Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.48 | 14.73 | 14.37 | 14.70 | 13,442,085 | +0.14(+0.97%) |
Jul 30, 2009 | 14.45 | 14.75 | 14.41 | 14.56 | 11,278,118 | +0.33(+2.31%) |
Jul 29, 2009 | 14.40 | 14.45 | 14.03 | 14.23 | 13,592,785 | -0.50(-3.40%) |
Jul 28, 2009 | 14.63 | 14.80 | 14.48 | 14.73 | 12,587,664 | -0.08(-0.55%) |
Jul 27, 2009 | 14.70 | 14.85 | 14.54 | 14.81 | 11,897,924 | +0.16(+1.09%) |
Jul 24, 2009 | 14.44 | 14.67 | 14.36 | 14.65 | 9,538,189 | +0.16(+1.13%) |
Jul 23, 2009 | 13.98 | 14.52 | 13.94 | 14.49 | 12,013,641 | +0.48(+3.45%) |
Jul 22, 2009 | 13.91 | 14.24 | 13.90 | 14.01 | 15,229,252 | -0.15(-1.03%) |
Jul 21, 2009 | 14.22 | 14.32 | 13.93 | 14.15 | 11,692,229 | +0.11(+0.78%) |
Jul 20, 2009 | 13.98 | 14.13 | 13.78 | 14.04 | 11,936,797 | +0.25(+1.82%) |
Jul 17, 2009 | 13.72 | 13.91 | 13.58 | 13.79 | 14,823,278 | +0.05(+0.40%) |
Jul 16, 2009 | 13.62 | 13.80 | 13.42 | 13.74 | 15,413,391 | -0.05(-0.40%) |
Jul 15, 2009 | 13.67 | 13.83 | 13.61 | 13.79 | 17,922,982 | +0.38(+2.86%) |
Jul 14, 2009 | 13.36 | 13.50 | 13.20 | 13.41 | 13,269,493 | +0.20(+1.52%) |
Jul 13, 2009 | 12.86 | 13.24 | 12.79 | 13.21 | 14,930,948 | +0.30(+2.29%) |
Jul 10, 2009 | 12.82 | 13.00 | 12.64 | 12.91 | 13,435,234 | -0.16(-1.19%) |
Jul 09, 2009 | 12.93 | 13.21 | 12.83 | 13.07 | 11,356,785 | +0.29(+2.28%) |
Jul 08, 2009 | 12.92 | 13.11 | 12.53 | 12.78 | 16,849,278 | -0.09(-0.71%) |
Jul 07, 2009 | 13.06 | 13.21 | 12.83 | 12.87 | 14,838,054 | -0.24(-1.84%) |
Jul 06, 2009 | 12.84 | 13.13 | 12.54 | 13.11 | 21,621,590 | -0.11(-0.83%) |
Jul 02, 2009 | 13.52 | 13.58 | 13.13 | 13.22 | 15,289,337 | -0.59(-4.29%) |
Jul 01, 2009 | 13.91 | 14.08 | 13.78 | 13.81 | 11,093,604 | +0.08(+0.56%) |
Jun 30, 2009 | 13.71 | 13.90 | 13.51 | 13.73 | 16,853,212 | +0.15(+1.07%) |
Jun 29, 2009 | 13.57 | 13.74 | 13.43 | 13.59 | 16,850,746 | +0.13(+0.98%) |
Jun 26, 2009 | 13.38 | 13.52 | 13.27 | 13.46 | 13,740,372 | +0.03(+0.24%) |
Jun 25, 2009 | 13.22 | 13.52 | 13.21 | 13.42 | 16,090,687 | +0.13(+0.96%) |
Jun 24, 2009 | 13.26 | 13.50 | 13.19 | 13.30 | 13,304,090 | +0.14(+1.04%) |
Jun 23, 2009 | 13.25 | 13.35 | 12.94 | 13.16 | 16,645,077 | +0.05(+0.35%) |
Jun 22, 2009 | 13.73 | 13.76 | 13.03 | 13.11 | 19,767,432 | -0.85(-6.10%) |
Jun 19, 2009 | 14.29 | 14.31 | 13.82 | 13.97 | 17,645,846 | -0.10(-0.71%) |
Jun 18, 2009 | 14.07 | 14.18 | 13.90 | 14.07 | 11,678,678 | -0.02(-0.13%) |
