Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.61 | 12.00 | 11.49 | 11.98 | 19,718,410 | +0.41(+3.52%) |
May 28, 2009 | 11.44 | 11.63 | 11.26 | 11.58 | 17,899,548 | +0.15(+1.29%) |
May 27, 2009 | 11.38 | 11.61 | 11.31 | 11.43 | 18,002,490 | +0.05(+0.44%) |
May 26, 2009 | 10.92 | 11.46 | 10.92 | 11.38 | 19,959,076 | +0.37(+3.36%) |
May 22, 2009 | 10.79 | 11.11 | 10.75 | 11.01 | 17,659,968 | +0.22(+2.06%) |
May 21, 2009 | 10.58 | 10.80 | 10.52 | 10.79 | 18,256,990 | +0.14(+1.30%) |
May 20, 2009 | 10.99 | 11.04 | 10.62 | 10.65 | 17,688,286 | -0.28(-2.59%) |
May 19, 2009 | 10.82 | 11.05 | 10.61 | 10.93 | 17,405,568 | +0.18(+1.64%) |
May 18, 2009 | 10.53 | 10.77 | 10.50 | 10.76 | 12,917,670 | +0.30(+2.91%) |
May 15, 2009 | 10.52 | 10.84 | 10.43 | 10.45 | 17,512,098 | -0.25(-2.36%) |
May 14, 2009 | 10.38 | 10.79 | 10.38 | 10.70 | 19,872,088 | +0.30(+2.89%) |
May 13, 2009 | 10.59 | 10.59 | 10.24 | 10.40 | 21,776,454 | -0.31(-2.86%) |
May 12, 2009 | 11.03 | 11.10 | 10.55 | 10.71 | 28,889,270 | -0.45(-4.07%) |
May 11, 2009 | 11.26 | 11.30 | 11.09 | 11.16 | 17,917,342 | -0.27(-2.35%) |
May 08, 2009 | 11.29 | 11.52 | 10.92 | 11.43 | 13,533,271 | +0.28(+2.52%) |
May 07, 2009 | 11.62 | 11.69 | 11.01 | 11.15 | 22,069,002 | -0.32(-2.80%) |
May 06, 2009 | 11.65 | 11.72 | 11.39 | 11.47 | 17,619,072 | -0.08(-0.71%) |
May 05, 2009 | 11.43 | 11.59 | 11.42 | 11.55 | 15,765,884 | -0.06(-0.49%) |
May 04, 2009 | 11.54 | 11.61 | 11.48 | 11.61 | 17,315,442 | +0.49(+4.44%) |
May 01, 2009 | 11.11 | 11.21 | 11.03 | 11.12 | 16,544,602 | +0.09(+0.86%) |
Apr 30, 2009 | 11.25 | 11.56 | 10.96 | 11.02 | 22,986,406 | -0.10(-0.93%) |
Apr 29, 2009 | 11.68 | 11.71 | 11.03 | 11.13 | 26,010,476 | -0.55(-4.73%) |
Apr 28, 2009 | 11.22 | 11.83 | 11.22 | 11.68 | 11,758,695 | +0.31(+2.70%) |
Apr 27, 2009 | 11.35 | 11.61 | 11.25 | 11.37 | 10,954,685 | -0.13(-1.10%) |
Apr 24, 2009 | 11.50 | 11.60 | 11.35 | 11.50 | 9,992,034 | +0.07(+0.62%) |
Apr 23, 2009 | 11.55 | 11.64 | 11.19 | 11.43 | 14,532,201 | -0.13(-1.11%) |
Apr 22, 2009 | 11.11 | 11.76 | 10.98 | 11.55 | 16,821,432 | +0.38(+3.38%) |
Apr 21, 2009 | 10.99 | 11.27 | 10.93 | 11.18 | 12,249,086 | +0.18(+1.60%) |
Apr 20, 2009 | 11.32 | 11.32 | 10.93 | 11.00 | 11,854,715 | -0.47(-4.12%) |
Apr 17, 2009 | 11.35 | 11.55 | 11.18 | 11.47 | 16,499,212 | +0.18(+1.56%) |
Apr 16, 2009 | 10.97 | 11.36 | 10.91 | 11.30 | 13,763,279 | +0.35(+3.19%) |
