Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.25 | 14.75 | 13.81 | 14.54 | 1,323,788 | -0.08(-0.55%) |
Jul 30, 2009 | 14.76 | 14.99 | 14.41 | 14.62 | 1,070,098 | +0.30(+2.09%) |
Jul 29, 2009 | 14.58 | 14.58 | 13.78 | 14.32 | 1,150,450 | -0.58(-3.89%) |
Jul 28, 2009 | 15.29 | 15.30 | 14.17 | 14.90 | 2,294,557 | -0.89(-5.64%) |
Jul 27, 2009 | 15.85 | 15.98 | 15.27 | 15.79 | 1,784,898 | +0.22(+1.41%) |
Jul 24, 2009 | 15.11 | 15.92 | 14.92 | 15.57 | 2,866,331 | +1.21(+8.43%) |
Jul 23, 2009 | 13.90 | 14.69 | 13.66 | 14.36 | 2,201,180 | +0.44(+3.16%) |
Jul 22, 2009 | 14.02 | 14.08 | 13.44 | 13.92 | 1,330,068 | -0.20(-1.42%) |
Jul 21, 2009 | 13.93 | 14.44 | 13.72 | 14.12 | 2,491,040 | +0.64(+4.75%) |
Jul 20, 2009 | 14.07 | 14.66 | 13.01 | 13.48 | 2,580,524 | -0.42(-3.02%) |
Jul 17, 2009 | 13.67 | 14.37 | 13.11 | 13.90 | 2,708,864 | +0.48(+3.58%) |
Jul 16, 2009 | 13.10 | 13.88 | 13.07 | 13.42 | 3,624,164 | +0.80(+6.34%) |
Jul 15, 2009 | 11.63 | 12.68 | 11.50 | 12.62 | 2,993,462 | +1.49(+13.39%) |
Jul 14, 2009 | 10.07 | 11.13 | 9.860 | 11.13 | 2,222,504 | +1.00(+9.87%) |
Jul 13, 2009 | 9.690 | 10.17 | 9.210 | 10.13 | 987,984 | +0.31(+3.16%) |
Jul 10, 2009 | 9.850 | 10.06 | 9.420 | 9.820 | 984,495 | -0.22(-2.19%) |
Jul 09, 2009 | 10.00 | 10.42 | 9.580 | 10.04 | 1,917,025 | +0.46(+4.80%) |
Jul 08, 2009 | 10.34 | 10.41 | 9.390 | 9.580 | 2,361,062 | -0.90(-8.59%) |
Jul 07, 2009 | 11.05 | 11.11 | 10.47 | 10.48 | 1,150,987 | -0.57(-5.16%) |
Jul 06, 2009 | 11.72 | 11.74 | 10.69 | 11.05 | 1,769,407 | -0.97(-8.07%) |
Jul 02, 2009 | 12.00 | 12.44 | 11.75 | 12.02 | 964,689 | -0.39(-3.14%) |
Jul 01, 2009 | 12.37 | 12.68 | 12.16 | 12.41 | 1,381,283 | +0.29(+2.39%) |
Jun 30, 2009 | 12.40 | 12.67 | 11.85 | 12.12 | 1,295,817 | -0.32(-2.57%) |
Jun 29, 2009 | 12.96 | 13.30 | 12.37 | 12.44 | 2,045,542 | +0.03(+0.24%) |
Jun 26, 2009 | 12.46 | 12.78 | 12.11 | 12.41 | 1,301,238 | +0.00(+0.00%) |
Jun 25, 2009 | 12.75 | 12.99 | 11.78 | 12.41 | 1,783,480 | +0.00(+0.00%) |
Jun 24, 2009 | 12.10 | 12.68 | 11.71 | 12.41 | 2,368,583 | +0.70(+5.98%) |
Jun 23, 2009 | 11.46 | 11.93 | 10.60 | 11.71 | 3,473,078 | +0.58(+5.21%) |
Jun 22, 2009 | 12.51 | 12.59 | 11.12 | 11.13 | 2,794,507 | -1.92(-14.71%) |
Jun 19, 2009 | 13.47 | 14.15 | 12.95 | 13.05 | 2,473,796 | -0.28(-2.10%) |
Jun 18, 2009 | 13.18 | 13.57 | 12.81 | 13.33 | 1,455,942 | +0.06(+0.45%) |
