Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.50 | 17.76 | 17.27 | 17.74 | 6,561,658 | +0.48(+2.79%) |
Aug 28, 2009 | 16.87 | 17.32 | 16.84 | 17.26 | 4,850,184 | +0.53(+3.18%) |
Aug 27, 2009 | 16.36 | 16.79 | 15.94 | 16.73 | 4,460,853 | +0.49(+3.01%) |
Aug 26, 2009 | 16.44 | 16.83 | 16.08 | 16.24 | 4,389,729 | -0.30(-1.79%) |
Aug 25, 2009 | 16.21 | 16.61 | 16.09 | 16.54 | 4,045,572 | +0.54(+3.38%) |
Aug 24, 2009 | 16.51 | 16.68 | 15.91 | 15.99 | 3,636,564 | -0.44(-2.66%) |
Aug 21, 2009 | 16.24 | 16.48 | 15.99 | 16.43 | 3,663,411 | +0.30(+1.83%) |
Aug 20, 2009 | 16.03 | 16.22 | 15.89 | 16.14 | 3,511,248 | +0.15(+0.93%) |
Aug 19, 2009 | 15.63 | 15.99 | 15.62 | 15.99 | 4,580,985 | -0.01(-0.05%) |
Aug 18, 2009 | 15.96 | 16.34 | 15.96 | 15.99 | 3,801,435 | +0.07(+0.42%) |
Aug 17, 2009 | 16.08 | 16.28 | 15.82 | 15.93 | 4,923,659 | -0.87(-5.16%) |
Aug 14, 2009 | 17.22 | 17.26 | 16.68 | 16.79 | 4,030,164 | -0.47(-2.70%) |
Aug 13, 2009 | 17.05 | 17.26 | 16.57 | 17.26 | 3,785,894 | +0.32(+1.88%) |
Aug 12, 2009 | 16.53 | 17.15 | 16.36 | 16.94 | 4,003,245 | +0.36(+2.14%) |
Aug 11, 2009 | 17.13 | 17.22 | 16.53 | 16.59 | 5,154,857 | -0.77(-4.43%) |
Aug 10, 2009 | 17.56 | 17.74 | 17.15 | 17.36 | 3,842,105 | -0.22(-1.26%) |
Aug 07, 2009 | 17.38 | 17.76 | 17.03 | 17.58 | 4,065,883 | +0.55(+3.26%) |
Aug 06, 2009 | 16.65 | 17.19 | 16.61 | 17.02 | 4,564,583 | +0.39(+2.36%) |
Aug 05, 2009 | 17.27 | 17.27 | 16.56 | 16.63 | 6,154,722 | -0.61(-3.56%) |
Aug 04, 2009 | 17.19 | 17.42 | 16.87 | 17.25 | 5,004,461 | -0.01(-0.04%) |
Aug 03, 2009 | 16.93 | 17.35 | 16.82 | 17.25 | 8,426,149 | +0.53(+3.19%) |
Jul 31, 2009 | 16.34 | 16.90 | 16.25 | 16.72 | 4,110,556 | +0.23(+1.39%) |
Jul 30, 2009 | 16.28 | 16.90 | 16.14 | 16.49 | 7,792,437 | +0.53(+3.34%) |
Jul 29, 2009 | 16.05 | 16.11 | 15.75 | 15.96 | 6,289,253 | -0.16(-0.96%) |
Jul 28, 2009 | 16.07 | 16.31 | 15.83 | 16.11 | 6,006,235 | +0.14(+0.88%) |
Jul 27, 2009 | 16.08 | 16.19 | 15.85 | 15.97 | 6,381,785 | -0.11(-0.69%) |
Jul 24, 2009 | 15.89 | 16.32 | 15.77 | 16.08 | 2,164 | -0.17(-1.05%) |
Jul 23, 2009 | 14.97 | 16.28 | 14.89 | 16.25 | 12,220,686 | +1.32(+8.82%) |
Jul 22, 2009 | 14.59 | 15.06 | 14.57 | 14.94 | 5,310,429 | +0.16(+1.05%) |
Jul 21, 2009 | 14.91 | 15.16 | 14.43 | 14.78 | 9,508,986 | +0.03(+0.20%) |
Jul 20, 2009 | 14.18 | 14.91 | 14.18 | 14.75 | 9,339,421 | +0.75(+5.39%) |
