.19(+3.13%) |
May 22, 2009 | 6.084 | 6.120 | 5.940 | 6.012 | 5,842,200 | -0.05(-0.89%) |
May 21, 2009 | 6.246 | 6.246 | 6.012 | 6.066 | 9,993,015 | -0.15(-2.45%) |
May 20, 2009 | 6.407 | 6.506 | 6.201 | 6.219 | 8,181,752 | -0.13(-2.12%) |
May 19, 2009 | 6.443 | 6.506 | 6.290 | 6.353 | 8,554,901 | -0.04(-0.56%) |
May 18, 2009 | 6.228 | 6.398 | 6.192 | 6.389 | 6,049,231 | +0.21(+3.34%) |
May 15, 2009 | 6.273 | 6.335 | 6.120 | 6.183 | 8,317,368 | -0.05(-0.86%) |
May 14, 2009 | 6.201 | 6.425 | 6.102 | 6.237 | 9,288,426 | +0.04(+0.72%) |
May 13, 2009 | 6.335 | 6.344 | 6.111 | 6.192 | 7,184,042 | -0.21(-3.23%) |
May 12, 2009 | 6.443 | 6.515 | 6.281 | 6.398 | 7,753,430 | -0.03(-0.42%) |
May 11, 2009 | 6.506 | 6.551 | 6.371 | 6.425 | 7,878,403 | -0.18(-2.72%) |
May 08, 2009 | 6.631 | 6.631 | 6.389 | 6.605 | 12,387,523 | +0.15(+2.36%) |
May 07, 2009 | 6.784 | 6.838 | 6.398 | 6.452 | 8,658,501 | -0.30(-4.39%) |
May 06, 2009 | 6.775 | 6.910 | 6.551 | 6.748 | 7,677,872 | +0.06(+0.94%) |
May 05, 2009 | 6.587 | 6.793 | 6.551 | 6.685 | 11,378,529 | +0.06(+0.95%) |
May 04, 2009 | 6.596 | 6.622 | 6.542 | 6.622 | 9,528,410 | +0.29(+4.53%) |
May 01, 2009 | 6.353 | 6.416 | 6.201 | 6.335 | 9,820,219 | +0.07(+1.15%) |
Apr 30, 2009 | 6.551 | 6.587 | 6.246 | 6.264 | 12,571,534 | -0.20(-3.06%) |
Apr 29, 2009 | 6.452 | 6.596 | 6.353 | 6.461 | 10,215,455 | +0.04(+0.70%) |
Apr 28, 2009 | 6.174 | 6.649 | 5.967 | 6.416 | 17,912,522 | +0.24(+3.92%) |
Apr 27, 2009 | 6.255 | 6.335 | 5.878 | 6.174 | 22,148,388 | -0.64(-9.35%) |
Apr 24, 2009 | 6.721 | 6.946 | 6.685 | 6.811 | 8,637,017 | +0.14(+2.15%) |
Apr 23, 2009 | 6.703 | 6.739 | 6.434 | 6.667 | 7,953,011 | -0.04(-0.54%) |
Apr 22, 2009 | 6.721 | 6.955 | 6.596 | 6.703 | 12,706,934 | -0.05(-0.80%) |
Apr 21, 2009 | 6.255 | 6.811 | 6.210 | 6.757 | 11,733,432 | +0.47(+7.42%) |
Apr 20, 2009 | 6.389 | 6.416 | 6.156 | 6.290 | 9,247,635 | -0.17(-2.64%) |
Apr 17, 2009 | 6.380 | 6.667 | 6.201 | 6.461 | 13,715,319 | +0.09(+1.41%) |
Apr 16, 2009 | 6.685 | 6.685 | 5.905 | 6.371 | 26,785,638 | -0.48(-7.07%) |
Apr 15, 2009 | 6.542 | 6.892 | 6.380 | 6.856 | 12,454,919 | +0.33(+5.09%) |