Jun 17, 2009 | 13.98 | 14.10 | 12.57 | 13.27 | 2,464,227 | -0.78(-5.55%) |
Jun 16, 2009 | 13.51 | 15.00 | 13.46 | 14.05 | 3,524,336 | +0.90(+6.84%) |
Jun 15, 2009 | 14.10 | 14.10 | 13.06 | 13.15 | 1,956,495 | -1.47(-10.05%) |
Jun 12, 2009 | 15.26 | 15.40 | 14.12 | 14.62 | 1,792,732 | -1.11(-7.06%) |
Jun 11, 2009 | 15.85 | 16.00 | 15.25 | 15.73 | 1,783,070 | -0.12(-0.76%) |
Jun 10, 2009 | 16.03 | 16.24 | 15.41 | 15.85 | 2,218,453 | +0.23(+1.47%) |
Jun 09, 2009 | 15.67 | 15.99 | 15.25 | 15.62 | 1,754,950 | +0.40(+2.63%) |
Jun 08, 2009 | 15.03 | 15.50 | 14.34 | 15.22 | 2,405,638 | -0.48(-3.06%) |
Jun 05, 2009 | 15.84 | 16.45 | 15.00 | 15.70 | 2,957,679 | +0.05(+0.32%) |
Jun 04, 2009 | 12.59 | 15.65 | 12.44 | 15.65 | 4,079,053 | +3.08(+24.50%) |
Jun 03, 2009 | 13.21 | 13.21 | 12.00 | 12.57 | 1,562,912 | -0.80(-5.98%) |
Jun 02, 2009 | 13.65 | 13.78 | 12.85 | 13.37 | 1,441,733 | -0.28(-2.05%) |
Jun 01, 2009 | 14.13 | 14.34 | 13.25 | 13.65 | 2,547,945 | +0.42(+3.17%) |
May 29, 2009 | 11.90 | 13.25 | 11.50 | 13.23 | 3,532,103 | +1.68(+14.55%) |
May 28, 2009 | 12.29 | 12.40 | 11.31 | 11.55 | 1,927,306 | -0.53(-4.39%) |
May 27, 2009 | 11.11 | 12.48 | 11.05 | 12.08 | 3,812,284 | +1.05(+9.52%) |
May 26, 2009 | 8.880 | 11.14 | 8.820 | 11.03 | 3,861,828 | +1.02(+10.19%) |
May 22, 2009 | 10.93 | 10.95 | 9.844 | 10.01 | 1,702,575 | -0.49(-4.67%) |
May 21, 2009 | 9.730 | 10.56 | 9.460 | 10.50 | 4,477,373 | +1.20(+12.90%) |
May 20, 2009 | 9.170 | 9.690 | 9.000 | 9.300 | 1,996,858 | +0.39(+4.38%) |
May 19, 2009 | 8.300 | 9.030 | 8.190 | 8.910 | 1,363,792 | +0.78(+9.59%) |
May 18, 2009 | 7.850 | 8.150 | 7.750 | 8.130 | 563,522 | +0.42(+5.45%) |
May 15, 2009 | 8.020 | 8.230 | 7.620 | 7.710 | 448,425 | -0.10(-1.28%) |
May 14, 2009 | 7.490 | 7.940 | 7.250 | 7.810 | 594,979 | +0.27(+3.58%) |
May 13, 2009 | 8.000 | 8.080 | 7.500 | 7.540 | 1,369,279 | -0.69(-8.38%) |
May 12, 2009 | 8.750 | 8.750 | 8.010 | 8.230 | 886,354 | -0.12(-1.44%) |
May 11, 2009 | 8.360 | 8.550 | 8.040 | 8.350 | 894,461 | -0.15(-1.76%) |
May 08, 2009 | 9.000 | 9.070 | 8.250 | 8.500 | 1,328,885 | -0.36(-4.06%) |
May 07, 2009 | 9.550 | 9.650 | 8.050 | 8.860 | 1,968,440 | -0.34(-3.70%) |
May 06, 2009 | 9.500 | 9.500 | 8.940 | 9.200 | 1,647,352 | +0.22(+2.45%) |
May 05, 2009 | 9.600 | 9.750 | 8.600 | 8.980 | 2,890,305 | -0.09(-0.99%) |
