Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.21 | 10.21 | 9.395 | 9.544 | 7,682,986 | -0.56(-5.56%) |
Jun 29, 2009 | 10.01 | 10.26 | 9.651 | 10.11 | 5,826,382 | +0.28(+2.86%) |
Jun 26, 2009 | 9.916 | 9.998 | 9.594 | 9.825 | 3,914,529 | -0.22(-2.22%) |
Jun 25, 2009 | 9.816 | 10.05 | 9.775 | 10.05 | 5,029,618 | +0.26(+2.61%) |
Jun 24, 2009 | 9.957 | 10.44 | 9.709 | 9.792 | 5,539,572 | +0.08(+0.85%) |
Jun 23, 2009 | 10.04 | 10.23 | 9.598 | 9.709 | 7,024,511 | -0.12(-1.26%) |
Jun 22, 2009 | 10.82 | 10.93 | 9.825 | 9.833 | 6,593,968 | -1.18(-10.72%) |
Jun 19, 2009 | 11.01 | 11.09 | 10.71 | 11.01 | 5,765,587 | +0.12(+1.06%) |
Jun 18, 2009 | 10.82 | 11.23 | 10.66 | 10.90 | 3,909,175 | +0.25(+2.33%) |
Jun 17, 2009 | 11.35 | 11.43 | 10.51 | 10.65 | 7,392,103 | -0.77(-6.72%) |
Jun 16, 2009 | 12.33 | 12.39 | 11.33 | 11.42 | 6,521,621 | -0.95(-7.68%) |
Jun 15, 2009 | 12.13 | 12.42 | 12.05 | 12.37 | 5,990,149 | +0.17(+1.35%) |
Jun 12, 2009 | 12.16 | 12.56 | 12.07 | 12.20 | 3,220,954 | +0.08(+0.68%) |
Jun 11, 2009 | 11.68 | 12.49 | 11.65 | 12.12 | 5,890,179 | +0.42(+3.60%) |
Jun 10, 2009 | 12.17 | 12.24 | 11.56 | 11.70 | 3,754,171 | -0.40(-3.28%) |
Jun 09, 2009 | 11.81 | 12.24 | 11.79 | 12.10 | 5,074,384 | +0.27(+2.30%) |
Jun 08, 2009 | 12.00 | 12.22 | 11.68 | 11.82 | 4,022,648 | -0.12(-1.04%) |
Jun 05, 2009 | 12.20 | 12.78 | 11.73 | 11.95 | 6,072,713 | -0.14(-1.16%) |
Jun 04, 2009 | 11.71 | 12.17 | 11.48 | 12.09 | 4,828,464 | +0.47(+4.05%) |
Jun 03, 2009 | 11.74 | 12.19 | 11.54 | 11.62 | 4,532,409 | -0.48(-3.96%) |
Jun 02, 2009 | 11.74 | 12.28 | 11.60 | 12.10 | 7,471,299 | +0.36(+3.10%) |
Jun 01, 2009 | 11.96 | 12.12 | 11.21 | 11.73 | 11,790,228 | +0.44(+3.87%) |
May 29, 2009 | 11.27 | 11.57 | 10.96 | 11.29 | 9,811,060 | -0.05(-0.44%) |
May 28, 2009 | 11.13 | 11.43 | 10.74 | 11.34 | 8,249,728 | -0.03(-0.29%) |
May 27, 2009 | 11.93 | 12.38 | 11.30 | 11.38 | 7,377,260 | -0.59(-4.90%) |
May 26, 2009 | 10.97 | 12.34 | 10.82 | 11.96 | 10,883,767 | +1.47(+14.00%) |
May 22, 2009 | 11.06 | 11.12 | 10.40 | 10.49 | 5,631,200 | -0.34(-3.13%) |
May 21, 2009 | 11.48 | 11.56 | 10.36 | 10.83 | 12,932,144 | -1.11(-9.27%) |
May 20, 2009 | 13.05 | 13.11 | 11.74 | 11.94 | 12,238,343 | -0.46(-3.73%) |
May 19, 2009 | 14.24 | 14.40 | 12.38 | 12.40 | 11,961,076 | -2.06(-14.27%) |