Apr 14, 2009 | 6.596 | 6.775 | 6.461 | 6.524 | 11,582,565 | -0.07(-1.09%) |
Apr 13, 2009 | 6.622 | 6.640 | 6.443 | 6.596 | 8,073,486 | -0.03(-0.41%) |
Apr 09, 2009 | 6.443 | 6.622 | 6.362 | 6.622 | 10,101,116 | +0.33(+5.28%) |
Apr 08, 2009 | 6.129 | 6.362 | 6.066 | 6.290 | 9,984,052 | +0.23(+3.85%) |
Apr 07, 2009 | 6.533 | 6.533 | 6.021 | 6.057 | 11,828,719 | -0.53(-8.04%) |
Apr 06, 2009 | 6.120 | 6.712 | 6.039 | 6.587 | 13,563,456 | +0.43(+7.00%) |
Apr 03, 2009 | 6.326 | 6.425 | 6.012 | 6.156 | 10,725,694 | -0.17(-2.70%) |
Apr 02, 2009 | 5.887 | 6.407 | 5.788 | 6.326 | 12,739,970 | +0.56(+9.64%) |
Apr 01, 2009 | 5.626 | 5.788 | 5.402 | 5.770 | 9,846,676 | +0.09(+1.58%) |
Mar 31, 2009 | 5.591 | 5.860 | 5.537 | 5.680 | 12,401,305 | +0.14(+2.59%) |
Mar 30, 2009 | 5.447 | 5.564 | 5.393 | 5.537 | 10,980,641 | -0.25(-4.34%) |
Mar 26, 2009 | 5.662 | 5.905 | 5.537 | 5.788 | 9,033,432 | +0.28(+5.05%) |
Mar 25, 2009 | 5.357 | 5.806 | 5.312 | 5.510 | 11,439,708 | +0.20(+3.72%) |
Mar 24, 2009 | 5.366 | 5.429 | 5.187 | 5.312 | 8,881,184 | -0.11(-1.99%) |
Mar 23, 2009 | 5.250 | 5.420 | 5.196 | 5.420 | 7,591,309 | +0.39(+7.86%) |
Mar 20, 2009 | 5.196 | 5.276 | 4.998 | 5.025 | 8,560,597 | -0.21(-3.95%) |
Mar 19, 2009 | 5.447 | 5.447 | 5.160 | 5.232 | 10,778,565 | -0.04(-0.85%) |
Mar 18, 2009 | 5.223 | 5.474 | 5.070 | 5.276 | 13,213,377 | +0.05(+1.03%) |
Mar 17, 2009 | 4.962 | 5.223 | 4.801 | 5.223 | 8,227,846 | +0.27(+5.43%) |
Mar 16, 2009 | 5.393 | 5.402 | 4.918 | 4.953 | 10,350,707 | -0.18(-3.50%) |
Mar 13, 2009 | 5.079 | 5.250 | 5.025 | 5.133 | 0 | +0.12(+2.33%) |
Mar 12, 2009 | 4.891 | 5.043 | 4.711 | 5.016 | 11,163,044 | +0.13(+2.57%) |
Mar 11, 2009 | 4.971 | 5.070 | 4.756 | 4.891 | 10,773,011 | -0.01(-0.18%) |
Mar 10, 2009 | 4.747 | 4.926 | 4.639 | 4.900 | 19,842,964 | +0.26(+5.61%) |
Mar 09, 2009 | 4.603 | 4.837 | 4.536 | 4.639 | 12,377,016 | +0.04(+0.78%) |
Mar 06, 2009 | 4.487 | 4.711 | 4.487 | 4.603 | 0 | +0.11(+2.40%) |
Mar 05, 2009 | 4.603 | 4.612 | 4.442 | 4.496 | 18,417,614 | -0.19(-4.02%) |
Mar 04, 2009 | 4.765 | 4.801 | 4.594 | 4.684 | 18,903,646 | -0.25(-5.09%) |