May 04, 2009 | 8.750 | 9.180 | 7.500 | 9.070 | 4,147,094 | +2.21(+32.22%) |
May 01, 2009 | 6.710 | 7.130 | 6.500 | 6.860 | 1,107,427 | +0.31(+4.73%) |
Apr 30, 2009 | 6.680 | 7.070 | 6.380 | 6.550 | 2,241,872 | +0.47(+7.73%) |
Apr 29, 2009 | 5.690 | 6.090 | 5.510 | 6.080 | 1,182,344 | +0.54(+9.75%) |
Apr 28, 2009 | 5.660 | 5.720 | 5.460 | 5.540 | 629,326 | -0.01(-0.18%) |
Apr 27, 2009 | 5.630 | 5.770 | 5.490 | 5.550 | 680,105 | -0.23(-3.95%) |
Apr 24, 2009 | 5.890 | 6.079 | 5.710 | 5.778 | 487,094 | -0.08(-1.40%) |
Apr 23, 2009 | 6.100 | 6.190 | 5.760 | 5.860 | 390,452 | -0.14(-2.33%) |
Apr 22, 2009 | 5.660 | 6.350 | 5.440 | 6.000 | 1,302,504 | +0.29(+5.08%) |
Apr 21, 2009 | 5.600 | 5.900 | 5.500 | 5.710 | 1,046,495 | -0.01(-0.17%) |
Apr 20, 2009 | 6.360 | 6.360 | 5.600 | 5.720 | 1,181,711 | -0.74(-11.46%) |
Apr 17, 2009 | 6.970 | 6.980 | 6.410 | 6.460 | 987,381 | -0.38(-5.56%) |
Apr 16, 2009 | 7.060 | 7.060 | 6.760 | 6.840 | 552,986 | -0.09(-1.30%) |
Apr 15, 2009 | 7.050 | 7.190 | 6.650 | 6.930 | 767,662 | -0.02(-0.29%) |
Apr 14, 2009 | 7.100 | 7.360 | 6.820 | 6.950 | 1,110,339 | -0.03(-0.43%) |
Apr 13, 2009 | 6.790 | 7.180 | 6.580 | 6.980 | 1,116,501 | +0.10(+1.45%) |
Apr 09, 2009 | 6.900 | 7.000 | 6.700 | 6.880 | 1,274,596 | +0.34(+5.20%) |
Apr 08, 2009 | 6.480 | 6.840 | 6.200 | 6.540 | 962,221 | +0.09(+1.40%) |
Apr 07, 2009 | 6.790 | 6.850 | 6.450 | 6.450 | 936,335 | -0.57(-8.12%) |
Apr 06, 2009 | 6.460 | 7.350 | 6.330 | 7.020 | 1,844,850 | +0.29(+4.31%) |
Apr 03, 2009 | 6.720 | 6.900 | 6.380 | 6.730 | 740,349 | +0.04(+0.60%) |
Apr 02, 2009 | 7.350 | 7.490 | 6.650 | 6.690 | 2,169,091 | -0.17(-2.48%) |
Apr 01, 2009 | 6.000 | 6.980 | 5.750 | 6.860 | 2,772,868 | +0.88(+14.72%) |
Mar 31, 2009 | 5.400 | 6.470 | 5.110 | 5.980 | 2,386,269 | +0.70(+13.26%) |
Mar 30, 2009 | 5.500 | 5.500 | 5.190 | 5.280 | 758,136 | -0.88(-14.29%) |
Mar 26, 2009 | 5.000 | 6.400 | 4.900 | 6.160 | 4,010,433 | +1.33(+27.54%) |
Mar 25, 2009 | 4.590 | 4.950 | 4.540 | 4.830 | 683,967 | +0.20(+4.32%) |
Mar 24, 2009 | 4.770 | 4.860 | 4.540 | 4.630 | 486,175 | -0.27(-5.51%) |
Mar 23, 2009 | 4.590 | 4.910 | 4.540 | 4.900 | 911,296 | +0.40(+8.89%) |
Mar 20, 2009 | 4.470 | 4.530 | 4.150 | 4.500 | 540,574 | +0.05(+1.12%) |
Mar 19, 2009 | 4.150 | 4.580 | 3.970 | 4.450 | 688,786 | +0.36(+8.80%) |
