Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.98 | 14.32 | 13.83 | 14.14 | 5,527,214 | +0.27(+1.96%) |
Jul 30, 2009 | 13.45 | 14.01 | 13.45 | 13.86 | 7,365,975 | +0.56(+4.23%) |
Jul 29, 2009 | 13.12 | 13.32 | 13.02 | 13.30 | 3,399,718 | -0.02(-0.13%) |
Jul 28, 2009 | 13.14 | 13.41 | 13.14 | 13.32 | 4,281,891 | +0.10(+0.77%) |
Jul 27, 2009 | 13.28 | 13.32 | 13.02 | 13.22 | 8,063,509 | -0.09(-0.70%) |
Jul 24, 2009 | 13.34 | 13.58 | 13.23 | 13.31 | 9,300,850 | -0.13(-0.97%) |
Jul 23, 2009 | 13.28 | 13.68 | 13.19 | 13.44 | 6,497,061 | +0.21(+1.55%) |
Jul 22, 2009 | 13.18 | 13.47 | 13.09 | 13.23 | 3,920,160 | -0.01(-0.04%) |
Jul 21, 2009 | 13.29 | 13.43 | 13.15 | 13.24 | 10,618,890 | +0.28(+2.19%) |
Jul 20, 2009 | 12.72 | 13.04 | 12.72 | 12.96 | 8,837,707 | +0.29(+2.26%) |
Jul 17, 2009 | 12.60 | 12.82 | 12.51 | 12.67 | 6,667,793 | +0.03(+0.21%) |
Jul 16, 2009 | 12.35 | 12.69 | 12.26 | 12.64 | 10,068,982 | +0.23(+1.87%) |
Jul 15, 2009 | 12.03 | 12.46 | 12.01 | 12.41 | 9,837,773 | +0.52(+4.41%) |
Jul 14, 2009 | 11.72 | 11.92 | 11.69 | 11.89 | 10,205,637 | +0.35(+3.07%) |
Jul 13, 2009 | 11.38 | 11.55 | 11.16 | 11.53 | 8,320,765 | +0.20(+1.74%) |
Jul 10, 2009 | 11.17 | 11.44 | 11.09 | 11.34 | 4,191,575 | +0.15(+1.37%) |
Jul 09, 2009 | 11.28 | 11.37 | 11.08 | 11.18 | 5,782,956 | -0.06(-0.57%) |
Jul 08, 2009 | 11.37 | 11.48 | 10.99 | 11.25 | 6,984,187 | -0.05(-0.44%) |
Jul 07, 2009 | 11.92 | 12.08 | 11.27 | 11.30 | 9,671,513 | -0.78(-6.46%) |
Jul 06, 2009 | 12.00 | 12.08 | 11.74 | 12.08 | 4,782,431 | -0.05(-0.45%) |
Jul 02, 2009 | 12.41 | 12.51 | 12.07 | 12.13 | 3,607,033 | -0.38(-3.06%) |
Jul 01, 2009 | 12.53 | 12.77 | 12.50 | 12.51 | 1,833,311 | +0.06(+0.51%) |
Jun 30, 2009 | 12.56 | 12.70 | 12.30 | 12.45 | 4,469,233 | -0.10(-0.79%) |
Jun 29, 2009 | 12.57 | 12.76 | 12.44 | 12.55 | 3,359,357 | -0.08(-0.62%) |
Jun 26, 2009 | 12.48 | 12.78 | 12.29 | 12.63 | 5,117,308 | +0.11(+0.90%) |
Jun 25, 2009 | 12.36 | 12.54 | 12.31 | 12.51 | 5,028,472 | +0.43(+3.52%) |
Jun 24, 2009 | 11.97 | 12.35 | 11.97 | 12.09 | 6,535,869 | +0.35(+2.99%) |
Jun 23, 2009 | 11.87 | 12.03 | 11.47 | 11.74 | 6,990,264 | -0.14(-1.20%) |
Jun 22, 2009 | 12.29 | 12.29 | 11.88 | 11.88 | 5,460,450 | -0.55(-4.45%) |
Jun 19, 2009 | 12.19 | 12.49 | 12.19 | 12.43 | 4,985,440 | +0.30(+2.44%) |
Jun 18, 2009 | 12.20 | 12.30 | 11.97 | 12.14 | 5,074,573 | -0.10(-0.85%) |
