Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.373 | 9.488 | 9.218 | 9.475 | 8,597,396 | +0.04(+0.48%) |
May 28, 2009 | 9.133 | 9.528 | 9.063 | 9.430 | 11,809,638 | +0.32(+3.48%) |
May 27, 2009 | 9.328 | 9.418 | 9.066 | 9.113 | 9,239,818 | -0.25(-2.67%) |
May 26, 2009 | 9.103 | 9.483 | 8.771 | 9.363 | 11,095,319 | +0.34(+3.73%) |
May 22, 2009 | 9.058 | 9.310 | 8.764 | 9.026 | 36,569,848 | -0.87(-8.83%) |
May 21, 2009 | 10.03 | 10.09 | 9.792 | 9.900 | 14,327,367 | -0.15(-1.54%) |
May 20, 2009 | 10.31 | 10.50 | 9.994 | 10.05 | 7,215,393 | -0.19(-1.83%) |
May 19, 2009 | 10.07 | 10.36 | 9.959 | 10.24 | 9,723,353 | +0.15(+1.53%) |
May 18, 2009 | 10.12 | 10.35 | 9.930 | 10.09 | 7,130,442 | +0.05(+0.50%) |
May 15, 2009 | 9.987 | 10.23 | 9.912 | 10.04 | 5,818,478 | +0.11(+1.08%) |
May 14, 2009 | 9.777 | 10.02 | 9.670 | 9.930 | 6,885,202 | +0.19(+1.95%) |
May 13, 2009 | 10.06 | 10.10 | 9.655 | 9.740 | 6,805,558 | -0.46(-4.55%) |
May 12, 2009 | 10.42 | 10.43 | 10.08 | 10.20 | 5,514,193 | -0.10(-0.97%) |
May 11, 2009 | 10.04 | 10.47 | 10.03 | 10.30 | 6,639,289 | +0.06(+0.56%) |
May 08, 2009 | 10.42 | 10.55 | 10.15 | 10.25 | 6,901,187 | -0.03(-0.34%) |
May 07, 2009 | 11.07 | 11.07 | 10.23 | 10.28 | 10,197,451 | -0.67(-6.13%) |
May 06, 2009 | 11.26 | 11.36 | 10.87 | 10.95 | 8,192,199 | -0.26(-2.29%) |
May 05, 2009 | 10.89 | 11.24 | 10.77 | 11.21 | 11,636,433 | +0.32(+2.91%) |
May 04, 2009 | 10.48 | 10.89 | 10.48 | 10.89 | 8,843,485 | +0.55(+5.36%) |
May 01, 2009 | 10.53 | 10.67 | 10.28 | 10.34 | 5,617,688 | -0.35(-3.27%) |
Apr 30, 2009 | 10.48 | 10.76 | 10.41 | 10.69 | 10,812,389 | +0.33(+3.23%) |
Apr 29, 2009 | 10.16 | 10.47 | 10.11 | 10.35 | 5,516,188 | +0.22(+2.19%) |
Apr 28, 2009 | 10.02 | 10.21 | 9.947 | 10.13 | 4,867,718 | -0.02(-0.17%) |
Apr 27, 2009 | 9.860 | 10.27 | 9.752 | 10.15 | 7,843,524 | +0.12(+1.19%) |
Apr 24, 2009 | 9.892 | 10.11 | 9.777 | 10.03 | 8,289,698 | +0.22(+2.27%) |
Apr 23, 2009 | 9.890 | 9.905 | 9.500 | 9.807 | 10,178,999 | -0.18(-1.80%) |
Apr 22, 2009 | 9.655 | 10.17 | 9.533 | 9.987 | 9,885,697 | +0.29(+3.04%) |
Apr 21, 2009 | 9.181 | 9.697 | 9.176 | 9.692 | 8,017,167 | +0.46(+5.03%) |
Apr 20, 2009 | 9.363 | 9.363 | 9.016 | 9.228 | 8,132,517 | -0.34(-3.57%) |
Apr 17, 2009 | 9.428 | 9.685 | 9.423 | 9.570 | 5,588,751 | +0.13(+1.35%) |
Apr 16, 2009 | 9.445 | 9.508 | 9.121 | 9.443 | 5,603,870 | +0.11(+1.23%) |
