Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.396 | 7.488 | 7.180 | 7.196 | 6,628,548 | -0.20(-2.71%) |
Jun 29, 2009 | 7.111 | 7.535 | 7.111 | 7.396 | 3,878,561 | +0.07(+0.95%) |
Jun 26, 2009 | 7.157 | 7.388 | 7.157 | 7.327 | 4,265,221 | +0.09(+1.28%) |
Jun 25, 2009 | 6.911 | 7.234 | 6.903 | 7.234 | 9,730,390 | +0.19(+2.74%) |
Jun 24, 2009 | 6.980 | 7.373 | 6.980 | 7.042 | 9,841,102 | +0.16(+2.35%) |
Jun 23, 2009 | 6.972 | 7.049 | 6.664 | 6.880 | 9,680,038 | -0.02(-0.22%) |
Jun 22, 2009 | 7.019 | 7.111 | 6.857 | 6.895 | 9,732,434 | -0.29(-3.97%) |
Jun 19, 2009 | 7.365 | 7.542 | 7.103 | 7.180 | 11,660,828 | -0.14(-1.89%) |
Jun 18, 2009 | 7.088 | 7.404 | 7.057 | 7.319 | 8,908,991 | +0.27(+3.83%) |
Jun 17, 2009 | 7.458 | 7.458 | 6.988 | 7.049 | 13,350,103 | -0.34(-4.59%) |
Jun 16, 2009 | 7.866 | 8.012 | 7.257 | 7.388 | 26,832,266 | -0.55(-6.89%) |
Jun 15, 2009 | 8.660 | 8.744 | 7.797 | 7.935 | 21,963,176 | -0.80(-9.17%) |
Jun 12, 2009 | 8.413 | 8.775 | 8.263 | 8.737 | 10,269,493 | +0.31(+3.66%) |
Jun 11, 2009 | 8.282 | 8.513 | 8.089 | 8.428 | 13,624,367 | +0.13(+1.58%) |
Jun 10, 2009 | 8.143 | 8.297 | 7.874 | 8.297 | 13,807,722 | +0.33(+4.16%) |
Jun 09, 2009 | 7.866 | 8.035 | 7.812 | 7.966 | 5,786,510 | +0.15(+1.87%) |
Jun 08, 2009 | 7.697 | 7.889 | 7.673 | 7.820 | 7,478,255 | -0.19(-2.40%) |
Jun 05, 2009 | 8.143 | 8.274 | 7.897 | 8.012 | 7,472,259 | -0.01(-0.10%) |
Jun 04, 2009 | 8.105 | 8.105 | 7.831 | 8.020 | 8,690,539 | +0.06(+0.77%) |
Jun 03, 2009 | 8.251 | 8.344 | 7.781 | 7.958 | 12,176,137 | -0.47(-5.58%) |
Jun 02, 2009 | 8.313 | 8.482 | 8.128 | 8.428 | 14,590,192 | +0.08(+1.02%) |
Jun 01, 2009 | 7.612 | 8.359 | 7.612 | 8.344 | 17,812,112 | +0.82(+10.96%) |
May 29, 2009 | 7.750 | 7.758 | 7.411 | 7.519 | 8,962,947 | +0.07(+1.00%) |
May 28, 2009 | 7.260 | 7.475 | 7.134 | 7.445 | 11,769,486 | +0.19(+2.66%) |
May 27, 2009 | 7.423 | 7.526 | 7.223 | 7.252 | 12,234,495 | -0.13(-1.81%) |
May 26, 2009 | 7.023 | 7.415 | 7.008 | 7.386 | 9,496,834 | +0.36(+5.06%) |
May 22, 2009 | 7.252 | 7.252 | 7.023 | 7.030 | 4,293,978 | -0.07(-1.04%) |
May 21, 2009 | 7.260 | 7.304 | 7.000 | 7.104 | 8,709,384 | -0.39(-5.24%) |
May 20, 2009 | 7.356 | 7.778 | 7.356 | 7.497 | 23,089,750 | +0.29(+4.01%) |
May 19, 2009 | 7.163 | 7.401 | 7.015 | 7.208 | 8,965,223 | +0.17(+2.42%) |
May 18, 2009 | 6.660 | 7.075 | 6.623 | 7.037 | 9,759,186 | +0.50(+7.71%) |