Apr 15, 2009 | 10.80 | 10.97 | 10.72 | 10.95 | 13,209,695 | +0.15(+1.38%) |
Apr 14, 2009 | 11.05 | 11.05 | 10.54 | 10.80 | 20,202,400 | -0.36(-3.24%) |
Apr 13, 2009 | 11.08 | 11.23 | 10.84 | 11.16 | 15,711,750 | -0.03(-0.28%) |
Apr 09, 2009 | 10.77 | 11.24 | 10.63 | 11.19 | 21,474,574 | +0.64(+6.03%) |
Apr 08, 2009 | 10.50 | 10.63 | 10.39 | 10.55 | 15,593,856 | +0.08(+0.76%) |
Apr 07, 2009 | 10.58 | 10.58 | 10.40 | 10.47 | 13,781,507 | -0.30(-2.75%) |
Apr 06, 2009 | 10.77 | 10.82 | 10.60 | 10.77 | 13,186,070 | -0.13(-1.16%) |
Apr 03, 2009 | 10.56 | 10.90 | 10.55 | 10.90 | 17,108,254 | +0.29(+2.73%) |
Apr 02, 2009 | 10.00 | 10.79 | 10.00 | 10.61 | 28,421,694 | +0.73(+7.43%) |
Apr 01, 2009 | 9.701 | 9.915 | 9.588 | 9.873 | 15,477,419 | +0.02(+0.23%) |
Mar 31, 2009 | 9.819 | 10.01 | 9.621 | 9.850 | 21,311,634 | +0.13(+1.36%) |
Mar 30, 2009 | 9.663 | 9.756 | 9.457 | 9.718 | 15,815,115 | -0.28(-2.82%) |
Mar 26, 2009 | 9.806 | 10.14 | 9.777 | 9.999 | 16,801,224 | +0.26(+2.65%) |
Mar 25, 2009 | 9.688 | 9.926 | 9.485 | 9.741 | 15,999,405 | +0.16(+1.69%) |
Mar 24, 2009 | 9.819 | 9.917 | 9.531 | 9.579 | 15,271,194 | -0.42(-4.24%) |
Mar 23, 2009 | 9.615 | 10.02 | 9.592 | 10.00 | 17,055,910 | +0.55(+5.78%) |
Mar 20, 2009 | 9.867 | 10.05 | 9.308 | 9.457 | 29,694,156 | -0.18(-1.92%) |
Mar 19, 2009 | 9.197 | 9.873 | 9.086 | 9.642 | 38,417,432 | -0.00(-0.04%) |
Mar 18, 2009 | 9.653 | 9.775 | 9.441 | 9.646 | 27,869,396 | +0.11(+1.12%) |
Mar 17, 2009 | 9.212 | 9.590 | 9.146 | 9.539 | 26,023,104 | +0.32(+3.42%) |
Mar 16, 2009 | 9.453 | 9.470 | 9.161 | 9.224 | 19,781,590 | -0.16(-1.70%) |
Mar 13, 2009 | 9.403 | 9.415 | 9.090 | 9.384 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 9.123 | 9.420 | 8.909 | 9.367 | 21,555,466 | +0.24(+2.67%) |
Mar 11, 2009 | 8.819 | 9.231 | 8.770 | 9.123 | 22,907,014 | +0.40(+4.57%) |
Mar 10, 2009 | 8.186 | 8.823 | 8.186 | 8.724 | 27,319,124 | +0.62(+7.67%) |
Mar 09, 2009 | 8.266 | 8.420 | 8.033 | 8.102 | 24,628,842 | -0.29(-3.43%) |
Mar 06, 2009 | 8.455 | 8.594 | 8.193 | 8.390 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 8.691 | 8.810 | 8.285 | 8.390 | 28,177,238 | -0.55(-6.13%) |
Mar 04, 2009 | 8.558 | 9.100 | 8.558 | 8.939 | 19,868,888 | +0.59(+7.02%) |
Mar 02, 2009 | 8.577 | 8.674 | 8.325 | 8.352 | 20,734,292 | -0.37(-4.26%) |
Feb 27, 2009 | 8.451 | 8.861 | 8.420 | 8.724 | 0 | +0.11(+1.22%) |
