Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.78 | 18.08 | 17.62 | 18.06 | 10,182,231 | +0.24(+1.33%) |
Jul 30, 2009 | 16.74 | 18.05 | 16.65 | 17.82 | 17,164,346 | +1.45(+8.83%) |
Jul 29, 2009 | 16.26 | 16.43 | 16.26 | 16.38 | 6,864,456 | -0.02(-0.14%) |
Jul 28, 2009 | 16.48 | 16.54 | 16.24 | 16.40 | 7,255,987 | -0.11(-0.67%) |
Jul 27, 2009 | 16.51 | 16.60 | 16.26 | 16.51 | 10,314,946 | +0.10(+0.62%) |
Jul 24, 2009 | 16.33 | 16.49 | 15.96 | 16.41 | 5,055,306 | -0.08(-0.47%) |
Jul 23, 2009 | 15.77 | 16.59 | 15.48 | 16.48 | 12,074,234 | +0.88(+5.61%) |
Jul 22, 2009 | 15.23 | 15.66 | 15.11 | 15.61 | 8,009,283 | +0.17(+1.11%) |
Jul 21, 2009 | 15.18 | 15.93 | 15.18 | 15.44 | 13,761,414 | +0.39(+2.61%) |
Jul 20, 2009 | 14.83 | 15.08 | 14.82 | 15.04 | 7,036,008 | +0.27(+1.80%) |
Jul 17, 2009 | 14.74 | 14.84 | 14.49 | 14.78 | 4,464,943 | +0.02(+0.17%) |
Jul 16, 2009 | 14.58 | 14.83 | 14.41 | 14.75 | 5,200,393 | +0.10(+0.71%) |
Jul 15, 2009 | 14.29 | 14.76 | 14.28 | 14.65 | 9,399,729 | +0.40(+2.82%) |
Jul 14, 2009 | 14.11 | 14.29 | 13.97 | 14.25 | 7,945,184 | +0.17(+1.17%) |
Jul 13, 2009 | 13.64 | 14.08 | 13.63 | 14.08 | 9,965,969 | +0.60(+4.49%) |
Jul 10, 2009 | 13.39 | 13.58 | 13.37 | 13.48 | 5,041,251 | +0.02(+0.17%) |
Jul 09, 2009 | 13.66 | 13.75 | 13.38 | 13.46 | 9,109,144 | -0.04(-0.27%) |
Jul 08, 2009 | 13.70 | 13.84 | 13.33 | 13.49 | 8,893,644 | -0.16(-1.19%) |
Jul 07, 2009 | 14.04 | 14.20 | 13.64 | 13.65 | 6,958,306 | -0.46(-3.29%) |
Jul 06, 2009 | 14.37 | 14.40 | 13.95 | 14.12 | 10,549,958 | -0.08(-0.57%) |
Jul 02, 2009 | 14.48 | 14.69 | 14.20 | 14.20 | 6,935,518 | -0.49(-3.34%) |
Jul 01, 2009 | 14.72 | 14.85 | 14.65 | 14.69 | 4,897,295 | +0.03(+0.19%) |
Jun 30, 2009 | 14.64 | 14.74 | 14.52 | 14.66 | 6,418,629 | -0.01(-0.07%) |
Jun 29, 2009 | 14.70 | 14.71 | 14.50 | 14.67 | 3,629,403 | +0.04(+0.29%) |
Jun 26, 2009 | 14.45 | 14.68 | 14.45 | 14.63 | 6,004,316 | +0.17(+1.18%) |
Jun 25, 2009 | 14.61 | 14.71 | 14.37 | 14.46 | 10,027,873 | -0.12(-0.85%) |
Jun 24, 2009 | 13.91 | 14.81 | 13.91 | 14.58 | 9,354,381 | +0.32(+2.24%) |
Jun 23, 2009 | 14.10 | 14.45 | 14.05 | 14.26 | 7,440,391 | +0.22(+1.57%) |
Jun 22, 2009 | 14.73 | 14.85 | 14.03 | 14.04 | 9,594,500 | -0.90(-6.00%) |
Jun 19, 2009 | 14.80 | 14.98 | 14.72 | 14.94 | 7,619,942 | +0.27(+1.82%) |
Jun 18, 2009 | 14.62 | 14.80 | 14.53 | 14.67 | 7,648,721 | +0.15(+1.02%) |