Jul 17, 2009 | 13.64 | 14.16 | 13.63 | 14.00 | 10,660,789 | -0.03(-0.21%) |
Jul 16, 2009 | 12.43 | 14.18 | 12.32 | 14.03 | 21,206,550 | +1.09(+8.40%) |
Jul 15, 2009 | 12.44 | 13.18 | 12.25 | 12.94 | 13,399,989 | +0.71(+5.81%) |
Jul 14, 2009 | 12.10 | 12.58 | 12.02 | 12.23 | 8,223,462 | -0.04(-0.30%) |
Jul 13, 2009 | 11.92 | 12.28 | 11.89 | 12.27 | 5,317,016 | +0.30(+2.47%) |
Jul 10, 2009 | 11.52 | 12.04 | 11.35 | 11.97 | 6,768,648 | +0.38(+3.25%) |
Jul 09, 2009 | 11.64 | 11.75 | 11.28 | 11.59 | 6,642,953 | +0.07(+0.64%) |
Jul 08, 2009 | 11.15 | 11.56 | 11.10 | 11.52 | 7,480,943 | +0.39(+3.52%) |
Jul 07, 2009 | 11.36 | 11.36 | 11.10 | 11.13 | 6,659,748 | -0.24(-2.15%) |
Jul 06, 2009 | 11.39 | 11.47 | 11.09 | 11.37 | 4,926,303 | -0.16(-1.35%) |
Jul 02, 2009 | 11.90 | 11.90 | 11.39 | 11.53 | 6,757,030 | -0.61(-5.06%) |
Jul 01, 2009 | 11.93 | 12.29 | 11.70 | 12.14 | 4,442,516 | +0.15(+1.23%) |
Jun 30, 2009 | 12.41 | 12.47 | 11.91 | 11.99 | 4,230,311 | -0.43(-3.45%) |
Jun 29, 2009 | 12.42 | 12.54 | 12.13 | 12.42 | 3,232,395 | +0.09(+0.72%) |
Jun 26, 2009 | 12.06 | 12.44 | 11.99 | 12.33 | 7,189,019 | +0.21(+1.71%) |
Jun 25, 2009 | 11.82 | 12.18 | 11.80 | 12.13 | 4,442,801 | +0.36(+3.02%) |
Jun 24, 2009 | 11.54 | 12.17 | 11.47 | 11.77 | 6,482,077 | +0.42(+3.72%) |
Jun 23, 2009 | 11.56 | 11.67 | 11.13 | 11.35 | 5,000,204 | -0.17(-1.48%) |
Jun 22, 2009 | 12.09 | 12.17 | 11.49 | 11.52 | 5,390,121 | -0.73(-5.98%) |
Jun 19, 2009 | 12.31 | 12.43 | 12.13 | 12.25 | 5,650,228 | +0.10(+0.85%) |
Jun 18, 2009 | 12.22 | 12.27 | 11.84 | 12.15 | 5,002,592 | -0.06(-0.48%) |
Jun 17, 2009 | 11.67 | 12.36 | 11.49 | 12.21 | 7,309,494 | +0.39(+3.32%) |
Jun 16, 2009 | 11.96 | 12.24 | 11.58 | 11.81 | 5,935,078 | -0.10(-0.87%) |
Jun 15, 2009 | 12.04 | 12.07 | 11.63 | 11.92 | 6,203,445 | -0.42(-3.42%) |
Jun 12, 2009 | 12.35 | 12.44 | 12.07 | 12.34 | 4,073,303 | -0.14(-1.13%) |
Jun 11, 2009 | 12.18 | 12.58 | 12.09 | 12.48 | 5,442,911 | +0.25(+2.06%) |
Jun 10, 2009 | 12.72 | 12.72 | 11.92 | 12.23 | 9,626,765 | -0.35(-2.76%) |
Jun 09, 2009 | 12.44 | 12.63 | 11.41 | 12.58 | 20,530,832 | -0.02(-0.18%) |
Jun 08, 2009 | 12.55 | 12.64 | 12.20 | 12.60 | 7,736,123 | -0.33(-2.52%) |
Jun 05, 2009 | 13.61 | 13.74 | 12.82 | 12.92 | 8,538,570 | -0.92(-6.63%) |
Jun 04, 2009 | 13.66 | 13.89 | 13.25 | 13.84 | 4,442,524 | +0.32(+2.35%) |