Feb 26, 2009 | 8.928 | 8.934 | 8.613 | 8.619 | 15,050,873 | -0.24(-2.66%) |
Feb 25, 2009 | 8.957 | 9.067 | 8.731 | 8.854 | 18,904,434 | -0.17(-1.84%) |
Feb 24, 2009 | 8.747 | 9.058 | 8.506 | 9.020 | 16,492,262 | +0.28(+3.20%) |
Feb 23, 2009 | 9.128 | 9.222 | 8.699 | 8.741 | 15,372,183 | -0.28(-3.07%) |
Feb 20, 2009 | 8.890 | 9.109 | 8.806 | 9.018 | 0 | +0.03(+0.28%) |
Feb 19, 2009 | 9.231 | 9.323 | 8.894 | 8.993 | 15,523,989 | -0.15(-1.63%) |
Feb 18, 2009 | 8.890 | 9.231 | 8.812 | 9.142 | 27,907,844 | +0.33(+3.77%) |
Feb 17, 2009 | 8.974 | 8.974 | 8.691 | 8.810 | 26,512,164 | -0.31(-3.43%) |
Feb 13, 2009 | 9.291 | 9.459 | 9.077 | 9.123 | 14,379,219 | -0.22(-2.32%) |
Feb 12, 2009 | 9.178 | 9.371 | 9.020 | 9.340 | 17,699,868 | +0.03(+0.34%) |
Feb 11, 2009 | 9.533 | 9.535 | 9.111 | 9.308 | 28,538,322 | -0.16(-1.64%) |
Feb 10, 2009 | 9.930 | 10.04 | 9.403 | 9.464 | 21,440,958 | -0.57(-5.69%) |
Feb 09, 2009 | 10.24 | 10.24 | 9.903 | 10.04 | 13,544,877 | -0.19(-1.87%) |
Feb 06, 2009 | 9.941 | 10.32 | 9.831 | 10.23 | 16,502,925 | +0.31(+3.14%) |
Feb 05, 2009 | 9.617 | 9.964 | 9.523 | 9.915 | 17,201,532 | +0.30(+3.10%) |
Feb 04, 2009 | 9.751 | 9.754 | 9.508 | 9.617 | 17,916,424 | -0.11(-1.12%) |
Feb 03, 2009 | 9.386 | 9.766 | 9.266 | 9.726 | 13,208,134 | +0.39(+4.21%) |
Feb 02, 2009 | 9.363 | 9.516 | 9.205 | 9.333 | 11,920,645 | -0.17(-1.81%) |
Jan 30, 2009 | 9.725 | 9.766 | 9.441 | 9.506 | 0 | -0.16(-1.61%) |
Jan 29, 2009 | 9.901 | 10.02 | 9.625 | 9.661 | 10,397,949 | -0.34(-3.38%) |
Jan 28, 2009 | 9.730 | 10.16 | 9.726 | 9.999 | 14,175,145 | +0.44(+4.59%) |
Jan 27, 2009 | 9.646 | 9.697 | 9.422 | 9.560 | 11,530,895 | -0.03(-0.35%) |
Jan 26, 2009 | 9.619 | 9.890 | 9.453 | 9.594 | 9,525,744 | -0.00(-0.02%) |
Jan 23, 2009 | 9.405 | 9.720 | 9.252 | 9.596 | 13,542,087 | +0.01(+0.11%) |
Jan 22, 2009 | 9.459 | 9.844 | 9.281 | 9.586 | 17,101,128 | -0.01(-0.07%) |
Jan 21, 2009 | 9.388 | 9.609 | 9.146 | 9.592 | 16,592,919 | +0.32(+3.44%) |
Jan 20, 2009 | 9.691 | 9.861 | 9.243 | 9.273 | 17,548,492 | -0.56(-5.68%) |
Jan 16, 2009 | 9.953 | 9.957 | 9.636 | 9.831 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 9.800 | 9.951 | 9.604 | 9.865 | 19,552,534 | +0.07(+0.66%) |
Jan 14, 2009 | 10.13 | 10.18 | 9.699 | 9.800 | 32,612,988 | -0.60(-5.76%) |
Jan 13, 2009 | 10.46 | 10.70 | 10.32 | 10.40 | 18,540,566 | -0.13(-1.24%) |
