Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.988 | 10.14 | 9.431 | 9.791 | 32,160,604 | -0.22(-2.22%) |
May 28, 2009 | 10.05 | 10.07 | 9.560 | 10.01 | 24,928,992 | +0.16(+1.65%) |
May 27, 2009 | 10.02 | 10.20 | 9.791 | 9.851 | 28,091,766 | -0.10(-1.03%) |
May 26, 2009 | 9.234 | 9.979 | 9.217 | 9.954 | 19,130,662 | +0.57(+6.02%) |
May 22, 2009 | 9.474 | 9.551 | 9.217 | 9.388 | 11,606,426 | -0.11(-1.17%) |
May 21, 2009 | 9.577 | 9.722 | 9.371 | 9.500 | 14,458,268 | -0.16(-1.68%) |
May 20, 2009 | 9.851 | 9.954 | 9.532 | 9.662 | 13,948,495 | -0.09(-0.97%) |
May 19, 2009 | 9.594 | 9.996 | 9.517 | 9.757 | 16,535,163 | +0.09(+0.98%) |
May 18, 2009 | 9.551 | 9.722 | 9.354 | 9.662 | 19,268,440 | +0.51(+5.52%) |
May 15, 2009 | 9.148 | 9.345 | 8.994 | 9.157 | 11,065,145 | +0.01(+0.09%) |
May 14, 2009 | 8.746 | 9.268 | 8.677 | 9.148 | 11,987,825 | +0.42(+4.81%) |
May 13, 2009 | 8.823 | 8.883 | 8.549 | 8.729 | 12,874,023 | -0.15(-1.64%) |
May 12, 2009 | 9.260 | 9.294 | 8.737 | 8.874 | 11,663,780 | -0.31(-3.36%) |
May 11, 2009 | 8.866 | 9.388 | 8.823 | 9.183 | 15,541,647 | +0.13(+1.42%) |
May 08, 2009 | 9.294 | 9.311 | 8.617 | 9.054 | 25,459,758 | -0.29(-3.12%) |
May 07, 2009 | 10.06 | 10.09 | 9.080 | 9.345 | 18,531,452 | -0.60(-6.03%) |
May 06, 2009 | 9.782 | 10.04 | 9.474 | 9.945 | 24,009,008 | +0.27(+2.83%) |
May 05, 2009 | 9.851 | 9.902 | 9.474 | 9.671 | 15,474,741 | -0.26(-2.59%) |
May 04, 2009 | 10.10 | 10.22 | 9.765 | 9.928 | 18,865,114 | +0.29(+3.02%) |
May 01, 2009 | 9.568 | 9.774 | 9.372 | 9.637 | 18,625,266 | +0.23(+2.46%) |
Apr 30, 2009 | 8.857 | 9.637 | 8.849 | 9.405 | 28,978,662 | +0.57(+6.40%) |
Apr 29, 2009 | 8.789 | 9.114 | 8.669 | 8.840 | 15,082,531 | +0.15(+1.67%) |
Apr 28, 2009 | 8.883 | 8.883 | 8.609 | 8.694 | 12,660,140 | -0.28(-3.15%) |
Apr 27, 2009 | 8.834 | 9.243 | 8.763 | 8.977 | 12,850,851 | +0.06(+0.67%) |
Apr 24, 2009 | 8.729 | 8.986 | 8.489 | 8.917 | 12,502,841 | +0.21(+2.36%) |
Apr 23, 2009 | 8.737 | 8.746 | 8.309 | 8.712 | 13,183,836 | +0.04(+0.49%) |
Apr 22, 2009 | 8.232 | 8.934 | 8.181 | 8.669 | 15,637,720 | +0.21(+2.43%) |
Apr 21, 2009 | 8.420 | 8.609 | 8.223 | 8.463 | 16,334,613 | +0.08(+0.92%) |
Apr 20, 2009 | 8.652 | 8.712 | 8.352 | 8.386 | 11,410,559 | -0.54(-6.05%) |
Apr 17, 2009 | 8.977 | 9.046 | 8.823 | 8.926 | 8,085,735 | -0.17(-1.88%) |
Apr 16, 2009 | 9.011 | 9.148 | 8.797 | 9.097 | 12,955,849 | +0.27(+3.01%) |