Apr 15, 2009 | 9.395 | 9.403 | 9.171 | 9.328 | 3,711,490 | -0.14(-1.48%) |
Apr 14, 2009 | 9.453 | 9.732 | 9.405 | 9.468 | 8,181,365 | -0.08(-0.86%) |
Apr 13, 2009 | 9.637 | 9.722 | 9.450 | 9.550 | 10,818,069 | +0.21(+2.27%) |
Apr 09, 2009 | 9.078 | 9.360 | 8.926 | 9.338 | 9,414,290 | +0.00(+0.05%) |
Apr 08, 2009 | 9.268 | 9.450 | 9.203 | 9.333 | 6,930,233 | +0.19(+2.08%) |
Apr 07, 2009 | 9.168 | 9.368 | 9.046 | 9.143 | 8,117,754 | +0.03(+0.38%) |
Apr 06, 2009 | 9.148 | 9.255 | 8.908 | 9.108 | 6,139,461 | -0.20(-2.12%) |
Apr 03, 2009 | 8.521 | 9.308 | 8.521 | 9.305 | 14,254,604 | +0.78(+9.14%) |
Apr 02, 2009 | 8.284 | 8.729 | 8.284 | 8.526 | 9,083,842 | +0.36(+4.47%) |
Apr 01, 2009 | 7.805 | 8.214 | 7.490 | 8.162 | 13,777,602 | -0.01(-0.12%) |
Mar 31, 2009 | 8.152 | 8.369 | 8.057 | 8.172 | 8,246,406 | +0.04(+0.49%) |
Mar 30, 2009 | 8.392 | 8.421 | 8.059 | 8.132 | 6,944,920 | -0.78(-8.79%) |
Mar 26, 2009 | 8.601 | 8.958 | 8.551 | 8.916 | 9,396,290 | +0.40(+4.66%) |
Mar 25, 2009 | 8.349 | 8.519 | 7.992 | 8.519 | 14,358,251 | -0.20(-2.29%) |
Mar 24, 2009 | 9.033 | 9.131 | 8.616 | 8.719 | 12,150,763 | -0.53(-5.70%) |
Mar 23, 2009 | 9.061 | 9.245 | 9.006 | 9.245 | 9,961,616 | +0.57(+6.53%) |
Mar 20, 2009 | 8.938 | 8.988 | 8.586 | 8.679 | 16,133,844 | -0.19(-2.19%) |
Mar 19, 2009 | 8.861 | 8.996 | 8.761 | 8.873 | 9,409,079 | +0.14(+1.61%) |
Mar 18, 2009 | 8.379 | 8.843 | 8.352 | 8.733 | 12,265,465 | +0.25(+2.99%) |
Mar 17, 2009 | 8.159 | 8.479 | 8.032 | 8.479 | 7,610,909 | +0.42(+5.24%) |
Mar 16, 2009 | 8.209 | 8.277 | 7.932 | 8.057 | 10,569,304 | -0.13(-1.59%) |
Mar 13, 2009 | 8.454 | 8.459 | 8.010 | 8.187 | 0 | -0.27(-3.16%) |
Mar 12, 2009 | 8.421 | 8.481 | 8.017 | 8.454 | 11,811,693 | +0.13(+1.59%) |
Mar 11, 2009 | 8.189 | 8.454 | 8.149 | 8.322 | 15,970,711 | +0.21(+2.59%) |
Mar 10, 2009 | 7.840 | 8.134 | 7.757 | 8.112 | 17,029,932 | +0.40(+5.18%) |
Mar 09, 2009 | 7.428 | 7.870 | 7.415 | 7.712 | 12,877,888 | +0.20(+2.73%) |
Mar 06, 2009 | 7.543 | 7.665 | 7.211 | 7.508 | 0 | -0.01(-0.20%) |
Mar 05, 2009 | 7.360 | 7.732 | 7.333 | 7.523 | 11,591,738 | +0.03(+0.37%) |
Mar 04, 2009 | 7.173 | 7.643 | 7.148 | 7.495 | 12,793,150 | +0.67(+9.88%) |
Mar 02, 2009 | 6.871 | 6.981 | 6.749 | 6.821 | 9,225,471 | -0.17(-2.43%) |
Feb 27, 2009 | 6.978 | 7.320 | 6.888 | 6.991 | 0 | -0.14(-1.93%) |