Jun 17, 2009 | 14.19 | 14.24 | 13.84 | 14.08 | 13,330,225 | -0.23(-1.59%) |
Jun 16, 2009 | 14.52 | 14.63 | 14.24 | 14.31 | 13,287,224 | +0.13(+0.90%) |
Jun 15, 2009 | 14.53 | 14.59 | 14.15 | 14.19 | 11,808,290 | -0.59(-4.01%) |
Jun 12, 2009 | 14.67 | 14.82 | 14.55 | 14.78 | 12,392,749 | -0.19(-1.28%) |
Jun 11, 2009 | 14.90 | 15.21 | 14.76 | 14.97 | 15,809,999 | +0.07(+0.46%) |
Jun 10, 2009 | 15.11 | 15.13 | 14.65 | 14.90 | 12,682,063 | -0.02(-0.12%) |
Jun 09, 2009 | 14.91 | 14.98 | 14.65 | 14.92 | 13,112,497 | +0.13(+0.86%) |
Jun 08, 2009 | 14.62 | 14.96 | 14.44 | 14.79 | 18,315,358 | +0.34(+2.37%) |
Jun 05, 2009 | 14.56 | 14.62 | 13.98 | 14.45 | 21,246,038 | +0.05(+0.38%) |
Jun 04, 2009 | 14.21 | 14.56 | 14.18 | 14.39 | 17,797,186 | +0.27(+1.90%) |
Jun 03, 2009 | 14.92 | 14.92 | 13.91 | 14.13 | 23,409,080 | -1.10(-7.24%) |
Jun 02, 2009 | 15.12 | 15.31 | 14.93 | 15.23 | 16,139,748 | +0.04(+0.27%) |
Jun 01, 2009 | 14.79 | 15.29 | 14.76 | 15.19 | 16,617,136 | +0.66(+4.52%) |
May 29, 2009 | 14.38 | 14.55 | 14.20 | 14.53 | 17,355,272 | +0.40(+2.81%) |
May 28, 2009 | 13.55 | 14.26 | 13.50 | 14.13 | 18,260,466 | +0.81(+6.05%) |
May 27, 2009 | 13.68 | 13.77 | 13.29 | 13.33 | 18,195,774 | -0.33(-2.44%) |
May 26, 2009 | 13.26 | 13.70 | 13.18 | 13.66 | 17,421,326 | +0.25(+1.83%) |
May 22, 2009 | 13.52 | 13.67 | 13.40 | 13.41 | 10,678,129 | +0.01(+0.07%) |
May 21, 2009 | 13.62 | 13.67 | 13.24 | 13.41 | 13,012,159 | -0.44(-3.19%) |
May 20, 2009 | 13.74 | 14.12 | 13.70 | 13.85 | 20,050,460 | +0.31(+2.29%) |
May 19, 2009 | 13.76 | 13.84 | 13.50 | 13.54 | 15,363,665 | -0.04(-0.30%) |
May 18, 2009 | 13.28 | 13.71 | 13.24 | 13.58 | 15,422,335 | +0.53(+4.05%) |
May 15, 2009 | 13.23 | 13.37 | 12.94 | 13.05 | 15,430,523 | -0.21(-1.58%) |
May 14, 2009 | 13.09 | 13.44 | 12.83 | 13.26 | 17,077,670 | +0.02(+0.17%) |
May 13, 2009 | 13.84 | 13.84 | 13.12 | 13.24 | 20,514,504 | -0.85(-6.05%) |
May 12, 2009 | 14.62 | 14.62 | 13.84 | 14.09 | 15,565,808 | -0.03(-0.19%) |
May 11, 2009 | 14.59 | 14.59 | 14.05 | 14.12 | 17,290,696 | -0.72(-4.88%) |
May 08, 2009 | 14.43 | 14.92 | 14.39 | 14.84 | 18,613,758 | +0.41(+2.84%) |
May 07, 2009 | 15.27 | 15.32 | 14.22 | 14.43 | 22,001,002 | -0.50(-3.33%) |
May 06, 2009 | 14.39 | 15.07 | 14.33 | 14.93 | 19,783,342 | +0.78(+5.54%) |
May 05, 2009 | 14.35 | 14.36 | 13.97 | 14.14 | 12,011,478 | -0.14(-0.96%) |