May 15, 2009 | 6.489 | 6.726 | 6.437 | 6.534 | 8,670,057 | -0.05(-0.79%) |
May 14, 2009 | 6.156 | 6.623 | 6.149 | 6.586 | 8,642,022 | +0.25(+3.98%) |
May 13, 2009 | 6.667 | 6.741 | 6.312 | 6.334 | 11,372,543 | -0.41(-6.15%) |
May 12, 2009 | 7.223 | 7.289 | 6.637 | 6.749 | 13,343,968 | -0.40(-5.60%) |
May 11, 2009 | 7.037 | 7.304 | 6.993 | 7.149 | 8,191,158 | -0.32(-4.27%) |
May 08, 2009 | 7.489 | 7.645 | 7.052 | 7.467 | 11,988,056 | +0.07(+1.00%) |
May 07, 2009 | 7.845 | 7.993 | 7.241 | 7.393 | 18,186,844 | -0.29(-3.76%) |
May 06, 2009 | 7.260 | 7.860 | 7.252 | 7.682 | 26,210,378 | +0.50(+7.02%) |
May 05, 2009 | 6.971 | 7.408 | 6.845 | 7.178 | 25,431,150 | +0.36(+5.33%) |
May 04, 2009 | 5.793 | 6.830 | 5.793 | 6.815 | 23,769,142 | +1.10(+19.17%) |
May 01, 2009 | 5.549 | 5.778 | 5.474 | 5.719 | 7,599,633 | +0.18(+3.21%) |
Apr 30, 2009 | 5.467 | 5.593 | 5.467 | 5.541 | 16,899,600 | +0.10(+1.77%) |
Apr 29, 2009 | 5.408 | 5.704 | 5.334 | 5.445 | 19,610,976 | +0.04(+0.68%) |
Apr 28, 2009 | 5.452 | 5.608 | 5.348 | 5.408 | 14,699,564 | -0.18(-3.18%) |
Apr 27, 2009 | 5.734 | 5.741 | 5.415 | 5.586 | 18,860,572 | -0.44(-7.26%) |
Apr 24, 2009 | 5.823 | 6.126 | 5.778 | 6.023 | 16,578,940 | +0.27(+4.77%) |
Apr 23, 2009 | 5.830 | 5.926 | 5.608 | 5.749 | 14,117,323 | -0.01(-0.13%) |
Apr 22, 2009 | 5.674 | 5.971 | 5.667 | 5.756 | 14,689,599 | -0.01(-0.13%) |
Apr 21, 2009 | 5.563 | 5.889 | 5.400 | 5.763 | 12,397,725 | +0.16(+2.91%) |
Apr 20, 2009 | 6.156 | 6.178 | 5.563 | 5.600 | 15,287,750 | -0.69(-10.95%) |
Apr 17, 2009 | 6.060 | 6.393 | 5.949 | 6.289 | 13,617,043 | +0.20(+3.28%) |
Apr 16, 2009 | 5.926 | 6.193 | 5.778 | 6.089 | 14,894,201 | +0.24(+4.05%) |
Apr 15, 2009 | 5.726 | 5.926 | 5.637 | 5.852 | 10,038,249 | +0.10(+1.67%) |
Apr 14, 2009 | 5.934 | 6.282 | 5.741 | 5.756 | 11,594,287 | -0.27(-4.43%) |
Apr 13, 2009 | 5.637 | 6.089 | 5.637 | 6.023 | 8,889,146 | -0.01(-0.12%) |
Apr 09, 2009 | 5.667 | 6.141 | 5.593 | 6.030 | 12,477,000 | +0.52(+9.41%) |
Apr 08, 2009 | 5.489 | 5.571 | 5.371 | 5.511 | 9,218,604 | +0.06(+1.09%) |
Apr 07, 2009 | 5.415 | 5.526 | 5.237 | 5.452 | 9,485,525 | -0.04(-0.67%) |
Apr 06, 2009 | 5.519 | 5.519 | 5.223 | 5.489 | 9,493,109 | -0.04(-0.80%) |
Apr 03, 2009 | 5.482 | 5.593 | 5.356 | 5.534 | 12,004,181 | +0.01(+0.13%) |
Apr 02, 2009 | 5.171 | 5.889 | 5.171 | 5.526 | 29,698,526 | +0.61(+12.35%) |