Feb 26, 2009 | 7.041 | 7.161 | 6.516 | 7.128 | 32,995,946 | +0.11(+1.57%) |
Feb 25, 2009 | 6.859 | 7.046 | 6.771 | 7.018 | 28,088,300 | +0.16(+2.33%) |
Feb 24, 2009 | 6.424 | 6.936 | 6.352 | 6.859 | 14,195,819 | +0.37(+5.65%) |
Feb 23, 2009 | 6.629 | 6.644 | 6.369 | 6.492 | 16,074,422 | -0.01(-0.19%) |
Feb 20, 2009 | 6.379 | 6.536 | 6.289 | 6.504 | 16,851,112 | +0.03(+0.46%) |
Feb 19, 2009 | 6.564 | 6.611 | 6.412 | 6.474 | 14,287,507 | +0.04(+0.62%) |
Feb 18, 2009 | 6.586 | 6.586 | 6.419 | 6.434 | 12,326,561 | -0.04(-0.66%) |
Feb 17, 2009 | 6.639 | 6.639 | 6.402 | 6.477 | 10,886,034 | -0.23(-3.43%) |
Feb 13, 2009 | 6.744 | 6.821 | 6.619 | 6.706 | 11,296,829 | -0.05(-0.81%) |
Feb 12, 2009 | 6.721 | 6.776 | 6.549 | 6.761 | 9,442,198 | -0.04(-0.55%) |
Feb 11, 2009 | 6.784 | 6.991 | 6.619 | 6.799 | 13,389,271 | +0.09(+1.42%) |
Feb 10, 2009 | 7.218 | 7.263 | 6.614 | 6.704 | 21,529,710 | -0.52(-7.16%) |
Feb 09, 2009 | 7.191 | 7.480 | 7.178 | 7.221 | 9,284,468 | -0.03(-0.41%) |
Feb 06, 2009 | 7.473 | 7.490 | 6.906 | 7.251 | 29,745,356 | -0.42(-5.47%) |
Feb 05, 2009 | 7.188 | 7.775 | 7.121 | 7.670 | 10,551,493 | +0.35(+4.74%) |
Feb 04, 2009 | 7.495 | 7.573 | 7.223 | 7.323 | 9,067,641 | -0.17(-2.23%) |
Feb 03, 2009 | 6.789 | 7.540 | 6.789 | 7.490 | 18,904,002 | +0.84(+12.61%) |
Feb 02, 2009 | 6.616 | 6.706 | 6.479 | 6.651 | 9,283,667 | +0.01(+0.11%) |
Jan 30, 2009 | 6.951 | 7.011 | 6.616 | 6.644 | 0 | -0.25(-3.59%) |
Jan 29, 2009 | 7.276 | 7.276 | 6.849 | 6.891 | 8,068,922 | -0.45(-6.09%) |
Jan 28, 2009 | 7.018 | 7.473 | 7.016 | 7.338 | 12,063,482 | +0.50(+7.26%) |
Jan 27, 2009 | 6.871 | 6.953 | 6.666 | 6.841 | 7,335,417 | -0.02(-0.36%) |
Jan 26, 2009 | 6.791 | 7.131 | 6.724 | 6.866 | 9,285,373 | +0.10(+1.51%) |
Jan 23, 2009 | 6.469 | 6.884 | 6.469 | 6.764 | 6,087,037 | +0.15(+2.30%) |
Jan 22, 2009 | 6.704 | 6.724 | 6.499 | 6.611 | 7,381,710 | -0.27(-3.95%) |
Jan 21, 2009 | 6.764 | 6.908 | 6.449 | 6.884 | 9,253,264 | +0.37(+5.75%) |
Jan 20, 2009 | 6.961 | 7.081 | 6.467 | 6.509 | 11,454,059 | -0.51(-7.32%) |
Jan 16, 2009 | 7.088 | 7.098 | 6.561 | 7.023 | 13,033,507 | +0.11(+1.59%) |
Jan 15, 2009 | 7.026 | 7.176 | 6.759 | 6.913 | 11,614,816 | -0.04(-0.61%) |
Jan 14, 2009 | 7.333 | 7.333 | 6.814 | 6.956 | 11,351,357 | -0.44(-5.97%) |
Jan 13, 2009 | 7.550 | 7.795 | 7.236 | 7.398 | 12,013,212 | -0.30(-3.95%) |