May 04, 2009 | 14.21 | 14.30 | 14.13 | 14.28 | 19,339,466 | +0.22(+1.59%) |
May 01, 2009 | 13.54 | 14.14 | 13.46 | 14.06 | 18,567,506 | +0.52(+3.84%) |
Apr 30, 2009 | 14.11 | 14.13 | 13.23 | 13.54 | 24,964,780 | -0.36(-2.56%) |
Apr 29, 2009 | 13.49 | 14.07 | 13.43 | 13.89 | 19,160,794 | +0.53(+3.99%) |
Apr 28, 2009 | 13.36 | 13.56 | 13.15 | 13.36 | 15,344,227 | -0.15(-1.08%) |
Apr 27, 2009 | 13.87 | 13.87 | 13.44 | 13.51 | 18,688,604 | -0.66(-4.67%) |
Apr 24, 2009 | 13.67 | 14.25 | 13.59 | 14.17 | 24,705,902 | +0.70(+5.18%) |
Apr 23, 2009 | 13.34 | 13.49 | 13.14 | 13.47 | 14,092,191 | +0.31(+2.32%) |
Apr 22, 2009 | 13.23 | 13.44 | 13.10 | 13.16 | 20,631,546 | -0.18(-1.37%) |
Apr 21, 2009 | 12.90 | 13.39 | 12.74 | 13.35 | 19,593,098 | +0.33(+2.56%) |
Apr 20, 2009 | 13.44 | 13.49 | 12.83 | 13.01 | 20,987,350 | -0.67(-4.90%) |
Apr 17, 2009 | 13.60 | 13.81 | 13.37 | 13.68 | 20,960,178 | +0.24(+1.76%) |
Apr 16, 2009 | 13.10 | 13.53 | 12.86 | 13.45 | 20,934,180 | +0.48(+3.69%) |
Apr 15, 2009 | 12.88 | 13.11 | 12.72 | 12.97 | 17,103,852 | +0.02(+0.18%) |
Apr 14, 2009 | 13.05 | 13.37 | 12.90 | 12.95 | 19,235,206 | -0.21(-1.56%) |
Apr 13, 2009 | 13.08 | 13.29 | 12.86 | 13.15 | 14,283,141 | -0.19(-1.43%) |
Apr 09, 2009 | 13.36 | 13.50 | 13.16 | 13.34 | 16,835,540 | +0.41(+3.14%) |
Apr 08, 2009 | 12.54 | 12.95 | 12.38 | 12.94 | 25,440,906 | +0.29(+2.31%) |
Apr 07, 2009 | 12.68 | 12.85 | 12.57 | 12.64 | 17,932,736 | -0.33(-2.53%) |
Apr 06, 2009 | 13.08 | 13.10 | 12.77 | 12.97 | 26,128,784 | -0.28(-2.10%) |
Apr 03, 2009 | 13.10 | 13.44 | 12.93 | 13.25 | 19,191,754 | +0.14(+1.08%) |
Apr 02, 2009 | 12.87 | 13.33 | 12.83 | 13.11 | 24,395,292 | +0.77(+6.20%) |
Apr 01, 2009 | 11.70 | 12.43 | 11.49 | 12.34 | 20,855,998 | +0.36(+3.00%) |
Mar 31, 2009 | 11.88 | 12.23 | 11.78 | 11.98 | 26,871,548 | +0.38(+3.26%) |
Mar 30, 2009 | 11.90 | 12.02 | 11.34 | 11.61 | 19,671,118 | -0.98(-7.79%) |
Mar 26, 2009 | 12.45 | 12.72 | 12.42 | 12.59 | 19,529,746 | +0.33(+2.68%) |
Mar 25, 2009 | 12.14 | 12.42 | 11.90 | 12.26 | 23,442,478 | +0.04(+0.30%) |
Mar 24, 2009 | 11.92 | 12.22 | 11.72 | 12.22 | 16,818,408 | +0.05(+0.41%) |
Mar 23, 2009 | 11.81 | 12.19 | 11.75 | 12.17 | 23,065,098 | +1.10(+9.97%) |
Mar 20, 2009 | 11.86 | 11.86 | 11.03 | 11.07 | 22,935,840 | -0.66(-5.60%) |
Mar 19, 2009 | 11.71 | 11.87 | 11.58 | 11.72 | 19,399,114 | +0.36(+3.21%) |