Jan 12, 2009 | 10.38 | 10.60 | 10.29 | 10.53 | 16,340,304 | +0.11(+1.03%) |
Jan 09, 2009 | 10.81 | 10.88 | 10.37 | 10.42 | 15,764,270 | -0.37(-3.46%) |
Jan 08, 2009 | 10.56 | 10.80 | 10.44 | 10.80 | 18,720,186 | +0.20(+1.84%) |
Jan 07, 2009 | 10.84 | 10.92 | 10.57 | 10.60 | 23,997,498 | -0.40(-3.63%) |
Jan 06, 2009 | 11.30 | 11.34 | 10.88 | 11.00 | 18,197,096 | -0.23(-2.02%) |
Jan 05, 2009 | 11.05 | 11.30 | 10.99 | 11.23 | 15,367,975 | +0.08(+0.72%) |
Jan 02, 2009 | 10.70 | 11.26 | 10.57 | 11.15 | 0 | +0.43(+4.04%) |
Jan 01, 2009 | 10.46 | 10.83 | 10.41 | 10.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.46 | 10.83 | 10.41 | 10.71 | 17,958,106 | +0.28(+2.64%) |
Dec 30, 2008 | 10.36 | 10.46 | 10.25 | 10.44 | 11,456,278 | +0.16(+1.53%) |
Dec 29, 2008 | 10.44 | 10.50 | 10.14 | 10.28 | 11,122,700 | -0.17(-1.65%) |
Dec 26, 2008 | 10.36 | 10.51 | 10.36 | 10.45 | 5,854,327 | +0.13(+1.28%) |
Dec 24, 2008 | 10.09 | 10.37 | 10.01 | 10.32 | 5,218,656 | +0.25(+2.44%) |
Dec 23, 2008 | 10.34 | 10.51 | 9.890 | 10.07 | 15,592,495 | -0.24(-2.32%) |
Dec 22, 2008 | 10.77 | 10.85 | 10.11 | 10.31 | 16,405,991 | -0.45(-4.21%) |
Dec 19, 2008 | 11.19 | 11.34 | 10.59 | 10.77 | 29,039,076 | -0.30(-2.71%) |
Dec 18, 2008 | 10.65 | 11.40 | 10.58 | 11.07 | 29,347,744 | +0.43(+4.05%) |
Dec 17, 2008 | 10.23 | 11.01 | 10.23 | 10.64 | 18,286,242 | +0.21(+2.01%) |
Dec 16, 2008 | 10.14 | 10.55 | 10.03 | 10.43 | 29,216,306 | +0.30(+3.01%) |
Dec 15, 2008 | 10.51 | 10.69 | 9.947 | 10.12 | 16,176,759 | -0.25(-2.39%) |
Dec 12, 2008 | 10.01 | 10.44 | 10.00 | 10.37 | 17,487,536 | +0.13(+1.31%) |
Dec 11, 2008 | 10.54 | 10.76 | 10.12 | 10.24 | 19,612,390 | -0.37(-3.50%) |
Dec 10, 2008 | 10.84 | 10.91 | 10.28 | 10.61 | 30,295,190 | -0.51(-4.61%) |
Dec 09, 2008 | 11.61 | 11.69 | 10.96 | 11.12 | 23,158,520 | -0.68(-5.75%) |
Dec 08, 2008 | 11.46 | 12.04 | 11.41 | 11.80 | 38,474,408 | +0.59(+5.31%) |
Dec 05, 2008 | 10.71 | 11.25 | 10.40 | 11.21 | 16,453,261 | +0.29(+2.66%) |
Dec 04, 2008 | 10.75 | 11.38 | 10.51 | 10.92 | 25,640,558 | -0.01(-0.10%) |
Dec 03, 2008 | 10.59 | 11.01 | 10.04 | 10.93 | 20,675,596 | +0.42(+4.00%) |
Dec 02, 2008 | 10.23 | 10.60 | 10.17 | 10.51 | 19,172,272 | +0.42(+4.14%) |
Dec 01, 2008 | 10.98 | 10.98 | 10.06 | 10.09 | 16,858,806 | -1.10(-9.82%) |
Nov 28, 2008 | 11.34 | 11.34 | 10.85 | 11.19 | 8,914,551 | +0.00(+0.00%) |