Jan 12, 2009 | 7.840 | 7.862 | 7.608 | 7.702 | 3,718,795 | -0.17(-2.16%) |
Jan 09, 2009 | 8.149 | 8.187 | 7.670 | 7.872 | 6,393,961 | -0.34(-4.19%) |
Jan 08, 2009 | 8.062 | 8.239 | 7.852 | 8.217 | 4,787,141 | +0.23(+2.84%) |
Jan 07, 2009 | 8.426 | 8.476 | 7.925 | 7.990 | 5,654,697 | -0.65(-7.51%) |
Jan 06, 2009 | 8.521 | 8.796 | 8.274 | 8.639 | 5,948,103 | +0.31(+3.75%) |
Jan 05, 2009 | 8.372 | 8.574 | 8.242 | 8.327 | 7,454,380 | -0.17(-1.97%) |
Jan 02, 2009 | 8.015 | 8.539 | 7.902 | 8.494 | 0 | +0.50(+6.28%) |
Jan 01, 2009 | 7.702 | 8.119 | 7.697 | 7.992 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.702 | 8.119 | 7.697 | 7.992 | 5,374,267 | +0.26(+3.39%) |
Dec 30, 2008 | 7.790 | 7.822 | 7.640 | 7.730 | 4,304,035 | +0.01(+0.10%) |
Dec 29, 2008 | 7.772 | 7.842 | 7.563 | 7.722 | 2,695,612 | -0.12(-1.56%) |
Dec 26, 2008 | 7.897 | 7.897 | 7.635 | 7.845 | 1,628,300 | -0.03(-0.41%) |
Dec 24, 2008 | 7.875 | 7.932 | 7.795 | 7.877 | 969,480 | -0.01(-0.09%) |
Dec 23, 2008 | 8.010 | 8.104 | 7.832 | 7.885 | 5,277,240 | +0.12(+1.58%) |
Dec 22, 2008 | 8.072 | 8.074 | 7.540 | 7.762 | 4,963,387 | -0.30(-3.75%) |
Dec 19, 2008 | 8.164 | 8.409 | 7.937 | 8.064 | 8,867,520 | +0.04(+0.47%) |
Dec 18, 2008 | 8.304 | 8.429 | 7.860 | 8.027 | 8,788,097 | -0.26(-3.10%) |
Dec 17, 2008 | 8.089 | 8.434 | 8.015 | 8.284 | 6,027,499 | +0.11(+1.41%) |
Dec 16, 2008 | 7.785 | 8.169 | 7.670 | 8.169 | 6,821,839 | +0.55(+7.24%) |
Dec 15, 2008 | 8.015 | 8.015 | 7.440 | 7.618 | 5,578,421 | -0.36(-4.51%) |
Dec 12, 2008 | 7.740 | 8.000 | 7.500 | 7.977 | 6,975,660 | +0.11(+1.40%) |
Dec 11, 2008 | 8.644 | 8.644 | 7.792 | 7.867 | 7,144,628 | -0.77(-8.88%) |
Dec 10, 2008 | 8.369 | 8.691 | 8.157 | 8.634 | 8,238,199 | +0.31(+3.72%) |
Dec 09, 2008 | 8.521 | 9.101 | 8.239 | 8.324 | 15,315,496 | -0.37(-4.31%) |
Dec 08, 2008 | 8.097 | 8.706 | 8.094 | 8.699 | 15,896,738 | +0.92(+11.81%) |
Dec 05, 2008 | 7.111 | 7.842 | 7.038 | 7.780 | 12,006,091 | +0.62(+8.69%) |
Dec 04, 2008 | 7.772 | 8.052 | 6.998 | 7.158 | 12,522,721 | -0.76(-9.64%) |
Dec 03, 2008 | 7.505 | 8.002 | 6.896 | 7.922 | 21,494,802 | +0.66(+9.15%) |
Dec 02, 2008 | 6.541 | 7.271 | 6.374 | 7.258 | 21,149,840 | +0.53(+7.87%) |
Dec 01, 2008 | 6.811 | 6.856 | 6.524 | 6.729 | 15,228,843 | -0.42(-5.84%) |
Nov 28, 2008 | 7.298 | 7.300 | 6.884 | 7.146 | 3,039,237 | -0.07(-0.93%) |
Nov 26, 2008 | 6.422 | 7.295 | 6.382 | 7.213 | 12,852,555 | +0.73(+11.24%) |