Jun 03, 2009 | 13.78 | 14.03 | 13.34 | 13.52 | 5,251,508 | -0.56(-3.99%) |
Jun 02, 2009 | 13.64 | 14.15 | 13.12 | 14.09 | 8,256,363 | +0.44(+3.20%) |
Jun 01, 2009 | 12.93 | 13.77 | 12.66 | 13.65 | 6,884,214 | +1.09(+8.72%) |
May 29, 2009 | 12.28 | 12.56 | 12.07 | 12.55 | 4,632,775 | +0.38(+3.16%) |
May 28, 2009 | 12.44 | 12.51 | 11.87 | 12.17 | 7,026,010 | +0.11(+0.92%) |
May 27, 2009 | 12.83 | 12.87 | 12.00 | 12.06 | 5,108,450 | -0.58(-4.57%) |
May 26, 2009 | 12.08 | 12.79 | 12.01 | 12.64 | 4,298,889 | +0.46(+3.77%) |
May 22, 2009 | 12.42 | 12.47 | 11.84 | 12.18 | 6,436,543 | -0.21(-1.73%) |
May 21, 2009 | 12.74 | 12.84 | 12.25 | 12.39 | 5,231,389 | -0.58(-4.50%) |
May 20, 2009 | 13.60 | 13.86 | 12.90 | 12.98 | 4,978,286 | -0.41(-3.04%) |
May 19, 2009 | 13.68 | 13.85 | 13.35 | 13.38 | 4,513,445 | -0.22(-1.63%) |
May 18, 2009 | 13.14 | 13.67 | 13.12 | 13.61 | 4,905,917 | +0.67(+5.21%) |
May 15, 2009 | 12.72 | 13.35 | 12.70 | 12.93 | 5,390,972 | +0.20(+1.57%) |
May 14, 2009 | 12.61 | 13.14 | 12.41 | 12.73 | 5,365,647 | +0.04(+0.35%) |
May 13, 2009 | 13.24 | 13.37 | 12.63 | 12.69 | 8,694,040 | -1.07(-7.80%) |
May 12, 2009 | 14.21 | 14.40 | 13.45 | 13.76 | 6,794,345 | -0.32(-2.26%) |
May 11, 2009 | 14.71 | 14.71 | 13.89 | 14.08 | 5,974,190 | -0.87(-5.79%) |
May 08, 2009 | 14.80 | 15.11 | 14.37 | 14.94 | 9,094,082 | +0.41(+2.80%) |
May 07, 2009 | 15.94 | 15.95 | 14.39 | 14.54 | 10,183,654 | -1.11(-7.09%) |
May 06, 2009 | 16.38 | 16.46 | 15.53 | 15.65 | 8,874,732 | -0.30(-1.90%) |
May 05, 2009 | 16.18 | 16.62 | 15.51 | 15.95 | 7,624,382 | -0.30(-1.87%) |
May 04, 2009 | 15.89 | 16.27 | 15.31 | 16.25 | 9,334,528 | +0.33(+2.09%) |
May 01, 2009 | 16.28 | 16.53 | 15.80 | 15.92 | 6,695,693 | -0.47(-2.89%) |
Apr 30, 2009 | 16.08 | 16.82 | 15.88 | 16.39 | 11,553,745 | +0.84(+5.37%) |
Apr 29, 2009 | 14.70 | 15.87 | 14.43 | 15.56 | 8,719,658 | +1.07(+7.35%) |
Apr 28, 2009 | 14.10 | 14.87 | 13.95 | 14.49 | 7,155,460 | +0.10(+0.72%) |
Apr 27, 2009 | 14.75 | 15.02 | 14.11 | 14.39 | 6,291,524 | -0.73(-4.84%) |
Apr 24, 2009 | 14.42 | 15.33 | 14.06 | 15.12 | 8,098,920 | +0.92(+6.46%) |
Apr 23, 2009 | 14.21 | 14.51 | 13.59 | 14.20 | 6,055,082 | +0.05(+0.37%) |
Apr 22, 2009 | 13.27 | 14.48 | 13.00 | 14.15 | 9,106,630 | +0.69(+5.11%) |
Apr 21, 2009 | 13.07 | 13.49 | 12.59 | 13.46 | 7,596,802 | +0.44(+3.41%) |