Nov 26, 2008 | 10.22 | 11.24 | 10.13 | 11.19 | 18,848,938 | +0.83(+8.03%) |
Nov 25, 2008 | 10.77 | 11.08 | 10.14 | 10.35 | 28,328,964 | -0.22(-2.05%) |
Nov 24, 2008 | 10.12 | 10.71 | 10.06 | 10.57 | 22,129,872 | +0.51(+5.10%) |
Nov 21, 2008 | 9.329 | 10.12 | 9.191 | 10.06 | 30,515,734 | +0.90(+9.79%) |
Nov 20, 2008 | 9.090 | 10.05 | 8.966 | 9.161 | 32,324,672 | -0.05(-0.52%) |
Nov 19, 2008 | 9.768 | 9.928 | 9.193 | 9.210 | 19,346,984 | -0.59(-6.00%) |
Nov 18, 2008 | 9.691 | 9.966 | 9.359 | 9.798 | 23,016,040 | +0.07(+0.71%) |
Nov 17, 2008 | 9.674 | 10.09 | 9.663 | 9.728 | 21,237,484 | -0.05(-0.47%) |
Nov 14, 2008 | 10.05 | 10.22 | 9.651 | 9.775 | 0 | -0.49(-4.77%) |
Nov 13, 2008 | 9.354 | 10.28 | 9.163 | 10.26 | 29,707,412 | +0.94(+10.12%) |
Nov 12, 2008 | 9.483 | 9.609 | 9.138 | 9.321 | 23,316,200 | -0.27(-2.85%) |
Nov 11, 2008 | 10.06 | 10.13 | 9.315 | 9.594 | 34,847,600 | -0.48(-4.79%) |
Nov 10, 2008 | 10.66 | 10.66 | 9.857 | 10.08 | 25,567,458 | -0.30(-2.91%) |
Nov 07, 2008 | 10.64 | 10.76 | 9.991 | 10.38 | 28,994,972 | -0.26(-2.43%) |
Nov 06, 2008 | 10.91 | 10.91 | 10.49 | 10.64 | 33,952,780 | -0.45(-4.05%) |
Nov 05, 2008 | 11.76 | 11.85 | 11.04 | 11.09 | 19,842,278 | -0.72(-6.12%) |
Nov 04, 2008 | 11.95 | 12.03 | 11.56 | 11.81 | 15,186,741 | +0.08(+0.68%) |
Nov 03, 2008 | 12.05 | 12.29 | 11.64 | 11.73 | 14,752,950 | -0.38(-3.11%) |
Oct 31, 2008 | 11.59 | 12.40 | 11.59 | 12.11 | 25,070,232 | +0.38(+3.26%) |
Oct 30, 2008 | 11.45 | 11.84 | 11.24 | 11.72 | 28,589,886 | +0.70(+6.35%) |
Oct 29, 2008 | 10.96 | 11.53 | 10.66 | 11.02 | 21,271,858 | +0.01(+0.11%) |
Oct 28, 2008 | 10.01 | 11.03 | 9.796 | 11.01 | 30,911,082 | +1.23(+12.61%) |
Oct 27, 2008 | 9.913 | 10.27 | 9.762 | 9.779 | 18,502,230 | -0.26(-2.59%) |
Oct 24, 2008 | 9.997 | 10.54 | 9.922 | 10.04 | 35,853,856 | -0.62(-5.80%) |
Oct 23, 2008 | 10.97 | 11.20 | 10.12 | 10.66 | 34,683,224 | -0.37(-3.37%) |
Oct 22, 2008 | 11.66 | 11.74 | 10.71 | 11.03 | 31,032,970 | -0.97(-8.09%) |
Oct 21, 2008 | 12.40 | 12.54 | 11.92 | 12.00 | 20,822,818 | -0.55(-4.40%) |
Oct 20, 2008 | 12.24 | 12.55 | 11.94 | 12.55 | 25,547,728 | +0.48(+3.95%) |
Oct 17, 2008 | 11.48 | 12.23 | 11.31 | 12.07 | 29,481,574 | +0.32(+2.70%) |
Oct 16, 2008 | 11.06 | 11.81 | 10.48 | 11.76 | 40,234,404 | +1.18(+11.14%) |
Oct 15, 2008 | 11.77 | 11.88 | 10.55 | 10.58 | 34,314,556 | -1.42(-11.83%) |
Oct 14, 2008 | 12.20 | 12.50 | 11.82 | 12.00 | 38,131,692 | +0.27(+2.27%) |