Nov 25, 2008 | 6.846 | 6.888 | 6.184 | 6.484 | 12,990,367 | -0.15(-2.33%) |
Nov 24, 2008 | 5.810 | 6.816 | 5.673 | 6.639 | 21,252,778 | +1.07(+19.13%) |
Nov 21, 2008 | 6.374 | 6.487 | 5.198 | 5.573 | 34,810,700 | -0.13(-2.23%) |
Nov 20, 2008 | 5.418 | 6.249 | 5.405 | 5.700 | 19,499,674 | +0.22(+3.96%) |
Nov 19, 2008 | 5.902 | 6.032 | 5.473 | 5.483 | 17,616,086 | -0.46(-7.73%) |
Nov 18, 2008 | 6.317 | 6.561 | 5.725 | 5.942 | 16,360,776 | -0.45(-6.99%) |
Nov 17, 2008 | 6.499 | 6.644 | 6.312 | 6.389 | 8,128,151 | -0.20(-3.07%) |
Nov 14, 2008 | 6.584 | 6.971 | 6.531 | 6.591 | 10,658,192 | -0.24(-3.58%) |
Nov 13, 2008 | 6.092 | 6.836 | 5.937 | 6.836 | 13,740,606 | +0.76(+12.54%) |
Nov 12, 2008 | 6.594 | 6.594 | 6.057 | 6.075 | 9,803,029 | -0.61(-9.11%) |
Nov 11, 2008 | 6.898 | 6.913 | 6.422 | 6.684 | 11,085,734 | -0.39(-5.47%) |
Nov 10, 2008 | 7.363 | 7.403 | 6.926 | 7.071 | 7,594,247 | -0.06(-0.84%) |
Nov 07, 2008 | 7.148 | 7.208 | 6.938 | 7.131 | 5,683,678 | +0.05(+0.74%) |
Nov 06, 2008 | 7.243 | 7.540 | 7.008 | 7.078 | 6,867,992 | -0.36(-4.87%) |
Nov 05, 2008 | 7.877 | 7.877 | 7.333 | 7.440 | 9,465,601 | -0.43(-5.49%) |
Nov 04, 2008 | 7.847 | 8.027 | 7.715 | 7.872 | 7,024,684 | +0.23(+3.07%) |
Nov 03, 2008 | 7.398 | 7.915 | 7.398 | 7.638 | 4,770,075 | -0.09(-1.20%) |
Oct 31, 2008 | 7.620 | 7.977 | 7.271 | 7.730 | 9,856,046 | +0.11(+1.44%) |
Oct 30, 2008 | 7.797 | 7.947 | 7.420 | 7.620 | 11,450,450 | +0.11(+1.53%) |
Oct 29, 2008 | 7.043 | 7.712 | 6.894 | 7.505 | 12,531,188 | +0.37(+5.22%) |
Oct 28, 2008 | 6.569 | 7.133 | 6.152 | 7.133 | 11,888,433 | +0.81(+12.88%) |
Oct 27, 2008 | 6.561 | 6.706 | 6.292 | 6.319 | 7,959,836 | -0.34(-5.13%) |
Oct 24, 2008 | 6.239 | 6.876 | 6.092 | 6.661 | 12,721,104 | -0.13(-1.95%) |
Oct 23, 2008 | 6.998 | 7.153 | 6.414 | 6.794 | 14,690,585 | -0.08(-1.16%) |
Oct 22, 2008 | 7.398 | 7.398 | 6.736 | 6.874 | 15,908,081 | -0.61(-8.20%) |
Oct 21, 2008 | 7.767 | 7.960 | 7.440 | 7.488 | 13,605,477 | -0.46(-5.75%) |
Oct 20, 2008 | 8.042 | 8.042 | 7.510 | 7.945 | 8,559,066 | +0.06(+0.73%) |
Oct 17, 2008 | 7.947 | 8.419 | 7.605 | 7.887 | 16,067,954 | -0.22(-2.77%) |
Oct 16, 2008 | 7.902 | 8.172 | 7.086 | 8.112 | 23,359,982 | +0.39(+5.08%) |
Oct 15, 2008 | 9.021 | 9.021 | 7.712 | 7.720 | 11,264,267 | -1.24(-13.87%) |
Oct 14, 2008 | 10.03 | 10.30 | 8.704 | 8.963 | 15,121,363 | -0.46(-4.85%) |