May 18, 2009 | 12.98 | 14.51 | 12.96 | 14.46 | 7,272,297 | +2.04(+16.41%) |
May 15, 2009 | 13.37 | 13.63 | 12.38 | 12.43 | 5,327,918 | -0.88(-6.64%) |
May 14, 2009 | 12.85 | 13.49 | 12.47 | 13.31 | 5,445,199 | +0.40(+3.07%) |
May 13, 2009 | 13.61 | 13.87 | 12.80 | 12.91 | 8,430,110 | -1.38(-9.65%) |
May 12, 2009 | 15.40 | 15.84 | 13.66 | 14.29 | 8,492,342 | -0.92(-6.03%) |
May 11, 2009 | 16.19 | 17.31 | 15.13 | 15.21 | 11,487,959 | -1.60(-9.53%) |
May 08, 2009 | 13.72 | 16.81 | 13.68 | 16.81 | 12,839,212 | +3.58(+27.09%) |
May 07, 2009 | 14.60 | 15.06 | 13.05 | 13.23 | 14,382,525 | -0.07(-0.50%) |
May 06, 2009 | 11.26 | 13.69 | 11.24 | 13.29 | 15,499,630 | +2.75(+26.08%) |
May 05, 2009 | 10.52 | 10.73 | 10.07 | 10.54 | 4,333,615 | -0.07(-0.62%) |
May 04, 2009 | 9.115 | 10.72 | 9.082 | 10.61 | 6,500,488 | +1.77(+19.98%) |
May 01, 2009 | 8.933 | 9.239 | 8.751 | 8.842 | 2,937,818 | -0.18(-2.01%) |
Apr 30, 2009 | 9.445 | 9.602 | 8.933 | 9.024 | 4,144,043 | -0.23(-2.50%) |
Apr 29, 2009 | 8.991 | 9.272 | 8.768 | 9.255 | 3,810,421 | +0.55(+6.36%) |
Apr 28, 2009 | 8.751 | 9.148 | 8.520 | 8.702 | 6,094,325 | -0.31(-3.39%) |
Apr 27, 2009 | 9.494 | 9.668 | 8.917 | 9.007 | 5,061,282 | -0.97(-9.69%) |
Apr 24, 2009 | 9.007 | 10.44 | 8.405 | 9.973 | 13,107,891 | +1.11(+12.48%) |
Apr 23, 2009 | 8.438 | 8.941 | 8.306 | 8.867 | 7,844,955 | +0.28(+3.27%) |
Apr 22, 2009 | 8.619 | 9.536 | 8.174 | 8.586 | 11,273,107 | -0.45(-4.94%) |
Apr 21, 2009 | 7.472 | 9.701 | 7.331 | 9.032 | 25,033,358 | -1.64(-15.39%) |
Apr 20, 2009 | 12.01 | 12.22 | 10.67 | 10.68 | 10,141,457 | -1.73(-13.91%) |
Apr 17, 2009 | 11.44 | 12.89 | 10.93 | 12.40 | 9,769,692 | +1.09(+9.64%) |
Apr 16, 2009 | 10.72 | 11.56 | 10.13 | 11.31 | 9,488,088 | +0.72(+6.78%) |
Apr 15, 2009 | 9.907 | 10.66 | 9.527 | 10.59 | 4,992,483 | +0.66(+6.65%) |
Apr 14, 2009 | 11.01 | 11.67 | 9.907 | 9.932 | 9,659,124 | -1.16(-10.49%) |
Apr 13, 2009 | 9.800 | 11.15 | 9.494 | 11.10 | 8,749,030 | +0.89(+8.74%) |
Apr 09, 2009 | 9.016 | 10.20 | 8.607 | 10.20 | 8,446,971 | +2.13(+26.38%) |
Apr 08, 2009 | 8.512 | 8.636 | 7.802 | 8.074 | 3,865,703 | -0.40(-4.68%) |
Apr 07, 2009 | 8.710 | 8.948 | 8.471 | 8.471 | 2,997,865 | -0.60(-6.64%) |
Apr 06, 2009 | 9.057 | 9.119 | 8.669 | 9.073 | 5,235,053 | -0.21(-2.31%) |
Apr 03, 2009 | 9.206 | 9.305 | 8.661 | 9.288 | 4,306,235 | +0.07(+0.72%) |