Apr 01, 2009 | 4.630 | 5.060 | 4.445 | 4.919 | 15,690,558 | +0.29(+6.24%) |
Mar 31, 2009 | 4.489 | 4.845 | 4.489 | 4.630 | 18,473,738 | +0.18(+3.99%) |
Mar 30, 2009 | 4.574 | 4.623 | 4.223 | 4.452 | 15,970,579 | -0.34(-7.11%) |
Mar 26, 2009 | 4.778 | 4.882 | 4.608 | 4.793 | 12,270,610 | +0.20(+4.35%) |
Mar 25, 2009 | 4.526 | 4.867 | 4.400 | 4.593 | 20,054,936 | +0.12(+2.65%) |
Mar 24, 2009 | 4.141 | 4.667 | 4.065 | 4.474 | 24,094,020 | +0.24(+5.78%) |
Mar 23, 2009 | 3.978 | 4.252 | 3.971 | 4.230 | 22,011,834 | +0.50(+13.29%) |
Mar 20, 2009 | 4.260 | 4.341 | 3.719 | 3.734 | 30,069,266 | -0.71(-16.00%) |
Mar 19, 2009 | 4.534 | 4.697 | 4.260 | 4.445 | 11,818,626 | +0.00(+0.00%) |
Mar 18, 2009 | 4.341 | 4.511 | 3.993 | 4.445 | 13,954,731 | +0.21(+4.90%) |
Mar 17, 2009 | 4.289 | 4.356 | 4.163 | 4.237 | 14,348,330 | +0.01(+0.35%) |
Mar 16, 2009 | 4.556 | 4.637 | 4.215 | 4.223 | 12,701,136 | -0.21(-4.84%) |
Mar 13, 2009 | 4.437 | 4.600 | 4.342 | 4.437 | 0 | +0.12(+2.74%) |
Mar 12, 2009 | 3.659 | 4.371 | 3.563 | 4.319 | 25,605,396 | +0.61(+16.37%) |
Mar 11, 2009 | 3.497 | 3.734 | 3.378 | 3.711 | 27,863,682 | +0.30(+8.68%) |
Mar 10, 2009 | 3.008 | 3.452 | 3.008 | 3.415 | 36,410,216 | +0.44(+14.68%) |
Mar 09, 2009 | 2.978 | 3.245 | 2.919 | 2.978 | 22,044,184 | -0.22(-6.94%) |
Mar 06, 2009 | 3.408 | 3.408 | 3.089 | 3.200 | 0 | -0.13(-3.79%) |
Mar 05, 2009 | 3.756 | 3.756 | 3.126 | 3.326 | 31,941,426 | -0.63(-15.92%) |
Mar 04, 2009 | 3.993 | 4.093 | 3.852 | 3.956 | 12,983,500 | +0.43(+12.18%) |
Mar 02, 2009 | 3.956 | 3.956 | 3.511 | 3.526 | 21,079,224 | -0.47(-11.69%) |
Feb 27, 2009 | 4.074 | 4.215 | 3.852 | 3.993 | 0 | -0.24(-5.60%) |
Feb 26, 2009 | 4.452 | 4.660 | 4.208 | 4.230 | 13,444,661 | -0.19(-4.19%) |
Feb 25, 2009 | 4.652 | 4.704 | 4.171 | 4.415 | 16,352,894 | -0.24(-5.10%) |
Feb 24, 2009 | 4.208 | 4.815 | 4.045 | 4.652 | 19,416,586 | +0.47(+11.35%) |
Feb 23, 2009 | 4.452 | 4.556 | 4.156 | 4.178 | 19,089,758 | -0.27(-6.00%) |
Feb 20, 2009 | 4.460 | 4.785 | 4.274 | 4.445 | 28,368,308 | -0.29(-6.10%) |
Feb 19, 2009 | 5.134 | 5.386 | 4.682 | 4.734 | 18,846,924 | -0.41(-8.06%) |
Feb 18, 2009 | 5.341 | 5.341 | 4.986 | 5.148 | 15,419,317 | -0.07(-1.42%) |
Feb 17, 2009 | 5.630 | 5.711 | 5.186 | 5.223 | 19,844,536 | -0.77(-12.86%) |
Feb 13, 2009 | 6.282 | 6.282 | 5.904 | 5.993 | 9,166,089 | -0.12(-1.94%) |