Oct 13, 2008 | 8.736 | 9.420 | 8.436 | 9.420 | 13,775,599 | +1.29(+15.88%) |
Oct 10, 2008 | 7.717 | 8.511 | 7.495 | 8.129 | 21,603,270 | -0.35(-4.15%) |
Oct 09, 2008 | 9.320 | 9.423 | 8.481 | 8.481 | 9,404,465 | -0.63(-6.93%) |
Oct 08, 2008 | 8.456 | 9.428 | 8.417 | 9.113 | 12,615,498 | +0.14(+1.56%) |
Oct 07, 2008 | 9.685 | 9.897 | 8.831 | 8.973 | 15,767,137 | -1.11(-11.04%) |
Oct 06, 2008 | 9.902 | 10.19 | 9.448 | 10.09 | 17,120,976 | -0.29(-2.81%) |
Oct 03, 2008 | 10.22 | 11.47 | 10.18 | 10.38 | 18,022,432 | -0.65(-5.93%) |
Oct 02, 2008 | 11.48 | 11.48 | 11.02 | 11.03 | 7,525,001 | -0.55(-4.78%) |
Oct 01, 2008 | 11.92 | 12.11 | 11.48 | 11.59 | 7,311,546 | -0.50(-4.11%) |
Sep 30, 2008 | 11.50 | 12.08 | 11.01 | 12.08 | 12,773,011 | +0.91(+8.13%) |
Sep 29, 2008 | 12.25 | 12.36 | 11.03 | 11.18 | 14,538,915 | -1.47(-11.63%) |
Sep 26, 2008 | 12.59 | 12.82 | 12.45 | 12.65 | 0 | -0.35(-2.67%) |
Sep 25, 2008 | 12.80 | 13.39 | 12.63 | 12.99 | 8,114,590 | +0.26(+2.06%) |
Sep 24, 2008 | 13.19 | 13.19 | 12.63 | 12.73 | 8,077,465 | -0.31(-2.37%) |
Sep 23, 2008 | 12.90 | 13.38 | 12.75 | 13.04 | 9,332,062 | -0.03(-0.27%) |
Sep 22, 2008 | 13.92 | 13.92 | 12.93 | 13.08 | 9,405,654 | -0.86(-6.16%) |
Sep 19, 2008 | 14.29 | 15.04 | 13.73 | 13.93 | 0 | +0.12(+0.90%) |
Sep 18, 2008 | 13.36 | 14.01 | 12.90 | 13.81 | 14,042,800 | +0.50(+3.73%) |
Sep 17, 2008 | 13.65 | 13.86 | 13.22 | 13.31 | 12,137,414 | -0.73(-5.19%) |
Sep 16, 2008 | 13.44 | 14.04 | 13.27 | 14.04 | 11,159,126 | +0.36(+2.63%) |
Sep 15, 2008 | 13.55 | 14.28 | 13.55 | 13.68 | 13,108,857 | -0.60(-4.20%) |
Sep 12, 2008 | 14.37 | 14.45 | 14.15 | 14.28 | 87,448,416 | -0.20(-1.38%) |
Sep 11, 2008 | 13.69 | 14.51 | 13.55 | 14.48 | 15,600,372 | +0.48(+3.41%) |
Sep 10, 2008 | 13.72 | 14.26 | 13.66 | 14.00 | 22,699,356 | +1.00(+7.66%) |
Sep 09, 2008 | 13.68 | 13.94 | 12.91 | 13.01 | 11,936,584 | -0.69(-5.01%) |
Sep 08, 2008 | 13.93 | 13.99 | 13.08 | 13.69 | 13,223,767 | +0.10(+0.73%) |
Sep 05, 2008 | 13.17 | 13.65 | 13.05 | 13.59 | 0 | +0.14(+1.02%) |
Sep 04, 2008 | 13.34 | 13.56 | 13.09 | 13.46 | 9,500,486 | -0.02(-0.15%) |
Sep 03, 2008 | 13.70 | 13.96 | 13.30 | 13.48 | 7,802,727 | -0.29(-2.12%) |
Sep 02, 2008 | 14.11 | 14.35 | 13.71 | 13.77 | 6,197,501 | -0.22(-1.55%) |
Aug 29, 2008 | 14.15 | 14.23 | 13.89 | 13.99 | 5,174,174 | -0.42(-2.91%) |