Oct 13, 2008 | 11.70 | 11.84 | 11.40 | 11.73 | 31,080,264 | +0.28(+2.42%) |
Oct 10, 2008 | 10.57 | 12.17 | 10.30 | 11.46 | 46,408,160 | +0.30(+2.73%) |
Oct 09, 2008 | 11.78 | 11.96 | 11.11 | 11.15 | 28,857,490 | -0.55(-4.70%) |
Oct 08, 2008 | 11.98 | 12.37 | 11.59 | 11.70 | 43,391,756 | -0.48(-3.93%) |
Oct 07, 2008 | 13.01 | 13.01 | 12.16 | 12.18 | 21,534,530 | -0.66(-5.17%) |
Oct 06, 2008 | 13.02 | 13.23 | 12.06 | 12.84 | 40,797,424 | -0.44(-3.34%) |
Oct 03, 2008 | 13.53 | 13.86 | 13.29 | 13.29 | 0 | -0.10(-0.78%) |
Oct 02, 2008 | 13.68 | 13.86 | 13.36 | 13.39 | 25,573,328 | -0.51(-3.64%) |
Oct 01, 2008 | 13.91 | 14.08 | 13.69 | 13.90 | 17,705,214 | -0.16(-1.11%) |
Sep 30, 2008 | 13.85 | 14.17 | 13.62 | 14.05 | 25,422,084 | +0.39(+2.84%) |
Sep 29, 2008 | 14.07 | 14.15 | 13.58 | 13.67 | 36,745,084 | -0.58(-4.04%) |
Sep 26, 2008 | 13.48 | 14.28 | 13.44 | 14.24 | 0 | +0.58(+4.28%) |
Sep 25, 2008 | 13.11 | 13.82 | 13.11 | 13.66 | 54,781,092 | +1.21(+9.68%) |
Sep 24, 2008 | 12.78 | 12.82 | 12.36 | 12.45 | 22,281,402 | -0.33(-2.56%) |
Sep 23, 2008 | 13.32 | 13.32 | 12.72 | 12.78 | 20,725,632 | -0.49(-3.67%) |
Sep 22, 2008 | 13.70 | 13.82 | 13.12 | 13.27 | 19,779,994 | -0.12(-0.86%) |
Sep 19, 2008 | 13.99 | 14.00 | 12.99 | 13.38 | 0 | -0.20(-1.45%) |
Sep 18, 2008 | 12.66 | 13.86 | 12.34 | 13.58 | 60,028,664 | +1.07(+8.53%) |
Sep 17, 2008 | 12.50 | 12.89 | 12.33 | 12.51 | 23,194,664 | -0.34(-2.66%) |
Sep 16, 2008 | 12.42 | 13.01 | 12.40 | 12.85 | 17,151,368 | +0.14(+1.14%) |
Sep 15, 2008 | 12.69 | 13.17 | 12.40 | 12.71 | 17,030,694 | -0.30(-2.29%) |
Sep 12, 2008 | 12.73 | 13.04 | 12.60 | 13.01 | 15,676,376 | +0.20(+1.56%) |
Sep 11, 2008 | 12.45 | 12.82 | 12.38 | 12.81 | 15,811,283 | +0.23(+1.84%) |
Sep 10, 2008 | 12.58 | 12.77 | 12.42 | 12.58 | 17,590,030 | -0.09(-0.68%) |
Sep 09, 2008 | 12.67 | 12.93 | 12.50 | 12.66 | 16,683,436 | -0.01(-0.08%) |
Sep 08, 2008 | 12.60 | 12.69 | 12.37 | 12.67 | 15,081,106 | +0.32(+2.57%) |
Sep 05, 2008 | 12.48 | 12.54 | 12.28 | 12.36 | 0 | -0.19(-1.54%) |
Sep 04, 2008 | 12.81 | 12.97 | 12.53 | 12.55 | 13,963,864 | -0.46(-3.51%) |
Sep 03, 2008 | 12.76 | 13.04 | 12.61 | 13.01 | 14,718,947 | +0.15(+1.19%) |
Sep 02, 2008 | 12.93 | 13.18 | 12.77 | 12.85 | 16,107,392 | +0.12(+0.94%) |
Aug 29, 2008 | 12.85 | 12.89 | 12.71 | 12.73 | 0 | -0.13(-1.00%) |
