Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.428 | 9.428 | 9.024 | 9.073 | 39,707,824 | -0.27(-2.86%) |
Jun 29, 2009 | 9.366 | 9.403 | 9.279 | 9.341 | 23,487,062 | +0.12(+1.28%) |
Jun 26, 2009 | 9.273 | 9.335 | 9.198 | 9.223 | 21,049,876 | +0.08(+0.88%) |
Jun 25, 2009 | 9.024 | 9.161 | 8.918 | 9.142 | 26,600,444 | +0.04(+0.48%) |
Jun 24, 2009 | 9.185 | 9.291 | 9.036 | 9.098 | 30,114,172 | +0.10(+1.11%) |
Jun 23, 2009 | 9.042 | 9.049 | 8.812 | 8.999 | 29,969,020 | +0.24(+2.70%) |
Jun 22, 2009 | 9.005 | 9.017 | 8.719 | 8.762 | 25,639,772 | -0.37(-4.02%) |
Jun 19, 2009 | 9.173 | 9.266 | 8.936 | 9.129 | 36,434,748 | -0.09(-1.01%) |
Jun 18, 2009 | 9.204 | 9.341 | 9.098 | 9.223 | 23,554,994 | +0.01(+0.07%) |
Jun 17, 2009 | 9.273 | 9.304 | 9.042 | 9.217 | 22,909,750 | +0.01(+0.14%) |
Jun 16, 2009 | 9.441 | 9.459 | 9.161 | 9.204 | 25,096,106 | -0.11(-1.14%) |
Jun 15, 2009 | 9.509 | 9.528 | 9.185 | 9.310 | 26,064,348 | -0.45(-4.59%) |
Jun 12, 2009 | 9.764 | 9.764 | 9.553 | 9.758 | 25,173,188 | -0.17(-1.75%) |
Jun 11, 2009 | 9.851 | 10.04 | 9.833 | 9.932 | 21,306,290 | +0.03(+0.31%) |
Jun 10, 2009 | 10.06 | 10.07 | 9.783 | 9.901 | 27,488,884 | +0.04(+0.38%) |
Jun 09, 2009 | 9.876 | 9.963 | 9.745 | 9.864 | 33,811,280 | +0.34(+3.59%) |
Jun 08, 2009 | 9.416 | 9.602 | 9.316 | 9.521 | 19,542,402 | +0.05(+0.53%) |
Jun 05, 2009 | 9.702 | 9.721 | 9.385 | 9.472 | 26,291,246 | -0.07(-0.78%) |
Jun 04, 2009 | 9.640 | 9.708 | 9.422 | 9.546 | 24,703,004 | +0.02(+0.26%) |
Jun 03, 2009 | 9.789 | 9.820 | 9.422 | 9.521 | 52,970,108 | -0.53(-5.26%) |
Jun 02, 2009 | 10.21 | 10.32 | 10.02 | 10.05 | 52,397,904 | -0.01(-0.12%) |
Jun 01, 2009 | 9.926 | 10.22 | 9.817 | 10.06 | 28,250,224 | +0.54(+5.69%) |
May 29, 2009 | 9.721 | 9.727 | 9.409 | 9.521 | 24,758,880 | -0.06(-0.58%) |
May 28, 2009 | 9.571 | 9.633 | 9.304 | 9.577 | 24,978,694 | +0.24(+2.60%) |
May 27, 2009 | 9.447 | 9.534 | 9.198 | 9.335 | 27,811,260 | +0.07(+0.81%) |
May 26, 2009 | 8.980 | 9.417 | 8.968 | 9.260 | 28,070,760 | +0.14(+1.50%) |
May 22, 2009 | 9.428 | 9.428 | 9.109 | 9.123 | 24,468,784 | -0.17(-1.87%) |
May 21, 2009 | 9.223 | 9.297 | 9.055 | 9.297 | 29,774,528 | -0.14(-1.52%) |
May 20, 2009 | 9.677 | 9.739 | 9.397 | 9.441 | 32,826,724 | -0.03(-0.33%) |
May 19, 2009 | 9.353 | 9.562 | 9.254 | 9.472 | 26,874,586 | +0.37(+4.03%) |
May 18, 2009 | 8.899 | 9.117 | 8.899 | 9.105 | 27,205,524 | +0.33(+3.76%) |