Aug 28, 2008 | 14.24 | 14.43 | 14.15 | 14.41 | 4,921,008 | +0.17(+1.21%) |
Aug 27, 2008 | 14.11 | 14.44 | 14.04 | 14.23 | 9,672,046 | +0.11(+0.80%) |
Aug 26, 2008 | 14.47 | 14.53 | 13.83 | 14.12 | 16,382,540 | +0.01(+0.05%) |
Aug 25, 2008 | 13.75 | 14.34 | 13.75 | 14.11 | 11,985,760 | +0.14(+1.00%) |
Aug 22, 2008 | 13.57 | 14.17 | 13.43 | 13.97 | 23,210,936 | +0.68(+5.11%) |
Aug 21, 2008 | 14.60 | 14.60 | 13.17 | 13.30 | 56,083,420 | -3.01(-18.45%) |
Aug 20, 2008 | 16.73 | 16.73 | 16.17 | 16.30 | 12,483,830 | -0.04(-0.27%) |
Aug 19, 2008 | 16.07 | 16.49 | 16.04 | 16.35 | 5,144,175 | +0.21(+1.30%) |
Aug 18, 2008 | 16.56 | 16.63 | 15.96 | 16.14 | 5,618,606 | -0.42(-2.52%) |
Aug 15, 2008 | 16.92 | 17.10 | 16.38 | 16.56 | 0 | -0.23(-1.35%) |
Aug 14, 2008 | 17.00 | 17.06 | 16.61 | 16.78 | 8,943,499 | -0.48(-2.79%) |
Aug 13, 2008 | 17.44 | 17.50 | 17.12 | 17.26 | 7,047,494 | -0.29(-1.66%) |
Aug 12, 2008 | 17.50 | 17.73 | 17.36 | 17.56 | 5,038,625 | -0.03(-0.16%) |
Aug 11, 2008 | 17.44 | 17.91 | 17.30 | 17.58 | 6,165,683 | +0.21(+1.21%) |
Aug 08, 2008 | 16.89 | 17.52 | 16.73 | 17.37 | 8,321,003 | +0.49(+2.91%) |
Aug 07, 2008 | 17.11 | 17.31 | 16.79 | 16.88 | 3,810,871 | -0.23(-1.37%) |
Aug 06, 2008 | 16.94 | 17.18 | 16.70 | 17.12 | 4,930,312 | +0.09(+0.51%) |
Aug 05, 2008 | 16.27 | 17.13 | 16.25 | 17.03 | 6,582,511 | +0.79(+4.86%) |
Aug 04, 2008 | 16.04 | 16.27 | 15.78 | 16.24 | 5,251,771 | +0.19(+1.18%) |
Aug 01, 2008 | 16.01 | 16.08 | 15.68 | 16.05 | 4,349,474 | +0.12(+0.78%) |
Jul 31, 2008 | 16.04 | 16.13 | 15.80 | 15.93 | 4,689,586 | -0.28(-1.76%) |
Jul 30, 2008 | 16.01 | 16.23 | 15.74 | 16.21 | 4,273,082 | +0.30(+1.90%) |
Jul 29, 2008 | 15.91 | 16.09 | 15.75 | 15.91 | 6,885,775 | +0.27(+1.71%) |
Jul 28, 2008 | 15.92 | 16.34 | 15.61 | 15.64 | 3,895,233 | -0.27(-1.73%) |
Jul 25, 2008 | 15.84 | 16.18 | 15.67 | 15.92 | 4,084,508 | +0.07(+0.47%) |
Jul 24, 2008 | 16.25 | 16.25 | 15.75 | 15.84 | 4,168,714 | -0.28(-1.76%) |
Jul 23, 2008 | 16.30 | 16.99 | 16.07 | 16.13 | 7,508,131 | -0.27(-1.66%) |
Jul 22, 2008 | 16.77 | 16.79 | 16.10 | 16.40 | 11,084,340 | -0.92(-5.33%) |
Jul 21, 2008 | 17.59 | 17.72 | 17.17 | 17.32 | 4,726,822 | -0.34(-1.92%) |
Jul 18, 2008 | 17.45 | 17.71 | 16.98 | 17.66 | 5,500,576 | +0.28(+1.61%) |
Jul 17, 2008 | 16.79 | 17.47 | 16.72 | 17.38 | 6,855,239 | +0.65(+3.91%) |
Jul 16, 2008 | 15.70 | 16.79 | 15.70 | 16.73 | 10,027,530 | +0.90(+5.69%) |