Jun 17, 2009 | 12.24 | 12.37 | 12.08 | 12.24 | 5,731,089 | -0.03(-0.28%) |
Jun 16, 2009 | 12.28 | 12.53 | 12.23 | 12.28 | 8,366,410 | +0.10(+0.78%) |
Jun 15, 2009 | 12.38 | 12.48 | 11.98 | 12.18 | 4,910,583 | -0.47(-3.73%) |
Jun 12, 2009 | 12.36 | 12.70 | 12.30 | 12.65 | 5,067,140 | +0.11(+0.85%) |
Jun 11, 2009 | 12.70 | 12.81 | 12.42 | 12.54 | 5,509,473 | -0.11(-0.89%) |
Jun 10, 2009 | 12.84 | 12.92 | 12.45 | 12.66 | 4,825,833 | -0.15(-1.18%) |
Jun 09, 2009 | 12.81 | 13.03 | 12.72 | 12.81 | 4,710,408 | +0.09(+0.68%) |
Jun 08, 2009 | 12.72 | 12.81 | 12.52 | 12.72 | 5,161,780 | +0.10(+0.80%) |
Jun 05, 2009 | 12.73 | 12.85 | 12.50 | 12.62 | 5,281,646 | -0.15(-1.18%) |
Jun 04, 2009 | 12.59 | 12.80 | 12.40 | 12.77 | 5,191,130 | +0.30(+2.42%) |
Jun 03, 2009 | 12.81 | 12.81 | 12.29 | 12.47 | 5,910,349 | -0.49(-3.80%) |
Jun 02, 2009 | 12.94 | 13.16 | 12.73 | 12.96 | 6,401,613 | +0.10(+0.81%) |
Jun 01, 2009 | 12.61 | 12.99 | 12.54 | 12.86 | 6,756,184 | +0.26(+2.09%) |
May 29, 2009 | 12.26 | 12.65 | 12.26 | 12.59 | 7,173,168 | +0.38(+3.08%) |
May 28, 2009 | 12.13 | 12.28 | 11.87 | 12.22 | 4,621,624 | +0.16(+1.30%) |
May 27, 2009 | 12.37 | 12.52 | 11.99 | 12.06 | 5,150,333 | -0.34(-2.71%) |
May 26, 2009 | 11.88 | 12.54 | 11.75 | 12.40 | 8,861,846 | +0.40(+3.36%) |
May 22, 2009 | 11.81 | 12.08 | 11.74 | 11.99 | 6,542,057 | +0.34(+2.88%) |
May 21, 2009 | 11.93 | 11.93 | 11.55 | 11.66 | 5,857,402 | -0.36(-3.01%) |
May 20, 2009 | 11.84 | 12.42 | 11.84 | 12.02 | 8,136,360 | +0.33(+2.80%) |
May 19, 2009 | 11.70 | 11.83 | 11.62 | 11.69 | 7,121,870 | +0.01(+0.12%) |
May 18, 2009 | 11.41 | 11.69 | 11.39 | 11.68 | 4,368,664 | +0.35(+3.10%) |
May 15, 2009 | 11.11 | 11.47 | 11.08 | 11.33 | 7,026,605 | +0.25(+2.22%) |
May 14, 2009 | 10.99 | 11.33 | 10.99 | 11.08 | 7,414,995 | -0.01(-0.08%) |
May 13, 2009 | 11.58 | 11.58 | 11.01 | 11.09 | 9,639,137 | -0.65(-5.58%) |
May 12, 2009 | 12.03 | 12.05 | 11.63 | 11.74 | 7,365,157 | -0.14(-1.22%) |
May 11, 2009 | 12.32 | 12.32 | 11.85 | 11.89 | 6,137,934 | -0.53(-4.29%) |
May 08, 2009 | 12.49 | 12.61 | 12.28 | 12.42 | 5,910,794 | +0.11(+0.89%) |
May 07, 2009 | 12.54 | 12.62 | 12.18 | 12.31 | 5,508,217 | -0.20(-1.62%) |
May 06, 2009 | 12.38 | 12.55 | 12.11 | 12.52 | 5,033,469 | +0.27(+2.20%) |
May 05, 2009 | 12.54 | 12.61 | 12.10 | 12.25 | 5,670,443 | -0.32(-2.54%) |