Mar 02, 2009 | 5.160 | 5.187 | 4.855 | 4.935 | 13,771,259 | -0.35(-6.62%) |
Feb 27, 2009 | 5.411 | 5.474 | 5.142 | 5.285 | 0 | -0.21(-3.76%) |
Feb 26, 2009 | 5.564 | 5.608 | 5.384 | 5.492 | 12,938,756 | +0.04(+0.82%) |
Feb 25, 2009 | 5.878 | 5.878 | 5.232 | 5.447 | 21,675,272 | -0.45(-7.61%) |
Feb 24, 2009 | 5.842 | 5.932 | 5.698 | 5.896 | 10,091,512 | +0.11(+1.86%) |
Feb 23, 2009 | 5.914 | 6.039 | 5.761 | 5.788 | 10,498,190 | -0.06(-1.07%) |
Feb 20, 2009 | 5.806 | 5.967 | 5.474 | 5.851 | 13,985,747 | -0.14(-2.40%) |
Feb 19, 2009 | 6.066 | 6.371 | 5.967 | 5.994 | 14,019,600 | -0.01(-0.15%) |
Feb 18, 2009 | 6.299 | 6.326 | 5.923 | 6.003 | 15,571,781 | -0.23(-3.74%) |
Feb 17, 2009 | 6.326 | 6.380 | 6.219 | 6.237 | 14,155,283 | -0.31(-4.66%) |
Feb 13, 2009 | 6.578 | 6.712 | 6.452 | 6.542 | 10,663,743 | -0.04(-0.55%) |
Feb 12, 2009 | 6.470 | 6.587 | 6.290 | 6.578 | 13,080,219 | +0.12(+1.81%) |
Feb 11, 2009 | 6.479 | 6.596 | 6.317 | 6.461 | 15,853,002 | +0.00(+0.00%) |
Feb 10, 2009 | 6.398 | 6.578 | 6.362 | 6.461 | 20,575,188 | +0.02(+0.28%) |
Feb 09, 2009 | 6.622 | 6.622 | 6.290 | 6.443 | 13,681,982 | -0.13(-2.05%) |
Feb 06, 2009 | 6.246 | 6.640 | 6.228 | 6.578 | 14,151,817 | +0.39(+6.39%) |
Feb 05, 2009 | 5.932 | 6.290 | 5.824 | 6.183 | 19,800,232 | +0.23(+3.92%) |
Feb 04, 2009 | 6.147 | 6.228 | 5.887 | 5.949 | 13,214,557 | -0.17(-2.79%) |
Feb 03, 2009 | 6.201 | 6.201 | 5.896 | 6.120 | 15,506,353 | +0.06(+1.04%) |
Feb 02, 2009 | 6.353 | 6.353 | 5.932 | 6.057 | 15,670,579 | -0.25(-3.98%) |
Jan 30, 2009 | 6.479 | 6.685 | 6.255 | 6.308 | 0 | -0.20(-3.03%) |
Jan 29, 2009 | 6.874 | 6.995 | 6.461 | 6.506 | 14,042,340 | -0.37(-5.35%) |
Jan 28, 2009 | 6.910 | 6.919 | 6.676 | 6.874 | 16,389,326 | +0.30(+4.50%) |
Jan 27, 2009 | 7.125 | 7.179 | 6.416 | 6.578 | 21,540,840 | -0.49(-6.98%) |
Jan 26, 2009 | 7.313 | 7.313 | 6.981 | 7.071 | 14,810,091 | -0.11(-1.50%) |
Jan 23, 2009 | 8.283 | 8.283 | 6.981 | 7.179 | 33,149,620 | -1.62(-18.45%) |
Jan 22, 2009 | 7.951 | 8.929 | 7.699 | 8.803 | 28,773,464 | +1.28(+17.06%) |
Jan 21, 2009 | 7.412 | 7.556 | 7.017 | 7.520 | 18,170,154 | +0.22(+2.95%) |