Feb 12, 2009 | 5.837 | 6.134 | 5.586 | 6.112 | 16,108,722 | +0.20(+3.38%) |
Feb 11, 2009 | 6.556 | 6.556 | 5.793 | 5.912 | 12,013,605 | -0.24(-3.97%) |
Feb 10, 2009 | 6.460 | 6.990 | 5.926 | 6.156 | 15,524,550 | -0.42(-6.42%) |
Feb 09, 2009 | 6.593 | 6.786 | 6.445 | 6.578 | 9,714,031 | +0.19(+3.02%) |
Feb 06, 2009 | 6.274 | 6.578 | 6.186 | 6.386 | 13,286,506 | +0.27(+4.48%) |
Feb 05, 2009 | 6.089 | 6.282 | 5.778 | 6.112 | 13,494,218 | -0.02(-0.36%) |
Feb 04, 2009 | 5.934 | 6.267 | 5.934 | 6.134 | 14,245,265 | +0.19(+3.24%) |
Feb 03, 2009 | 5.645 | 6.037 | 5.637 | 5.941 | 8,732,376 | +0.30(+5.39%) |
Feb 02, 2009 | 5.763 | 5.837 | 5.489 | 5.637 | 6,178,358 | -0.13(-2.31%) |
Jan 30, 2009 | 5.771 | 6.415 | 5.430 | 5.771 | 0 | -0.14(-2.38%) |
Jan 29, 2009 | 6.697 | 6.697 | 5.837 | 5.912 | 14,517,675 | -0.68(-10.34%) |
Jan 28, 2009 | 6.652 | 7.112 | 6.437 | 6.593 | 22,260,496 | +0.34(+5.45%) |
Jan 27, 2009 | 6.230 | 6.437 | 6.193 | 6.252 | 7,566,423 | +0.08(+1.32%) |
Jan 26, 2009 | 6.445 | 6.704 | 6.112 | 6.171 | 7,533,455 | -0.13(-2.00%) |
Jan 23, 2009 | 5.563 | 6.512 | 5.563 | 6.297 | 8,499,049 | +0.04(+0.71%) |
Jan 22, 2009 | 6.097 | 6.445 | 5.897 | 6.252 | 12,116,671 | -0.28(-4.31%) |
Jan 21, 2009 | 6.408 | 6.563 | 6.104 | 6.534 | 11,977,209 | +0.29(+4.63%) |
Jan 20, 2009 | 7.171 | 7.171 | 6.045 | 6.245 | 17,761,630 | -0.97(-13.45%) |
Jan 16, 2009 | 7.289 | 7.482 | 6.726 | 7.215 | 7,555,781 | +0.20(+2.85%) |
Jan 15, 2009 | 6.704 | 7.252 | 6.393 | 7.015 | 13,134,753 | +0.16(+2.38%) |
Jan 14, 2009 | 6.823 | 7.030 | 6.741 | 6.852 | 12,667,046 | -0.36(-4.93%) |
Jan 13, 2009 | 6.749 | 7.230 | 6.712 | 7.208 | 8,546,207 | +0.26(+3.73%) |
Jan 12, 2009 | 7.771 | 7.771 | 6.815 | 6.949 | 20,917,182 | -0.76(-9.81%) |
Jan 09, 2009 | 7.712 | 7.838 | 7.504 | 7.704 | 11,808,027 | +0.08(+1.07%) |
Jan 08, 2009 | 7.200 | 7.660 | 7.200 | 7.623 | 11,090,073 | +0.21(+2.90%) |
Jan 07, 2009 | 7.667 | 7.712 | 7.386 | 7.408 | 10,509,249 | -0.41(-5.21%) |
Jan 06, 2009 | 7.934 | 7.978 | 7.652 | 7.815 | 19,158,776 | +0.10(+1.34%) |
Jan 05, 2009 | 7.504 | 7.815 | 7.341 | 7.712 | 15,567,427 | +0.31(+4.20%) |
Jan 02, 2009 | 6.778 | 7.489 | 6.778 | 7.400 | 0 | +0.63(+9.30%) |
Jan 01, 2009 | 6.430 | 6.963 | 6.430 | 6.771 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.430 | 6.963 | 6.430 | 6.771 | 7,511,444 | +0.01(+0.11%) |
Dec 30, 2008 | 6.786 | 6.815 | 6.549 | 6.763 | 5,807,891 | +0.05(+0.77%) |