May 04, 2009 | 12.23 | 12.68 | 12.21 | 12.56 | 4,688,757 | +0.48(+3.93%) |
May 01, 2009 | 11.73 | 12.33 | 11.65 | 12.09 | 7,585,324 | +0.38(+3.22%) |
Apr 30, 2009 | 11.88 | 12.07 | 11.64 | 11.71 | 4,167,491 | -0.03(-0.22%) |
Apr 29, 2009 | 11.73 | 11.86 | 11.54 | 11.74 | 4,231,381 | +0.30(+2.58%) |
Apr 28, 2009 | 11.41 | 11.62 | 11.27 | 11.44 | 6,677,811 | -0.08(-0.65%) |
Apr 27, 2009 | 11.50 | 11.79 | 11.39 | 11.52 | 5,798,450 | -0.30(-2.50%) |
Apr 24, 2009 | 12.01 | 12.12 | 11.75 | 11.81 | 7,696,335 | -0.20(-1.66%) |
Apr 23, 2009 | 11.38 | 12.08 | 11.38 | 12.01 | 8,146,371 | +0.39(+3.31%) |
Apr 22, 2009 | 11.54 | 11.94 | 11.37 | 11.63 | 7,012,432 | -0.12(-1.06%) |
Apr 21, 2009 | 11.32 | 11.86 | 11.25 | 11.75 | 6,631,431 | +0.33(+2.87%) |
Apr 20, 2009 | 11.88 | 11.88 | 11.38 | 11.43 | 5,192,151 | -0.68(-5.58%) |
Apr 17, 2009 | 11.98 | 12.24 | 11.84 | 12.10 | 5,134,031 | +0.18(+1.48%) |
Apr 16, 2009 | 11.87 | 12.03 | 11.65 | 11.92 | 4,745,528 | +0.09(+0.78%) |
Apr 15, 2009 | 11.58 | 11.86 | 11.46 | 11.83 | 6,806,605 | +0.34(+2.92%) |
Apr 14, 2009 | 11.82 | 11.83 | 11.41 | 11.50 | 12,851,041 | -0.37(-3.08%) |
Apr 13, 2009 | 11.81 | 11.91 | 11.51 | 11.86 | 7,316,158 | +0.20(+1.71%) |
Apr 09, 2009 | 11.50 | 11.69 | 11.37 | 11.66 | 10,550,697 | +0.64(+5.78%) |
Apr 08, 2009 | 10.76 | 11.04 | 10.62 | 11.02 | 10,251,333 | +0.28(+2.64%) |
Apr 07, 2009 | 10.56 | 10.86 | 10.48 | 10.74 | 6,532,256 | -0.11(-1.01%) |
Apr 06, 2009 | 10.99 | 11.13 | 10.68 | 10.85 | 8,963,785 | -0.45(-3.98%) |
Apr 03, 2009 | 10.92 | 11.39 | 10.86 | 11.30 | 9,523,874 | +0.26(+2.36%) |
Apr 02, 2009 | 10.71 | 11.30 | 10.63 | 11.04 | 11,938,328 | +0.70(+6.75%) |
Apr 01, 2009 | 10.24 | 10.48 | 10.08 | 10.34 | 10,691,593 | +0.07(+0.65%) |
Mar 31, 2009 | 10.29 | 10.43 | 10.16 | 10.27 | 7,572,745 | +0.10(+0.97%) |
Mar 30, 2009 | 10.12 | 10.41 | 9.951 | 10.17 | 9,158,191 | -0.89(-8.04%) |
Mar 26, 2009 | 10.53 | 11.08 | 10.53 | 11.06 | 11,393,831 | +0.64(+6.11%) |
Mar 25, 2009 | 10.57 | 10.75 | 10.08 | 10.43 | 11,571,510 | +0.03(+0.28%) |
Mar 24, 2009 | 10.51 | 10.65 | 10.21 | 10.40 | 8,089,704 | -0.16(-1.51%) |
Mar 23, 2009 | 10.32 | 10.56 | 10.32 | 10.56 | 7,048,425 | +0.73(+7.43%) |
Mar 20, 2009 | 10.09 | 10.18 | 9.719 | 9.826 | 7,449,894 | -0.32(-3.17%) |
Mar 19, 2009 | 10.52 | 10.53 | 10.11 | 10.15 | 8,294,632 | -0.08(-0.79%) |