Apr 15, 2009 | 8.763 | 9.054 | 8.540 | 8.832 | 26,873,992 | +0.01(+0.10%) |
Apr 14, 2009 | 8.703 | 9.217 | 8.626 | 8.823 | 17,658,636 | +0.06(+0.68%) |
Apr 13, 2009 | 8.994 | 8.994 | 8.523 | 8.763 | 14,828,539 | -0.21(-2.29%) |
Apr 09, 2009 | 8.840 | 9.166 | 8.780 | 8.969 | 18,127,420 | +0.36(+4.18%) |
Apr 08, 2009 | 8.138 | 8.617 | 8.138 | 8.609 | 17,948,766 | +0.50(+6.12%) |
Apr 07, 2009 | 8.181 | 8.223 | 7.966 | 8.112 | 10,021,783 | -0.22(-2.67%) |
Apr 06, 2009 | 8.352 | 8.378 | 8.052 | 8.335 | 15,561,557 | -0.28(-3.28%) |
Apr 03, 2009 | 8.634 | 8.729 | 8.318 | 8.617 | 22,060,716 | +0.16(+1.92%) |
Apr 02, 2009 | 8.258 | 8.643 | 8.165 | 8.455 | 18,255,624 | +0.34(+4.22%) |
Apr 01, 2009 | 7.709 | 8.215 | 7.607 | 8.112 | 15,634,160 | +0.27(+3.38%) |
Mar 31, 2009 | 7.821 | 8.043 | 7.744 | 7.846 | 10,714,471 | +0.10(+1.33%) |
Mar 30, 2009 | 7.906 | 7.924 | 7.598 | 7.744 | 10,745,389 | -0.52(-6.32%) |
Mar 26, 2009 | 7.932 | 8.292 | 7.864 | 8.266 | 16,073,683 | +0.40(+5.12%) |
Mar 25, 2009 | 7.992 | 8.300 | 7.589 | 7.864 | 19,172,428 | +0.02(+0.22%) |
Mar 24, 2009 | 8.001 | 8.018 | 7.726 | 7.846 | 14,916,867 | -0.10(-1.29%) |
Mar 23, 2009 | 7.718 | 7.949 | 7.521 | 7.949 | 13,149,821 | +0.45(+6.06%) |
Mar 20, 2009 | 7.718 | 7.846 | 7.315 | 7.495 | 15,360,627 | -0.10(-1.35%) |
Mar 19, 2009 | 8.121 | 8.138 | 7.538 | 7.598 | 24,314,308 | -0.51(-6.24%) |
Mar 18, 2009 | 7.589 | 8.138 | 7.564 | 8.103 | 32,044,572 | +0.50(+6.53%) |
Mar 17, 2009 | 7.255 | 7.615 | 7.153 | 7.607 | 22,266,718 | +0.42(+5.84%) |
Mar 16, 2009 | 7.632 | 7.709 | 7.114 | 7.187 | 14,708,448 | -0.51(-6.57%) |
Mar 13, 2009 | 7.581 | 7.829 | 7.427 | 7.692 | 18,382,088 | +0.10(+1.35%) |
Mar 12, 2009 | 7.375 | 7.658 | 7.367 | 7.589 | 16,859,012 | +0.19(+2.55%) |
Mar 11, 2009 | 7.213 | 7.512 | 7.170 | 7.401 | 22,086,272 | +0.29(+4.10%) |
Mar 10, 2009 | 6.836 | 7.195 | 6.793 | 7.110 | 22,497,284 | +0.54(+8.21%) |
Mar 09, 2009 | 6.870 | 7.281 | 6.536 | 6.570 | 24,632,806 | -0.33(-4.84%) |
Mar 06, 2009 | 7.110 | 7.110 | 6.810 | 6.904 | 45,624,176 | +0.46(+7.18%) |
Mar 05, 2009 | 6.373 | 6.741 | 6.347 | 6.442 | 28,601,528 | -0.05(-0.79%) |
Mar 04, 2009 | 6.287 | 6.673 | 6.185 | 6.493 | 16,175,161 | +0.39(+6.31%) |
Mar 02, 2009 | 6.270 | 6.527 | 6.056 | 6.108 | 16,793,428 | -0.33(-5.06%) |
Feb 27, 2009 | 6.365 | 6.562 | 6.193 | 6.433 | 15,686,364 | +0.00(+0.00%) |