Jun 17, 2009 | 14.63 | 14.80 | 14.43 | 14.52 | 8,721,871 | -0.11(-0.74%) |
Jun 16, 2009 | 15.21 | 15.21 | 14.55 | 14.63 | 8,970,320 | -0.51(-3.35%) |
Jun 15, 2009 | 15.32 | 15.42 | 14.95 | 15.14 | 6,549,026 | -0.33(-2.16%) |
Jun 12, 2009 | 15.60 | 15.66 | 15.20 | 15.47 | 5,208,368 | -0.08(-0.51%) |
Jun 11, 2009 | 15.54 | 15.77 | 15.49 | 15.55 | 8,098,702 | -0.07(-0.46%) |
Jun 10, 2009 | 15.68 | 15.81 | 15.38 | 15.62 | 9,006,764 | +0.01(+0.04%) |
Jun 09, 2009 | 15.25 | 15.65 | 15.17 | 15.62 | 9,042,512 | +0.49(+3.22%) |
Jun 08, 2009 | 15.08 | 15.27 | 14.91 | 15.13 | 6,541,493 | -0.06(-0.38%) |
Jun 05, 2009 | 15.11 | 15.39 | 14.94 | 15.19 | 11,308,523 | +0.26(+1.77%) |
Jun 04, 2009 | 14.73 | 14.96 | 14.65 | 14.92 | 12,942,433 | +0.39(+2.68%) |
Jun 03, 2009 | 14.61 | 14.85 | 14.40 | 14.53 | 9,560,752 | -0.18(-1.22%) |
Jun 02, 2009 | 14.43 | 14.90 | 14.34 | 14.71 | 10,740,250 | +0.22(+1.52%) |
Jun 01, 2009 | 13.83 | 14.66 | 13.67 | 14.49 | 17,370,260 | +0.88(+6.48%) |
May 29, 2009 | 13.22 | 13.63 | 13.01 | 13.61 | 8,454,000 | +0.49(+3.74%) |
May 28, 2009 | 12.83 | 13.13 | 12.82 | 13.12 | 11,577,313 | +0.49(+3.88%) |
May 27, 2009 | 13.12 | 13.15 | 12.59 | 12.63 | 9,551,936 | -0.49(-3.71%) |
May 26, 2009 | 12.51 | 13.15 | 12.48 | 13.12 | 10,746,040 | +0.51(+4.04%) |
May 22, 2009 | 12.46 | 12.81 | 12.39 | 12.61 | 6,823,184 | +0.18(+1.46%) |
May 21, 2009 | 12.36 | 12.52 | 12.21 | 12.43 | 6,916,262 | -0.13(-1.07%) |
May 20, 2009 | 13.09 | 13.21 | 12.49 | 12.56 | 9,292,168 | -0.31(-2.37%) |
May 19, 2009 | 13.00 | 13.23 | 12.82 | 12.87 | 7,365,591 | -0.33(-2.51%) |
May 18, 2009 | 12.50 | 13.26 | 12.43 | 13.20 | 11,929,963 | +0.96(+7.85%) |
May 15, 2009 | 12.29 | 12.45 | 12.09 | 12.24 | 9,642,338 | -0.09(-0.74%) |
May 14, 2009 | 12.17 | 12.47 | 12.03 | 12.33 | 10,671,240 | +0.13(+1.10%) |
May 13, 2009 | 12.66 | 12.86 | 12.13 | 12.20 | 12,528,429 | -0.52(-4.08%) |
May 12, 2009 | 12.69 | 12.98 | 12.54 | 12.71 | 13,010,166 | +0.10(+0.82%) |
May 11, 2009 | 13.06 | 13.12 | 12.56 | 12.61 | 13,920,295 | -0.66(-4.94%) |
May 08, 2009 | 12.56 | 13.28 | 12.41 | 13.27 | 12,160,275 | +0.89(+7.23%) |
May 07, 2009 | 12.94 | 12.98 | 12.29 | 12.37 | 10,215,164 | -0.37(-2.91%) |
May 06, 2009 | 12.58 | 12.82 | 12.34 | 12.74 | 14,923,031 | +0.16(+1.28%) |
May 05, 2009 | 12.82 | 12.93 | 12.56 | 12.58 | 8,890,093 | -0.37(-2.89%) |