Apr 20, 2009 | 13.40 | 13.66 | 12.84 | 13.02 | 7,489,628 | -0.98(-6.98%) |
Apr 17, 2009 | 13.47 | 14.15 | 13.17 | 14.00 | 10,722,290 | +0.60(+4.47%) |
Apr 16, 2009 | 13.83 | 14.49 | 13.21 | 13.40 | 23,600,674 | +0.72(+5.72%) |
Apr 15, 2009 | 13.01 | 13.15 | 12.41 | 12.67 | 10,947,931 | -0.47(-3.60%) |
Apr 14, 2009 | 13.21 | 13.92 | 12.87 | 13.15 | 7,267,416 | -0.21(-1.61%) |
Apr 13, 2009 | 13.20 | 13.57 | 12.91 | 13.36 | 9,182,892 | +0.03(+0.22%) |
Apr 09, 2009 | 12.45 | 13.33 | 12.07 | 13.33 | 7,756,257 | +1.30(+10.82%) |
Apr 08, 2009 | 12.00 | 12.34 | 11.67 | 12.03 | 4,538,477 | +0.12(+0.99%) |
Apr 07, 2009 | 12.55 | 12.55 | 11.52 | 11.91 | 9,089,589 | -0.74(-5.85%) |
Apr 06, 2009 | 12.19 | 12.72 | 11.87 | 12.65 | 8,006,156 | +0.40(+3.26%) |
Apr 03, 2009 | 11.65 | 12.27 | 11.39 | 12.25 | 6,824,403 | +0.62(+5.34%) |
Apr 02, 2009 | 10.51 | 12.27 | 10.51 | 11.63 | 12,414,575 | +1.43(+14.00%) |
Apr 01, 2009 | 9.610 | 10.25 | 9.544 | 10.20 | 5,237,928 | +0.30(+2.99%) |
Mar 31, 2009 | 10.13 | 10.21 | 9.721 | 9.906 | 5,429,047 | -0.02(-0.22%) |
Mar 30, 2009 | 10.33 | 10.33 | 9.728 | 9.928 | 5,290,077 | -1.44(-12.69%) |
Mar 26, 2009 | 10.69 | 11.47 | 10.45 | 11.37 | 9,207,162 | +0.93(+8.93%) |
Mar 25, 2009 | 10.17 | 11.02 | 9.943 | 10.44 | 7,358,083 | +0.48(+4.83%) |
Mar 24, 2009 | 10.36 | 10.36 | 9.914 | 9.958 | 8,492,347 | -0.52(-4.94%) |
Mar 23, 2009 | 9.914 | 10.48 | 9.891 | 10.48 | 10,542,731 | +1.08(+11.50%) |
Mar 20, 2009 | 9.877 | 9.988 | 9.233 | 9.396 | 7,198,731 | -0.97(-9.32%) |
Mar 19, 2009 | 10.25 | 10.88 | 9.803 | 10.36 | 11,140,430 | +0.18(+1.81%) |
Mar 18, 2009 | 8.375 | 10.32 | 8.286 | 10.18 | 13,819,710 | +1.73(+20.46%) |
Mar 17, 2009 | 8.316 | 8.541 | 8.034 | 8.449 | 5,818,974 | +0.19(+2.33%) |
Mar 16, 2009 | 8.212 | 8.782 | 8.131 | 8.256 | 9,171,003 | +0.31(+3.91%) |
Mar 13, 2009 | 8.175 | 8.693 | 7.650 | 7.946 | 0 | -0.06(-0.74%) |
Mar 12, 2009 | 7.480 | 8.064 | 7.213 | 8.005 | 5,643,789 | +0.53(+7.13%) |
Mar 11, 2009 | 7.502 | 7.850 | 7.311 | 7.472 | 9,005,313 | +0.07(+0.90%) |
Mar 10, 2009 | 6.399 | 7.443 | 6.333 | 7.406 | 11,971,491 | +1.18(+18.88%) |
Mar 09, 2009 | 6.163 | 6.385 | 6.022 | 6.229 | 6,537,441 | +0.07(+1.08%) |
Mar 06, 2009 | 6.547 | 6.799 | 5.956 | 6.163 | 0 | +0.10(+1.59%) |
Mar 05, 2009 | 6.436 | 6.533 | 5.911 | 6.067 | 10,569,967 | -0.52(-7.87%) |