Mar 18, 2009 | 9.986 | 10.32 | 9.676 | 10.23 | 10,197,562 | +0.14(+1.41%) |
Mar 17, 2009 | 10.10 | 10.15 | 9.803 | 10.09 | 9,614,653 | +0.06(+0.58%) |
Mar 16, 2009 | 9.618 | 10.29 | 9.583 | 10.03 | 9,826,985 | +0.36(+3.72%) |
Mar 13, 2009 | 9.864 | 9.913 | 9.566 | 9.670 | 0 | -0.19(-1.97%) |
Mar 12, 2009 | 9.464 | 9.931 | 9.273 | 9.864 | 8,035,308 | +0.43(+4.55%) |
Mar 11, 2009 | 9.357 | 9.569 | 9.180 | 9.435 | 7,925,929 | +0.23(+2.49%) |
Mar 10, 2009 | 8.679 | 9.221 | 8.679 | 9.206 | 13,577,521 | +0.57(+6.54%) |
Mar 09, 2009 | 8.682 | 8.943 | 8.569 | 8.641 | 11,027,827 | -0.21(-2.36%) |
Mar 06, 2009 | 8.743 | 9.035 | 8.517 | 8.850 | 0 | +0.17(+1.94%) |
Mar 05, 2009 | 9.183 | 9.183 | 8.592 | 8.682 | 7,493,396 | -0.61(-6.52%) |
Mar 04, 2009 | 9.070 | 9.516 | 8.917 | 9.287 | 13,012,066 | +0.39(+4.36%) |
Mar 02, 2009 | 9.096 | 9.328 | 8.830 | 8.899 | 10,430,690 | -0.47(-5.04%) |
Feb 27, 2009 | 9.264 | 9.557 | 9.108 | 9.372 | 0 | -0.05(-0.49%) |
Feb 26, 2009 | 9.493 | 9.684 | 9.360 | 9.418 | 7,403,176 | -0.05(-0.49%) |
Feb 25, 2009 | 9.612 | 9.641 | 9.235 | 9.464 | 10,548,492 | -0.26(-2.65%) |
Feb 24, 2009 | 9.131 | 9.835 | 9.131 | 9.722 | 7,604,297 | +0.65(+7.15%) |
Feb 23, 2009 | 9.592 | 9.673 | 9.032 | 9.073 | 6,892,601 | -0.43(-4.57%) |
Feb 20, 2009 | 9.383 | 9.650 | 9.296 | 9.508 | 0 | +0.05(+0.52%) |
Feb 19, 2009 | 9.708 | 9.763 | 9.403 | 9.458 | 6,356,351 | -0.22(-2.28%) |
Feb 18, 2009 | 9.847 | 9.890 | 9.563 | 9.679 | 5,835,323 | -0.03(-0.27%) |
Feb 17, 2009 | 9.939 | 9.939 | 9.632 | 9.705 | 7,550,784 | -0.65(-6.30%) |
Feb 13, 2009 | 10.43 | 10.58 | 10.31 | 10.36 | 3,970,498 | -0.01(-0.06%) |
Feb 12, 2009 | 10.21 | 10.36 | 9.939 | 10.36 | 8,718,045 | +0.02(+0.22%) |
Feb 11, 2009 | 10.57 | 10.57 | 10.21 | 10.34 | 6,112,101 | -0.12(-1.16%) |
Feb 10, 2009 | 10.82 | 10.97 | 10.25 | 10.46 | 7,717,661 | -0.57(-5.15%) |
Feb 09, 2009 | 10.96 | 11.08 | 10.67 | 11.03 | 4,992,024 | +0.05(+0.48%) |
Feb 06, 2009 | 10.54 | 11.16 | 10.43 | 10.98 | 0 | +0.37(+3.50%) |
Feb 05, 2009 | 10.34 | 10.66 | 10.19 | 10.61 | 5,663,279 | +0.21(+2.01%) |
Feb 04, 2009 | 10.23 | 10.63 | 10.22 | 10.40 | 5,479,330 | +0.13(+1.24%) |
Feb 03, 2009 | 10.03 | 10.32 | 9.911 | 10.27 | 4,752,840 | +0.31(+3.11%) |
Feb 02, 2009 | 9.890 | 10.13 | 9.826 | 9.960 | 4,360,192 | -0.18(-1.80%) |