May 04, 2009 | 12.51 | 13.01 | 12.50 | 12.96 | 12,533,301 | +0.52(+4.21%) |
May 01, 2009 | 12.27 | 12.45 | 12.16 | 12.43 | 6,580,590 | +0.12(+0.96%) |
Apr 30, 2009 | 12.35 | 12.62 | 12.21 | 12.32 | 9,582,439 | +0.09(+0.73%) |
Apr 29, 2009 | 12.02 | 12.30 | 11.91 | 12.23 | 11,750,525 | +0.35(+2.95%) |
Apr 28, 2009 | 12.09 | 12.26 | 11.72 | 11.88 | 13,786,701 | -0.46(-3.70%) |
Apr 27, 2009 | 12.30 | 12.55 | 12.24 | 12.33 | 13,748,783 | -0.22(-1.78%) |
Apr 24, 2009 | 12.53 | 12.76 | 12.22 | 12.56 | 14,875,242 | -0.09(-0.74%) |
Apr 23, 2009 | 12.46 | 12.77 | 12.18 | 12.65 | 16,091,735 | +0.28(+2.27%) |
Apr 22, 2009 | 12.21 | 12.92 | 12.02 | 12.37 | 14,978,025 | -0.11(-0.90%) |
Apr 21, 2009 | 11.39 | 12.48 | 11.35 | 12.48 | 16,054,151 | +0.73(+6.22%) |
Apr 20, 2009 | 11.98 | 12.16 | 11.68 | 11.75 | 13,808,952 | -0.66(-5.32%) |
Apr 17, 2009 | 12.44 | 12.57 | 12.21 | 12.41 | 11,255,190 | -0.02(-0.16%) |
Apr 16, 2009 | 12.44 | 12.66 | 12.19 | 12.43 | 13,321,568 | -0.11(-0.86%) |
Apr 15, 2009 | 11.76 | 12.60 | 11.72 | 12.54 | 11,211,707 | +0.48(+3.95%) |
Apr 14, 2009 | 12.25 | 12.56 | 12.06 | 12.06 | 15,570,185 | -0.46(-3.69%) |
Apr 13, 2009 | 12.35 | 12.68 | 12.20 | 12.52 | 11,795,519 | -0.04(-0.36%) |
Apr 09, 2009 | 12.16 | 12.58 | 11.86 | 12.57 | 18,265,100 | +0.96(+8.28%) |
Apr 08, 2009 | 11.26 | 11.66 | 11.25 | 11.61 | 11,424,178 | +0.09(+0.74%) |
Apr 07, 2009 | 11.76 | 11.83 | 11.52 | 11.52 | 8,799,544 | -0.53(-4.39%) |
Apr 06, 2009 | 12.00 | 12.14 | 11.86 | 12.05 | 9,265,369 | -0.19(-1.58%) |
Apr 03, 2009 | 11.99 | 12.25 | 11.70 | 12.24 | 12,619,588 | +0.20(+1.66%) |
Apr 02, 2009 | 11.39 | 12.17 | 11.38 | 12.04 | 18,826,400 | +0.93(+8.33%) |
Apr 01, 2009 | 10.78 | 11.33 | 10.78 | 11.12 | 13,238,543 | +0.15(+1.36%) |
Mar 31, 2009 | 10.55 | 11.11 | 10.45 | 10.97 | 13,041,547 | +0.55(+5.32%) |
Mar 30, 2009 | 10.58 | 10.86 | 10.35 | 10.42 | 12,094,355 | -0.94(-8.30%) |
Mar 26, 2009 | 11.04 | 11.43 | 10.84 | 11.36 | 15,373,646 | +0.39(+3.60%) |
Mar 25, 2009 | 10.51 | 11.06 | 10.29 | 10.96 | 17,589,442 | +0.60(+5.80%) |
Mar 24, 2009 | 10.68 | 11.14 | 10.36 | 10.36 | 16,021,837 | -0.64(-5.78%) |
Mar 23, 2009 | 10.27 | 11.00 | 10.22 | 11.00 | 18,427,772 | +1.41(+14.69%) |
Mar 20, 2009 | 9.666 | 9.921 | 9.460 | 9.589 | 16,721,013 | -0.02(-0.19%) |
Mar 19, 2009 | 10.27 | 10.38 | 9.540 | 9.607 | 15,982,936 | -0.57(-5.63%) |