Mar 04, 2009 | 7.161 | 7.228 | 6.451 | 6.584 | 12,085,921 | -0.14(-2.09%) |
Mar 02, 2009 | 7.309 | 7.406 | 6.644 | 6.725 | 10,044,899 | -0.75(-10.00%) |
Feb 27, 2009 | 7.457 | 7.642 | 7.312 | 7.472 | 0 | -0.10(-1.27%) |
Feb 26, 2009 | 7.657 | 8.023 | 7.435 | 7.568 | 6,320,404 | +0.09(+1.19%) |
Feb 25, 2009 | 7.761 | 7.761 | 7.295 | 7.480 | 9,875,972 | -0.28(-3.62%) |
Feb 24, 2009 | 7.694 | 7.872 | 7.235 | 7.761 | 11,792,894 | +0.13(+1.75%) |
Feb 23, 2009 | 8.323 | 8.323 | 7.535 | 7.628 | 9,900,534 | -0.38(-4.71%) |
Feb 20, 2009 | 7.813 | 8.160 | 7.509 | 8.005 | 0 | +0.04(+0.46%) |
Feb 19, 2009 | 8.693 | 8.804 | 7.879 | 7.968 | 9,060,346 | -0.43(-5.11%) |
Feb 18, 2009 | 8.841 | 9.004 | 8.205 | 8.397 | 10,413,508 | -0.38(-4.30%) |
Feb 17, 2009 | 8.863 | 8.952 | 8.582 | 8.774 | 9,142,377 | -0.33(-3.58%) |
Feb 13, 2009 | 9.041 | 9.381 | 9.026 | 9.100 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 9.736 | 9.743 | 8.693 | 9.100 | 18,360,488 | -0.82(-8.28%) |
Feb 11, 2009 | 9.817 | 10.23 | 9.632 | 9.921 | 6,197,607 | +0.20(+2.05%) |
Feb 10, 2009 | 10.51 | 10.79 | 9.371 | 9.721 | 9,508,619 | -0.86(-8.11%) |
Feb 09, 2009 | 10.51 | 10.90 | 10.29 | 10.58 | 6,524,513 | -0.09(-0.83%) |
Feb 06, 2009 | 9.706 | 10.70 | 9.706 | 10.67 | 0 | +0.99(+10.24%) |
Feb 05, 2009 | 9.366 | 9.877 | 9.137 | 9.677 | 8,595,291 | +0.28(+2.99%) |
Feb 04, 2009 | 9.936 | 10.05 | 9.344 | 9.396 | 11,538,435 | -0.76(-7.50%) |
Feb 03, 2009 | 8.900 | 10.76 | 8.811 | 10.16 | 27,451,552 | +1.38(+15.77%) |
Feb 02, 2009 | 8.937 | 9.026 | 8.612 | 8.774 | 9,058,849 | -0.24(-2.63%) |
Jan 30, 2009 | 9.514 | 9.514 | 8.981 | 9.011 | 0 | -0.51(-5.36%) |
Jan 29, 2009 | 9.381 | 9.625 | 8.981 | 9.522 | 11,194,896 | -0.02(-0.23%) |
Jan 28, 2009 | 9.314 | 9.766 | 9.226 | 9.544 | 10,934,963 | +0.55(+6.17%) |
Jan 27, 2009 | 8.870 | 9.137 | 8.649 | 8.989 | 9,746,682 | +0.45(+5.29%) |
Jan 26, 2009 | 8.907 | 9.248 | 8.064 | 8.538 | 11,170,442 | +0.03(+0.35%) |
Jan 23, 2009 | 8.138 | 9.004 | 7.450 | 8.508 | 0 | -0.67(-7.26%) |
Jan 22, 2009 | 9.810 | 9.891 | 8.878 | 9.174 | 11,458,614 | -0.86(-8.55%) |
Jan 21, 2009 | 9.595 | 10.07 | 8.952 | 10.03 | 11,947,587 | +1.14(+12.81%) |
Jan 20, 2009 | 10.02 | 10.22 | 8.848 | 8.893 | 11,407,383 | -1.24(-12.26%) |
Jan 16, 2009 | 10.54 | 10.63 | 9.536 | 10.14 | 0 | -0.18(-1.79%) |