Jan 30, 2009 | 10.37 | 10.40 | 10.01 | 10.14 | 0 | -0.20(-1.93%) |
Jan 29, 2009 | 10.61 | 10.62 | 10.30 | 10.34 | 4,784,864 | -0.28(-2.59%) |
Jan 28, 2009 | 10.59 | 10.74 | 10.42 | 10.62 | 8,536,245 | +0.31(+2.98%) |
Jan 27, 2009 | 9.899 | 10.36 | 9.899 | 10.31 | 7,368,584 | +0.41(+4.13%) |
Jan 26, 2009 | 9.893 | 10.11 | 9.728 | 9.902 | 7,028,358 | +0.14(+1.42%) |
Jan 23, 2009 | 9.366 | 9.873 | 9.218 | 9.763 | 0 | +0.51(+5.51%) |
Jan 22, 2009 | 9.258 | 9.383 | 9.012 | 9.253 | 8,507,789 | -0.08(-0.90%) |
Jan 21, 2009 | 8.966 | 9.351 | 8.957 | 9.337 | 9,560,985 | +0.43(+4.81%) |
Jan 20, 2009 | 9.470 | 9.554 | 8.899 | 8.908 | 12,623,687 | -1.05(-10.51%) |
Jan 16, 2009 | 10.23 | 10.45 | 9.884 | 9.954 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 9.682 | 10.06 | 9.418 | 9.983 | 7,293,521 | +0.12(+1.17%) |
Jan 14, 2009 | 10.28 | 10.28 | 9.751 | 9.867 | 6,423,829 | -0.46(-4.49%) |
Jan 13, 2009 | 10.55 | 10.75 | 10.20 | 10.33 | 6,961,542 | -0.26(-2.44%) |
Jan 12, 2009 | 11.28 | 11.28 | 10.45 | 10.59 | 7,050,237 | -0.64(-5.68%) |
Jan 09, 2009 | 11.68 | 11.68 | 11.13 | 11.23 | 5,571,997 | -0.33(-2.88%) |
Jan 08, 2009 | 11.25 | 11.60 | 11.25 | 11.56 | 5,526,759 | +0.16(+1.42%) |
Jan 07, 2009 | 11.76 | 11.78 | 11.30 | 11.40 | 7,899,499 | -0.46(-3.89%) |
Jan 06, 2009 | 11.52 | 11.95 | 11.51 | 11.86 | 8,577,231 | +0.50(+4.39%) |
Jan 05, 2009 | 11.08 | 11.45 | 10.85 | 11.36 | 8,711,329 | +0.37(+3.35%) |
Jan 02, 2009 | 10.66 | 11.06 | 10.61 | 10.99 | 0 | +0.34(+3.18%) |
Jan 01, 2009 | 10.54 | 10.72 | 10.40 | 10.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.54 | 10.72 | 10.40 | 10.65 | 4,682,573 | +0.22(+2.08%) |
Dec 30, 2008 | 9.986 | 10.46 | 9.986 | 10.44 | 4,541,570 | +0.39(+3.86%) |
Dec 29, 2008 | 10.26 | 10.26 | 9.873 | 10.05 | 3,047,401 | -0.20(-1.95%) |
Dec 26, 2008 | 10.26 | 10.26 | 10.04 | 10.25 | 0 | +0.15(+1.52%) |
Dec 24, 2008 | 9.882 | 10.22 | 9.882 | 10.09 | 1,654,980 | +0.12(+1.25%) |
Dec 23, 2008 | 10.14 | 10.21 | 9.867 | 9.968 | 3,899,820 | -0.11(-1.06%) |
Dec 22, 2008 | 10.20 | 10.22 | 9.911 | 10.08 | 4,354,774 | +0.03(+0.32%) |
Dec 19, 2008 | 10.35 | 10.41 | 9.954 | 10.04 | 7,348,624 | -0.26(-2.48%) |
Dec 18, 2008 | 11.00 | 11.01 | 10.15 | 10.30 | 7,398,120 | -0.66(-6.00%) |
Dec 17, 2008 | 10.38 | 11.30 | 10.36 | 10.96 | 8,645,331 | +0.38(+3.56%) |
Dec 16, 2008 | 9.899 | 10.62 | 9.824 | 10.58 | 7,997,701 | +0.77(+7.83%) |