Mar 18, 2009 | 3.750 | 4.100 | 3.510 | 4.090 | 776,437 | +0.09(+2.25%) |
Mar 17, 2009 | 3.280 | 4.000 | 3.250 | 4.000 | 860,471 | +0.12(+3.09%) |
Mar 16, 2009 | 3.880 | 3.920 | 3.640 | 3.880 | 478,723 | +0.16(+4.30%) |
Mar 13, 2009 | 3.650 | 3.960 | 3.650 | 3.720 | 421,695 | +0.17(+4.79%) |
Mar 12, 2009 | 3.380 | 3.560 | 3.290 | 3.550 | 416,752 | +0.13(+3.80%) |
Mar 11, 2009 | 3.450 | 3.570 | 3.300 | 3.420 | 398,429 | +0.15(+4.59%) |
Mar 10, 2009 | 3.220 | 3.340 | 3.170 | 3.270 | 513,361 | +0.27(+9.00%) |
Mar 09, 2009 | 3.000 | 3.240 | 3.000 | 3.000 | 329,603 | -0.06(-1.96%) |
Mar 06, 2009 | 3.260 | 3.400 | 3.000 | 3.060 | 347,667 | -0.11(-3.47%) |
Mar 05, 2009 | 3.500 | 3.500 | 3.150 | 3.170 | 369,865 | -0.31(-8.91%) |
Mar 04, 2009 | 3.390 | 3.500 | 3.250 | 3.480 | 442,927 | +0.10(+2.96%) |
Mar 02, 2009 | 3.500 | 3.550 | 3.250 | 3.380 | 431,369 | -0.21(-5.85%) |
Feb 27, 2009 | 3.520 | 3.740 | 3.500 | 3.590 | 486,474 | -0.10(-2.71%) |
Feb 26, 2009 | 4.050 | 4.050 | 3.653 | 3.690 | 587,573 | -0.13(-3.40%) |
Feb 25, 2009 | 3.950 | 4.000 | 3.710 | 3.820 | 515,198 | -0.25(-6.14%) |
Feb 24, 2009 | 3.880 | 4.100 | 3.700 | 4.070 | 632,043 | +0.20(+5.17%) |
Feb 23, 2009 | 4.260 | 4.390 | 3.697 | 3.870 | 702,793 | -0.33(-7.86%) |
Feb 20, 2009 | 4.090 | 4.260 | 4.000 | 4.200 | 767,384 | -0.02(-0.47%) |
Feb 19, 2009 | 4.400 | 4.440 | 4.040 | 4.220 | 626,095 | -0.14(-3.10%) |
Feb 18, 2009 | 4.500 | 4.500 | 4.160 | 4.355 | 620,098 | -0.17(-3.86%) |
Feb 17, 2009 | 4.960 | 4.960 | 4.470 | 4.530 | 755,199 | -0.47(-9.40%) |
Feb 13, 2009 | 4.950 | 5.200 | 4.950 | 5.000 | 384,687 | -0.01(-0.20%) |
Feb 12, 2009 | 4.770 | 5.050 | 4.750 | 5.010 | 597,088 | -0.07(-1.38%) |
Feb 11, 2009 | 5.330 | 5.340 | 4.910 | 5.080 | 1,154,267 | -0.16(-3.05%) |
Feb 10, 2009 | 5.700 | 5.850 | 5.070 | 5.240 | 1,080,340 | -0.34(-6.09%) |
Feb 09, 2009 | 5.300 | 5.650 | 5.300 | 5.580 | 964,944 | +0.24(+4.49%) |
Feb 06, 2009 | 5.370 | 5.490 | 5.230 | 5.340 | 599,283 | +0.13(+2.50%) |
Feb 05, 2009 | 5.260 | 5.380 | 5.100 | 5.210 | 412,402 | -0.07(-1.33%) |
Feb 04, 2009 | 5.350 | 5.600 | 5.170 | 5.280 | 801,945 | +0.11(+2.13%) |
Feb 03, 2009 | 5.190 | 5.220 | 5.030 | 5.170 | 364,554 | +0.11(+2.17%) |
Feb 02, 2009 | 5.330 | 5.400 | 4.960 | 5.060 | 885,326 | -0.40(-7.33%) |
Jan 30, 2009 | 5.500 | 5.650 | 5.210 | 5.460 | 742,032 | +0.10(+1.87%) |