Mar 18, 2009 | 11.28 | 11.47 | 10.74 | 11.36 | 19,495,072 | -0.01(-0.12%) |
Mar 17, 2009 | 11.05 | 11.40 | 10.90 | 11.37 | 17,048,662 | +0.23(+2.09%) |
Mar 16, 2009 | 10.88 | 11.54 | 10.77 | 11.14 | 18,062,082 | +0.37(+3.43%) |
Mar 13, 2009 | 10.84 | 11.03 | 10.43 | 10.77 | 0 | +0.03(+0.25%) |
Mar 12, 2009 | 10.29 | 10.79 | 10.19 | 10.74 | 15,690,564 | +0.45(+4.34%) |
Mar 11, 2009 | 10.46 | 10.53 | 10.05 | 10.30 | 17,425,980 | -0.03(-0.26%) |
Mar 10, 2009 | 10.09 | 10.60 | 9.955 | 10.32 | 23,275,728 | +0.65(+6.74%) |
Mar 09, 2009 | 9.513 | 10.01 | 9.372 | 9.672 | 20,971,314 | +0.14(+1.43%) |
Mar 06, 2009 | 9.818 | 10.14 | 9.198 | 9.536 | 0 | -0.15(-1.55%) |
Mar 05, 2009 | 9.691 | 9.855 | 9.495 | 9.686 | 23,735,246 | -0.32(-3.23%) |
Mar 04, 2009 | 10.04 | 10.24 | 9.814 | 10.01 | 23,536,516 | +0.46(+4.87%) |
Mar 02, 2009 | 10.29 | 10.36 | 9.545 | 9.545 | 24,100,516 | -1.06(-10.01%) |
Feb 27, 2009 | 10.68 | 11.02 | 10.49 | 10.61 | 0 | -0.40(-3.64%) |
Feb 26, 2009 | 11.06 | 11.49 | 10.98 | 11.01 | 20,815,518 | +0.15(+1.39%) |
Feb 25, 2009 | 10.99 | 11.21 | 10.61 | 10.86 | 20,890,022 | -0.16(-1.45%) |
Feb 24, 2009 | 10.40 | 11.08 | 10.37 | 11.02 | 20,567,592 | +0.74(+7.23%) |
Feb 23, 2009 | 11.13 | 11.15 | 10.24 | 10.27 | 17,214,668 | -0.55(-5.09%) |
Feb 20, 2009 | 10.98 | 11.15 | 10.72 | 10.83 | 23,228,356 | -0.46(-4.08%) |
Feb 19, 2009 | 11.30 | 11.67 | 11.20 | 11.29 | 17,856,260 | +0.13(+1.19%) |
Feb 18, 2009 | 11.51 | 11.60 | 11.01 | 11.15 | 16,583,439 | -0.14(-1.21%) |
Feb 17, 2009 | 11.83 | 12.03 | 11.28 | 11.29 | 19,064,184 | -1.02(-8.26%) |
Feb 13, 2009 | 12.14 | 12.61 | 12.09 | 12.31 | 17,145,080 | +0.09(+0.75%) |
Feb 12, 2009 | 12.03 | 12.31 | 11.83 | 12.22 | 21,306,238 | +0.15(+1.29%) |
Feb 11, 2009 | 12.22 | 12.31 | 11.86 | 12.06 | 14,640,092 | +0.05(+0.46%) |
Feb 10, 2009 | 12.82 | 13.00 | 11.87 | 12.01 | 23,544,512 | -0.74(-5.79%) |
Feb 09, 2009 | 12.45 | 13.17 | 12.38 | 12.74 | 15,402,191 | +0.37(+2.98%) |
Feb 06, 2009 | 12.12 | 12.61 | 11.97 | 12.38 | 15,040,406 | +0.20(+1.61%) |
Feb 05, 2009 | 12.17 | 12.49 | 12.05 | 12.18 | 24,445,490 | -0.05(-0.45%) |
Feb 04, 2009 | 12.39 | 12.59 | 12.20 | 12.23 | 24,209,680 | +0.00(+0.00%) |
Feb 03, 2009 | 12.48 | 12.67 | 12.05 | 12.23 | 23,909,220 | -0.02(-0.15%) |
Feb 02, 2009 | 12.26 | 12.55 | 12.10 | 12.25 | 16,622,643 | -0.16(-1.29%) |
Jan 30, 2009 | 13.21 | 13.21 | 12.33 | 12.41 | 0 | -0.50(-3.85%) |