May 15, 2009 | 8.899 | 9.011 | 8.688 | 8.775 | 28,601,084 | +0.16(+1.88%) |
May 14, 2009 | 8.432 | 8.712 | 8.426 | 8.613 | 16,814,796 | +0.20(+2.37%) |
May 13, 2009 | 8.638 | 8.656 | 8.352 | 8.414 | 39,675,908 | -0.27(-3.15%) |
May 12, 2009 | 8.893 | 8.905 | 8.532 | 8.688 | 25,489,486 | -0.23(-2.58%) |
May 11, 2009 | 8.893 | 8.986 | 8.768 | 8.918 | 15,012,371 | -0.26(-2.85%) |
May 08, 2009 | 9.198 | 9.285 | 8.849 | 9.179 | 24,185,952 | +0.26(+2.86%) |
May 07, 2009 | 9.528 | 9.553 | 8.899 | 8.924 | 21,025,716 | -0.52(-5.53%) |
May 06, 2009 | 9.577 | 9.577 | 9.220 | 9.447 | 16,746,690 | +0.28(+3.06%) |
May 05, 2009 | 9.546 | 9.581 | 9.136 | 9.167 | 36,743,340 | -0.43(-4.47%) |
May 04, 2009 | 9.179 | 9.596 | 9.161 | 9.596 | 26,602,100 | +0.70(+7.83%) |
May 01, 2009 | 8.544 | 8.949 | 8.544 | 8.899 | 17,680,480 | +0.10(+1.13%) |
Apr 30, 2009 | 8.905 | 9.030 | 8.632 | 8.800 | 30,317,682 | +0.16(+1.80%) |
Apr 29, 2009 | 8.389 | 8.756 | 8.370 | 8.644 | 25,250,746 | +0.44(+5.39%) |
Apr 28, 2009 | 8.227 | 8.333 | 8.146 | 8.202 | 31,501,534 | -0.19(-2.23%) |
Apr 27, 2009 | 8.464 | 8.600 | 8.314 | 8.389 | 31,646,902 | -0.32(-3.71%) |
Apr 24, 2009 | 8.837 | 8.912 | 8.663 | 8.712 | 45,214,456 | -0.50(-5.41%) |
Apr 23, 2009 | 9.335 | 9.353 | 9.036 | 9.210 | 26,482,820 | +0.11(+1.16%) |
Apr 22, 2009 | 9.017 | 9.310 | 8.992 | 9.105 | 26,549,534 | -0.16(-1.75%) |
Apr 21, 2009 | 8.905 | 9.285 | 8.880 | 9.266 | 27,685,694 | +0.33(+3.69%) |
Apr 20, 2009 | 9.192 | 9.198 | 8.924 | 8.936 | 30,106,626 | -0.38(-4.07%) |
Apr 17, 2009 | 9.229 | 9.416 | 9.148 | 9.316 | 31,545,434 | +0.06(+0.60%) |
Apr 16, 2009 | 9.285 | 9.297 | 8.943 | 9.260 | 73,836,816 | +0.95(+11.38%) |
Apr 15, 2009 | 8.296 | 8.426 | 8.090 | 8.314 | 43,012,116 | -0.27(-3.19%) |
Apr 14, 2009 | 8.526 | 8.762 | 8.464 | 8.588 | 23,689,390 | -0.14(-1.64%) |
Apr 13, 2009 | 8.364 | 8.793 | 8.364 | 8.731 | 22,614,928 | +0.14(+1.67%) |
Apr 09, 2009 | 8.439 | 8.594 | 8.401 | 8.588 | 30,723,504 | +0.34(+4.07%) |
Apr 08, 2009 | 7.972 | 8.283 | 7.947 | 8.252 | 32,238,532 | +0.39(+4.91%) |
Apr 07, 2009 | 7.791 | 7.910 | 7.754 | 7.866 | 25,807,090 | -0.40(-4.89%) |
Apr 06, 2009 | 8.121 | 8.296 | 8.047 | 8.271 | 29,721,346 | +0.08(+0.99%) |
Apr 03, 2009 | 8.096 | 8.202 | 7.872 | 8.190 | 22,693,960 | -0.01(-0.15%) |
Apr 02, 2009 | 7.953 | 8.476 | 7.903 | 8.202 | 47,045,664 | +0.67(+8.84%) |