Jul 15, 2008 | 15.31 | 15.97 | 15.00 | 15.83 | 8,470,402 | +0.25(+1.63%) |
Jul 14, 2008 | 15.93 | 16.22 | 15.53 | 15.57 | 4,957,355 | -0.23(-1.44%) |
Jul 11, 2008 | 15.91 | 16.20 | 15.39 | 15.80 | 6,199,275 | -0.40(-2.50%) |
Jul 10, 2008 | 16.36 | 16.74 | 16.04 | 16.20 | 6,390,497 | -0.08(-0.49%) |
Jul 09, 2008 | 16.67 | 17.02 | 16.23 | 16.28 | 4,678,215 | -0.40(-2.39%) |
Jul 08, 2008 | 16.48 | 16.82 | 15.77 | 16.68 | 9,010,431 | -0.08(-0.48%) |
Jul 07, 2008 | 16.88 | 17.19 | 16.39 | 16.76 | 4,346,875 | -0.10(-0.58%) |
Jul 04, 2008 | 17.60 | 17.60 | 16.45 | 16.86 | 4,202,779 | +0.00(+0.00%) |
Jul 03, 2008 | 17.60 | 17.60 | 16.45 | 16.86 | 4,202,779 | -0.59(-3.39%) |
Jul 02, 2008 | 17.70 | 18.07 | 17.43 | 17.45 | 6,087,049 | -0.05(-0.31%) |
Jul 01, 2008 | 16.82 | 17.69 | 16.53 | 17.51 | 7,641,412 | +0.47(+2.77%) |
Jun 30, 2008 | 17.43 | 17.44 | 17.00 | 17.04 | 5,111,828 | -0.10(-0.57%) |
Jun 27, 2008 | 16.69 | 17.20 | 16.61 | 17.13 | 7,137,627 | +0.37(+2.22%) |
Jun 26, 2008 | 17.44 | 17.45 | 16.62 | 16.76 | 10,831,422 | -0.90(-5.12%) |
Jun 25, 2008 | 17.81 | 17.92 | 17.50 | 17.66 | 5,690,495 | -0.03(-0.16%) |
Jun 24, 2008 | 18.56 | 18.56 | 17.63 | 17.69 | 8,986,339 | -0.89(-4.80%) |
Jun 23, 2008 | 18.30 | 18.78 | 18.14 | 18.58 | 5,293,678 | +0.33(+1.82%) |
Jun 20, 2008 | 18.35 | 18.67 | 18.01 | 18.25 | 5,085,959 | -0.11(-0.61%) |
Jun 19, 2008 | 17.71 | 18.75 | 17.69 | 18.36 | 7,191,782 | +0.63(+3.55%) |
Jun 18, 2008 | 17.96 | 18.18 | 17.61 | 17.73 | 3,741,869 | -0.25(-1.42%) |
Jun 17, 2008 | 18.19 | 18.33 | 17.87 | 17.99 | 2,920,530 | -0.19(-1.06%) |
Jun 16, 2008 | 18.17 | 18.35 | 17.99 | 18.18 | 4,149,797 | +0.01(+0.04%) |
Jun 13, 2008 | 17.95 | 18.37 | 17.85 | 18.17 | 6,450,939 | +0.64(+3.67%) |
Jun 12, 2008 | 17.46 | 17.58 | 17.39 | 17.53 | 4,807,816 | +0.19(+1.11%) |
Jun 11, 2008 | 17.89 | 17.89 | 17.11 | 17.34 | 6,666,453 | -0.47(-2.66%) |
Jun 10, 2008 | 17.49 | 17.86 | 17.42 | 17.81 | 5,871,828 | +0.41(+2.35%) |
Jun 09, 2008 | 17.77 | 17.94 | 17.17 | 17.40 | 4,453,926 | -0.33(-1.86%) |
Jun 06, 2008 | 18.28 | 18.31 | 17.71 | 17.73 | 4,434,905 | -0.72(-3.92%) |
Jun 05, 2008 | 18.13 | 18.48 | 17.76 | 18.46 | 6,597,739 | +0.34(+1.89%) |
Jun 04, 2008 | 18.04 | 18.22 | 17.96 | 18.11 | 7,179,206 | +0.09(+0.50%) |
Jun 03, 2008 | 17.86 | 18.10 | 17.65 | 18.02 | 6,012,367 | +0.22(+1.26%) |