Jan 15, 2009 | 9.899 | 10.51 | 9.470 | 10.32 | 10,169,735 | +0.38(+3.87%) |
Jan 14, 2009 | 10.22 | 10.22 | 9.440 | 9.936 | 8,762,702 | -0.40(-3.87%) |
Jan 13, 2009 | 10.54 | 10.76 | 10.06 | 10.34 | 7,973,297 | -0.12(-1.13%) |
Jan 12, 2009 | 11.07 | 11.33 | 10.36 | 10.45 | 12,508,235 | -1.38(-11.69%) |
Jan 09, 2009 | 12.61 | 12.90 | 11.58 | 11.84 | 10,249,189 | -1.17(-8.99%) |
Jan 08, 2009 | 12.69 | 13.03 | 12.49 | 13.01 | 4,305,907 | +0.17(+1.33%) |
Jan 07, 2009 | 14.26 | 14.32 | 12.68 | 12.84 | 9,720,357 | -1.81(-12.37%) |
Jan 06, 2009 | 14.47 | 14.80 | 13.92 | 14.65 | 5,621,192 | +0.64(+4.60%) |
Jan 05, 2009 | 13.86 | 14.21 | 13.24 | 14.00 | 5,769,799 | +0.39(+2.88%) |
Jan 02, 2009 | 12.76 | 13.74 | 12.56 | 13.61 | 0 | +1.06(+8.43%) |
Jan 01, 2009 | 12.10 | 12.69 | 12.10 | 12.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.10 | 12.69 | 12.10 | 12.55 | 3,592,282 | +0.35(+2.85%) |
Dec 30, 2008 | 11.91 | 12.27 | 11.67 | 12.21 | 4,199,245 | +0.53(+4.56%) |
Dec 29, 2008 | 11.90 | 11.90 | 11.46 | 11.67 | 2,589,418 | -0.03(-0.25%) |
Dec 26, 2008 | 11.72 | 11.84 | 11.47 | 11.70 | 0 | +0.04(+0.38%) |
Dec 24, 2008 | 11.90 | 11.90 | 11.49 | 11.66 | 1,675,593 | +0.04(+0.32%) |
Dec 23, 2008 | 11.93 | 12.13 | 11.53 | 11.62 | 3,112,961 | -0.09(-0.76%) |
Dec 22, 2008 | 12.19 | 12.48 | 11.39 | 11.71 | 5,022,574 | -0.56(-4.58%) |
Dec 19, 2008 | 12.15 | 12.57 | 11.87 | 12.27 | 5,852,488 | +0.37(+3.11%) |
Dec 18, 2008 | 12.61 | 12.66 | 11.66 | 11.90 | 5,395,183 | -0.63(-5.02%) |
Dec 17, 2008 | 12.59 | 12.76 | 12.16 | 12.53 | 4,792,559 | -0.47(-3.59%) |
Dec 16, 2008 | 12.18 | 13.04 | 11.99 | 13.00 | 5,347,964 | +1.01(+8.46%) |
Dec 15, 2008 | 12.15 | 12.34 | 11.64 | 11.99 | 3,716,230 | -0.08(-0.67%) |
Dec 12, 2008 | 11.48 | 12.10 | 11.05 | 12.07 | 0 | +0.27(+2.26%) |
Dec 11, 2008 | 12.80 | 13.24 | 11.78 | 11.80 | 5,542,378 | -1.37(-10.39%) |
Dec 10, 2008 | 12.55 | 13.21 | 12.41 | 13.17 | 4,667,444 | +0.80(+6.46%) |
Dec 09, 2008 | 12.77 | 13.30 | 12.21 | 12.37 | 7,065,219 | -0.53(-4.13%) |
Dec 08, 2008 | 12.81 | 13.28 | 12.43 | 12.90 | 6,638,521 | +0.62(+5.06%) |
Dec 05, 2008 | 11.30 | 12.32 | 11.21 | 12.28 | 0 | +0.40(+3.36%) |
Dec 04, 2008 | 12.06 | 12.79 | 11.60 | 11.88 | 5,655,292 | -0.41(-3.37%) |
Dec 03, 2008 | 11.95 | 12.36 | 11.13 | 12.30 | 6,218,761 | +0.50(+4.20%) |
Dec 02, 2008 | 11.36 | 11.82 | 10.99 | 11.80 | 6,811,822 | +0.92(+8.43%) |