Jan 20, 2009 | 7.753 | 7.897 | 7.278 | 7.304 | 12,326,653 | -0.42(-5.46%) |
Jan 16, 2009 | 7.511 | 7.843 | 7.421 | 7.726 | 0 | +0.30(+3.99%) |
Jan 15, 2009 | 7.170 | 7.619 | 6.972 | 7.430 | 15,407,734 | +0.26(+3.63%) |
Jan 14, 2009 | 7.421 | 7.493 | 7.062 | 7.170 | 13,401,063 | -0.31(-4.20%) |
Jan 13, 2009 | 7.717 | 7.870 | 7.466 | 7.484 | 13,063,557 | -0.25(-3.25%) |
Jan 12, 2009 | 7.672 | 7.798 | 7.610 | 7.735 | 11,639,344 | +0.05(+0.70%) |
Jan 09, 2009 | 8.022 | 8.022 | 7.636 | 7.681 | 8,438,715 | -0.39(-4.78%) |
Jan 08, 2009 | 8.004 | 8.101 | 7.807 | 8.067 | 8,952,131 | +0.04(+0.56%) |
Jan 07, 2009 | 8.112 | 8.265 | 7.897 | 8.022 | 10,286,354 | -0.18(-2.19%) |
Jan 06, 2009 | 7.852 | 8.256 | 7.798 | 8.202 | 11,994,200 | +0.41(+5.30%) |
Jan 05, 2009 | 7.995 | 7.995 | 7.628 | 7.789 | 9,092,098 | -0.26(-3.23%) |
Jan 02, 2009 | 7.726 | 8.103 | 7.628 | 8.049 | 0 | +0.31(+4.06%) |
Jan 01, 2009 | 7.565 | 7.780 | 7.448 | 7.735 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.565 | 7.780 | 7.448 | 7.735 | 7,566,809 | +0.22(+2.86%) |
Dec 30, 2008 | 7.251 | 7.520 | 7.179 | 7.520 | 7,310,391 | +0.30(+4.10%) |
Dec 29, 2008 | 7.188 | 7.242 | 6.963 | 7.224 | 8,364,825 | -0.03(-0.37%) |
Dec 26, 2008 | 7.278 | 7.358 | 7.080 | 7.251 | 4,224,330 | -0.02(-0.25%) |
Dec 24, 2008 | 7.008 | 7.331 | 7.008 | 7.269 | 5,530,302 | +0.28(+3.98%) |
Dec 23, 2008 | 7.197 | 7.215 | 6.874 | 6.990 | 8,984,769 | -0.07(-1.02%) |
Dec 22, 2008 | 7.385 | 7.493 | 6.596 | 7.062 | 10,690,476 | -0.29(-3.91%) |
Dec 19, 2008 | 7.654 | 7.654 | 7.161 | 7.349 | 13,022,963 | +0.02(+0.24%) |
Dec 18, 2008 | 7.430 | 7.538 | 7.242 | 7.331 | 12,611,305 | -0.09(-1.21%) |
Dec 17, 2008 | 7.152 | 7.529 | 7.089 | 7.421 | 11,738,574 | +0.24(+3.37%) |
Dec 16, 2008 | 6.892 | 7.215 | 6.874 | 7.179 | 15,878,615 | +0.36(+5.26%) |
Dec 15, 2008 | 6.784 | 6.856 | 6.524 | 6.820 | 14,234,145 | +0.27(+4.11%) |
Dec 12, 2008 | 6.470 | 6.631 | 6.326 | 6.551 | 14,685,850 | +0.02(+0.27%) |
Dec 11, 2008 | 7.134 | 7.134 | 6.398 | 6.533 | 17,894,426 | -0.54(-7.61%) |
Dec 10, 2008 | 7.502 | 7.574 | 6.963 | 7.071 | 16,320,084 | -0.35(-4.72%) |