Apr 02, 2009 | 9.139 | 9.497 | 8.784 | 9.222 | 7,439,191 | +0.65(+7.61%) |
Apr 01, 2009 | 7.909 | 8.661 | 7.852 | 8.570 | 4,465,973 | +0.45(+5.60%) |
Mar 31, 2009 | 7.785 | 8.314 | 7.530 | 8.116 | 5,706,210 | +0.37(+4.80%) |
Mar 30, 2009 | 8.322 | 8.413 | 7.695 | 7.744 | 3,590,384 | -1.24(-13.79%) |
Mar 26, 2009 | 8.917 | 9.007 | 8.586 | 8.983 | 5,951,012 | +0.30(+3.42%) |
Mar 25, 2009 | 8.751 | 9.247 | 8.058 | 8.685 | 5,846,703 | +0.06(+0.67%) |
Mar 24, 2009 | 9.239 | 9.693 | 8.611 | 8.628 | 5,835,985 | -1.00(-10.38%) |
Mar 23, 2009 | 8.917 | 9.635 | 8.718 | 9.627 | 5,396,395 | +1.44(+17.54%) |
Mar 20, 2009 | 8.710 | 8.751 | 7.984 | 8.190 | 4,951,003 | -0.45(-5.25%) |
Mar 19, 2009 | 9.973 | 10.12 | 8.595 | 8.644 | 6,303,753 | -1.04(-10.74%) |
Mar 18, 2009 | 8.512 | 9.874 | 8.479 | 9.684 | 7,924,134 | +0.73(+8.11%) |
Mar 17, 2009 | 8.537 | 8.958 | 8.256 | 8.958 | 5,328,320 | +0.72(+8.72%) |
Mar 16, 2009 | 8.025 | 9.329 | 7.942 | 8.240 | 8,221,469 | +0.46(+5.94%) |
Mar 13, 2009 | 8.132 | 8.215 | 7.265 | 7.777 | 6,444,651 | +0.20(+2.61%) |
Mar 12, 2009 | 6.745 | 7.620 | 6.440 | 7.579 | 9,794,378 | +0.59(+8.38%) |
Mar 11, 2009 | 6.473 | 7.257 | 6.209 | 6.993 | 9,729,807 | +0.68(+10.72%) |
Mar 10, 2009 | 6.464 | 6.489 | 5.870 | 6.316 | 7,298,950 | +0.67(+11.84%) |
Mar 09, 2009 | 5.267 | 6.118 | 5.185 | 5.647 | 5,440,045 | +0.30(+5.56%) |
Mar 06, 2009 | 5.754 | 6.151 | 4.871 | 5.350 | 6,970,988 | -0.24(-4.28%) |
Mar 05, 2009 | 6.415 | 6.481 | 5.449 | 5.589 | 5,318,238 | -1.00(-15.16%) |
Mar 04, 2009 | 7.018 | 7.587 | 6.184 | 6.588 | 6,791,542 | -0.78(-10.54%) |
Mar 02, 2009 | 7.513 | 7.761 | 7.331 | 7.364 | 6,664,622 | -0.37(-4.80%) |
Feb 27, 2009 | 8.107 | 8.768 | 7.703 | 7.736 | 7,992,268 | -1.27(-14.12%) |
Feb 26, 2009 | 8.908 | 10.19 | 8.512 | 9.007 | 11,481,441 | +1.07(+13.41%) |
Feb 25, 2009 | 8.297 | 8.661 | 7.042 | 7.942 | 11,395,313 | -0.45(-5.31%) |
Feb 24, 2009 | 7.059 | 8.710 | 6.786 | 8.388 | 11,851,181 | +1.23(+17.19%) |
Feb 23, 2009 | 7.546 | 7.728 | 6.910 | 7.158 | 6,133,757 | -0.27(-3.67%) |
Feb 20, 2009 | 7.150 | 7.571 | 6.646 | 7.430 | 8,358,668 | -0.25(-3.23%) |
Feb 19, 2009 | 8.479 | 8.784 | 7.670 | 7.678 | 4,405,413 | -0.67(-8.01%) |
Feb 18, 2009 | 8.768 | 8.768 | 7.711 | 8.347 | 7,269,552 | +0.08(+1.00%) |
Feb 17, 2009 | 8.933 | 9.139 | 8.256 | 8.264 | 7,356,023 | -1.16(-12.35%) |