Jan 29, 2009 | 13.17 | 13.32 | 12.88 | 12.91 | 14,606,886 | -0.53(-3.97%) |
Jan 28, 2009 | 13.26 | 13.47 | 12.94 | 13.44 | 18,824,674 | +0.40(+3.08%) |
Jan 27, 2009 | 13.44 | 13.53 | 12.82 | 13.04 | 18,169,152 | -0.46(-3.38%) |
Jan 26, 2009 | 13.31 | 13.99 | 13.26 | 13.50 | 17,670,118 | +0.26(+2.00%) |
Jan 23, 2009 | 12.43 | 13.46 | 12.33 | 13.23 | 13,145,630 | +0.37(+2.91%) |
Jan 22, 2009 | 12.77 | 13.17 | 12.38 | 12.86 | 18,073,982 | -0.16(-1.23%) |
Jan 21, 2009 | 12.58 | 13.06 | 12.33 | 13.02 | 20,466,476 | +0.94(+7.81%) |
Jan 20, 2009 | 12.71 | 13.10 | 11.97 | 12.07 | 20,140,124 | -0.90(-6.92%) |
Jan 16, 2009 | 12.88 | 13.14 | 12.53 | 12.97 | 16,554,017 | +0.36(+2.89%) |
Jan 15, 2009 | 12.48 | 12.72 | 11.88 | 12.61 | 17,668,300 | +0.10(+0.80%) |
Jan 14, 2009 | 12.84 | 12.87 | 12.33 | 12.51 | 17,011,590 | -0.55(-4.19%) |
Jan 13, 2009 | 12.61 | 13.26 | 12.61 | 13.05 | 16,875,048 | +0.40(+3.17%) |
Jan 12, 2009 | 12.85 | 13.05 | 12.49 | 12.65 | 18,125,490 | -0.50(-3.81%) |
Jan 09, 2009 | 13.23 | 13.52 | 13.01 | 13.15 | 18,910,876 | -0.39(-2.86%) |
Jan 08, 2009 | 12.83 | 13.58 | 12.83 | 13.54 | 16,448,633 | +0.46(+3.48%) |
Jan 07, 2009 | 13.42 | 13.42 | 12.63 | 13.09 | 16,683,853 | -0.53(-3.88%) |
Jan 06, 2009 | 13.75 | 14.05 | 13.44 | 13.62 | 18,462,942 | +0.24(+1.81%) |
Jan 05, 2009 | 13.00 | 13.70 | 12.99 | 13.37 | 20,385,904 | +0.16(+1.24%) |
Jan 02, 2009 | 12.54 | 13.31 | 12.45 | 13.21 | 12,940,734 | +0.74(+5.92%) |
Jan 01, 2009 | 12.12 | 12.58 | 11.90 | 12.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.12 | 12.58 | 11.90 | 12.47 | 13,403,140 | +0.32(+2.66%) |
Dec 30, 2008 | 11.78 | 12.18 | 11.61 | 12.15 | 10,536,281 | +0.33(+2.82%) |
Dec 29, 2008 | 11.45 | 11.84 | 11.45 | 11.81 | 13,240,470 | +0.52(+4.64%) |
Dec 26, 2008 | 11.23 | 11.29 | 11.05 | 11.29 | 5,069,826 | +0.14(+1.27%) |
Dec 24, 2008 | 11.19 | 11.45 | 10.89 | 11.15 | 6,218,679 | -0.14(-1.25%) |
Dec 23, 2008 | 11.43 | 11.63 | 11.20 | 11.29 | 11,341,632 | -0.05(-0.48%) |
Dec 22, 2008 | 11.82 | 12.02 | 11.12 | 11.35 | 11,292,238 | -0.48(-4.08%) |
Dec 19, 2008 | 11.67 | 12.01 | 11.62 | 11.83 | 18,363,664 | +0.17(+1.45%) |
Dec 18, 2008 | 12.26 | 12.28 | 11.47 | 11.66 | 17,319,606 | -0.60(-4.91%) |
Dec 17, 2008 | 11.92 | 12.60 | 11.74 | 12.26 | 19,267,462 | +0.21(+1.70%) |
Dec 16, 2008 | 11.40 | 12.08 | 11.20 | 12.06 | 25,002,656 | +0.79(+7.04%) |