Feb 26, 2009 | 6.579 | 6.819 | 6.416 | 6.433 | 12,746,953 | -0.11(-1.70%) |
Feb 25, 2009 | 6.382 | 6.707 | 6.245 | 6.544 | 23,129,840 | +0.14(+2.14%) |
Feb 24, 2009 | 6.013 | 6.433 | 5.953 | 6.407 | 25,491,258 | +0.75(+13.16%) |
Feb 23, 2009 | 6.082 | 6.082 | 5.619 | 5.662 | 12,061,065 | -0.35(-5.84%) |
Feb 20, 2009 | 5.911 | 6.133 | 5.626 | 6.013 | 26,646,036 | +0.02(+0.29%) |
Feb 19, 2009 | 6.476 | 6.624 | 5.962 | 5.996 | 14,490,188 | -0.42(-6.54%) |
Feb 18, 2009 | 6.536 | 6.617 | 6.202 | 6.416 | 13,537,622 | +0.04(+0.67%) |
Feb 17, 2009 | 6.767 | 6.801 | 6.296 | 6.373 | 24,476,652 | -0.64(-9.16%) |
Feb 13, 2009 | 6.870 | 7.101 | 6.784 | 7.016 | 14,175,160 | +0.22(+3.28%) |
Feb 12, 2009 | 6.604 | 6.801 | 6.442 | 6.793 | 21,252,320 | +0.09(+1.28%) |
Feb 11, 2009 | 6.827 | 6.896 | 6.562 | 6.707 | 13,739,784 | -0.01(-0.13%) |
Feb 10, 2009 | 6.990 | 7.093 | 6.587 | 6.716 | 18,396,012 | -0.27(-3.92%) |
Feb 09, 2009 | 7.170 | 7.195 | 6.913 | 6.990 | 14,040,916 | -0.10(-1.45%) |
Feb 06, 2009 | 6.921 | 7.230 | 6.887 | 7.093 | 17,535,022 | +0.17(+2.48%) |
Feb 05, 2009 | 6.793 | 7.033 | 6.681 | 6.921 | 30,378,458 | +0.34(+5.21%) |
Feb 04, 2009 | 6.407 | 6.810 | 6.245 | 6.579 | 21,437,204 | +0.16(+2.54%) |
Feb 03, 2009 | 6.287 | 6.450 | 6.142 | 6.416 | 13,306,198 | +0.13(+2.04%) |
Feb 02, 2009 | 6.125 | 6.390 | 6.082 | 6.287 | 10,005,366 | +0.04(+0.69%) |
Jan 30, 2009 | 6.167 | 6.365 | 6.082 | 6.245 | 17,221,276 | +0.05(+0.83%) |
Jan 29, 2009 | 6.313 | 6.365 | 6.116 | 6.193 | 12,356,407 | -0.25(-3.86%) |
Jan 28, 2009 | 6.287 | 6.476 | 6.202 | 6.442 | 16,984,848 | +0.27(+4.44%) |
Jan 27, 2009 | 5.945 | 6.262 | 5.936 | 6.167 | 14,344,955 | +0.31(+5.26%) |
Jan 26, 2009 | 5.791 | 6.065 | 5.636 | 5.859 | 17,077,534 | +0.08(+1.33%) |
Jan 23, 2009 | 5.217 | 5.876 | 5.140 | 5.782 | 24,819,042 | +0.46(+8.70%) |
Jan 22, 2009 | 5.122 | 5.414 | 4.977 | 5.319 | 23,322,002 | +0.04(+0.81%) |
Jan 21, 2009 | 5.037 | 5.285 | 5.011 | 5.277 | 16,538,234 | +0.31(+6.21%) |
Jan 20, 2009 | 5.354 | 5.388 | 4.848 | 4.968 | 24,527,038 | -0.44(-8.08%) |
Jan 16, 2009 | 5.679 | 5.885 | 5.328 | 5.405 | 30,552,258 | -0.16(-2.92%) |
Jan 15, 2009 | 5.405 | 5.696 | 5.319 | 5.568 | 12,949,159 | +0.16(+3.01%) |
Jan 14, 2009 | 5.397 | 5.482 | 5.251 | 5.405 | 12,960,425 | -0.06(-1.10%) |
Jan 13, 2009 | 5.516 | 5.833 | 5.268 | 5.465 | 21,535,566 | -0.12(-2.15%) |