Dec 15, 2008 | 9.789 | 9.954 | 9.479 | 9.812 | 5,986,161 | +0.21(+2.17%) |
Dec 12, 2008 | 9.563 | 9.702 | 9.331 | 9.603 | 0 | -0.21(-2.18%) |
Dec 11, 2008 | 10.24 | 10.42 | 9.661 | 9.818 | 9,896,469 | -0.32(-3.17%) |
Dec 10, 2008 | 9.893 | 10.23 | 9.780 | 10.14 | 5,813,389 | +0.37(+3.83%) |
Dec 09, 2008 | 9.957 | 10.17 | 9.629 | 9.766 | 6,028,593 | -0.48(-4.67%) |
Dec 08, 2008 | 10.32 | 10.55 | 10.01 | 10.24 | 10,154,457 | +0.39(+3.91%) |
Dec 05, 2008 | 9.374 | 9.873 | 9.276 | 9.858 | 0 | +0.34(+3.53%) |
Dec 04, 2008 | 9.777 | 10.21 | 9.409 | 9.522 | 7,451,750 | -0.41(-4.11%) |
Dec 03, 2008 | 9.566 | 9.968 | 9.183 | 9.931 | 12,078,320 | +0.41(+4.29%) |
Dec 02, 2008 | 9.595 | 9.725 | 9.308 | 9.522 | 8,340,936 | +0.21(+2.30%) |
Dec 01, 2008 | 10.19 | 10.42 | 9.253 | 9.308 | 10,106,811 | -0.90(-8.80%) |
Nov 28, 2008 | 10.12 | 10.21 | 9.847 | 10.21 | 2,256,410 | +0.16(+1.59%) |
Nov 26, 2008 | 10.02 | 10.14 | 9.583 | 10.05 | 8,357,382 | -0.14(-1.39%) |
Nov 25, 2008 | 10.50 | 10.62 | 9.876 | 10.19 | 8,328,347 | -0.01(-0.06%) |
Nov 24, 2008 | 9.600 | 10.38 | 9.600 | 10.19 | 9,269,785 | +0.65(+6.77%) |
Nov 21, 2008 | 9.658 | 9.719 | 8.809 | 9.548 | 12,214,961 | +0.27(+2.94%) |
Nov 20, 2008 | 9.908 | 10.01 | 9.215 | 9.276 | 13,046,837 | -0.88(-8.62%) |
Nov 19, 2008 | 10.64 | 10.79 | 9.853 | 10.15 | 13,026,211 | -0.59(-5.45%) |
Nov 18, 2008 | 10.60 | 10.90 | 10.53 | 10.74 | 10,024,124 | +0.02(+0.22%) |
Nov 17, 2008 | 10.77 | 11.01 | 10.44 | 10.71 | 8,650,456 | +0.01(+0.11%) |
Nov 14, 2008 | 11.39 | 11.47 | 10.68 | 10.70 | 0 | -0.84(-7.30%) |
Nov 13, 2008 | 11.06 | 11.55 | 10.41 | 11.54 | 15,237,484 | +0.50(+4.51%) |
Nov 12, 2008 | 11.88 | 11.91 | 10.93 | 11.05 | 9,462,786 | -1.18(-9.67%) |
Nov 11, 2008 | 12.26 | 12.45 | 11.94 | 12.23 | 6,273,916 | -0.21(-1.70%) |
Nov 10, 2008 | 12.72 | 12.79 | 12.29 | 12.44 | 4,589,572 | -0.01(-0.09%) |
Nov 07, 2008 | 12.25 | 12.45 | 11.99 | 12.45 | 0 | +0.40(+3.29%) |
Nov 06, 2008 | 12.61 | 12.66 | 11.94 | 12.05 | 6,842,777 | -0.57(-4.48%) |
Nov 05, 2008 | 13.44 | 13.45 | 12.59 | 12.62 | 6,948,664 | -0.85(-6.30%) |
Nov 04, 2008 | 13.10 | 13.54 | 13.10 | 13.47 | 5,742,739 | +0.71(+5.59%) |
Nov 03, 2008 | 12.65 | 13.03 | 12.65 | 12.76 | 6,657,899 | +0.22(+1.78%) |
Oct 31, 2008 | 12.46 | 12.99 | 12.20 | 12.53 | 0 | -0.12(-0.92%) |