Apr 01, 2009 | 7.144 | 7.586 | 7.132 | 7.536 | 31,160,852 | +0.27(+3.77%) |
Mar 31, 2009 | 7.150 | 7.406 | 7.141 | 7.262 | 30,193,648 | +0.26(+3.73%) |
Mar 30, 2009 | 6.995 | 7.026 | 6.852 | 7.001 | 23,195,162 | -0.53(-7.02%) |
Mar 26, 2009 | 7.368 | 7.642 | 7.343 | 7.530 | 28,684,276 | -0.05(-0.66%) |
Mar 25, 2009 | 7.430 | 7.692 | 7.387 | 7.580 | 33,413,424 | +0.20(+2.70%) |
Mar 24, 2009 | 7.337 | 7.530 | 7.300 | 7.381 | 27,349,990 | +0.01(+0.17%) |
Mar 23, 2009 | 7.157 | 7.368 | 7.132 | 7.368 | 24,654,992 | +0.45(+6.57%) |
Mar 20, 2009 | 7.070 | 7.188 | 6.877 | 6.914 | 39,858,360 | -0.55(-7.42%) |
Mar 19, 2009 | 7.555 | 7.586 | 7.418 | 7.468 | 30,511,258 | +0.10(+1.35%) |
Mar 18, 2009 | 7.045 | 7.368 | 7.014 | 7.368 | 40,343,436 | +0.22(+3.14%) |
Mar 17, 2009 | 6.933 | 7.150 | 6.864 | 7.144 | 25,426,300 | +0.08(+1.15%) |
Mar 16, 2009 | 7.094 | 7.306 | 7.014 | 7.063 | 47,176,296 | +0.27(+4.03%) |
Mar 13, 2009 | 6.746 | 6.814 | 6.603 | 6.789 | 0 | -0.08(-1.18%) |
Mar 12, 2009 | 6.646 | 6.883 | 6.571 | 6.870 | 51,587,844 | +0.51(+8.02%) |
Mar 11, 2009 | 6.565 | 6.609 | 6.198 | 6.360 | 51,662,260 | +0.32(+5.25%) |
Mar 10, 2009 | 5.794 | 6.099 | 5.756 | 6.043 | 41,984,128 | +0.59(+10.84%) |
Mar 09, 2009 | 5.283 | 5.595 | 5.271 | 5.452 | 30,113,708 | +0.01(+0.23%) |
Mar 06, 2009 | 5.607 | 5.707 | 5.302 | 5.439 | 0 | -0.19(-3.43%) |
Mar 05, 2009 | 5.725 | 5.881 | 5.607 | 5.632 | 35,465,800 | -0.24(-4.13%) |
Mar 04, 2009 | 5.906 | 5.987 | 5.769 | 5.875 | 44,863,808 | +0.44(+8.01%) |
Mar 02, 2009 | 5.669 | 5.725 | 5.408 | 5.439 | 46,216,588 | -0.39(-6.63%) |
Feb 27, 2009 | 5.812 | 6.005 | 5.738 | 5.825 | 0 | -0.10(-1.68%) |
Feb 26, 2009 | 6.117 | 6.155 | 5.893 | 5.924 | 37,712,992 | -0.24(-3.84%) |
Feb 25, 2009 | 6.198 | 6.279 | 6.005 | 6.161 | 32,358,082 | -0.16(-2.46%) |
Feb 24, 2009 | 6.173 | 6.329 | 6.080 | 6.317 | 48,369,024 | +0.08(+1.30%) |
Feb 23, 2009 | 6.509 | 6.509 | 6.211 | 6.236 | 29,702,806 | -0.21(-3.19%) |
Feb 20, 2009 | 6.391 | 6.541 | 6.279 | 6.441 | 42,963,668 | -0.18(-2.73%) |
Feb 19, 2009 | 6.870 | 6.889 | 6.584 | 6.621 | 38,482,684 | -0.24(-3.54%) |
Feb 18, 2009 | 7.082 | 7.088 | 6.789 | 6.864 | 45,747,592 | -0.06(-0.90%) |
Feb 17, 2009 | 7.063 | 7.094 | 6.883 | 6.926 | 48,930,732 | -0.58(-7.71%) |
Feb 13, 2009 | 7.679 | 7.785 | 7.462 | 7.505 | 42,818,796 | -0.24(-3.05%) |