Feb 13, 2009 | 9.602 | 9.825 | 9.096 | 9.428 | 8,052,106 | -0.21(-2.23%) |
Feb 12, 2009 | 9.229 | 10.17 | 9.073 | 9.643 | 9,184,887 | -0.77(-7.38%) |
Feb 11, 2009 | 10.44 | 10.81 | 9.998 | 10.41 | 5,840,058 | +0.54(+5.52%) |
Feb 10, 2009 | 12.05 | 12.25 | 9.816 | 9.866 | 12,148,564 | -2.39(-19.47%) |
Feb 09, 2009 | 12.33 | 12.72 | 11.43 | 12.25 | 8,906,307 | +0.41(+3.49%) |
Feb 06, 2009 | 10.82 | 12.48 | 10.82 | 11.84 | 8,633,608 | +1.14(+10.65%) |
Feb 05, 2009 | 10.61 | 11.53 | 9.775 | 10.70 | 10,407,707 | +0.10(+0.93%) |
Feb 04, 2009 | 10.77 | 11.57 | 10.53 | 10.60 | 5,896,006 | -0.22(-2.06%) |
Feb 03, 2009 | 12.14 | 12.19 | 10.72 | 10.82 | 7,609,150 | -1.11(-9.34%) |
Feb 02, 2009 | 11.88 | 12.19 | 11.53 | 11.94 | 3,972,359 | -0.38(-3.08%) |
Jan 30, 2009 | 13.99 | 14.08 | 12.13 | 12.32 | 4,819,586 | -1.25(-9.19%) |
Jan 29, 2009 | 14.37 | 14.38 | 13.36 | 13.56 | 5,190,226 | -1.26(-8.52%) |
Jan 28, 2009 | 12.95 | 15.11 | 12.85 | 14.83 | 12,099,526 | +3.20(+27.56%) |
Jan 27, 2009 | 10.70 | 12.72 | 10.43 | 11.62 | 11,584,477 | +1.56(+15.50%) |
Jan 26, 2009 | 11.28 | 11.38 | 9.750 | 10.06 | 6,850,099 | -1.13(-10.10%) |
Jan 23, 2009 | 11.05 | 11.36 | 10.73 | 11.20 | 6,543,709 | -0.26(-2.23%) |
Jan 22, 2009 | 12.10 | 12.43 | 11.17 | 11.45 | 6,085,791 | -0.98(-7.90%) |
Jan 21, 2009 | 11.53 | 12.94 | 11.38 | 12.43 | 8,679,717 | +1.43(+12.98%) |
Jan 20, 2009 | 13.52 | 13.74 | 10.89 | 11.01 | 8,718,238 | -2.61(-19.16%) |
Jan 16, 2009 | 15.24 | 15.69 | 13.37 | 13.61 | 8,344,719 | -1.44(-9.59%) |
Jan 15, 2009 | 16.98 | 17.21 | 14.69 | 15.06 | 8,440,385 | -2.27(-13.10%) |
Jan 14, 2009 | 17.45 | 17.83 | 16.85 | 17.33 | 3,775,339 | -0.76(-4.20%) |
Jan 13, 2009 | 17.05 | 18.20 | 16.76 | 18.09 | 3,291,137 | +0.90(+5.24%) |
Jan 12, 2009 | 17.97 | 18.20 | 16.81 | 17.19 | 4,042,326 | -0.79(-4.41%) |
Jan 09, 2009 | 18.49 | 18.51 | 17.97 | 17.98 | 2,334,614 | -0.35(-1.89%) |
Jan 08, 2009 | 18.64 | 19.21 | 18.10 | 18.33 | 2,527,999 | -0.31(-1.68%) |
Jan 07, 2009 | 20.28 | 20.28 | 18.57 | 18.64 | 3,387,542 | -2.12(-10.22%) |
Jan 06, 2009 | 20.64 | 21.03 | 20.03 | 20.76 | 2,649,551 | +0.68(+3.37%) |
Jan 05, 2009 | 20.62 | 20.66 | 19.90 | 20.09 | 2,171,440 | -0.55(-2.68%) |
Jan 02, 2009 | 20.97 | 21.07 | 19.96 | 20.64 | 2,369,661 | +0.40(+2.00%) |