Jan 12, 2009 | 5.799 | 5.851 | 5.457 | 5.585 | 12,883,495 | -0.29(-4.96%) |
Jan 09, 2009 | 6.236 | 6.296 | 5.829 | 5.876 | 18,087,014 | -0.36(-5.77%) |
Jan 08, 2009 | 6.193 | 6.296 | 6.030 | 6.236 | 12,214,558 | -0.03(-0.41%) |
Jan 07, 2009 | 6.296 | 6.407 | 5.996 | 6.262 | 16,696,267 | -0.28(-4.32%) |
Jan 06, 2009 | 6.013 | 6.621 | 6.013 | 6.544 | 20,837,430 | +0.53(+8.83%) |
Jan 05, 2009 | 5.996 | 6.253 | 5.970 | 6.013 | 14,393,458 | -0.08(-1.27%) |
Jan 02, 2009 | 5.713 | 6.210 | 5.611 | 6.090 | 12,808,784 | +0.38(+6.60%) |
Dec 31, 2008 | 5.602 | 5.782 | 5.542 | 5.713 | 8,143,988 | +0.03(+0.45%) |
Dec 30, 2008 | 5.474 | 5.696 | 5.319 | 5.688 | 12,531,593 | +0.32(+5.90%) |
Dec 29, 2008 | 5.534 | 5.568 | 5.182 | 5.371 | 18,694,858 | -0.15(-2.79%) |
Dec 26, 2008 | 5.654 | 5.688 | 5.397 | 5.525 | 5,527,629 | -0.09(-1.68%) |
Dec 24, 2008 | 5.594 | 5.705 | 5.576 | 5.619 | 3,609,402 | -0.03(-0.46%) |
Dec 23, 2008 | 5.859 | 5.988 | 5.568 | 5.645 | 11,806,749 | -0.26(-4.35%) |
Dec 22, 2008 | 6.013 | 6.236 | 5.731 | 5.902 | 18,097,330 | -0.21(-3.37%) |
Dec 19, 2008 | 5.970 | 6.219 | 5.928 | 6.108 | 21,160,352 | +0.25(+4.24%) |
Dec 18, 2008 | 6.193 | 6.227 | 5.748 | 5.859 | 23,742,012 | -0.29(-4.74%) |
Dec 17, 2008 | 6.048 | 6.484 | 5.970 | 6.150 | 32,713,312 | -0.09(-1.51%) |
Dec 16, 2008 | 5.791 | 6.287 | 5.765 | 6.245 | 26,897,840 | +0.56(+9.79%) |
Dec 15, 2008 | 5.645 | 5.748 | 5.397 | 5.688 | 12,680,008 | +0.06(+1.07%) |
Dec 12, 2008 | 5.200 | 5.713 | 5.140 | 5.628 | 19,357,776 | +0.33(+6.14%) |
Dec 11, 2008 | 5.491 | 5.696 | 5.260 | 5.302 | 12,179,029 | -0.27(-4.77%) |
Dec 10, 2008 | 5.525 | 5.996 | 5.397 | 5.568 | 23,531,044 | +0.09(+1.56%) |
Dec 09, 2008 | 4.848 | 5.636 | 4.728 | 5.482 | 27,713,042 | +0.57(+11.69%) |
Dec 08, 2008 | 5.097 | 5.097 | 4.737 | 4.908 | 15,727,334 | -0.03(-0.52%) |
Dec 05, 2008 | 4.951 | 4.951 | 4.540 | 4.934 | 14,356,907 | +0.05(+1.05%) |
Dec 04, 2008 | 5.097 | 5.191 | 4.754 | 4.883 | 13,310,875 | -0.37(-7.01%) |
Dec 03, 2008 | 5.028 | 5.294 | 4.711 | 5.251 | 31,831,600 | +0.89(+20.43%) |
Dec 02, 2008 | 4.531 | 4.574 | 4.223 | 4.360 | 18,493,570 | -0.10(-2.30%) |
Dec 01, 2008 | 4.865 | 4.865 | 4.463 | 4.463 | 10,221,845 | -0.51(-10.17%) |
Nov 28, 2008 | 4.900 | 5.011 | 4.797 | 4.968 | 3,023,572 | +0.00(+0.00%) |
Nov 26, 2008 | 4.540 | 4.968 | 4.446 | 4.968 | 10,982,303 | +0.39(+8.61%) |