Aug 28, 2008 | 12.59 | 12.93 | 12.56 | 12.86 | 11,025,814 | +0.33(+2.60%) |
Aug 27, 2008 | 12.42 | 12.56 | 12.33 | 12.53 | 10,999,751 | +0.16(+1.27%) |
Aug 26, 2008 | 12.56 | 12.58 | 12.34 | 12.38 | 14,235,958 | -0.17(-1.32%) |
Aug 25, 2008 | 12.74 | 12.87 | 12.48 | 12.54 | 12,140,770 | -0.29(-2.29%) |
Aug 22, 2008 | 12.81 | 13.02 | 12.80 | 12.84 | 0 | +0.11(+0.86%) |
Aug 21, 2008 | 12.63 | 12.76 | 12.45 | 12.73 | 12,918,560 | -0.01(-0.12%) |
Aug 20, 2008 | 12.83 | 12.90 | 12.63 | 12.74 | 15,061,836 | -0.08(-0.61%) |
Aug 19, 2008 | 12.86 | 12.92 | 12.77 | 12.82 | 8,781,672 | -0.13(-1.01%) |
Aug 18, 2008 | 13.13 | 13.18 | 12.89 | 12.95 | 7,709,800 | -0.13(-1.03%) |
Aug 15, 2008 | 13.03 | 13.21 | 13.00 | 13.09 | 13,232,235 | +0.06(+0.47%) |
Aug 14, 2008 | 12.96 | 13.20 | 12.89 | 13.02 | 12,065,420 | +0.01(+0.05%) |
Aug 13, 2008 | 13.11 | 13.16 | 12.80 | 13.02 | 9,837,639 | -0.03(-0.21%) |
Aug 12, 2008 | 13.17 | 13.32 | 12.94 | 13.05 | 15,242,713 | -0.25(-1.85%) |
Aug 11, 2008 | 13.24 | 13.61 | 13.09 | 13.29 | 16,434,206 | +0.07(+0.51%) |
Aug 08, 2008 | 12.83 | 13.30 | 12.71 | 13.22 | 14,131,479 | +0.44(+3.45%) |
Aug 07, 2008 | 12.94 | 12.94 | 12.61 | 12.78 | 20,836,648 | -0.28(-2.15%) |
Aug 06, 2008 | 12.92 | 13.14 | 12.69 | 13.06 | 22,304,536 | +0.13(+0.99%) |
Aug 05, 2008 | 12.63 | 12.94 | 12.51 | 12.94 | 21,525,652 | +0.38(+3.01%) |
Aug 04, 2008 | 12.52 | 12.64 | 12.35 | 12.56 | 11,722,364 | +0.08(+0.64%) |
Aug 01, 2008 | 12.27 | 12.56 | 12.13 | 12.48 | 15,031,499 | +0.15(+1.23%) |
Jul 31, 2008 | 12.55 | 12.65 | 12.17 | 12.33 | 12,940,638 | -0.21(-1.68%) |
Jul 30, 2008 | 12.46 | 12.69 | 12.33 | 12.54 | 12,283,622 | +0.13(+1.05%) |
Jul 29, 2008 | 12.00 | 12.44 | 12.00 | 12.41 | 11,233,605 | +0.38(+3.18%) |
Jul 28, 2008 | 12.21 | 12.37 | 12.02 | 12.02 | 12,185,574 | -0.20(-1.60%) |
Jul 25, 2008 | 12.28 | 12.39 | 12.10 | 12.22 | 14,728,177 | +0.01(+0.07%) |
Jul 24, 2008 | 12.47 | 12.59 | 12.17 | 12.21 | 16,127,019 | -0.22(-1.81%) |
Jul 23, 2008 | 12.30 | 12.69 | 12.29 | 12.44 | 18,015,924 | +0.11(+0.90%) |
Jul 22, 2008 | 12.02 | 12.32 | 11.90 | 12.32 | 18,163,764 | +0.24(+2.02%) |
Jul 21, 2008 | 12.03 | 12.16 | 11.86 | 12.08 | 14,146,069 | -0.14(-1.19%) |
Jul 18, 2008 | 12.34 | 12.35 | 11.83 | 12.23 | 19,588,654 | -0.08(-0.62%) |
Jul 17, 2008 | 12.29 | 12.35 | 11.96 | 12.30 | 30,911,724 | +0.08(+0.69%) |
Jul 16, 2008 | 12.10 | 12.26 | 11.85 | 12.22 | 29,133,226 | +0.11(+0.90%) |