Dec 15, 2008 | 11.74 | 11.74 | 11.09 | 11.26 | 19,198,160 | -0.10(-0.84%) |
Dec 12, 2008 | 10.94 | 11.61 | 10.48 | 11.36 | 19,017,548 | -0.04(-0.32%) |
Dec 11, 2008 | 11.82 | 11.84 | 11.27 | 11.40 | 28,364,360 | -0.20(-1.73%) |
Dec 10, 2008 | 11.39 | 11.67 | 11.19 | 11.60 | 21,048,868 | +0.60(+5.43%) |
Dec 09, 2008 | 10.60 | 11.46 | 10.60 | 11.00 | 15,321,495 | +0.14(+1.30%) |
Dec 08, 2008 | 10.91 | 11.08 | 10.50 | 10.86 | 16,848,332 | +0.69(+6.77%) |
Dec 05, 2008 | 9.636 | 10.26 | 9.139 | 10.17 | 22,318,680 | +0.34(+3.43%) |
Dec 04, 2008 | 10.21 | 10.77 | 9.595 | 9.832 | 21,081,886 | -0.81(-7.58%) |
Dec 03, 2008 | 10.20 | 10.72 | 10.11 | 10.64 | 25,231,214 | -0.31(-2.83%) |
Dec 02, 2008 | 10.97 | 11.17 | 10.33 | 10.95 | 20,615,532 | +0.37(+3.49%) |
Dec 01, 2008 | 11.45 | 11.52 | 10.58 | 10.58 | 18,932,884 | -1.35(-11.34%) |
Nov 28, 2008 | 11.87 | 11.99 | 11.62 | 11.93 | 8,248,484 | -0.11(-0.95%) |
Nov 26, 2008 | 11.39 | 12.12 | 11.21 | 12.05 | 19,219,946 | +0.56(+4.84%) |
Nov 25, 2008 | 11.42 | 11.59 | 11.03 | 11.49 | 16,500,717 | +0.32(+2.86%) |
Nov 24, 2008 | 10.77 | 11.40 | 10.17 | 11.17 | 18,901,300 | +0.91(+8.84%) |
Nov 21, 2008 | 9.376 | 10.37 | 9.167 | 10.27 | 26,181,140 | +1.34(+15.02%) |
Nov 20, 2008 | 10.51 | 10.80 | 8.816 | 8.925 | 32,447,776 | -2.06(-18.79%) |
Nov 19, 2008 | 11.43 | 11.76 | 10.94 | 10.99 | 17,460,200 | -0.54(-4.70%) |
Nov 18, 2008 | 11.45 | 11.65 | 10.99 | 11.53 | 22,622,436 | +0.21(+1.89%) |
Nov 17, 2008 | 11.81 | 12.06 | 11.28 | 11.32 | 18,836,108 | -0.85(-6.97%) |
Nov 14, 2008 | 12.16 | 12.99 | 11.74 | 12.17 | 18,545,930 | -0.55(-4.34%) |
Nov 13, 2008 | 11.09 | 12.77 | 10.51 | 12.72 | 22,393,202 | +1.71(+15.58%) |
Nov 12, 2008 | 12.03 | 12.22 | 11.00 | 11.00 | 16,331,773 | -1.19(-9.72%) |
Nov 11, 2008 | 12.57 | 12.69 | 12.09 | 12.19 | 14,808,226 | -0.81(-6.21%) |
Nov 10, 2008 | 13.62 | 13.74 | 12.63 | 13.00 | 12,969,721 | -0.04(-0.31%) |
Nov 07, 2008 | 12.91 | 13.58 | 12.39 | 13.04 | 18,472,138 | +0.26(+2.07%) |
Nov 06, 2008 | 13.66 | 13.74 | 12.45 | 12.77 | 17,011,244 | -0.88(-6.48%) |
Nov 05, 2008 | 13.60 | 14.49 | 13.54 | 13.66 | 17,754,650 | -0.42(-3.01%) |
Nov 04, 2008 | 13.10 | 14.09 | 13.10 | 14.08 | 19,228,686 | +1.36(+10.68%) |
Nov 03, 2008 | 13.98 | 13.98 | 12.66 | 12.72 | 22,163,092 | -0.54(-4.09%) |
Oct 31, 2008 | 12.39 | 13.63 | 12.10 | 13.26 | 21,435,806 | +0.62(+4.94%) |