Dec 29, 2008 | 6.660 | 6.889 | 6.571 | 6.712 | 10,575,202 | +0.07(+1.12%) |
Dec 26, 2008 | 6.541 | 6.667 | 6.252 | 6.637 | 4,298,874 | +0.12(+1.82%) |
Dec 24, 2008 | 6.660 | 6.741 | 6.474 | 6.519 | 3,687,264 | -0.17(-2.55%) |
Dec 23, 2008 | 6.897 | 7.363 | 6.667 | 6.689 | 19,504,194 | +0.30(+4.64%) |
Dec 22, 2008 | 6.971 | 7.008 | 6.297 | 6.393 | 11,231,659 | -0.46(-6.70%) |
Dec 19, 2008 | 7.297 | 7.445 | 6.771 | 6.852 | 11,790,605 | -0.44(-6.09%) |
Dec 18, 2008 | 7.704 | 7.763 | 7.126 | 7.297 | 17,560,164 | -0.07(-0.91%) |
Dec 17, 2008 | 6.912 | 7.593 | 6.682 | 7.363 | 22,008,004 | +0.34(+4.85%) |
Dec 16, 2008 | 5.830 | 7.060 | 5.704 | 7.023 | 19,096,548 | +1.04(+17.33%) |
Dec 15, 2008 | 6.126 | 6.341 | 5.808 | 5.986 | 7,550,328 | -0.06(-0.98%) |
Dec 12, 2008 | 5.949 | 6.193 | 5.556 | 6.045 | 0 | -0.35(-5.45%) |
Dec 11, 2008 | 7.541 | 7.578 | 6.000 | 6.393 | 31,571,956 | -1.47(-18.66%) |
Dec 10, 2008 | 7.556 | 8.408 | 7.408 | 7.860 | 25,157,484 | +0.52(+7.06%) |
Dec 09, 2008 | 6.837 | 8.156 | 6.600 | 7.341 | 31,865,652 | +0.38(+5.43%) |
Dec 08, 2008 | 6.060 | 7.089 | 5.846 | 6.963 | 22,419,818 | +1.53(+28.24%) |
Dec 05, 2008 | 4.956 | 5.504 | 4.860 | 5.430 | 7,929,366 | +0.34(+6.70%) |
Dec 04, 2008 | 5.000 | 5.423 | 4.823 | 5.089 | 10,067,123 | +0.11(+2.23%) |
Dec 03, 2008 | 4.993 | 5.178 | 4.593 | 4.978 | 10,600,020 | +0.12(+2.44%) |
Dec 02, 2008 | 4.519 | 4.919 | 4.519 | 4.860 | 8,049,623 | +0.38(+8.43%) |
Dec 01, 2008 | 4.882 | 5.104 | 4.445 | 4.482 | 8,428,238 | -0.67(-12.95%) |
Nov 28, 2008 | 4.993 | 5.452 | 4.815 | 5.148 | 5,647,453 | +0.26(+5.30%) |
Nov 26, 2008 | 3.911 | 4.971 | 3.689 | 4.889 | 16,974,268 | +1.12(+29.67%) |
Nov 25, 2008 | 3.541 | 3.904 | 3.482 | 3.771 | 9,833,042 | +0.37(+10.89%) |
Nov 24, 2008 | 3.148 | 3.541 | 3.148 | 3.400 | 10,023,745 | +0.36(+11.95%) |
Nov 21, 2008 | 3.185 | 3.356 | 2.971 | 3.037 | 7,808,722 | -0.14(-4.43%) |
Nov 20, 2008 | 3.682 | 3.682 | 3.074 | 3.178 | 11,900,936 | -0.21(-6.33%) |
Nov 19, 2008 | 3.430 | 3.556 | 3.371 | 3.393 | 7,706,917 | -0.13(-3.58%) |
Nov 18, 2008 | 3.689 | 3.815 | 3.378 | 3.519 | 9,831,363 | -0.19(-5.00%) |
Nov 17, 2008 | 3.882 | 3.889 | 3.541 | 3.704 | 7,598,358 | -0.10(-2.72%) |
Nov 14, 2008 | 4.148 | 4.148 | 3.697 | 3.808 | 0 | -0.36(-8.70%) |
Nov 13, 2008 | 4.193 | 4.267 | 3.659 | 4.171 | 16,345,226 | -0.07(-1.57%) |