Jan 29, 2009 | 5.450 | 5.450 | 5.190 | 5.360 | 563,306 | -0.23(-4.11%) |
Jan 28, 2009 | 5.620 | 5.700 | 5.460 | 5.590 | 615,806 | +0.26(+4.88%) |
Jan 27, 2009 | 5.300 | 5.540 | 5.030 | 5.330 | 646,572 | +0.12(+2.30%) |
Jan 26, 2009 | 5.600 | 5.690 | 5.060 | 5.210 | 993,164 | -0.09(-1.70%) |
Jan 23, 2009 | 4.480 | 5.940 | 4.160 | 5.300 | 4,431,828 | +0.72(+15.72%) |
Jan 22, 2009 | 4.850 | 4.870 | 4.420 | 4.580 | 605,308 | -0.42(-8.40%) |
Jan 21, 2009 | 4.990 | 5.080 | 4.500 | 5.000 | 828,207 | +0.20(+4.17%) |
Jan 20, 2009 | 5.250 | 5.250 | 4.800 | 4.800 | 622,822 | -0.49(-9.26%) |
Jan 16, 2009 | 5.800 | 5.830 | 5.100 | 5.290 | 1,105,655 | -0.31(-5.54%) |
Jan 15, 2009 | 5.010 | 5.700 | 4.750 | 5.600 | 1,246,850 | +0.61(+12.22%) |
Jan 14, 2009 | 5.360 | 5.490 | 4.990 | 4.990 | 1,152,642 | -0.71(-12.46%) |
Jan 13, 2009 | 5.920 | 5.950 | 5.500 | 5.700 | 738,998 | -0.22(-3.72%) |
Jan 12, 2009 | 6.770 | 6.770 | 5.780 | 5.920 | 1,232,868 | -0.88(-12.94%) |
Jan 09, 2009 | 6.780 | 7.200 | 6.650 | 6.800 | 1,093,225 | -0.11(-1.59%) |
Jan 08, 2009 | 6.220 | 6.990 | 6.100 | 6.910 | 1,645,391 | +0.61(+9.68%) |
Jan 07, 2009 | 6.730 | 6.730 | 6.200 | 6.300 | 926,735 | -0.56(-8.16%) |
Jan 06, 2009 | 7.080 | 7.200 | 6.660 | 6.860 | 1,540,223 | -0.18(-2.56%) |
Jan 05, 2009 | 6.690 | 7.490 | 6.550 | 7.040 | 2,068,738 | +0.55(+8.47%) |
Jan 02, 2009 | 6.130 | 6.900 | 6.060 | 6.490 | 1,594,558 | +0.03(+0.46%) |
Dec 31, 2008 | 6.740 | 6.950 | 6.370 | 6.460 | 1,024,851 | -0.22(-3.29%) |
Dec 30, 2008 | 6.180 | 6.680 | 6.020 | 6.680 | 1,007,731 | +0.60(+9.87%) |
Dec 29, 2008 | 6.050 | 6.270 | 5.880 | 6.080 | 551,594 | +0.09(+1.50%) |
Dec 26, 2008 | 5.980 | 6.030 | 5.840 | 5.990 | 231,445 | -0.02(-0.33%) |
Dec 24, 2008 | 6.140 | 6.140 | 5.780 | 6.010 | 233,770 | -0.04(-0.66%) |
Dec 23, 2008 | 6.190 | 6.240 | 5.860 | 6.050 | 445,667 | -0.02(-0.33%) |
Dec 22, 2008 | 6.300 | 6.370 | 5.800 | 6.070 | 701,124 | -0.15(-2.41%) |
Dec 19, 2008 | 6.210 | 6.450 | 5.900 | 6.220 | 885,411 | +0.04(+0.65%) |
Dec 18, 2008 | 6.730 | 6.800 | 5.800 | 6.180 | 1,336,970 | -0.17(-2.68%) |
Dec 17, 2008 | 5.470 | 6.500 | 5.430 | 6.350 | 2,414,571 | +0.79(+14.21%) |
Dec 16, 2008 | 5.630 | 5.680 | 5.010 | 5.560 | 942,267 | +0.13(+2.39%) |
Dec 15, 2008 | 5.950 | 5.950 | 5.150 | 5.430 | 870,439 | -0.12(-2.16%) |