Feb 12, 2009 | 7.561 | 7.748 | 7.486 | 7.742 | 33,492,230 | +0.02(+0.24%) |
Feb 11, 2009 | 7.847 | 7.885 | 7.574 | 7.723 | 38,798,716 | -0.08(-1.04%) |
Feb 10, 2009 | 7.997 | 8.084 | 7.767 | 7.804 | 46,993,316 | -0.42(-5.14%) |
Feb 09, 2009 | 8.339 | 8.376 | 8.190 | 8.227 | 26,334,590 | -0.07(-0.83%) |
Feb 06, 2009 | 8.109 | 8.426 | 8.109 | 8.296 | 61,107,020 | +0.17(+2.15%) |
Feb 05, 2009 | 7.835 | 8.260 | 7.773 | 8.121 | 78,951,064 | +0.21(+2.59%) |
Feb 04, 2009 | 7.767 | 8.065 | 7.729 | 7.916 | 48,211,920 | +0.12(+1.52%) |
Feb 03, 2009 | 7.530 | 7.847 | 7.443 | 7.798 | 50,058,956 | +0.31(+4.16%) |
Feb 02, 2009 | 7.549 | 7.667 | 7.418 | 7.486 | 38,367,700 | -0.15(-1.96%) |
Jan 30, 2009 | 7.717 | 7.785 | 7.580 | 7.636 | 0 | +0.02(+0.33%) |
Jan 29, 2009 | 7.829 | 7.866 | 7.549 | 7.611 | 30,326,096 | -0.47(-5.78%) |
Jan 28, 2009 | 8.183 | 8.239 | 7.947 | 8.078 | 40,665,832 | +0.26(+3.34%) |
Jan 27, 2009 | 7.810 | 7.930 | 7.711 | 7.816 | 30,660,002 | +0.41(+5.55%) |
Jan 26, 2009 | 7.648 | 7.704 | 7.300 | 7.406 | 39,919,932 | -0.19(-2.46%) |
Jan 23, 2009 | 7.343 | 7.723 | 7.312 | 7.592 | 43,015,652 | -0.06(-0.81%) |
Jan 22, 2009 | 7.474 | 7.748 | 7.393 | 7.655 | 93,258,760 | -0.88(-10.28%) |
Jan 21, 2009 | 8.208 | 8.569 | 8.078 | 8.532 | 35,582,496 | +0.48(+5.95%) |
Jan 20, 2009 | 8.507 | 8.520 | 8.053 | 8.053 | 36,475,980 | -0.67(-7.64%) |
Jan 16, 2009 | 8.880 | 8.924 | 8.607 | 8.719 | 42,608,440 | -0.02(-0.28%) |
Jan 15, 2009 | 8.520 | 8.818 | 8.246 | 8.744 | 37,040,500 | +0.35(+4.15%) |
Jan 14, 2009 | 8.513 | 8.619 | 8.339 | 8.395 | 48,056,848 | -0.51(-5.73%) |
Jan 13, 2009 | 8.974 | 9.123 | 8.737 | 8.905 | 31,004,074 | -0.27(-2.98%) |
Jan 12, 2009 | 9.490 | 9.503 | 9.105 | 9.179 | 26,285,962 | -0.29(-3.02%) |
Jan 09, 2009 | 9.602 | 9.696 | 9.385 | 9.465 | 27,538,560 | -0.10(-1.04%) |
Jan 08, 2009 | 9.534 | 9.590 | 9.273 | 9.565 | 27,045,336 | -0.18(-1.85%) |
Jan 07, 2009 | 9.845 | 9.982 | 9.627 | 9.745 | 31,944,886 | -0.34(-3.39%) |
Jan 06, 2009 | 9.976 | 10.19 | 9.870 | 10.09 | 17,192,150 | +0.18(+1.82%) |
Jan 05, 2009 | 9.907 | 10.06 | 9.752 | 9.907 | 19,545,104 | -0.04(-0.38%) |
Jan 02, 2009 | 9.689 | 9.982 | 9.609 | 9.945 | 0 | +0.24(+2.44%) |
Jan 01, 2009 | 9.615 | 9.920 | 9.615 | 9.708 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.615 | 9.920 | 9.615 | 9.708 | 17,253,908 | -0.11(-1.08%) |
Dec 30, 2008 | 9.534 | 9.833 | 9.459 | 9.814 | 15,069,168 | +0.49(+5.20%) |