Nov 12, 2008 | 4.919 | 4.919 | 4.171 | 4.237 | 8,460,851 | -0.37(-8.04%) |
Nov 11, 2008 | 4.852 | 4.941 | 4.534 | 4.608 | 7,932,845 | -0.35(-7.03%) |
Nov 10, 2008 | 5.371 | 5.534 | 4.815 | 4.956 | 4,602,097 | -0.23(-4.43%) |
Nov 07, 2008 | 5.386 | 5.526 | 4.971 | 5.186 | 6,669,298 | -0.09(-1.69%) |
Nov 06, 2008 | 5.445 | 5.660 | 5.208 | 5.274 | 9,716,241 | -0.30(-5.32%) |
Nov 05, 2008 | 5.926 | 5.971 | 5.571 | 5.571 | 7,201,524 | -0.44(-7.39%) |
Nov 04, 2008 | 5.926 | 6.430 | 5.926 | 6.015 | 10,106,245 | +0.19(+3.18%) |
Nov 03, 2008 | 5.630 | 5.926 | 5.556 | 5.830 | 5,261,264 | +0.23(+4.10%) |
Oct 31, 2008 | 5.519 | 5.800 | 5.319 | 5.600 | 6,940,281 | +0.11(+2.02%) |
Oct 30, 2008 | 5.593 | 5.593 | 5.282 | 5.489 | 10,444,923 | +0.33(+6.31%) |
Oct 29, 2008 | 4.860 | 5.534 | 4.711 | 5.163 | 10,811,171 | +0.36(+7.40%) |
Oct 28, 2008 | 4.460 | 4.823 | 4.274 | 4.808 | 7,813,951 | +0.53(+12.28%) |
Oct 27, 2008 | 4.341 | 4.504 | 4.230 | 4.282 | 9,144,459 | -0.19(-4.30%) |
Oct 24, 2008 | 4.482 | 4.771 | 4.319 | 4.474 | 8,362,538 | -0.56(-11.05%) |
Oct 23, 2008 | 5.067 | 5.178 | 4.600 | 5.030 | 13,876,234 | +0.01(+0.30%) |
Oct 22, 2008 | 5.223 | 5.371 | 4.860 | 5.015 | 11,670,405 | -0.64(-11.27%) |
Oct 21, 2008 | 5.697 | 5.919 | 5.489 | 5.652 | 8,413,450 | -0.20(-3.42%) |
Oct 20, 2008 | 5.667 | 5.956 | 5.556 | 5.852 | 6,193,950 | +0.32(+5.76%) |
Oct 17, 2008 | 5.156 | 5.778 | 5.089 | 5.534 | 0 | +0.33(+6.26%) |
Oct 16, 2008 | 6.126 | 6.126 | 4.830 | 5.208 | 16,829,512 | -0.50(-8.82%) |
Oct 15, 2008 | 6.371 | 6.608 | 5.556 | 5.711 | 12,962,858 | -0.93(-14.05%) |
Oct 14, 2008 | 6.712 | 7.230 | 6.341 | 6.645 | 24,738,640 | +0.50(+8.07%) |
Oct 13, 2008 | 5.993 | 6.149 | 5.504 | 6.149 | 15,557,061 | +0.89(+16.90%) |
Oct 10, 2008 | 5.341 | 5.926 | 3.334 | 5.260 | 51,315,472 | -0.79(-13.10%) |
Oct 09, 2008 | 7.615 | 7.889 | 5.852 | 6.052 | 38,479,900 | -1.44(-19.27%) |
Oct 08, 2008 | 7.319 | 8.571 | 7.045 | 7.497 | 16,656,951 | -0.81(-9.72%) |
Oct 07, 2008 | 8.889 | 9.023 | 7.952 | 8.304 | 15,315,068 | -0.41(-4.76%) |
Oct 06, 2008 | 9.519 | 9.615 | 8.075 | 8.719 | 23,669,152 | -1.36(-13.46%) |
Oct 03, 2008 | 11.27 | 11.47 | 10.07 | 10.07 | 0 | -1.04(-9.33%) |
Oct 02, 2008 | 12.16 | 12.16 | 10.96 | 11.11 | 13,620,347 | -1.04(-8.59%) |
Oct 01, 2008 | 12.96 | 12.96 | 12.11 | 12.16 | 8,975,002 | -0.60(-4.70%) |
Sep 30, 2008 | 12.00 | 12.79 | 12.00 | 12.76 | 10,988,828 | +0.81(+6.82%) |