Dec 12, 2008 | 5.050 | 5.730 | 5.010 | 5.550 | 1,128,659 | +0.03(+0.54%) |
Dec 11, 2008 | 5.300 | 6.260 | 5.040 | 5.520 | 2,364,662 | +0.20(+3.76%) |
Dec 10, 2008 | 5.000 | 5.500 | 4.900 | 5.320 | 1,283,299 | +0.59(+12.47%) |
Dec 09, 2008 | 4.890 | 5.140 | 4.570 | 4.730 | 665,742 | -0.26(-5.21%) |
Dec 08, 2008 | 4.940 | 5.250 | 4.910 | 4.990 | 963,259 | +0.21(+4.39%) |
Dec 05, 2008 | 4.470 | 4.780 | 4.210 | 4.780 | 620,247 | +0.15(+3.24%) |
Dec 04, 2008 | 4.650 | 4.780 | 4.300 | 4.630 | 709,077 | -0.22(-4.54%) |
Dec 03, 2008 | 4.640 | 5.020 | 4.150 | 4.850 | 1,279,528 | +0.22(+4.75%) |
Dec 02, 2008 | 4.620 | 4.800 | 4.400 | 4.630 | 801,190 | +0.10(+2.21%) |
Dec 01, 2008 | 4.985 | 5.100 | 4.450 | 4.530 | 1,357,891 | -1.03(-18.53%) |
Nov 28, 2008 | 5.500 | 5.820 | 5.250 | 5.560 | 727,693 | +0.05(+0.91%) |
Nov 26, 2008 | 4.700 | 5.730 | 4.550 | 5.510 | 1,979,557 | +0.63(+12.91%) |
Nov 25, 2008 | 4.990 | 5.080 | 4.220 | 4.880 | 1,472,068 | +0.22(+4.72%) |
Nov 24, 2008 | 4.400 | 4.940 | 4.140 | 4.660 | 1,610,807 | +0.60(+14.78%) |
Nov 21, 2008 | 3.540 | 4.100 | 3.110 | 4.060 | 2,257,052 | +0.28(+7.41%) |
Nov 20, 2008 | 4.170 | 4.750 | 3.530 | 3.780 | 2,299,512 | -0.83(-18.00%) |
Nov 19, 2008 | 5.280 | 5.360 | 4.600 | 4.610 | 1,408,980 | -0.80(-14.79%) |
Nov 18, 2008 | 5.960 | 5.990 | 5.150 | 5.410 | 1,204,896 | -0.47(-7.99%) |
Nov 17, 2008 | 6.030 | 6.340 | 5.610 | 5.880 | 1,191,106 | -0.55(-8.55%) |
Nov 14, 2008 | 6.400 | 6.550 | 5.910 | 6.430 | 2,159,171 | -0.19(-2.87%) |
Nov 13, 2008 | 5.890 | 7.090 | 5.050 | 6.620 | 3,672,638 | +0.87(+15.13%) |
Nov 12, 2008 | 6.740 | 6.780 | 5.550 | 5.750 | 3,255,053 | -1.39(-19.47%) |
Nov 11, 2008 | 7.630 | 7.650 | 6.700 | 7.140 | 2,770,581 | -0.85(-10.64%) |
Nov 10, 2008 | 9.000 | 9.100 | 7.760 | 7.990 | 2,383,505 | -0.42(-4.99%) |
Nov 07, 2008 | 8.570 | 9.080 | 8.150 | 8.410 | 2,879,417 | +0.28(+3.44%) |
Nov 06, 2008 | 9.760 | 10.05 | 8.100 | 8.130 | 3,987,142 | -2.40(-22.79%) |
Nov 05, 2008 | 12.09 | 12.15 | 9.710 | 10.53 | 3,505,879 | -1.97(-15.76%) |
Nov 04, 2008 | 11.78 | 12.99 | 11.51 | 12.50 | 4,494,352 | +1.60(+14.68%) |
Nov 03, 2008 | 10.76 | 11.10 | 9.780 | 10.90 | 3,069,260 | +1.22(+12.60%) |
Oct 31, 2008 | 9.500 | 10.20 | 9.200 | 9.680 | 1,608,690 | -0.18(-1.83%) |
Oct 30, 2008 | 10.20 | 10.65 | 8.980 | 9.860 | 2,663,164 | +1.03(+11.66%) |