Dec 31, 2008 | 19.14 | 20.40 | 18.85 | 20.24 | 3,054,461 | +1.34(+7.08%) |
Dec 30, 2008 | 18.29 | 18.99 | 17.94 | 18.90 | 2,456,011 | +0.97(+5.39%) |
Dec 29, 2008 | 18.53 | 18.83 | 17.55 | 17.93 | 1,174,917 | -0.49(-2.64%) |
Dec 26, 2008 | 18.38 | 18.78 | 18.20 | 18.42 | 942,806 | +0.17(+0.95%) |
Dec 24, 2008 | 18.44 | 18.81 | 17.47 | 18.25 | 1,214,028 | +0.25(+1.38%) |
Dec 23, 2008 | 18.58 | 18.99 | 17.40 | 18.00 | 4,591,649 | -0.63(-3.37%) |
Dec 22, 2008 | 20.52 | 20.73 | 18.45 | 18.63 | 4,364,076 | -1.96(-9.54%) |
Dec 19, 2008 | 21.79 | 21.92 | 20.19 | 20.59 | 4,406,695 | -0.85(-3.97%) |
Dec 18, 2008 | 21.41 | 22.59 | 21.17 | 21.44 | 2,154,090 | -0.35(-1.59%) |
Dec 17, 2008 | 22.00 | 22.42 | 21.30 | 21.79 | 2,508,986 | -0.54(-2.44%) |
Dec 16, 2008 | 20.59 | 22.33 | 20.40 | 22.33 | 3,727,716 | +2.24(+11.13%) |
Dec 15, 2008 | 20.49 | 21.09 | 19.20 | 20.10 | 4,624,117 | -1.13(-5.33%) |
Dec 12, 2008 | 21.56 | 22.08 | 20.87 | 21.23 | 4,354,378 | -1.02(-4.57%) |
Dec 11, 2008 | 22.75 | 23.92 | 21.95 | 22.24 | 1,874,585 | -1.15(-4.91%) |
Dec 10, 2008 | 23.83 | 23.84 | 22.64 | 23.39 | 1,739,515 | +0.42(+1.83%) |
Dec 09, 2008 | 23.59 | 24.24 | 22.77 | 22.97 | 3,089,751 | -1.06(-4.40%) |
Dec 08, 2008 | 25.68 | 25.91 | 22.40 | 24.03 | 3,539,224 | -0.76(-3.06%) |
Dec 05, 2008 | 22.89 | 24.88 | 22.58 | 24.78 | 3,995,308 | +1.40(+5.97%) |
Dec 04, 2008 | 21.66 | 25.16 | 21.59 | 23.39 | 3,888,119 | +0.98(+4.38%) |
Dec 03, 2008 | 20.85 | 22.68 | 20.23 | 22.41 | 3,327,274 | +1.06(+4.95%) |
Dec 02, 2008 | 21.97 | 22.20 | 20.50 | 21.35 | 3,715,617 | -0.04(-0.19%) |
Dec 01, 2008 | 25.76 | 25.76 | 21.37 | 21.39 | 2,713,946 | -4.94(-18.75%) |
Nov 28, 2008 | 26.21 | 26.38 | 25.23 | 26.33 | 918,325 | +0.62(+2.41%) |
Nov 26, 2008 | 24.79 | 25.99 | 23.84 | 25.71 | 1,849,059 | +0.26(+1.04%) |
Nov 25, 2008 | 25.87 | 26.34 | 22.76 | 25.45 | 3,599,293 | +0.80(+3.25%) |
Nov 24, 2008 | 21.96 | 25.18 | 21.96 | 24.64 | 4,148,389 | +3.26(+15.25%) |
Nov 21, 2008 | 21.99 | 23.12 | 18.99 | 21.38 | 6,308,969 | -0.34(-1.56%) |
Nov 20, 2008 | 22.84 | 23.98 | 21.47 | 21.72 | 5,151,268 | -1.04(-4.57%) |
Nov 19, 2008 | 24.69 | 24.79 | 22.76 | 22.76 | 5,534,790 | -1.55(-6.38%) |
Nov 18, 2008 | 25.70 | 27.30 | 23.84 | 24.31 | 5,468,558 | -0.48(-1.93%) |
Nov 17, 2008 | 26.34 | 26.89 | 24.67 | 24.79 | 2,666,791 | -2.20(-8.14%) |