Dec 09, 2008 | 7.942 | 7.995 | 7.394 | 7.421 | 14,589,511 | -0.57(-7.18%) |
Dec 08, 2008 | 8.166 | 8.166 | 7.771 | 7.995 | 9,974,668 | +0.07(+0.91%) |
Dec 05, 2008 | 7.619 | 7.933 | 7.179 | 7.924 | 9,993,398 | +0.36(+4.74%) |
Dec 04, 2008 | 7.367 | 7.859 | 7.304 | 7.565 | 10,596,539 | +0.12(+1.57%) |
Dec 03, 2008 | 7.260 | 7.538 | 7.062 | 7.448 | 11,666,833 | -0.03(-0.36%) |
Dec 02, 2008 | 7.233 | 7.493 | 7.008 | 7.475 | 11,718,304 | +0.36(+5.04%) |
Dec 01, 2008 | 7.628 | 7.663 | 7.098 | 7.116 | 11,386,683 | -0.65(-8.32%) |
Nov 28, 2008 | 7.717 | 8.004 | 7.493 | 7.762 | 5,525,965 | +0.20(+2.61%) |
Nov 26, 2008 | 7.645 | 7.708 | 7.367 | 7.565 | 10,700,940 | -0.06(-0.82%) |
Nov 25, 2008 | 7.574 | 8.121 | 7.466 | 7.628 | 16,720,441 | +0.16(+2.16%) |
Nov 24, 2008 | 7.466 | 7.654 | 6.937 | 7.466 | 17,819,386 | +0.32(+4.52%) |
Nov 21, 2008 | 7.152 | 7.439 | 6.892 | 7.143 | 26,788,050 | +0.18(+2.58%) |
Nov 20, 2008 | 7.780 | 8.013 | 6.928 | 6.963 | 24,526,386 | -0.82(-10.50%) |
Nov 19, 2008 | 8.803 | 8.920 | 7.753 | 7.780 | 16,650,048 | -1.03(-11.71%) |
Nov 18, 2008 | 8.875 | 9.000 | 8.570 | 8.812 | 10,521,828 | -0.07(-0.81%) |
Nov 17, 2008 | 9.108 | 9.234 | 8.749 | 8.884 | 9,744,211 | -0.23(-2.56%) |
Nov 14, 2008 | 9.288 | 9.530 | 8.947 | 9.117 | 0 | -0.29(-3.05%) |
Nov 13, 2008 | 9.198 | 9.593 | 8.758 | 9.404 | 18,900,980 | +0.46(+5.12%) |
Nov 12, 2008 | 9.611 | 9.727 | 8.588 | 8.947 | 15,650,978 | -0.80(-8.20%) |
Nov 11, 2008 | 9.952 | 9.970 | 9.548 | 9.745 | 8,058,053 | -0.22(-2.16%) |
Nov 10, 2008 | 10.27 | 10.36 | 9.817 | 9.961 | 5,250,179 | -0.17(-1.68%) |
Nov 07, 2008 | 10.03 | 10.26 | 9.835 | 10.13 | 7,939,237 | +0.18(+1.80%) |
Nov 06, 2008 | 10.45 | 10.63 | 9.916 | 9.952 | 10,788,679 | -0.57(-5.38%) |
Nov 05, 2008 | 10.67 | 10.89 | 10.50 | 10.52 | 8,517,822 | -0.30(-2.74%) |
Nov 04, 2008 | 10.76 | 10.81 | 10.18 | 10.81 | 13,724,955 | +0.22(+2.12%) |
Nov 03, 2008 | 10.76 | 10.94 | 10.50 | 10.59 | 7,663,099 | +0.02(+0.17%) |
Oct 31, 2008 | 10.23 | 10.88 | 9.970 | 10.57 | 11,827,492 | +0.48(+4.80%) |
Oct 30, 2008 | 9.925 | 10.19 | 9.862 | 10.09 | 10,893,994 | +0.36(+3.69%) |