Oct 29, 2008 | 8.810 | 9.600 | 8.360 | 8.830 | 2,145,273 | +0.23(+2.67%) |
Oct 28, 2008 | 8.500 | 8.910 | 7.520 | 8.600 | 1,794,198 | +0.75(+9.55%) |
Oct 27, 2008 | 8.020 | 8.970 | 7.800 | 7.850 | 1,597,070 | -0.46(-5.54%) |
Oct 24, 2008 | 7.350 | 8.590 | 7.200 | 8.310 | 1,832,619 | -0.84(-9.18%) |
Oct 23, 2008 | 10.45 | 10.75 | 9.000 | 9.150 | 2,006,114 | -1.34(-12.77%) |
Oct 22, 2008 | 11.10 | 11.13 | 10.02 | 10.49 | 1,672,180 | -1.22(-10.42%) |
Oct 21, 2008 | 12.04 | 12.55 | 11.66 | 11.71 | 1,066,347 | -0.79(-6.32%) |
Oct 20, 2008 | 12.01 | 12.50 | 11.20 | 12.50 | 1,536,893 | +1.18(+10.42%) |
Oct 17, 2008 | 10.60 | 14.39 | 10.30 | 11.32 | 2,233,308 | +0.39(+3.57%) |
Oct 16, 2008 | 10.89 | 11.35 | 9.930 | 10.93 | 3,084,584 | +0.56(+5.40%) |
Oct 15, 2008 | 12.29 | 12.29 | 10.22 | 10.37 | 3,172,888 | -2.21(-17.57%) |
Oct 14, 2008 | 16.10 | 16.15 | 12.00 | 12.58 | 3,268,581 | -2.18(-14.77%) |
Oct 13, 2008 | 14.25 | 14.76 | 13.19 | 14.76 | 1,958,352 | +2.07(+16.31%) |
Oct 10, 2008 | 10.39 | 12.94 | 9.610 | 12.69 | 2,497,593 | +1.24(+10.83%) |
Oct 09, 2008 | 14.06 | 14.45 | 11.26 | 11.45 | 2,294,629 | -1.31(-10.27%) |
Oct 08, 2008 | 11.00 | 14.08 | 11.00 | 12.76 | 3,243,699 | +0.85(+7.14%) |
Oct 07, 2008 | 14.07 | 14.25 | 10.71 | 11.91 | 3,012,271 | -3.07(-20.49%) |
Oct 06, 2008 | 13.26 | 15.00 | 11.25 | 14.98 | 4,290,509 | -0.20(-1.32%) |
Oct 03, 2008 | 16.90 | 18.00 | 14.90 | 15.18 | 2,876,764 | -1.26(-7.66%) |
Oct 02, 2008 | 19.27 | 19.49 | 16.17 | 16.44 | 1,872,482 | -2.74(-14.29%) |
Oct 01, 2008 | 20.55 | 21.34 | 18.63 | 19.18 | 3,168,450 | -0.35(-1.79%) |
Sep 30, 2008 | 18.57 | 19.57 | 17.51 | 19.53 | 1,217,810 | +0.76(+4.05%) |
Sep 29, 2008 | 22.03 | 22.03 | 16.71 | 18.77 | 2,643,684 | -4.00(-17.57%) |
Sep 26, 2008 | 23.50 | 24.30 | 22.11 | 22.77 | 1,354,032 | -2.08(-8.37%) |
Sep 25, 2008 | 24.22 | 25.35 | 24.16 | 24.85 | 911,194 | +0.35(+1.43%) |
Sep 24, 2008 | 25.70 | 26.80 | 24.50 | 24.50 | 2,064,986 | +0.00(+0.00%) |
Sep 23, 2008 | 25.75 | 25.80 | 23.54 | 24.50 | 1,647,916 | -0.80(-3.16%) |
Sep 22, 2008 | 26.39 | 26.68 | 24.90 | 25.30 | 1,246,123 | -1.09(-4.13%) |
Sep 19, 2008 | 27.00 | 27.65 | 24.82 | 26.39 | 2,643,643 | +1.45(+5.81%) |
Sep 18, 2008 | 23.50 | 25.51 | 22.61 | 24.94 | 2,336,656 | +1.73(+7.45%) |
Sep 17, 2008 | 23.61 | 24.66 | 22.00 | 23.21 | 2,312,522 | -0.41(-1.74%) |