Nov 25, 2008 | 4.686 | 4.840 | 4.523 | 4.574 | 11,125,974 | -0.16(-3.44%) |
Nov 24, 2008 | 4.531 | 4.746 | 4.352 | 4.737 | 13,877,550 | +0.36(+8.22%) |
Nov 21, 2008 | 4.180 | 4.386 | 3.838 | 4.377 | 19,921,584 | +0.28(+6.90%) |
Nov 20, 2008 | 4.223 | 4.497 | 4.035 | 4.095 | 21,219,824 | -0.22(-5.16%) |
Nov 19, 2008 | 4.686 | 4.814 | 4.317 | 4.317 | 11,194,757 | -0.44(-9.19%) |
Nov 18, 2008 | 4.908 | 5.028 | 4.643 | 4.754 | 12,618,903 | -0.11(-2.29%) |
Nov 17, 2008 | 4.874 | 5.062 | 4.720 | 4.865 | 10,992,266 | -0.11(-2.24%) |
Nov 14, 2008 | 5.260 | 5.260 | 4.788 | 4.977 | 12,523,819 | -0.30(-5.68%) |
Nov 13, 2008 | 4.883 | 5.285 | 4.523 | 5.277 | 15,004,626 | +0.37(+7.50%) |
Nov 12, 2008 | 5.234 | 5.234 | 4.874 | 4.908 | 10,110,065 | -0.32(-6.07%) |
Nov 11, 2008 | 5.260 | 5.319 | 4.968 | 5.225 | 10,449,203 | -0.06(-1.13%) |
Nov 10, 2008 | 5.739 | 5.782 | 5.234 | 5.285 | 9,274,630 | -0.27(-4.93%) |
Nov 07, 2008 | 5.713 | 5.748 | 5.397 | 5.559 | 12,265,692 | -0.11(-1.96%) |
Nov 06, 2008 | 6.030 | 6.142 | 5.628 | 5.671 | 13,448,711 | -0.42(-6.89%) |
Nov 05, 2008 | 6.245 | 6.484 | 6.090 | 6.090 | 11,328,077 | -0.21(-3.40%) |
Nov 04, 2008 | 6.185 | 6.587 | 6.090 | 6.305 | 25,778,296 | +0.57(+9.85%) |
Nov 03, 2008 | 5.945 | 5.990 | 5.611 | 5.739 | 11,232,955 | -0.22(-3.74%) |
Oct 31, 2008 | 5.988 | 6.150 | 5.705 | 5.962 | 11,239,095 | -0.19(-3.06%) |
Oct 30, 2008 | 6.065 | 6.493 | 6.048 | 6.150 | 16,913,964 | +0.21(+3.46%) |
Oct 29, 2008 | 5.602 | 6.125 | 5.354 | 5.945 | 18,435,874 | +0.39(+6.93%) |
Oct 28, 2008 | 5.405 | 5.594 | 4.925 | 5.559 | 19,284,980 | +0.37(+7.10%) |
Oct 27, 2008 | 5.148 | 5.478 | 5.080 | 5.191 | 13,088,962 | -0.03(-0.49%) |
Oct 24, 2008 | 4.900 | 5.431 | 4.806 | 5.217 | 21,676,128 | -0.19(-3.49%) |
Oct 23, 2008 | 5.576 | 5.636 | 5.208 | 5.405 | 15,845,000 | -0.22(-3.96%) |
Oct 22, 2008 | 5.816 | 5.996 | 5.482 | 5.628 | 17,562,506 | -0.15(-2.52%) |
Oct 21, 2008 | 6.125 | 6.159 | 5.765 | 5.773 | 15,365,549 | -0.45(-7.29%) |
Oct 20, 2008 | 6.484 | 6.484 | 5.953 | 6.227 | 12,141,988 | -0.09(-1.36%) |
Oct 17, 2008 | 6.227 | 6.617 | 6.065 | 6.313 | 12,085,225 | -0.02(-0.27%) |
Oct 16, 2008 | 6.116 | 6.365 | 5.799 | 6.330 | 15,991,461 | +0.21(+3.50%) |
Oct 15, 2008 | 6.673 | 6.793 | 6.065 | 6.116 | 14,311,444 | -0.46(-7.03%) |
Oct 14, 2008 | 6.964 | 7.101 | 6.527 | 6.579 | 17,304,626 | -0.14(-2.04%) |