Jul 15, 2008 | 11.91 | 12.22 | 11.70 | 12.11 | 26,579,940 | +0.38(+3.28%) |
Jul 14, 2008 | 11.98 | 12.04 | 11.68 | 11.72 | 19,476,792 | -0.09(-0.80%) |
Jul 11, 2008 | 11.58 | 11.95 | 11.48 | 11.82 | 30,264,386 | +0.12(+1.06%) |
Jul 10, 2008 | 11.94 | 11.96 | 11.56 | 11.69 | 26,126,836 | -0.27(-2.25%) |
Jul 09, 2008 | 12.21 | 12.21 | 11.88 | 11.96 | 29,907,330 | -0.29(-2.35%) |
Jul 08, 2008 | 11.85 | 12.26 | 11.69 | 12.25 | 22,924,314 | +0.39(+3.29%) |
Jul 07, 2008 | 12.30 | 12.44 | 11.66 | 11.86 | 39,362,988 | -0.43(-3.52%) |
Jul 04, 2008 | 12.24 | 12.49 | 12.06 | 12.29 | 11,789,732 | +0.00(+0.00%) |
Jul 03, 2008 | 12.24 | 12.49 | 12.06 | 12.29 | 11,789,732 | +0.09(+0.74%) |
Jul 02, 2008 | 12.46 | 12.59 | 12.18 | 12.20 | 23,210,270 | -0.19(-1.53%) |
Jul 01, 2008 | 12.52 | 12.53 | 12.11 | 12.39 | 35,499,572 | -0.13(-1.04%) |
Jun 30, 2008 | 12.70 | 12.72 | 12.50 | 12.52 | 23,547,712 | -0.15(-1.21%) |
Jun 27, 2008 | 12.55 | 12.99 | 12.40 | 12.68 | 36,359,124 | +0.18(+1.41%) |
Jun 26, 2008 | 12.78 | 13.02 | 12.11 | 12.50 | 88,128,384 | -1.36(-9.81%) |
Jun 25, 2008 | 13.92 | 14.18 | 13.83 | 13.86 | 22,842,242 | +0.00(+0.00%) |
Jun 24, 2008 | 14.09 | 14.16 | 13.85 | 13.86 | 17,583,436 | -0.20(-1.39%) |
Jun 23, 2008 | 14.08 | 14.24 | 13.98 | 14.05 | 15,419,463 | +0.04(+0.25%) |
Jun 20, 2008 | 14.12 | 14.18 | 13.84 | 14.02 | 20,207,646 | -0.23(-1.64%) |
Jun 19, 2008 | 14.30 | 14.39 | 14.08 | 14.25 | 14,055,033 | -0.01(-0.06%) |
Jun 18, 2008 | 14.22 | 14.48 | 14.17 | 14.26 | 15,114,275 | -0.03(-0.18%) |
Jun 17, 2008 | 14.54 | 14.54 | 14.24 | 14.28 | 15,506,562 | -0.08(-0.56%) |
Jun 16, 2008 | 14.46 | 14.47 | 14.26 | 14.36 | 15,228,237 | -0.13(-0.88%) |
Jun 13, 2008 | 14.09 | 14.65 | 14.09 | 14.49 | 16,173,922 | +0.46(+3.31%) |
Jun 12, 2008 | 14.21 | 14.41 | 13.96 | 14.03 | 14,418,687 | -0.14(-0.98%) |
Jun 11, 2008 | 14.40 | 14.40 | 14.15 | 14.17 | 21,698,532 | -0.22(-1.52%) |
Jun 10, 2008 | 14.40 | 14.49 | 14.28 | 14.39 | 18,309,106 | -0.02(-0.15%) |
Jun 09, 2008 | 14.26 | 14.47 | 14.12 | 14.41 | 16,269,837 | +0.14(+0.96%) |
Jun 06, 2008 | 14.57 | 14.62 | 14.27 | 14.27 | 15,256,494 | -0.45(-3.05%) |
Jun 05, 2008 | 14.30 | 14.76 | 14.23 | 14.72 | 23,264,294 | +0.45(+3.14%) |
Jun 04, 2008 | 14.07 | 14.37 | 14.02 | 14.27 | 16,827,878 | +0.20(+1.45%) |
Jun 03, 2008 | 14.18 | 14.23 | 13.93 | 14.07 | 13,267,685 | -0.04(-0.25%) |