Sep 16, 2008 | 20.52 | 23.62 | 20.50 | 23.62 | 2,736,481 | +1.06(+4.70%) |
Sep 15, 2008 | 22.71 | 23.85 | 21.77 | 22.56 | 2,865,162 | -2.39(-9.58%) |
Sep 12, 2008 | 23.62 | 25.29 | 23.38 | 24.95 | 2,058,148 | +1.33(+5.63%) |
Sep 11, 2008 | 22.00 | 24.30 | 21.27 | 23.62 | 4,192,513 | +0.61(+2.65%) |
Sep 10, 2008 | 21.66 | 23.43 | 20.10 | 23.01 | 4,263,983 | +1.67(+7.83%) |
Sep 09, 2008 | 25.89 | 26.19 | 21.27 | 21.34 | 5,129,328 | -5.27(-19.80%) |
Sep 08, 2008 | 28.81 | 29.00 | 25.80 | 26.61 | 2,259,967 | -1.21(-4.35%) |
Sep 05, 2008 | 27.10 | 27.90 | 25.61 | 27.82 | 3,016,213 | +0.27(+0.98%) |
Sep 04, 2008 | 28.22 | 29.50 | 26.63 | 27.55 | 2,962,828 | -1.10(-3.84%) |
Sep 03, 2008 | 30.69 | 30.86 | 27.95 | 28.65 | 3,906,998 | -1.81(-5.94%) |
Sep 02, 2008 | 31.62 | 32.18 | 30.20 | 30.46 | 2,865,092 | -1.96(-6.05%) |
Aug 29, 2008 | 30.44 | 32.99 | 30.02 | 32.42 | 2,682,901 | +2.28(+7.56%) |
Aug 28, 2008 | 30.85 | 31.47 | 29.80 | 30.14 | 1,927,313 | -0.55(-1.79%) |
Aug 27, 2008 | 30.01 | 31.60 | 29.50 | 30.69 | 2,279,696 | +0.00(+0.00%) |
Aug 26, 2008 | 32.30 | 32.69 | 30.24 | 30.69 | 1,814,469 | -1.76(-5.42%) |
Aug 25, 2008 | 32.77 | 33.24 | 31.17 | 32.45 | 3,064,168 | +0.57(+1.79%) |
Aug 22, 2008 | 32.15 | 32.20 | 30.43 | 31.88 | 2,169,034 | +0.24(+0.76%) |
Aug 21, 2008 | 31.43 | 33.07 | 30.80 | 31.64 | 4,113,689 | -0.16(-0.50%) |
Aug 20, 2008 | 28.06 | 31.80 | 27.89 | 31.80 | 6,329,699 | +4.20(+15.22%) |
Aug 19, 2008 | 27.15 | 27.85 | 26.87 | 27.60 | 1,490,756 | +0.10(+0.36%) |
Aug 18, 2008 | 28.78 | 28.89 | 27.20 | 27.50 | 2,119,278 | -0.76(-2.69%) |
Aug 15, 2008 | 29.30 | 30.24 | 28.15 | 28.26 | 3,087,886 | -0.44(-1.53%) |
Aug 14, 2008 | 28.95 | 29.87 | 27.71 | 28.70 | 3,938,328 | -0.87(-2.94%) |
Aug 13, 2008 | 28.03 | 29.57 | 27.04 | 29.57 | 8,723,300 | -1.34(-4.34%) |
Aug 12, 2008 | 28.25 | 31.10 | 28.04 | 30.91 | 5,776,335 | +4.01(+14.91%) |
Aug 11, 2008 | 26.47 | 27.21 | 25.82 | 26.90 | 2,232,102 | +0.99(+3.82%) |
Aug 08, 2008 | 27.39 | 27.45 | 25.65 | 25.91 | 1,815,821 | -1.46(-5.33%) |
Aug 07, 2008 | 28.00 | 28.24 | 27.10 | 27.37 | 1,361,617 | -0.82(-2.91%) |
Aug 06, 2008 | 26.62 | 28.50 | 26.50 | 28.19 | 1,982,183 | +1.46(+5.46%) |
Aug 05, 2008 | 27.50 | 27.60 | 26.11 | 26.73 | 1,818,997 | -0.31(-1.15%) |
Aug 04, 2008 | 28.21 | 28.63 | 26.55 | 27.04 | 1,984,378 | -1.64(-5.72%) |