Oct 13, 2008 | 6.245 | 6.759 | 6.227 | 6.716 | 12,497,645 | +0.72(+12.00%) |
Oct 10, 2008 | 6.099 | 6.493 | 5.679 | 5.996 | 19,044,234 | -0.26(-4.11%) |
Oct 09, 2008 | 6.621 | 6.819 | 6.125 | 6.253 | 13,187,243 | -0.19(-2.93%) |
Oct 08, 2008 | 6.253 | 6.878 | 6.167 | 6.442 | 23,268,544 | -0.05(-0.79%) |
Oct 07, 2008 | 7.195 | 7.204 | 6.476 | 6.493 | 15,311,419 | -0.45(-6.54%) |
Oct 06, 2008 | 7.067 | 7.195 | 6.562 | 6.947 | 22,566,222 | -0.34(-4.70%) |
Oct 03, 2008 | 7.444 | 7.838 | 7.213 | 7.290 | 16,304,851 | -0.03(-0.35%) |
Oct 02, 2008 | 7.718 | 7.752 | 7.272 | 7.315 | 13,807,150 | -0.50(-6.36%) |
Oct 01, 2008 | 7.932 | 7.983 | 7.615 | 7.812 | 9,486,486 | -0.15(-1.94%) |
Sep 30, 2008 | 7.538 | 7.966 | 7.332 | 7.966 | 15,387,843 | +0.57(+7.76%) |
Sep 29, 2008 | 8.138 | 8.198 | 7.238 | 7.392 | 27,936,806 | -0.92(-11.03%) |
Sep 26, 2008 | 8.797 | 8.832 | 8.198 | 8.309 | 36,111,804 | -0.91(-9.85%) |
Sep 25, 2008 | 9.071 | 9.399 | 8.840 | 9.217 | 14,643,568 | +0.24(+2.67%) |
Sep 24, 2008 | 8.900 | 9.148 | 8.754 | 8.977 | 10,620,020 | +0.21(+2.34%) |
Sep 23, 2008 | 8.934 | 9.080 | 8.637 | 8.772 | 9,564,434 | -0.20(-2.20%) |
Sep 22, 2008 | 9.405 | 9.465 | 8.943 | 8.969 | 6,330,942 | -0.51(-5.33%) |
Sep 19, 2008 | 9.611 | 10.13 | 9.363 | 9.474 | 24,633,114 | +0.40(+4.44%) |
Sep 18, 2008 | 9.003 | 9.405 | 8.660 | 9.071 | 22,900,576 | +0.40(+4.64%) |
Sep 17, 2008 | 8.883 | 9.088 | 8.643 | 8.669 | 21,796,670 | -0.49(-5.33%) |
Sep 16, 2008 | 8.909 | 9.397 | 8.832 | 9.157 | 26,404,834 | -0.09(-1.02%) |
Sep 15, 2008 | 9.585 | 9.628 | 9.063 | 9.251 | 21,205,008 | -0.69(-6.90%) |
Sep 12, 2008 | 9.834 | 10.01 | 9.697 | 9.937 | 13,488,449 | -0.07(-0.68%) |
Sep 11, 2008 | 9.568 | 10.23 | 9.465 | 10.01 | 19,206,082 | +0.25(+2.55%) |
Sep 10, 2008 | 10.12 | 10.16 | 9.697 | 9.757 | 13,913,243 | -0.20(-1.98%) |
Sep 09, 2008 | 10.40 | 10.41 | 9.817 | 9.954 | 17,539,028 | -0.42(-4.05%) |
Sep 08, 2008 | 10.90 | 11.01 | 10.24 | 10.37 | 15,837,052 | -0.24(-2.26%) |
Sep 05, 2008 | 10.04 | 10.70 | 10.04 | 10.61 | 21,624,992 | +0.39(+3.77%) |
Sep 04, 2008 | 10.51 | 10.53 | 10.03 | 10.23 | 38,384,300 | -0.59(-5.46%) |
Sep 03, 2008 | 11.98 | 11.98 | 10.75 | 10.82 | 37,381,344 | -1.32(-10.87%) |
Sep 02, 2008 | 12.29 | 12.34 | 11.88 | 12.14 | 14,839,248 | +0.05(+0.43%) |
Aug 29, 2008 | 12.14 | 12.37 | 11.82 | 12.09 | 35,114,956 | -0.56(-4.40%) |
Aug 28, 2008 | 12.60 | 12.75 | 12.34 | 12.64 | 27,148,960 | +0.27(+2.22%) |