Oct 29, 2008 | 9.718 | 10.09 | 9.620 | 9.727 | 11,186,458 | -0.25(-2.52%) |
Oct 28, 2008 | 9.790 | 10.01 | 9.207 | 9.979 | 13,731,900 | +0.41(+4.32%) |
Oct 27, 2008 | 9.826 | 10.13 | 9.566 | 9.566 | 9,881,086 | -0.28(-2.83%) |
Oct 24, 2008 | 10.22 | 10.38 | 9.817 | 9.844 | 12,549,471 | -0.80(-7.50%) |
Oct 23, 2008 | 10.79 | 11.05 | 10.19 | 10.64 | 15,962,996 | -0.13(-1.17%) |
Oct 22, 2008 | 11.30 | 11.48 | 10.45 | 10.77 | 13,901,721 | -0.61(-5.36%) |
Oct 21, 2008 | 11.37 | 11.65 | 10.98 | 11.38 | 7,843,898 | -0.20(-1.71%) |
Oct 20, 2008 | 11.01 | 11.59 | 10.78 | 11.58 | 10,003,763 | +0.64(+5.82%) |
Oct 17, 2008 | 10.96 | 11.26 | 10.80 | 10.94 | 14,663,792 | -0.27(-2.40%) |
Oct 16, 2008 | 10.95 | 11.28 | 10.28 | 11.21 | 19,643,840 | +0.83(+8.05%) |
Oct 15, 2008 | 11.22 | 11.40 | 10.35 | 10.37 | 14,068,097 | -0.68(-6.17%) |
Oct 14, 2008 | 11.67 | 11.84 | 10.86 | 11.06 | 17,074,640 | -0.17(-1.52%) |
Oct 13, 2008 | 10.94 | 12.11 | 10.88 | 11.23 | 21,448,996 | +0.57(+5.30%) |
Oct 10, 2008 | 10.33 | 11.10 | 10.10 | 10.66 | 27,205,856 | +0.12(+1.11%) |
Oct 09, 2008 | 10.85 | 11.04 | 10.45 | 10.54 | 19,211,934 | +0.14(+1.38%) |
Oct 08, 2008 | 10.79 | 11.33 | 10.38 | 10.40 | 15,042,107 | -0.56(-5.08%) |
Oct 07, 2008 | 11.68 | 11.91 | 10.96 | 10.96 | 13,564,561 | -0.54(-4.68%) |
Oct 06, 2008 | 11.84 | 12.28 | 10.95 | 11.50 | 16,956,382 | -0.57(-4.69%) |
Oct 03, 2008 | 12.24 | 12.37 | 11.92 | 12.06 | 0 | +0.04(+0.37%) |
Oct 02, 2008 | 12.72 | 13.43 | 12.01 | 12.02 | 16,290,689 | -0.73(-5.70%) |
Oct 01, 2008 | 12.91 | 13.06 | 12.63 | 12.74 | 12,011,207 | -0.28(-2.14%) |
Sep 30, 2008 | 12.98 | 13.08 | 12.40 | 13.02 | 10,554,929 | +0.33(+2.62%) |
Sep 29, 2008 | 13.08 | 13.48 | 12.58 | 12.69 | 13,952,591 | -0.39(-2.95%) |
Sep 26, 2008 | 13.21 | 13.45 | 12.88 | 13.07 | 0 | -0.35(-2.61%) |
Sep 25, 2008 | 13.33 | 13.68 | 13.24 | 13.42 | 9,225,145 | +0.20(+1.49%) |
Sep 24, 2008 | 13.68 | 13.69 | 13.04 | 13.23 | 11,398,057 | -0.44(-3.22%) |
Sep 23, 2008 | 13.30 | 14.12 | 13.29 | 13.67 | 16,167,649 | +0.42(+3.18%) |
Sep 22, 2008 | 13.80 | 14.03 | 12.74 | 13.24 | 10,375,081 | -0.83(-5.87%) |
Sep 19, 2008 | 14.30 | 14.56 | 13.91 | 14.07 | 0 | +0.07(+0.51%) |