Dec 29, 2008 | 9.509 | 9.534 | 9.235 | 9.329 | 13,126,814 | -0.29(-3.04%) |
Dec 26, 2008 | 9.366 | 9.633 | 9.322 | 9.621 | 7,363,662 | +0.26(+2.79%) |
Dec 24, 2008 | 9.341 | 9.447 | 9.254 | 9.360 | 4,557,375 | -0.09(-0.92%) |
Dec 23, 2008 | 9.602 | 9.789 | 9.397 | 9.447 | 20,459,826 | -0.08(-0.85%) |
Dec 22, 2008 | 9.665 | 9.702 | 9.409 | 9.528 | 19,129,088 | -0.24(-2.42%) |
Dec 19, 2008 | 10.06 | 10.08 | 9.609 | 9.764 | 21,735,392 | -0.10(-1.01%) |
Dec 18, 2008 | 10.32 | 10.32 | 9.752 | 9.864 | 27,519,634 | -0.41(-4.00%) |
Dec 17, 2008 | 10.04 | 10.41 | 9.970 | 10.27 | 27,556,210 | +0.12(+1.23%) |
Dec 16, 2008 | 9.764 | 10.17 | 9.658 | 10.15 | 36,668,568 | +0.62(+6.53%) |
Dec 15, 2008 | 9.646 | 9.677 | 9.353 | 9.528 | 22,825,412 | -0.04(-0.39%) |
Dec 12, 2008 | 9.316 | 9.626 | 9.241 | 9.565 | 0 | +0.09(+0.99%) |
Dec 11, 2008 | 9.509 | 9.745 | 9.341 | 9.472 | 27,986,482 | +0.00(+0.00%) |
Dec 10, 2008 | 9.366 | 9.621 | 9.254 | 9.472 | 30,318,594 | +0.36(+3.96%) |
Dec 09, 2008 | 9.129 | 9.310 | 8.993 | 9.111 | 33,409,780 | +0.19(+2.09%) |
Dec 08, 2008 | 8.700 | 8.999 | 8.650 | 8.924 | 37,128,028 | +0.59(+7.09%) |
Dec 05, 2008 | 8.376 | 8.415 | 8.008 | 8.333 | 0 | -0.27(-3.18%) |
Dec 04, 2008 | 8.544 | 8.849 | 8.414 | 8.607 | 30,629,200 | +0.33(+3.98%) |
Dec 03, 2008 | 8.065 | 8.389 | 8.028 | 8.277 | 42,374,656 | -0.21(-2.49%) |
Dec 02, 2008 | 8.352 | 8.644 | 8.246 | 8.488 | 33,579,636 | +0.35(+4.28%) |
Dec 01, 2008 | 8.414 | 8.451 | 8.121 | 8.140 | 21,611,906 | -0.68(-7.69%) |
Nov 28, 2008 | 8.756 | 8.899 | 8.663 | 8.818 | 11,892,238 | -0.28(-3.08%) |
Nov 26, 2008 | 8.775 | 9.123 | 8.737 | 9.098 | 24,660,572 | +0.27(+3.03%) |
Nov 25, 2008 | 8.918 | 8.943 | 8.588 | 8.831 | 44,140,640 | +0.29(+3.43%) |
Nov 24, 2008 | 8.140 | 8.712 | 8.071 | 8.538 | 30,502,034 | +0.49(+6.11%) |
Nov 21, 2008 | 8.159 | 8.191 | 7.518 | 8.047 | 36,530,876 | +0.36(+4.70%) |
Nov 20, 2008 | 8.115 | 8.383 | 7.555 | 7.686 | 34,052,912 | -0.39(-4.85%) |
Nov 19, 2008 | 8.526 | 8.744 | 8.009 | 8.078 | 55,468,584 | -0.21(-2.55%) |
Nov 18, 2008 | 8.084 | 8.401 | 7.953 | 8.289 | 31,261,856 | +0.41(+5.21%) |
Nov 17, 2008 | 8.003 | 8.183 | 7.804 | 7.879 | 34,883,688 | +0.04(+0.56%) |
Nov 14, 2008 | 7.735 | 8.183 | 7.605 | 7.835 | 0 | -0.97(-11.02%) |
Nov 13, 2008 | 8.047 | 8.818 | 7.767 | 8.806 | 45,141,684 | +0.89(+11.24%) |