Oct 30, 2008 | 12.47 | 12.72 | 12.31 | 12.65 | 10,413,732 | +0.62(+5.16%) |
Oct 29, 2008 | 11.47 | 12.83 | 11.34 | 12.03 | 11,731,237 | +0.42(+3.65%) |
Oct 28, 2008 | 10.82 | 11.65 | 10.37 | 11.61 | 8,065,169 | +1.01(+9.52%) |
Oct 27, 2008 | 11.16 | 11.38 | 10.59 | 10.60 | 9,335,973 | -0.70(-6.18%) |
Oct 24, 2008 | 10.98 | 11.69 | 10.49 | 11.30 | 0 | -0.54(-4.60%) |
Oct 23, 2008 | 11.37 | 11.87 | 11.07 | 11.84 | 16,292,357 | +0.38(+3.29%) |
Oct 22, 2008 | 11.30 | 11.61 | 11.00 | 11.46 | 8,932,431 | -0.07(-0.60%) |
Oct 21, 2008 | 11.88 | 12.03 | 11.38 | 11.53 | 7,156,420 | -0.47(-3.93%) |
Oct 20, 2008 | 11.67 | 12.02 | 11.23 | 12.01 | 7,932,579 | +0.50(+4.36%) |
Oct 17, 2008 | 11.06 | 11.92 | 10.94 | 11.50 | 0 | +0.10(+0.84%) |
Oct 16, 2008 | 11.31 | 11.52 | 10.32 | 11.41 | 12,834,612 | +0.46(+4.24%) |
Oct 15, 2008 | 11.74 | 12.18 | 10.83 | 10.95 | 9,030,736 | -1.28(-10.50%) |
Oct 14, 2008 | 13.34 | 13.67 | 11.90 | 12.23 | 12,612,654 | -0.31(-2.49%) |
Oct 13, 2008 | 12.17 | 12.60 | 11.83 | 12.54 | 4,568,335 | +0.90(+7.77%) |
Oct 10, 2008 | 11.17 | 12.05 | 10.43 | 11.64 | 0 | +0.03(+0.30%) |
Oct 09, 2008 | 12.48 | 12.67 | 11.23 | 11.60 | 11,179,638 | -0.53(-4.39%) |
Oct 08, 2008 | 11.60 | 12.41 | 11.42 | 12.14 | 15,154,660 | +0.07(+0.60%) |
Oct 07, 2008 | 12.69 | 12.97 | 12.02 | 12.06 | 11,741,959 | -0.51(-4.08%) |
Oct 06, 2008 | 12.39 | 12.66 | 11.21 | 12.58 | 14,731,751 | -0.12(-0.94%) |
Oct 03, 2008 | 13.16 | 13.47 | 12.47 | 12.70 | 0 | -0.22(-1.73%) |
Oct 02, 2008 | 13.66 | 13.66 | 12.76 | 12.92 | 11,035,015 | -0.91(-6.56%) |
Oct 01, 2008 | 13.87 | 14.04 | 13.61 | 13.83 | 8,441,712 | -0.03(-0.25%) |
Sep 30, 2008 | 13.91 | 14.21 | 13.62 | 13.86 | 8,064,503 | -0.09(-0.62%) |
Sep 29, 2008 | 14.58 | 14.74 | 13.62 | 13.95 | 9,605,508 | -0.99(-6.62%) |
Sep 26, 2008 | 14.49 | 14.94 | 14.49 | 14.94 | 0 | +0.10(+0.70%) |
Sep 25, 2008 | 14.63 | 15.14 | 14.49 | 14.83 | 6,680,382 | +0.34(+2.38%) |
Sep 24, 2008 | 15.07 | 15.11 | 14.44 | 14.49 | 7,465,771 | -0.39(-2.63%) |
Sep 23, 2008 | 15.00 | 15.34 | 14.78 | 14.88 | 9,774,394 | +0.03(+0.20%) |
Sep 22, 2008 | 15.36 | 15.36 | 14.74 | 14.85 | 7,761,522 | -0.48(-3.14%) |
Sep 19, 2008 | 15.37 | 15.90 | 14.23 | 15.33 | 0 | +0.08(+0.53%) |
Sep 18, 2008 | 14.76 | 15.49 | 14.54 | 15.25 | 12,429,019 | +0.66(+4.55%) |
Sep 17, 2008 | 14.72 | 15.05 | 14.48 | 14.58 | 11,176,808 | -0.51(-3.38%) |