Mar 18, 2009 | 9.544 | 10.21 | 9.320 | 10.18 | 21,503,214 | +0.52(+5.37%) |
Mar 17, 2009 | 9.434 | 9.672 | 9.110 | 9.662 | 19,034,986 | +0.22(+2.33%) |
Mar 16, 2009 | 9.973 | 10.18 | 9.426 | 9.442 | 17,958,958 | -0.54(-5.44%) |
Mar 13, 2009 | 9.953 | 10.04 | 9.644 | 9.986 | 0 | +0.03(+0.33%) |
Mar 12, 2009 | 9.067 | 10.02 | 8.858 | 9.953 | 23,478,708 | +0.84(+9.23%) |
Mar 11, 2009 | 8.921 | 9.293 | 8.628 | 9.112 | 21,090,738 | +0.13(+1.50%) |
Mar 10, 2009 | 8.247 | 9.014 | 8.222 | 8.978 | 21,605,534 | +0.94(+11.65%) |
Mar 09, 2009 | 7.756 | 8.145 | 7.556 | 8.041 | 16,832,930 | +0.17(+2.15%) |
Mar 06, 2009 | 8.125 | 8.237 | 7.593 | 7.872 | 0 | -0.15(-1.90%) |
Mar 05, 2009 | 8.589 | 8.729 | 7.890 | 8.025 | 20,641,310 | -1.03(-11.42%) |
Mar 04, 2009 | 9.027 | 9.295 | 8.742 | 9.059 | 15,390,187 | +0.28(+3.15%) |
Mar 02, 2009 | 9.045 | 9.320 | 8.644 | 8.782 | 16,980,854 | -0.54(-5.83%) |
Feb 27, 2009 | 9.978 | 9.978 | 9.312 | 9.326 | 0 | -0.65(-6.55%) |
Feb 26, 2009 | 10.45 | 10.49 | 9.859 | 9.980 | 11,960,210 | -0.24(-2.35%) |
Feb 25, 2009 | 10.26 | 10.54 | 9.870 | 10.22 | 12,406,194 | -0.16(-1.59%) |
Feb 24, 2009 | 9.471 | 10.39 | 9.471 | 10.38 | 14,320,194 | +0.90(+9.47%) |
Feb 23, 2009 | 10.38 | 10.43 | 9.462 | 9.487 | 15,484,321 | -0.85(-8.25%) |
Feb 20, 2009 | 9.961 | 10.59 | 9.898 | 10.34 | 0 | +0.19(+1.82%) |
Feb 19, 2009 | 10.63 | 11.05 | 10.08 | 10.15 | 12,152,796 | -0.16(-1.60%) |
Feb 18, 2009 | 10.43 | 10.69 | 10.05 | 10.32 | 11,531,911 | +0.03(+0.26%) |
Feb 17, 2009 | 10.83 | 10.89 | 10.27 | 10.29 | 18,621,700 | -0.97(-8.62%) |
Feb 13, 2009 | 11.05 | 11.45 | 10.98 | 11.26 | 12,570,767 | +0.18(+1.62%) |
Feb 12, 2009 | 10.63 | 11.14 | 10.52 | 11.09 | 11,774,451 | +0.15(+1.38%) |
Feb 11, 2009 | 10.57 | 10.95 | 10.48 | 10.93 | 9,826,251 | +0.38(+3.59%) |
Feb 10, 2009 | 11.24 | 11.38 | 10.44 | 10.56 | 15,334,422 | -0.82(-7.23%) |
Feb 09, 2009 | 11.42 | 11.51 | 11.07 | 11.38 | 6,459,106 | -0.12(-1.06%) |
Feb 06, 2009 | 10.98 | 11.58 | 10.98 | 11.50 | 9,932,771 | +0.55(+5.06%) |
Feb 05, 2009 | 10.49 | 11.15 | 10.37 | 10.95 | 8,537,399 | +0.38(+3.64%) |
Feb 04, 2009 | 10.42 | 10.74 | 10.31 | 10.56 | 13,033,601 | +0.20(+1.93%) |
Feb 03, 2009 | 10.17 | 10.43 | 9.984 | 10.36 | 14,594,253 | +0.27(+2.66%) |
Feb 02, 2009 | 9.644 | 10.16 | 9.572 | 10.09 | 11,981,883 | +0.23(+2.37%) |