Nov 12, 2008 | 8.296 | 8.364 | 7.810 | 7.916 | 40,194,660 | -0.70(-8.16%) |
Nov 11, 2008 | 9.005 | 9.049 | 8.383 | 8.619 | 34,383,712 | -0.62(-6.73%) |
Nov 10, 2008 | 9.895 | 9.895 | 9.117 | 9.241 | 30,083,410 | -0.28(-2.94%) |
Nov 07, 2008 | 9.254 | 9.615 | 9.173 | 9.521 | 29,565,770 | +0.37(+4.01%) |
Nov 06, 2008 | 9.826 | 9.951 | 9.030 | 9.154 | 29,750,704 | -0.88(-8.75%) |
Nov 05, 2008 | 10.27 | 10.49 | 9.988 | 10.03 | 27,807,320 | -0.39(-3.70%) |
Nov 04, 2008 | 10.39 | 10.61 | 10.18 | 10.42 | 27,886,346 | +0.57(+5.82%) |
Nov 03, 2008 | 9.770 | 9.988 | 9.727 | 9.845 | 26,157,656 | +0.40(+4.22%) |
Oct 31, 2008 | 9.839 | 9.864 | 9.341 | 9.447 | 56,192,492 | -0.88(-8.55%) |
Oct 30, 2008 | 10.44 | 10.49 | 9.957 | 10.33 | 34,249,068 | +0.57(+5.80%) |
Oct 29, 2008 | 9.914 | 10.25 | 9.677 | 9.764 | 35,102,272 | -0.20(-2.00%) |
Oct 28, 2008 | 9.229 | 9.994 | 8.787 | 9.963 | 57,236,568 | +0.79(+8.62%) |
Oct 27, 2008 | 9.092 | 9.708 | 9.080 | 9.173 | 33,263,654 | -0.44(-4.53%) |
Oct 24, 2008 | 8.856 | 10.07 | 8.831 | 9.609 | 31,559,308 | -0.31(-3.14%) |
Oct 23, 2008 | 9.565 | 10.12 | 9.372 | 9.920 | 30,581,154 | +0.39(+4.05%) |
Oct 22, 2008 | 10.09 | 10.14 | 9.241 | 9.534 | 26,793,172 | -1.01(-9.62%) |
Oct 21, 2008 | 10.64 | 10.89 | 10.51 | 10.55 | 41,109,060 | -0.62(-5.57%) |
Oct 20, 2008 | 11.15 | 11.26 | 10.84 | 11.17 | 38,748,116 | +0.70(+6.65%) |
Oct 17, 2008 | 10.11 | 10.85 | 9.994 | 10.47 | 0 | +0.16(+1.57%) |
Oct 16, 2008 | 9.820 | 10.44 | 9.148 | 10.31 | 67,022,228 | +0.91(+9.66%) |
Oct 15, 2008 | 10.33 | 10.44 | 9.335 | 9.403 | 62,335,716 | -1.39(-12.86%) |
Oct 14, 2008 | 11.21 | 11.26 | 10.55 | 10.79 | 52,379,728 | +0.14(+1.28%) |
Oct 13, 2008 | 10.17 | 10.90 | 9.957 | 10.65 | 42,250,200 | +0.87(+8.84%) |
Oct 10, 2008 | 9.428 | 10.47 | 9.210 | 9.789 | 0 | -0.29(-2.90%) |
Oct 09, 2008 | 10.78 | 10.82 | 9.876 | 10.08 | 34,674,520 | -0.26(-2.47%) |
Oct 08, 2008 | 10.31 | 10.90 | 10.17 | 10.34 | 55,113,732 | -0.05(-0.48%) |
Oct 07, 2008 | 10.87 | 10.97 | 10.39 | 10.39 | 45,861,700 | -0.01(-0.06%) |
Oct 06, 2008 | 10.55 | 10.57 | 9.795 | 10.39 | 54,278,956 | -0.65(-5.92%) |
Oct 03, 2008 | 11.12 | 11.49 | 11.05 | 11.05 | 0 | +0.16(+1.43%) |
Oct 02, 2008 | 11.10 | 11.13 | 10.73 | 10.89 | 29,869,834 | -0.62(-5.41%) |
Oct 01, 2008 | 11.46 | 11.74 | 11.24 | 11.51 | 22,116,522 | -0.09(-0.80%) |
Sep 30, 2008 | 11.26 | 11.62 | 11.20 | 11.61 | 24,801,428 | +0.65(+5.97%) |