Dec 01, 2008 | 12.24 | 12.24 | 10.85 | 10.88 | 5,952,550 | -1.70(-13.52%) |
Nov 28, 2008 | 12.84 | 13.19 | 12.31 | 12.58 | 3,012,107 | -0.04(-0.29%) |
Nov 26, 2008 | 11.51 | 12.62 | 10.79 | 12.62 | 7,165,397 | +0.86(+7.30%) |
Nov 25, 2008 | 11.03 | 12.50 | 10.73 | 11.76 | 16,069,404 | +1.16(+10.96%) |
Nov 24, 2008 | 9.115 | 10.84 | 8.782 | 10.60 | 11,738,845 | +1.69(+19.02%) |
Nov 21, 2008 | 9.344 | 9.344 | 8.538 | 8.907 | 12,145,082 | +0.10(+1.18%) |
Nov 20, 2008 | 9.862 | 10.22 | 8.582 | 8.804 | 12,509,433 | -1.18(-11.79%) |
Nov 19, 2008 | 10.68 | 10.84 | 9.914 | 9.980 | 6,185,727 | -0.92(-8.42%) |
Nov 18, 2008 | 10.84 | 11.14 | 10.56 | 10.90 | 6,620,318 | +0.05(+0.48%) |
Nov 17, 2008 | 11.25 | 11.47 | 10.84 | 10.85 | 6,493,844 | -0.51(-4.50%) |
Nov 14, 2008 | 13.27 | 13.32 | 11.13 | 11.36 | 0 | -2.09(-15.57%) |
Nov 13, 2008 | 13.02 | 13.67 | 12.14 | 13.45 | 8,102,618 | +0.47(+3.59%) |
Nov 12, 2008 | 13.95 | 14.10 | 12.95 | 12.98 | 5,713,646 | -1.27(-8.93%) |
Nov 11, 2008 | 14.66 | 14.76 | 13.44 | 14.26 | 6,215,899 | -0.73(-4.84%) |
Nov 10, 2008 | 16.04 | 16.08 | 14.62 | 14.98 | 5,180,532 | -0.78(-4.97%) |
Nov 07, 2008 | 15.48 | 15.86 | 15.24 | 15.77 | 0 | +0.46(+3.00%) |
Nov 06, 2008 | 16.65 | 16.90 | 15.11 | 15.31 | 5,344,988 | -1.49(-8.90%) |
Nov 05, 2008 | 17.96 | 17.96 | 16.68 | 16.80 | 2,920,315 | -1.14(-6.35%) |
Nov 04, 2008 | 17.57 | 18.11 | 17.08 | 17.94 | 4,692,427 | +1.01(+5.94%) |
Nov 03, 2008 | 18.08 | 18.18 | 16.78 | 16.93 | 5,019,053 | -1.18(-6.50%) |
Oct 31, 2008 | 17.74 | 18.26 | 17.43 | 18.11 | 0 | +0.36(+2.04%) |
Oct 30, 2008 | 18.12 | 19.40 | 17.47 | 17.75 | 8,164,182 | +0.35(+2.00%) |
Oct 29, 2008 | 15.79 | 18.04 | 15.45 | 17.40 | 9,382,058 | +1.66(+10.53%) |
Oct 28, 2008 | 14.35 | 15.80 | 13.85 | 15.74 | 6,583,304 | +1.78(+12.77%) |
Oct 27, 2008 | 14.44 | 14.71 | 13.96 | 13.96 | 4,445,962 | -0.75(-5.08%) |
Oct 24, 2008 | 14.64 | 15.06 | 14.23 | 14.71 | 0 | -1.01(-6.45%) |
Oct 23, 2008 | 16.53 | 16.86 | 15.30 | 15.72 | 10,895,202 | -0.81(-4.92%) |
Oct 22, 2008 | 18.58 | 18.70 | 15.85 | 16.54 | 10,864,907 | -2.50(-13.14%) |
Oct 21, 2008 | 19.41 | 19.69 | 18.82 | 19.04 | 5,657,122 | -0.38(-1.98%) |
Oct 20, 2008 | 19.06 | 19.66 | 18.50 | 19.42 | 5,297,584 | +0.33(+1.70%) |
Oct 17, 2008 | 18.72 | 19.60 | 18.41 | 19.09 | 0 | -0.39(-2.01%) |