Oct 30, 2008 | 12.33 | 12.67 | 11.40 | 12.64 | 22,653,626 | +0.95(+8.15%) |
Oct 29, 2008 | 11.42 | 12.37 | 11.40 | 11.69 | 21,727,698 | +0.31(+2.77%) |
Oct 28, 2008 | 10.88 | 11.41 | 10.05 | 11.37 | 21,581,266 | +1.26(+12.49%) |
Oct 27, 2008 | 10.45 | 11.10 | 10.10 | 10.11 | 15,225,345 | -0.63(-5.86%) |
Oct 24, 2008 | 10.06 | 11.12 | 10.03 | 10.74 | 19,335,118 | -0.75(-6.51%) |
Oct 23, 2008 | 10.37 | 11.66 | 10.24 | 11.49 | 31,354,368 | +1.24(+12.05%) |
Oct 22, 2008 | 11.23 | 11.49 | 9.800 | 10.25 | 30,225,510 | -1.76(-14.68%) |
Oct 21, 2008 | 12.14 | 12.63 | 11.81 | 12.02 | 19,314,454 | -0.46(-3.73%) |
Oct 20, 2008 | 12.22 | 12.50 | 11.82 | 12.48 | 38,938,916 | +0.65(+5.51%) |
Oct 17, 2008 | 11.45 | 12.84 | 11.35 | 11.83 | 27,993,472 | -0.21(-1.74%) |
Oct 16, 2008 | 11.14 | 12.07 | 10.27 | 12.04 | 30,272,786 | +1.09(+10.00%) |
Oct 15, 2008 | 12.67 | 13.10 | 10.69 | 10.94 | 27,347,044 | -2.66(-19.56%) |
Oct 14, 2008 | 15.11 | 15.84 | 12.87 | 13.61 | 27,401,256 | -0.77(-5.33%) |
Oct 13, 2008 | 12.44 | 14.37 | 11.88 | 14.37 | 32,131,596 | +2.72(+23.36%) |
Oct 10, 2008 | 11.57 | 12.80 | 10.62 | 11.65 | 34,094,568 | -0.60(-4.91%) |
Oct 09, 2008 | 13.75 | 14.24 | 12.25 | 12.25 | 26,585,110 | -1.10(-8.26%) |
Oct 08, 2008 | 13.41 | 14.60 | 12.88 | 13.36 | 34,819,108 | -0.57(-4.12%) |
Oct 07, 2008 | 15.84 | 15.99 | 13.85 | 13.93 | 22,543,234 | -1.32(-8.67%) |
Oct 06, 2008 | 15.68 | 15.85 | 13.67 | 15.25 | 28,462,728 | -0.97(-5.96%) |
Oct 03, 2008 | 16.43 | 17.59 | 16.02 | 16.22 | 0 | -0.16(-1.00%) |
Oct 02, 2008 | 17.42 | 17.56 | 16.20 | 16.38 | 17,616,452 | -1.31(-7.39%) |
Oct 01, 2008 | 17.52 | 17.99 | 16.87 | 17.69 | 16,595,569 | -0.48(-2.66%) |
Sep 30, 2008 | 17.63 | 18.31 | 17.33 | 18.17 | 22,434,942 | +1.09(+6.38%) |
Sep 29, 2008 | 18.15 | 18.40 | 16.67 | 17.08 | 24,533,320 | -1.53(-8.20%) |
Sep 26, 2008 | 18.53 | 18.67 | 17.87 | 18.61 | 0 | -0.33(-1.76%) |
Sep 25, 2008 | 18.51 | 19.05 | 18.20 | 18.94 | 15,272,971 | +0.61(+3.31%) |
Sep 24, 2008 | 18.00 | 18.46 | 17.78 | 18.34 | 20,552,442 | +0.59(+3.31%) |
Sep 23, 2008 | 18.72 | 18.96 | 17.60 | 17.75 | 21,927,758 | -1.08(-5.74%) |
Sep 22, 2008 | 19.93 | 19.94 | 18.64 | 18.83 | 15,411,903 | -0.93(-4.68%) |
Sep 19, 2008 | 19.29 | 19.90 | 18.17 | 19.76 | 0 | +1.58(+8.70%) |
Sep 18, 2008 | 18.58 | 18.87 | 17.10 | 18.17 | 29,027,654 | -0.07(-0.37%) |