Jan 30, 2009 | 10.27 | 10.31 | 9.725 | 9.859 | 0 | -0.18(-1.76%) |
Jan 29, 2009 | 10.83 | 11.01 | 10.03 | 10.04 | 12,055,636 | -1.04(-9.39%) |
Jan 28, 2009 | 10.25 | 11.24 | 10.24 | 11.08 | 19,647,056 | +0.33(+3.03%) |
Jan 27, 2009 | 10.48 | 10.79 | 10.38 | 10.75 | 12,725,405 | +0.40(+3.83%) |
Jan 26, 2009 | 10.91 | 10.92 | 10.20 | 10.35 | 10,752,699 | -0.30(-2.85%) |
Jan 23, 2009 | 10.24 | 10.80 | 10.04 | 10.66 | 12,408,394 | +0.15(+1.43%) |
Jan 22, 2009 | 10.62 | 10.97 | 10.22 | 10.51 | 10,443,855 | -0.48(-4.37%) |
Jan 21, 2009 | 10.49 | 11.07 | 10.14 | 10.99 | 19,291,006 | +0.72(+7.04%) |
Jan 20, 2009 | 10.98 | 11.11 | 10.20 | 10.26 | 18,772,992 | -0.89(-8.01%) |
Jan 16, 2009 | 11.09 | 11.28 | 10.47 | 11.16 | 17,695,790 | +0.37(+3.45%) |
Jan 15, 2009 | 11.39 | 11.39 | 10.57 | 10.79 | 17,459,880 | -0.51(-4.49%) |
Jan 14, 2009 | 12.05 | 12.16 | 11.14 | 11.29 | 16,550,670 | -1.05(-8.54%) |
Jan 13, 2009 | 11.96 | 12.64 | 11.95 | 12.35 | 8,109,153 | +0.22(+1.85%) |
Jan 12, 2009 | 12.60 | 12.64 | 12.02 | 12.12 | 7,436,801 | -0.52(-4.12%) |
Jan 09, 2009 | 13.27 | 13.29 | 12.59 | 12.64 | 7,424,823 | -0.54(-4.11%) |
Jan 08, 2009 | 13.00 | 13.24 | 12.62 | 13.19 | 6,730,940 | +0.04(+0.33%) |
Jan 07, 2009 | 13.89 | 14.04 | 13.05 | 13.14 | 9,853,753 | -1.11(-7.80%) |
Jan 06, 2009 | 13.79 | 14.42 | 13.54 | 14.26 | 7,972,332 | +0.64(+4.73%) |
Jan 05, 2009 | 13.35 | 13.76 | 13.18 | 13.61 | 8,019,409 | +0.05(+0.38%) |
Jan 02, 2009 | 13.00 | 13.69 | 12.60 | 13.56 | 0 | +0.57(+4.42%) |
Jan 01, 2009 | 12.88 | 13.16 | 12.72 | 12.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.88 | 13.16 | 12.72 | 12.99 | 7,948,607 | +0.08(+0.58%) |
Dec 30, 2008 | 12.15 | 12.91 | 12.05 | 12.91 | 6,230,714 | +0.80(+6.59%) |
Dec 29, 2008 | 12.11 | 12.17 | 11.78 | 12.11 | 4,502,586 | -0.03(-0.25%) |
Dec 26, 2008 | 12.43 | 12.70 | 11.97 | 12.14 | 3,578,854 | -0.22(-1.75%) |
Dec 24, 2008 | 12.33 | 12.45 | 12.14 | 12.36 | 2,303,364 | +0.07(+0.55%) |
Dec 23, 2008 | 12.50 | 12.83 | 12.24 | 12.29 | 4,633,809 | -0.10(-0.80%) |
Dec 22, 2008 | 12.75 | 12.78 | 12.20 | 12.39 | 5,286,772 | -0.38(-3.00%) |
Dec 19, 2008 | 12.55 | 12.98 | 12.21 | 12.78 | 8,476,851 | +0.33(+2.67%) |
Dec 18, 2008 | 13.08 | 13.28 | 12.29 | 12.44 | 6,771,942 | -0.70(-5.33%) |
Dec 17, 2008 | 12.54 | 13.49 | 12.54 | 13.14 | 8,043,287 | +0.31(+2.41%) |
Dec 16, 2008 | 12.15 | 12.95 | 11.91 | 12.83 | 11,069,971 | +0.90(+7.58%) |