Sep 29, 2008 | 11.77 | 11.81 | 10.72 | 10.95 | 33,721,740 | -1.29(-10.57%) |
Sep 26, 2008 | 12.17 | 12.45 | 12.00 | 12.25 | 0 | -0.35(-2.77%) |
Sep 25, 2008 | 12.70 | 12.86 | 12.48 | 12.60 | 23,329,868 | +0.20(+1.61%) |
Sep 24, 2008 | 12.76 | 12.78 | 12.35 | 12.40 | 17,153,092 | +0.06(+0.45%) |
Sep 23, 2008 | 12.52 | 12.65 | 12.25 | 12.34 | 21,783,558 | -0.09(-0.70%) |
Sep 22, 2008 | 12.99 | 13.03 | 12.38 | 12.43 | 23,976,814 | -0.87(-6.55%) |
Sep 19, 2008 | 13.21 | 13.39 | 12.81 | 13.30 | 0 | +0.81(+6.48%) |
Sep 18, 2008 | 12.36 | 12.60 | 11.75 | 12.49 | 34,063,356 | +0.39(+3.19%) |
Sep 17, 2008 | 12.18 | 12.38 | 11.63 | 12.10 | 34,732,092 | -0.58(-4.56%) |
Sep 16, 2008 | 12.20 | 12.79 | 12.17 | 12.68 | 29,982,326 | +0.19(+1.49%) |
Sep 15, 2008 | 12.51 | 12.76 | 12.43 | 12.50 | 37,101,692 | -0.35(-2.76%) |
Sep 12, 2008 | 12.82 | 12.98 | 12.71 | 12.85 | 0 | +0.02(+0.19%) |
Sep 11, 2008 | 12.38 | 12.86 | 12.26 | 12.83 | 38,573,088 | +0.35(+2.79%) |
Sep 10, 2008 | 12.52 | 12.63 | 12.38 | 12.48 | 36,803,168 | +0.21(+1.67%) |
Sep 09, 2008 | 12.09 | 12.51 | 12.07 | 12.27 | 79,352,984 | -0.11(-0.85%) |
Sep 08, 2008 | 12.54 | 12.67 | 11.72 | 12.38 | 59,919,872 | -0.45(-3.54%) |
Sep 05, 2008 | 12.48 | 12.85 | 11.98 | 12.83 | 0 | -1.05(-7.57%) |
Sep 04, 2008 | 14.27 | 14.34 | 13.84 | 13.88 | 33,960,924 | -0.76(-5.18%) |
Sep 03, 2008 | 14.71 | 14.72 | 14.44 | 14.64 | 46,205,372 | -0.57(-3.76%) |
Sep 02, 2008 | 15.34 | 15.57 | 15.10 | 15.22 | 27,581,222 | -0.45(-2.86%) |
Aug 29, 2008 | 15.54 | 15.78 | 15.53 | 15.66 | 0 | -0.42(-2.59%) |
Aug 28, 2008 | 15.98 | 16.11 | 15.93 | 16.08 | 13,025,567 | -0.07(-0.42%) |
Aug 27, 2008 | 16.11 | 16.23 | 15.99 | 16.15 | 14,207,588 | -0.06(-0.35%) |
Aug 26, 2008 | 16.19 | 16.35 | 16.10 | 16.21 | 17,109,542 | +0.20(+1.24%) |
Aug 25, 2008 | 16.07 | 16.19 | 15.79 | 16.01 | 16,950,376 | -0.37(-2.24%) |
Aug 22, 2008 | 15.89 | 16.43 | 15.89 | 16.37 | 0 | +0.44(+2.77%) |
Aug 21, 2008 | 15.66 | 15.99 | 15.65 | 15.93 | 25,518,150 | +0.24(+1.55%) |
Aug 20, 2008 | 15.59 | 15.72 | 15.50 | 15.69 | 19,006,328 | +0.07(+0.48%) |
Aug 19, 2008 | 15.52 | 15.63 | 15.35 | 15.61 | 21,723,024 | -0.12(-0.79%) |
Aug 18, 2008 | 15.81 | 15.89 | 15.55 | 15.74 | 18,923,120 | -0.11(-0.71%) |
Aug 15, 2008 | 16.04 | 16.10 | 15.75 | 15.85 | 0 | -0.30(-1.85%) |
Aug 14, 2008 | 15.76 | 16.35 | 15.74 | 16.15 | 22,042,896 | +0.05(+0.31%) |