Sep 17, 2008 | 18.89 | 19.52 | 18.06 | 18.24 | 26,002,510 | -0.97(-5.05%) |
Sep 16, 2008 | 18.03 | 19.48 | 17.69 | 19.21 | 24,087,216 | +0.61(+3.26%) |
Sep 15, 2008 | 18.94 | 20.29 | 18.57 | 18.61 | 18,186,700 | -2.38(-11.34%) |
Sep 12, 2008 | 19.96 | 21.10 | 19.65 | 20.99 | 21,269,986 | +1.07(+5.35%) |
Sep 11, 2008 | 19.09 | 19.95 | 18.69 | 19.92 | 19,188,584 | +0.77(+4.00%) |
Sep 10, 2008 | 18.31 | 19.34 | 18.31 | 19.15 | 18,931,456 | +1.03(+5.66%) |
Sep 09, 2008 | 19.60 | 20.01 | 18.10 | 18.13 | 25,505,536 | -1.88(-9.41%) |
Sep 08, 2008 | 20.33 | 20.55 | 19.59 | 20.01 | 13,701,095 | +0.13(+0.64%) |
Sep 05, 2008 | 19.86 | 20.00 | 19.20 | 19.88 | 0 | -0.06(-0.32%) |
Sep 04, 2008 | 19.83 | 20.45 | 19.45 | 19.95 | 18,123,430 | -0.16(-0.79%) |
Sep 03, 2008 | 19.60 | 20.16 | 19.51 | 20.11 | 14,573,835 | +0.49(+2.49%) |
Sep 02, 2008 | 19.94 | 20.27 | 19.60 | 19.62 | 11,628,632 | -0.93(-4.50%) |
Aug 29, 2008 | 20.88 | 20.94 | 20.51 | 20.54 | 0 | -0.19(-0.90%) |
Aug 28, 2008 | 21.17 | 21.17 | 20.33 | 20.73 | 7,721,216 | -0.12(-0.57%) |
Aug 27, 2008 | 20.69 | 21.01 | 20.39 | 20.85 | 12,563,966 | +0.57(+2.79%) |
Aug 26, 2008 | 20.27 | 20.73 | 20.07 | 20.28 | 10,846,333 | +0.07(+0.36%) |
Aug 25, 2008 | 20.47 | 20.71 | 20.04 | 20.21 | 9,946,039 | -0.29(-1.40%) |
Aug 22, 2008 | 20.83 | 20.91 | 20.28 | 20.50 | 8,458,870 | -0.47(-2.26%) |
Aug 21, 2008 | 21.10 | 21.10 | 20.74 | 20.97 | 12,648,149 | +0.21(+0.99%) |
Aug 20, 2008 | 20.51 | 20.85 | 20.23 | 20.77 | 17,515,530 | +0.44(+2.15%) |
Aug 19, 2008 | 20.17 | 20.50 | 20.02 | 20.33 | 13,703,774 | +0.16(+0.79%) |
Aug 18, 2008 | 20.86 | 20.86 | 20.05 | 20.17 | 12,660,842 | -0.27(-1.34%) |
Aug 15, 2008 | 20.78 | 20.89 | 20.09 | 20.44 | 0 | -0.49(-2.33%) |
Aug 14, 2008 | 21.43 | 21.51 | 20.78 | 20.93 | 10,826,885 | -0.62(-2.90%) |
Aug 13, 2008 | 20.77 | 21.69 | 20.76 | 21.56 | 15,232,030 | +0.79(+3.80%) |
Aug 12, 2008 | 21.43 | 21.54 | 20.65 | 20.77 | 17,080,976 | -0.53(-2.50%) |
Aug 11, 2008 | 20.99 | 21.43 | 20.91 | 21.30 | 17,449,008 | +0.34(+1.61%) |
Aug 08, 2008 | 20.46 | 21.07 | 20.12 | 20.96 | 13,271,388 | +0.45(+2.18%) |
Aug 07, 2008 | 21.18 | 21.32 | 20.51 | 20.52 | 16,349,656 | -0.47(-2.24%) |
Aug 06, 2008 | 20.34 | 21.15 | 20.20 | 20.99 | 20,183,430 | +0.76(+3.74%) |
Aug 05, 2008 | 20.34 | 20.76 | 19.98 | 20.23 | 24,367,202 | -0.38(-1.84%) |
Aug 04, 2008 | 21.64 | 21.85 | 20.53 | 20.61 | 17,002,278 | -1.19(-5.44%) |