Dec 15, 2008 | 12.21 | 12.31 | 11.67 | 11.93 | 5,050,400 | -0.15(-1.21%) |
Dec 12, 2008 | 11.91 | 12.36 | 11.70 | 12.08 | 7,610,297 | +0.06(+0.53%) |
Dec 11, 2008 | 12.51 | 13.19 | 11.92 | 12.01 | 7,006,154 | -0.74(-5.77%) |
Dec 10, 2008 | 12.73 | 12.83 | 12.26 | 12.75 | 5,267,605 | +0.13(+1.02%) |
Dec 09, 2008 | 12.80 | 13.21 | 12.51 | 12.62 | 7,144,389 | -0.73(-5.46%) |
Dec 08, 2008 | 12.87 | 13.51 | 12.70 | 13.35 | 7,672,687 | +0.76(+6.07%) |
Dec 05, 2008 | 11.57 | 12.65 | 11.08 | 12.59 | 7,741,131 | +0.80(+6.79%) |
Dec 04, 2008 | 11.72 | 12.49 | 11.57 | 11.79 | 8,432,544 | -0.23(-1.95%) |
Dec 03, 2008 | 11.22 | 12.08 | 10.67 | 12.02 | 9,613,201 | +0.80(+7.15%) |
Dec 02, 2008 | 10.57 | 11.28 | 10.25 | 11.22 | 10,657,372 | +0.74(+7.03%) |
Dec 01, 2008 | 12.04 | 12.04 | 10.34 | 10.48 | 10,541,668 | -1.89(-15.28%) |
Nov 28, 2008 | 12.20 | 12.52 | 12.09 | 12.37 | 3,092,992 | +0.15(+1.22%) |
Nov 26, 2008 | 11.55 | 12.25 | 11.49 | 12.22 | 8,957,360 | +0.37(+3.13%) |
Nov 25, 2008 | 12.23 | 12.26 | 11.07 | 11.85 | 10,945,702 | -0.04(-0.34%) |
Nov 24, 2008 | 10.84 | 12.12 | 10.42 | 11.89 | 13,912,565 | +1.28(+12.09%) |
Nov 21, 2008 | 10.46 | 10.70 | 9.269 | 10.61 | 17,072,574 | +0.55(+5.47%) |
Nov 20, 2008 | 10.26 | 11.21 | 9.888 | 10.06 | 21,763,934 | -0.32(-3.10%) |
Nov 19, 2008 | 10.88 | 10.97 | 10.21 | 10.38 | 13,935,387 | -0.59(-5.40%) |
Nov 18, 2008 | 10.42 | 11.04 | 10.39 | 10.97 | 10,423,661 | +0.56(+5.34%) |
Nov 17, 2008 | 10.66 | 11.12 | 10.38 | 10.42 | 9,026,620 | -0.67(-6.01%) |
Nov 14, 2008 | 11.86 | 12.32 | 11.05 | 11.08 | 0 | -1.03(-8.51%) |
Nov 13, 2008 | 10.91 | 12.12 | 10.26 | 12.11 | 12,289,700 | +1.32(+12.20%) |
Nov 12, 2008 | 11.29 | 11.53 | 10.79 | 10.80 | 11,170,200 | -0.70(-6.11%) |
Nov 11, 2008 | 12.14 | 12.22 | 11.20 | 11.50 | 14,102,803 | -1.19(-9.34%) |
Nov 10, 2008 | 13.30 | 13.40 | 12.43 | 12.68 | 6,759,522 | -0.43(-3.31%) |
Nov 07, 2008 | 12.53 | 13.14 | 12.35 | 13.12 | 5,821,896 | +0.71(+5.73%) |
Nov 06, 2008 | 13.49 | 13.58 | 12.26 | 12.41 | 9,382,708 | -1.22(-8.98%) |
Nov 05, 2008 | 14.57 | 14.75 | 13.58 | 13.63 | 6,517,999 | -1.20(-8.10%) |
Nov 04, 2008 | 14.32 | 14.86 | 14.18 | 14.83 | 8,414,319 | +0.85(+6.07%) |
Nov 03, 2008 | 13.76 | 14.20 | 13.71 | 13.98 | 5,168,962 | +0.14(+0.99%) |
Oct 31, 2008 | 13.03 | 13.92 | 12.64 | 13.85 | 9,581,343 | +0.68(+5.13%) |