Oct 16, 2008 | 18.13 | 19.68 | 17.84 | 19.49 | 13,037,362 | +1.34(+7.38%) |
Oct 15, 2008 | 21.27 | 21.27 | 18.09 | 18.15 | 10,671,074 | -3.11(-14.62%) |
Oct 14, 2008 | 23.46 | 23.60 | 20.52 | 21.26 | 9,117,482 | -1.21(-5.40%) |
Oct 13, 2008 | 22.92 | 22.92 | 21.19 | 22.47 | 6,004,827 | +0.61(+2.81%) |
Oct 10, 2008 | 18.92 | 25.15 | 18.57 | 21.85 | 0 | +1.25(+6.07%) |
Oct 09, 2008 | 21.81 | 22.38 | 19.99 | 20.60 | 6,775,812 | -0.87(-4.06%) |
Oct 08, 2008 | 20.75 | 23.00 | 20.71 | 21.48 | 7,533,818 | -0.04(-0.21%) |
Oct 07, 2008 | 24.09 | 24.41 | 21.45 | 21.52 | 7,839,086 | -2.12(-8.95%) |
Oct 06, 2008 | 23.60 | 23.81 | 22.11 | 23.64 | 9,255,365 | -0.48(-1.99%) |
Oct 03, 2008 | 25.55 | 25.82 | 24.08 | 24.12 | 0 | -0.98(-3.89%) |
Oct 02, 2008 | 26.70 | 27.14 | 24.80 | 25.09 | 9,225,255 | -2.08(-7.65%) |
Oct 01, 2008 | 27.11 | 27.31 | 26.61 | 27.17 | 5,228,921 | -0.42(-1.53%) |
Sep 30, 2008 | 28.36 | 28.61 | 26.60 | 27.60 | 5,115,573 | -0.47(-1.66%) |
Sep 29, 2008 | 28.99 | 29.07 | 26.89 | 28.06 | 7,152,294 | -1.56(-5.27%) |
Sep 26, 2008 | 28.85 | 29.77 | 28.70 | 29.62 | 0 | +0.36(+1.21%) |
Sep 25, 2008 | 29.26 | 29.74 | 28.75 | 29.27 | 4,336,793 | +0.28(+0.97%) |
Sep 24, 2008 | 29.58 | 29.89 | 28.92 | 28.99 | 3,134,676 | -0.51(-1.73%) |
Sep 23, 2008 | 30.38 | 30.77 | 29.30 | 29.50 | 2,841,291 | -0.84(-2.76%) |
Sep 22, 2008 | 31.43 | 31.55 | 30.18 | 30.33 | 3,234,454 | -1.33(-4.21%) |
Sep 19, 2008 | 32.97 | 35.55 | 31.37 | 31.66 | 0 | +0.41(+1.30%) |
Sep 18, 2008 | 29.34 | 31.49 | 28.82 | 31.26 | 8,910,816 | +1.92(+6.56%) |
Sep 17, 2008 | 29.41 | 29.71 | 28.65 | 29.33 | 5,878,539 | -0.52(-1.73%) |
Sep 16, 2008 | 29.08 | 30.01 | 28.83 | 29.85 | 5,506,780 | -0.04(-0.12%) |
Sep 15, 2008 | 28.85 | 30.15 | 28.73 | 29.89 | 5,490,385 | -0.07(-0.22%) |
Sep 12, 2008 | 30.27 | 30.50 | 29.53 | 29.96 | 0 | -0.64(-2.08%) |
Sep 11, 2008 | 30.14 | 30.59 | 29.23 | 30.59 | 4,627,021 | -0.07(-0.24%) |
Sep 10, 2008 | 30.34 | 31.15 | 30.01 | 30.67 | 4,319,171 | +0.44(+1.47%) |
Sep 09, 2008 | 30.01 | 31.13 | 29.92 | 30.22 | 5,168,960 | +0.19(+0.64%) |
Sep 08, 2008 | 29.87 | 30.68 | 29.23 | 30.03 | 3,496,307 | +1.03(+3.55%) |
Sep 05, 2008 | 28.85 | 29.12 | 27.91 | 29.00 | 0 | -0.64(-2.17%) |
Sep 04, 2008 | 30.25 | 30.93 | 29.48 | 29.64 | 3,682,293 | -0.92(-3.00%) |
Sep 03, 2008 | 30.07 | 30.94 | 30.06 | 30.56 | 3,154,529 | +0.36(+1.18%) |