Aug 27, 2008 | 12.62 | 12.72 | 12.22 | 12.37 | 24,645,302 | -0.16(-1.30%) |
Aug 26, 2008 | 12.75 | 12.95 | 12.24 | 12.53 | 45,077,180 | -0.89(-6.64%) |
Aug 25, 2008 | 13.85 | 13.85 | 13.38 | 13.42 | 12,658,318 | -0.27(-2.00%) |
Aug 22, 2008 | 13.74 | 13.87 | 13.60 | 13.70 | 7,532,228 | +0.13(+0.95%) |
Aug 21, 2008 | 13.77 | 13.92 | 13.46 | 13.57 | 7,869,549 | -0.18(-1.31%) |
Aug 20, 2008 | 13.71 | 13.97 | 13.59 | 13.75 | 10,760,424 | +0.15(+1.13%) |
Aug 19, 2008 | 13.48 | 13.74 | 13.31 | 13.59 | 15,208,925 | +0.01(+0.06%) |
Aug 18, 2008 | 13.71 | 13.79 | 13.31 | 13.59 | 13,377,805 | -0.02(-0.13%) |
Aug 15, 2008 | 14.07 | 14.25 | 13.58 | 13.60 | 22,555,244 | -0.38(-2.70%) |
Aug 14, 2008 | 13.63 | 14.10 | 13.52 | 13.98 | 10,021,448 | +0.26(+1.87%) |
Aug 13, 2008 | 13.60 | 13.88 | 13.41 | 13.72 | 12,885,061 | +0.08(+0.57%) |
Aug 12, 2008 | 13.69 | 13.70 | 13.05 | 13.65 | 22,817,534 | +0.09(+0.70%) |
Aug 11, 2008 | 13.62 | 13.89 | 13.53 | 13.55 | 18,567,486 | +0.23(+1.74%) |
Aug 08, 2008 | 13.17 | 13.55 | 13.03 | 13.32 | 11,384,844 | +0.21(+1.63%) |
Aug 07, 2008 | 12.78 | 13.47 | 12.51 | 13.11 | 19,861,744 | +0.36(+2.82%) |
Aug 06, 2008 | 12.54 | 12.95 | 12.14 | 12.75 | 17,843,738 | +0.25(+1.99%) |
Aug 05, 2008 | 12.30 | 12.61 | 12.07 | 12.50 | 15,389,095 | +0.31(+2.53%) |
Aug 04, 2008 | 12.48 | 12.57 | 12.13 | 12.19 | 14,958,468 | -0.39(-3.13%) |
Aug 01, 2008 | 12.65 | 12.86 | 12.46 | 12.58 | 10,940,916 | -0.09(-0.68%) |
Jul 31, 2008 | 12.39 | 12.97 | 12.35 | 12.67 | 16,546,062 | +0.07(+0.54%) |
Jul 30, 2008 | 12.71 | 12.85 | 12.34 | 12.60 | 11,578,917 | -0.06(-0.47%) |
Jul 29, 2008 | 12.50 | 12.78 | 12.40 | 12.66 | 12,983,686 | +0.26(+2.07%) |
Jul 28, 2008 | 12.46 | 12.69 | 12.36 | 12.40 | 9,597,982 | -0.27(-2.10%) |
Jul 25, 2008 | 12.07 | 12.78 | 11.98 | 12.67 | 21,508,882 | +0.27(+2.21%) |
Jul 24, 2008 | 12.59 | 12.68 | 12.29 | 12.39 | 19,170,842 | -0.53(-4.11%) |
Jul 23, 2008 | 13.17 | 13.45 | 12.76 | 12.93 | 14,193,018 | -0.13(-0.98%) |
Jul 22, 2008 | 12.75 | 13.08 | 12.41 | 13.05 | 15,579,738 | +0.14(+1.06%) |
Jul 21, 2008 | 13.34 | 13.41 | 12.74 | 12.92 | 12,436,510 | -0.40(-3.02%) |
Jul 18, 2008 | 13.55 | 13.70 | 13.04 | 13.32 | 13,580,735 | -0.39(-2.81%) |
Jul 17, 2008 | 13.50 | 13.89 | 13.35 | 13.71 | 16,059,879 | +0.42(+3.16%) |
Jul 16, 2008 | 12.96 | 13.29 | 12.65 | 13.29 | 14,348,914 | +0.39(+3.06%) |