Sep 16, 2008 | 14.81 | 15.31 | 14.41 | 15.09 | 11,715,570 | -0.09(-0.57%) |
Sep 15, 2008 | 14.62 | 15.45 | 14.62 | 15.18 | 10,064,806 | -0.06(-0.38%) |
Sep 12, 2008 | 15.13 | 15.33 | 14.89 | 15.24 | 0 | -0.12(-0.79%) |
Sep 11, 2008 | 14.93 | 15.36 | 14.72 | 15.36 | 9,524,136 | +0.47(+3.17%) |
Sep 10, 2008 | 14.67 | 15.20 | 14.55 | 14.89 | 10,619,946 | +0.39(+2.72%) |
Sep 09, 2008 | 14.88 | 15.25 | 14.40 | 14.49 | 7,899,237 | -0.40(-2.67%) |
Sep 08, 2008 | 14.79 | 15.10 | 14.74 | 14.89 | 7,995,540 | +0.23(+1.60%) |
Sep 05, 2008 | 14.59 | 14.70 | 14.12 | 14.66 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 15.13 | 15.13 | 14.50 | 14.65 | 6,569,743 | -0.50(-3.31%) |
Sep 03, 2008 | 15.26 | 15.29 | 14.91 | 15.15 | 5,309,478 | -0.10(-0.68%) |
Sep 02, 2008 | 15.36 | 15.82 | 15.02 | 15.26 | 10,198,342 | +0.03(+0.23%) |
Aug 29, 2008 | 15.09 | 15.37 | 15.00 | 15.22 | 0 | +0.02(+0.11%) |
Aug 28, 2008 | 15.08 | 15.23 | 14.87 | 15.20 | 3,521,514 | +0.27(+1.80%) |
Aug 27, 2008 | 14.78 | 14.94 | 14.58 | 14.94 | 3,622,590 | +0.27(+1.82%) |
Aug 26, 2008 | 14.60 | 14.80 | 14.54 | 14.67 | 5,674,764 | +0.10(+0.70%) |
Aug 25, 2008 | 14.69 | 14.69 | 14.44 | 14.57 | 5,101,904 | -0.14(-0.98%) |
Aug 22, 2008 | 14.55 | 14.74 | 14.45 | 14.71 | 0 | +0.24(+1.64%) |
Aug 21, 2008 | 14.16 | 14.57 | 14.01 | 14.47 | 8,701,784 | +0.29(+2.04%) |
Aug 20, 2008 | 14.49 | 14.49 | 14.06 | 14.18 | 6,881,375 | -0.16(-1.11%) |
Aug 19, 2008 | 14.74 | 14.76 | 14.29 | 14.34 | 4,256,952 | -0.39(-2.65%) |
Aug 18, 2008 | 14.92 | 14.98 | 14.68 | 14.74 | 4,083,114 | -0.05(-0.35%) |
Aug 15, 2008 | 15.10 | 15.10 | 14.76 | 14.79 | 0 | -0.16(-1.07%) |
Aug 14, 2008 | 14.97 | 15.22 | 14.88 | 14.95 | 5,034,608 | -0.04(-0.25%) |
Aug 13, 2008 | 14.69 | 15.09 | 14.43 | 14.98 | 8,076,964 | +0.11(+0.72%) |
Aug 12, 2008 | 15.31 | 15.31 | 14.79 | 14.88 | 9,058,816 | -0.39(-2.53%) |
Aug 11, 2008 | 15.36 | 15.56 | 15.18 | 15.26 | 5,562,558 | -0.10(-0.62%) |
Aug 08, 2008 | 15.22 | 15.52 | 15.19 | 15.36 | 3,813,041 | +0.12(+0.80%) |
Aug 07, 2008 | 15.31 | 15.64 | 15.14 | 15.24 | 3,538,016 | -0.39(-2.49%) |
Aug 06, 2008 | 15.59 | 15.63 | 15.36 | 15.62 | 4,062,101 | +0.00(+0.00%) |
Aug 05, 2008 | 15.15 | 15.76 | 15.05 | 15.62 | 6,714,732 | +0.54(+3.57%) |
Aug 04, 2008 | 15.38 | 15.40 | 15.04 | 15.09 | 3,235,808 | -0.16(-1.03%) |