Aug 13, 2008 | 16.15 | 16.19 | 15.75 | 16.10 | 23,219,156 | -0.44(-2.63%) |
Aug 12, 2008 | 16.67 | 16.69 | 16.44 | 16.54 | 15,980,575 | -0.30(-1.77%) |
Aug 11, 2008 | 16.73 | 17.03 | 16.71 | 16.83 | 15,992,720 | -0.01(-0.07%) |
Aug 08, 2008 | 16.31 | 16.91 | 16.31 | 16.85 | 15,829,567 | +0.00(+0.00%) |
Aug 07, 2008 | 17.05 | 17.05 | 16.76 | 16.85 | 15,891,416 | -0.54(-3.11%) |
Aug 06, 2008 | 17.36 | 17.42 | 17.20 | 17.39 | 13,941,812 | +0.09(+0.54%) |
Aug 05, 2008 | 17.26 | 17.34 | 17.16 | 17.29 | 18,664,216 | +0.26(+1.53%) |
Aug 04, 2008 | 17.16 | 17.33 | 16.93 | 17.03 | 16,443,075 | +0.16(+0.92%) |
Aug 01, 2008 | 16.97 | 17.00 | 16.66 | 16.88 | 14,679,851 | -0.12(-0.73%) |
Jul 31, 2008 | 16.94 | 17.21 | 16.91 | 17.00 | 22,309,054 | -0.25(-1.44%) |
Jul 30, 2008 | 17.27 | 17.38 | 16.95 | 17.25 | 16,568,752 | -0.09(-0.54%) |
Jul 29, 2008 | 17.34 | 17.36 | 17.10 | 17.34 | 13,399,077 | +0.16(+0.94%) |
Jul 28, 2008 | 17.50 | 17.57 | 17.14 | 17.18 | 16,904,660 | -0.32(-1.85%) |
Jul 25, 2008 | 17.46 | 17.64 | 17.31 | 17.51 | 24,995,926 | +0.52(+3.08%) |
Jul 24, 2008 | 17.18 | 17.41 | 16.92 | 16.98 | 37,429,260 | +0.37(+2.21%) |
Jul 23, 2008 | 16.50 | 16.70 | 16.44 | 16.62 | 19,720,450 | -0.04(-0.26%) |
Jul 22, 2008 | 16.40 | 16.66 | 16.34 | 16.66 | 36,113,000 | -0.34(-2.01%) |
Jul 21, 2008 | 17.18 | 17.21 | 16.90 | 17.00 | 15,769,617 | -0.12(-0.69%) |
Jul 18, 2008 | 17.05 | 17.32 | 16.91 | 17.12 | 36,544,140 | +0.12(+0.73%) |
Jul 17, 2008 | 16.80 | 17.11 | 16.68 | 17.00 | 65,784,068 | +1.36(+8.67%) |
Jul 16, 2008 | 15.49 | 15.97 | 15.32 | 15.64 | 45,308,100 | +0.17(+1.09%) |
Jul 15, 2008 | 15.40 | 15.75 | 15.11 | 15.47 | 37,135,664 | -0.07(-0.44%) |
Jul 14, 2008 | 16.10 | 16.12 | 15.43 | 15.54 | 34,226,672 | -0.65(-4.00%) |
Jul 11, 2008 | 15.97 | 16.39 | 15.71 | 16.19 | 35,000,884 | +0.17(+1.09%) |
Jul 10, 2008 | 15.66 | 16.07 | 15.66 | 16.01 | 34,427,464 | +0.52(+3.37%) |
Jul 09, 2008 | 15.81 | 15.88 | 15.46 | 15.49 | 26,981,930 | -0.15(-0.96%) |
Jul 08, 2008 | 15.20 | 15.67 | 15.11 | 15.64 | 34,866,936 | +0.35(+2.28%) |
Jul 07, 2008 | 15.68 | 15.74 | 15.10 | 15.29 | 26,157,756 | +0.04(+0.29%) |
Jul 04, 2008 | 15.31 | 15.46 | 14.94 | 15.25 | 20,092,494 | +0.00(+0.00%) |
Jul 03, 2008 | 15.31 | 15.46 | 14.94 | 15.25 | 20,092,494 | +0.52(+3.51%) |
Jul 02, 2008 | 15.03 | 15.10 | 14.68 | 14.73 | 29,220,186 | -0.34(-2.23%) |