Oct 30, 2008 | 13.07 | 13.45 | 12.67 | 13.17 | 6,677,548 | +0.54(+4.27%) |
Oct 29, 2008 | 12.76 | 13.17 | 12.33 | 12.63 | 8,098,722 | -0.15(-1.16%) |
Oct 28, 2008 | 11.48 | 12.88 | 10.99 | 12.78 | 11,643,577 | +1.77(+16.11%) |
Oct 27, 2008 | 11.33 | 11.92 | 11.00 | 11.01 | 8,098,049 | -0.29(-2.58%) |
Oct 24, 2008 | 10.99 | 11.57 | 10.04 | 11.30 | 12,501,846 | -0.05(-0.47%) |
Oct 23, 2008 | 13.00 | 13.00 | 10.42 | 11.35 | 16,596,386 | -1.28(-10.15%) |
Oct 22, 2008 | 13.24 | 13.24 | 12.27 | 12.63 | 11,286,424 | -1.08(-7.86%) |
Oct 21, 2008 | 13.87 | 14.45 | 13.57 | 13.71 | 5,663,899 | -0.58(-4.07%) |
Oct 20, 2008 | 13.37 | 14.33 | 13.37 | 14.29 | 6,178,530 | +0.64(+4.67%) |
Oct 17, 2008 | 12.42 | 14.27 | 12.22 | 13.65 | 13,911,234 | +0.82(+6.43%) |
Oct 16, 2008 | 13.13 | 13.21 | 11.56 | 12.83 | 16,296,898 | -0.16(-1.22%) |
Oct 15, 2008 | 14.56 | 14.86 | 12.93 | 12.99 | 14,328,577 | -1.90(-12.74%) |
Oct 14, 2008 | 15.36 | 16.24 | 14.63 | 14.88 | 13,543,222 | -0.38(-2.51%) |
Oct 13, 2008 | 14.23 | 15.36 | 13.53 | 15.27 | 10,751,756 | +2.03(+15.34%) |
Oct 10, 2008 | 11.90 | 13.55 | 10.81 | 13.24 | 18,220,916 | +0.93(+7.60%) |
Oct 09, 2008 | 13.50 | 14.13 | 12.30 | 12.30 | 14,768,928 | -1.17(-8.68%) |
Oct 08, 2008 | 13.74 | 15.02 | 13.46 | 13.47 | 13,086,390 | -0.78(-5.50%) |
Oct 07, 2008 | 15.70 | 15.76 | 14.26 | 14.26 | 12,504,606 | -1.37(-8.79%) |
Oct 06, 2008 | 16.72 | 17.71 | 15.22 | 15.63 | 11,133,671 | -1.20(-7.14%) |
Oct 03, 2008 | 18.60 | 18.84 | 16.83 | 16.83 | 0 | -1.07(-5.95%) |
Oct 02, 2008 | 18.78 | 18.84 | 17.82 | 17.90 | 4,786,124 | -0.82(-4.37%) |
Oct 01, 2008 | 17.71 | 19.45 | 17.25 | 18.72 | 6,563,946 | +0.77(+4.29%) |
Sep 30, 2008 | 17.41 | 19.12 | 17.41 | 17.95 | 7,364,638 | +0.88(+5.17%) |
Sep 29, 2008 | 20.41 | 20.46 | 17.06 | 17.06 | 10,442,230 | -3.05(-15.18%) |
Sep 26, 2008 | 19.40 | 20.33 | 18.64 | 20.12 | 0 | +0.59(+3.03%) |
Sep 25, 2008 | 19.59 | 19.84 | 19.35 | 19.53 | 4,063,374 | +0.18(+0.94%) |
Sep 24, 2008 | 19.54 | 20.00 | 19.15 | 19.34 | 5,534,808 | -0.16(-0.85%) |
Sep 23, 2008 | 19.70 | 19.95 | 19.34 | 19.51 | 4,126,093 | -0.20(-0.99%) |
Sep 22, 2008 | 21.49 | 22.20 | 19.27 | 19.70 | 9,835,341 | -2.29(-10.40%) |
Sep 19, 2008 | 21.64 | 34.21 | 19.89 | 21.99 | 0 | +2.98(+15.67%) |
Sep 18, 2008 | 17.92 | 19.11 | 16.57 | 19.01 | 25,926,094 | +0.81(+4.44%) |