Sep 18, 2008 | 14.15 | 14.15 | 13.32 | 14.00 | 20,034,628 | -0.01(-0.06%) |
Sep 17, 2008 | 14.53 | 14.64 | 13.84 | 14.01 | 20,094,570 | -0.72(-4.88%) |
Sep 16, 2008 | 14.16 | 15.05 | 14.15 | 14.73 | 22,139,860 | +0.32(+2.24%) |
Sep 15, 2008 | 14.13 | 14.76 | 14.13 | 14.40 | 15,012,779 | -0.13(-0.87%) |
Sep 12, 2008 | 14.45 | 14.71 | 14.16 | 14.53 | 14,833,577 | -0.01(-0.06%) |
Sep 11, 2008 | 14.12 | 14.56 | 14.00 | 14.54 | 14,480,014 | +0.26(+1.82%) |
Sep 10, 2008 | 14.21 | 14.35 | 14.02 | 14.28 | 14,401,572 | +0.28(+1.99%) |
Sep 09, 2008 | 14.11 | 14.36 | 13.94 | 14.00 | 13,418,619 | -0.19(-1.33%) |
Sep 08, 2008 | 14.10 | 14.29 | 13.37 | 14.19 | 13,187,071 | +0.06(+0.44%) |
Sep 05, 2008 | 13.93 | 14.20 | 13.78 | 14.12 | 0 | +0.12(+0.83%) |
Sep 04, 2008 | 13.86 | 14.14 | 13.68 | 14.01 | 14,203,929 | -0.10(-0.70%) |
Sep 03, 2008 | 13.79 | 14.35 | 13.79 | 14.11 | 11,901,192 | +0.28(+2.01%) |
Sep 02, 2008 | 14.21 | 14.36 | 13.68 | 13.83 | 11,789,204 | +0.16(+1.18%) |
Aug 29, 2008 | 13.80 | 13.85 | 13.57 | 13.67 | 0 | -0.23(-1.68%) |
Aug 28, 2008 | 13.56 | 13.99 | 13.44 | 13.90 | 6,678,351 | +0.39(+2.92%) |
Aug 27, 2008 | 13.24 | 13.70 | 13.13 | 13.51 | 8,885,483 | +0.25(+1.90%) |
Aug 26, 2008 | 13.35 | 13.46 | 13.13 | 13.25 | 7,855,541 | -0.04(-0.27%) |
Aug 25, 2008 | 13.62 | 13.64 | 13.24 | 13.29 | 7,389,324 | -0.39(-2.89%) |
Aug 22, 2008 | 13.45 | 13.70 | 13.24 | 13.68 | 0 | +0.34(+2.56%) |
Aug 21, 2008 | 13.13 | 13.59 | 13.01 | 13.34 | 10,489,886 | +0.07(+0.54%) |
Aug 20, 2008 | 13.48 | 13.76 | 13.09 | 13.27 | 13,057,463 | -0.19(-1.40%) |
Aug 19, 2008 | 13.90 | 13.94 | 13.41 | 13.46 | 11,982,531 | -0.20(-1.45%) |
Aug 18, 2008 | 13.95 | 14.03 | 13.54 | 13.66 | 10,659,493 | -0.38(-2.69%) |
Aug 15, 2008 | 13.39 | 14.09 | 13.26 | 14.03 | 0 | +0.71(+5.32%) |
Aug 14, 2008 | 13.10 | 13.56 | 13.10 | 13.33 | 11,120,387 | +0.13(+0.95%) |
Aug 13, 2008 | 13.15 | 13.38 | 13.07 | 13.20 | 15,765,547 | -0.04(-0.34%) |
Aug 12, 2008 | 13.48 | 13.62 | 13.18 | 13.24 | 21,003,726 | -0.46(-3.34%) |
Aug 11, 2008 | 14.18 | 14.22 | 13.53 | 13.70 | 18,814,610 | -0.48(-3.35%) |