Jul 15, 2008 | 12.78 | 13.27 | 12.46 | 12.89 | 17,490,130 | -0.03(-0.26%) |
Jul 14, 2008 | 13.41 | 13.51 | 12.65 | 12.93 | 14,086,111 | -0.23(-1.76%) |
Jul 11, 2008 | 13.11 | 13.26 | 12.30 | 13.16 | 30,273,884 | -0.26(-1.92%) |
Jul 10, 2008 | 13.34 | 13.61 | 12.93 | 13.41 | 23,382,700 | +0.14(+1.03%) |
Jul 09, 2008 | 14.30 | 14.37 | 13.19 | 13.28 | 27,487,584 | -1.11(-7.68%) |
Jul 08, 2008 | 14.57 | 14.64 | 13.89 | 14.38 | 18,231,726 | -0.20(-1.35%) |
Jul 07, 2008 | 14.57 | 15.14 | 14.30 | 14.58 | 13,040,795 | +0.09(+0.59%) |
Jul 04, 2008 | 14.48 | 14.62 | 13.95 | 14.49 | 15,393,680 | +0.00(+0.00%) |
Jul 03, 2008 | 14.48 | 14.62 | 13.95 | 14.49 | 15,393,680 | -0.04(-0.29%) |
Jul 02, 2008 | 15.28 | 15.28 | 14.52 | 14.54 | 11,628,352 | -0.70(-4.61%) |
Jul 01, 2008 | 14.85 | 15.36 | 14.80 | 15.24 | 17,283,574 | +0.11(+0.74%) |
Jun 30, 2008 | 15.21 | 15.59 | 14.94 | 15.13 | 12,559,457 | -0.02(-0.11%) |
Jun 27, 2008 | 14.66 | 15.25 | 14.44 | 15.14 | 17,446,294 | +0.39(+2.61%) |
Jun 26, 2008 | 14.99 | 15.20 | 14.46 | 14.76 | 22,536,080 | -0.71(-4.60%) |
Jun 25, 2008 | 15.14 | 15.68 | 15.08 | 15.47 | 15,691,239 | +0.58(+3.91%) |
Jun 24, 2008 | 14.90 | 15.23 | 14.71 | 14.89 | 12,227,194 | -0.21(-1.36%) |
Jun 23, 2008 | 15.15 | 15.47 | 15.02 | 15.09 | 17,485,744 | +0.13(+0.86%) |
Jun 20, 2008 | 14.79 | 15.03 | 14.64 | 14.96 | 20,126,540 | -0.03(-0.17%) |
Jun 19, 2008 | 13.92 | 15.01 | 13.80 | 14.99 | 19,761,294 | +0.98(+7.03%) |
Jun 18, 2008 | 14.13 | 14.38 | 13.84 | 14.01 | 12,111,500 | -0.22(-1.57%) |
Jun 17, 2008 | 14.37 | 14.55 | 14.20 | 14.23 | 13,462,041 | -0.12(-0.84%) |
Jun 16, 2008 | 14.42 | 14.71 | 14.24 | 14.35 | 16,458,912 | -0.11(-0.77%) |
Jun 13, 2008 | 13.87 | 14.91 | 13.78 | 14.46 | 20,056,346 | +0.78(+5.70%) |
Jun 12, 2008 | 13.77 | 14.09 | 13.54 | 13.68 | 14,069,190 | +0.18(+1.33%) |
Jun 11, 2008 | 13.72 | 13.85 | 13.47 | 13.50 | 13,829,966 | -0.29(-2.11%) |
Jun 10, 2008 | 13.85 | 14.43 | 13.72 | 13.79 | 22,316,696 | -0.75(-5.18%) |
Jun 09, 2008 | 14.61 | 14.67 | 14.15 | 14.54 | 11,037,750 | -0.06(-0.41%) |
Jun 06, 2008 | 14.88 | 15.03 | 14.51 | 14.61 | 11,338,406 | -0.47(-3.12%) |
Jun 05, 2008 | 14.62 | 15.16 | 14.55 | 15.08 | 16,767,752 | +0.51(+3.47%) |
Jun 04, 2008 | 14.86 | 14.98 | 14.45 | 14.57 | 24,942,354 | -0.25(-1.68%) |
Jun 03, 2008 | 14.90 | 14.95 | 14.61 | 14.82 | 18,722,632 | +0.02(+0.12%) |