Sep 29, 2008 | 13.06 | 13.16 | 11.78 | 11.94 | 10,344,491 | -1.42(-10.64%) |
Sep 26, 2008 | 13.19 | 13.51 | 13.06 | 13.36 | 0 | -0.26(-1.90%) |
Sep 25, 2008 | 13.33 | 13.80 | 13.12 | 13.62 | 9,153,302 | +0.27(+2.00%) |
Sep 24, 2008 | 13.34 | 13.73 | 13.16 | 13.36 | 5,213,364 | -0.02(-0.17%) |
Sep 23, 2008 | 14.15 | 14.18 | 13.32 | 13.38 | 7,057,476 | -0.76(-5.40%) |
Sep 22, 2008 | 14.45 | 14.56 | 13.95 | 14.14 | 10,609,442 | -0.44(-3.05%) |
Sep 19, 2008 | 14.59 | 15.71 | 13.93 | 14.59 | 0 | +1.90(+15.01%) |
Sep 18, 2008 | 12.76 | 14.63 | 12.07 | 12.68 | 18,322,202 | +0.06(+0.47%) |
Sep 17, 2008 | 13.34 | 13.41 | 12.55 | 12.62 | 15,145,426 | -0.96(-7.04%) |
Sep 16, 2008 | 12.71 | 13.67 | 12.36 | 13.58 | 15,069,059 | +0.72(+5.59%) |
Sep 15, 2008 | 13.57 | 13.57 | 12.70 | 12.86 | 13,841,258 | -0.99(-7.17%) |
Sep 12, 2008 | 14.26 | 14.26 | 13.42 | 13.85 | 25,254,100 | -1.07(-7.20%) |
Sep 11, 2008 | 14.82 | 14.99 | 14.53 | 14.93 | 9,370,738 | -0.22(-1.47%) |
Sep 10, 2008 | 15.19 | 15.35 | 14.85 | 15.15 | 8,356,602 | +0.02(+0.15%) |
Sep 09, 2008 | 15.78 | 15.93 | 15.09 | 15.13 | 16,569,367 | -0.64(-4.09%) |
Sep 08, 2008 | 15.56 | 15.90 | 15.22 | 15.77 | 16,335,618 | +0.73(+4.88%) |
Sep 05, 2008 | 14.82 | 15.16 | 14.68 | 15.04 | 0 | +0.05(+0.35%) |
Sep 04, 2008 | 15.37 | 15.63 | 14.82 | 14.99 | 7,481,492 | -0.53(-3.44%) |
Sep 03, 2008 | 15.48 | 15.74 | 15.22 | 15.52 | 6,667,800 | +0.05(+0.33%) |
Sep 02, 2008 | 15.00 | 15.54 | 15.00 | 15.47 | 14,142,019 | +0.61(+4.14%) |
Aug 29, 2008 | 14.90 | 15.12 | 14.82 | 14.85 | 0 | -0.06(-0.40%) |
Aug 28, 2008 | 14.82 | 15.00 | 14.68 | 14.91 | 5,522,415 | +0.13(+0.85%) |
Aug 27, 2008 | 14.70 | 14.89 | 13.98 | 14.79 | 6,736,676 | +0.07(+0.45%) |
Aug 26, 2008 | 15.13 | 15.13 | 14.41 | 14.72 | 9,202,249 | -0.30(-1.97%) |
Aug 25, 2008 | 15.32 | 15.32 | 14.90 | 15.02 | 3,410,388 | -0.26(-1.70%) |
Aug 22, 2008 | 15.19 | 15.36 | 15.07 | 15.28 | 0 | +0.16(+1.03%) |
Aug 21, 2008 | 15.05 | 15.32 | 14.95 | 15.12 | 5,937,263 | -0.27(-1.78%) |
Aug 20, 2008 | 15.18 | 15.48 | 15.13 | 15.39 | 4,471,547 | +0.10(+0.63%) |
Aug 19, 2008 | 15.55 | 15.55 | 15.08 | 15.30 | 9,478,296 | -0.41(-2.59%) |
Aug 18, 2008 | 16.19 | 16.35 | 15.59 | 15.70 | 4,707,808 | -0.40(-2.48%) |
Aug 15, 2008 | 16.25 | 16.35 | 15.85 | 16.10 | 0 | +0.04(+0.23%) |
Aug 14, 2008 | 16.10 | 16.12 | 15.70 | 16.07 | 5,213,571 | -0.01(-0.05%) |