Aug 08, 2008 | 13.86 | 14.31 | 13.80 | 14.18 | 19,251,062 | +0.57(+4.22%) |
Aug 07, 2008 | 14.58 | 14.58 | 13.54 | 13.60 | 18,398,676 | -1.17(-7.90%) |
Aug 06, 2008 | 14.70 | 14.80 | 14.38 | 14.77 | 13,096,804 | -0.01(-0.06%) |
Aug 05, 2008 | 14.53 | 14.80 | 14.29 | 14.78 | 16,673,004 | +0.35(+2.42%) |
Aug 04, 2008 | 14.13 | 14.73 | 13.95 | 14.43 | 14,224,214 | +0.24(+1.71%) |
Aug 01, 2008 | 14.03 | 14.36 | 13.77 | 14.19 | 9,971,656 | +0.20(+1.41%) |
Jul 31, 2008 | 13.93 | 14.43 | 13.82 | 13.99 | 13,346,383 | -0.03(-0.19%) |
Jul 30, 2008 | 14.18 | 14.36 | 13.76 | 14.02 | 17,173,098 | -0.13(-0.89%) |
Jul 29, 2008 | 14.14 | 14.25 | 13.46 | 14.14 | 15,764,813 | +0.66(+4.93%) |
Jul 28, 2008 | 13.62 | 13.95 | 13.43 | 13.48 | 13,152,128 | -0.16(-1.18%) |
Jul 25, 2008 | 13.64 | 13.94 | 13.46 | 13.64 | 14,206,314 | +0.27(+2.01%) |
Jul 24, 2008 | 14.31 | 14.32 | 13.33 | 13.37 | 17,551,886 | -0.88(-6.17%) |
Jul 23, 2008 | 14.05 | 14.28 | 13.63 | 14.25 | 14,757,661 | +0.17(+1.21%) |
Jul 22, 2008 | 13.39 | 14.12 | 13.37 | 14.08 | 21,787,540 | +0.80(+6.01%) |
Jul 21, 2008 | 13.45 | 13.68 | 13.17 | 13.28 | 7,613,185 | -0.31(-2.31%) |
Jul 18, 2008 | 13.46 | 13.77 | 13.02 | 13.59 | 11,405,958 | +0.14(+1.07%) |
Jul 17, 2008 | 13.15 | 13.55 | 12.67 | 13.45 | 16,172,588 | +0.33(+2.53%) |
Jul 16, 2008 | 12.38 | 13.14 | 12.08 | 13.12 | 11,268,946 | +0.78(+6.33%) |
Jul 15, 2008 | 12.11 | 12.62 | 11.97 | 12.34 | 12,755,065 | +0.12(+0.95%) |
Jul 14, 2008 | 12.02 | 12.31 | 11.93 | 12.22 | 10,197,616 | +0.38(+3.18%) |
Jul 11, 2008 | 11.75 | 12.19 | 11.49 | 11.85 | 9,697,853 | -0.19(-1.57%) |
Jul 10, 2008 | 12.01 | 12.44 | 11.83 | 12.03 | 10,230,797 | -0.04(-0.30%) |
Jul 09, 2008 | 12.63 | 12.63 | 11.99 | 12.07 | 10,049,784 | -0.45(-3.58%) |
Jul 08, 2008 | 11.85 | 12.56 | 11.85 | 12.52 | 10,096,240 | +0.72(+6.08%) |
Jul 07, 2008 | 11.95 | 12.07 | 11.54 | 11.80 | 7,908,407 | +0.09(+0.77%) |
Jul 04, 2008 | 11.65 | 11.94 | 11.38 | 11.71 | 5,310,780 | +0.00(+0.00%) |
Jul 03, 2008 | 11.65 | 11.94 | 11.38 | 11.71 | 5,310,780 | +0.18(+1.56%) |
Jul 02, 2008 | 11.72 | 12.10 | 11.52 | 11.53 | 8,602,189 | -0.13(-1.08%) |