Sep 17, 2008 | 18.73 | 19.03 | 17.72 | 18.20 | 20,024,870 | -1.09(-5.66%) |
Sep 16, 2008 | 17.92 | 19.34 | 17.31 | 19.30 | 17,323,792 | +1.11(+6.11%) |
Sep 15, 2008 | 18.57 | 19.47 | 18.18 | 18.18 | 16,124,133 | -1.31(-6.74%) |
Sep 12, 2008 | 19.21 | 19.78 | 19.15 | 19.50 | 7,959,151 | -0.02(-0.12%) |
Sep 11, 2008 | 19.07 | 19.57 | 18.77 | 19.52 | 16,746,084 | -0.19(-0.98%) |
Sep 10, 2008 | 19.74 | 20.05 | 19.37 | 19.71 | 17,618,536 | -0.20(-0.98%) |
Sep 09, 2008 | 21.14 | 21.36 | 19.88 | 19.91 | 14,236,137 | -1.44(-6.73%) |
Sep 08, 2008 | 21.38 | 21.74 | 20.52 | 21.35 | 16,882,698 | +0.85(+4.13%) |
Sep 05, 2008 | 20.36 | 20.54 | 19.91 | 20.50 | 0 | -0.18(-0.88%) |
Sep 04, 2008 | 21.38 | 21.68 | 20.62 | 20.68 | 7,876,106 | -0.86(-3.98%) |
Sep 03, 2008 | 21.34 | 21.58 | 21.08 | 21.54 | 5,042,636 | +0.11(+0.52%) |
Sep 02, 2008 | 21.38 | 21.91 | 21.07 | 21.43 | 5,209,414 | +0.15(+0.69%) |
Aug 29, 2008 | 21.29 | 21.53 | 21.12 | 21.28 | 0 | -0.29(-1.33%) |
Aug 28, 2008 | 20.92 | 21.58 | 20.90 | 21.57 | 5,596,613 | +0.80(+3.85%) |
Aug 27, 2008 | 20.22 | 20.79 | 20.21 | 20.77 | 3,700,504 | +0.39(+1.91%) |
Aug 26, 2008 | 20.30 | 20.48 | 20.04 | 20.38 | 3,727,942 | +0.02(+0.10%) |
Aug 25, 2008 | 20.65 | 20.69 | 20.34 | 20.36 | 5,162,347 | -0.41(-1.99%) |
Aug 22, 2008 | 20.53 | 20.77 | 20.34 | 20.77 | 0 | +0.48(+2.36%) |
Aug 21, 2008 | 19.91 | 20.42 | 19.82 | 20.29 | 4,697,672 | +0.03(+0.14%) |
Aug 20, 2008 | 20.18 | 20.46 | 19.79 | 20.26 | 7,454,819 | +0.12(+0.62%) |
Aug 19, 2008 | 20.55 | 20.56 | 19.98 | 20.14 | 6,078,566 | -0.57(-2.74%) |
Aug 18, 2008 | 21.52 | 21.53 | 20.64 | 20.71 | 7,957,786 | -0.77(-3.59%) |
Aug 15, 2008 | 21.40 | 22.03 | 21.33 | 21.48 | 0 | +0.60(+2.87%) |
Aug 14, 2008 | 20.14 | 20.97 | 20.11 | 20.88 | 4,999,488 | +0.53(+2.58%) |
Aug 13, 2008 | 20.65 | 20.75 | 20.01 | 20.35 | 8,546,091 | -0.45(-2.18%) |
Aug 12, 2008 | 21.09 | 21.47 | 20.65 | 20.81 | 8,251,258 | -0.92(-4.23%) |
Aug 11, 2008 | 21.08 | 22.19 | 20.88 | 21.73 | 5,687,929 | +0.45(+2.11%) |
Aug 08, 2008 | 20.42 | 21.43 | 20.34 | 21.28 | 6,000,736 | +0.88(+4.31%) |
Aug 07, 2008 | 20.98 | 20.98 | 20.18 | 20.40 | 7,531,647 | -0.87(-4.09%) |
Aug 06, 2008 | 21.62 | 21.62 | 20.99 | 21.27 | 7,574,790 | -0.36(-1.65%) |
Aug 05, 2008 | 20.67 | 21.70 | 20.67 | 21.62 | 9,886,391 | +1.16(+5.65%) |
Aug 04, 2008 | 20.23 | 20.77 | 20.02 | 20.47 | 5,897,713 | +0.03(+0.13%) |