Aug 13, 2008 | 16.22 | 16.22 | 15.79 | 16.08 | 5,675,145 | -0.24(-1.45%) |
Aug 12, 2008 | 16.24 | 16.36 | 16.02 | 16.31 | 8,801,503 | +0.17(+1.06%) |
Aug 11, 2008 | 15.74 | 16.47 | 15.74 | 16.14 | 13,437,603 | +0.34(+2.16%) |
Aug 08, 2008 | 15.80 | 15.90 | 15.30 | 15.80 | 10,646,443 | +0.11(+0.71%) |
Aug 07, 2008 | 15.99 | 16.22 | 15.59 | 15.69 | 7,377,568 | -0.47(-2.93%) |
Aug 06, 2008 | 15.99 | 16.26 | 15.77 | 16.16 | 5,477,487 | -0.02(-0.14%) |
Aug 05, 2008 | 15.15 | 16.19 | 15.15 | 16.19 | 14,401,465 | +1.14(+7.58%) |
Aug 04, 2008 | 15.16 | 15.69 | 14.96 | 15.05 | 7,821,036 | -0.02(-0.15%) |
Aug 01, 2008 | 15.84 | 15.84 | 14.82 | 15.07 | 17,371,170 | -0.68(-4.33%) |
Jul 31, 2008 | 16.00 | 16.15 | 15.52 | 15.75 | 13,869,587 | -0.41(-2.57%) |
Jul 30, 2008 | 16.35 | 16.46 | 15.86 | 16.16 | 13,486,339 | -0.44(-2.68%) |
Jul 29, 2008 | 16.61 | 16.71 | 16.00 | 16.61 | 6,596,342 | +0.50(+3.13%) |
Jul 28, 2008 | 16.79 | 16.79 | 15.93 | 16.10 | 7,047,168 | -0.30(-1.85%) |
Jul 25, 2008 | 16.34 | 16.79 | 16.19 | 16.41 | 5,586,606 | +0.05(+0.32%) |
Jul 24, 2008 | 17.59 | 17.66 | 16.28 | 16.36 | 12,513,233 | -0.81(-4.75%) |
Jul 23, 2008 | 17.11 | 18.85 | 16.88 | 17.17 | 20,491,886 | -0.08(-0.47%) |
Jul 22, 2008 | 16.34 | 17.30 | 16.30 | 17.25 | 11,697,194 | +0.64(+3.83%) |
Jul 21, 2008 | 16.55 | 17.18 | 16.54 | 16.62 | 5,263,899 | -0.13(-0.75%) |
Jul 18, 2008 | 16.89 | 16.99 | 16.58 | 16.74 | 6,833,706 | +0.00(+0.00%) |
Jul 17, 2008 | 16.39 | 16.99 | 16.25 | 16.74 | 12,525,738 | +0.66(+4.10%) |
Jul 16, 2008 | 15.76 | 16.22 | 15.42 | 16.08 | 10,260,929 | +0.33(+2.07%) |
Jul 15, 2008 | 15.97 | 16.15 | 15.24 | 15.76 | 11,686,018 | -0.39(-2.39%) |
Jul 14, 2008 | 16.83 | 16.88 | 16.05 | 16.14 | 8,052,759 | -0.33(-1.98%) |
Jul 11, 2008 | 16.99 | 16.99 | 16.12 | 16.47 | 11,680,445 | -0.60(-3.52%) |
Jul 10, 2008 | 17.59 | 17.59 | 16.75 | 17.07 | 9,808,171 | -0.32(-1.83%) |
Jul 09, 2008 | 17.63 | 18.10 | 17.28 | 17.39 | 8,757,129 | -0.06(-0.34%) |
Jul 08, 2008 | 17.03 | 17.59 | 16.63 | 17.45 | 9,772,119 | +0.47(+2.75%) |
Jul 07, 2008 | 17.34 | 17.50 | 16.56 | 16.98 | 10,985,125 | -0.30(-1.76%) |
Jul 04, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.00(+0.00%) |
Jul 03, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.28(+1.66%) |
Jul 02, 2008 | 17.81 | 17.87 | 16.86 | 17.00 | 10,048,142 | -0.81(-4.53%) |