Nov 14, 2008 | 27.67 | 29.42 | 26.37 | 26.99 | 2,948,901 | -1.70(-5.93%) |
Nov 13, 2008 | 27.17 | 28.77 | 24.00 | 28.69 | 4,929,111 | +2.15(+8.12%) |
Nov 12, 2008 | 30.15 | 30.82 | 26.21 | 26.54 | 3,854,502 | -4.14(-13.51%) |
Nov 11, 2008 | 30.69 | 32.72 | 30.46 | 30.68 | 2,443,536 | -0.65(-2.08%) |
Nov 10, 2008 | 32.97 | 33.85 | 31.06 | 31.33 | 1,796,726 | -0.83(-2.57%) |
Nov 07, 2008 | 31.59 | 32.16 | 30.23 | 32.16 | 3,318,420 | +1.28(+4.14%) |
Nov 06, 2008 | 32.06 | 33.64 | 29.19 | 30.88 | 4,221,425 | -1.63(-5.00%) |
Nov 05, 2008 | 34.77 | 35.43 | 32.10 | 32.50 | 4,205,869 | -3.01(-8.48%) |
Nov 04, 2008 | 34.06 | 37.15 | 33.87 | 35.52 | 5,715,939 | +1.66(+4.90%) |
Nov 03, 2008 | 32.36 | 33.99 | 30.65 | 33.86 | 4,025,451 | +2.39(+7.61%) |
Oct 31, 2008 | 30.54 | 31.46 | 29.98 | 31.46 | 2,152,412 | +1.68(+5.66%) |
Oct 30, 2008 | 32.20 | 32.42 | 29.29 | 29.78 | 2,137,072 | -0.36(-1.18%) |
Oct 29, 2008 | 30.20 | 31.97 | 29.52 | 30.13 | 2,886,262 | -0.54(-1.78%) |
Oct 28, 2008 | 29.42 | 30.70 | 27.40 | 30.68 | 3,779,622 | +2.15(+7.52%) |
Oct 27, 2008 | 26.01 | 30.53 | 25.07 | 28.53 | 4,632,192 | +1.92(+7.20%) |
Oct 24, 2008 | 23.60 | 27.34 | 23.55 | 26.62 | 4,114,768 | +0.67(+2.58%) |
Oct 23, 2008 | 27.15 | 27.65 | 24.19 | 25.95 | 3,932,887 | -1.13(-4.18%) |
Oct 22, 2008 | 26.46 | 28.28 | 26.28 | 27.08 | 3,284,883 | +0.20(+0.74%) |
Oct 21, 2008 | 27.39 | 28.77 | 26.83 | 26.88 | 4,058,371 | -1.62(-5.68%) |
Oct 20, 2008 | 29.80 | 30.71 | 26.67 | 28.50 | 5,325,423 | -1.48(-4.93%) |
Oct 17, 2008 | 27.33 | 32.29 | 27.33 | 29.98 | 10,094,119 | -3.21(-9.68%) |
Oct 16, 2008 | 30.66 | 33.77 | 27.70 | 33.19 | 5,377,196 | +2.15(+6.94%) |
Oct 15, 2008 | 30.68 | 34.88 | 30.33 | 31.03 | 7,338,284 | -1.80(-5.48%) |
Oct 14, 2008 | 29.54 | 33.31 | 29.50 | 32.83 | 8,259,565 | +6.42(+24.32%) |
Oct 13, 2008 | 30.52 | 30.90 | 25.18 | 26.41 | 5,035,111 | -1.14(-4.14%) |
Oct 10, 2008 | 23.12 | 29.82 | 21.69 | 27.55 | 11,573,676 | +3.29(+13.58%) |
Oct 09, 2008 | 28.13 | 28.61 | 21.83 | 24.26 | 6,800,364 | -3.45(-12.46%) |
Oct 08, 2008 | 27.74 | 30.33 | 27.25 | 27.71 | 2,948,322 | -0.91(-3.17%) |
Oct 07, 2008 | 34.00 | 34.74 | 28.61 | 28.62 | 2,904,460 | -4.78(-14.31%) |
Oct 06, 2008 | 33.25 | 35.01 | 29.90 | 33.40 | 4,033,152 | -2.56(-7.12%) |
Oct 03, 2008 | 36.77 | 39.58 | 34.80 | 35.96 | 3,248,750 | +0.01(+0.02%) |
Oct 02, 2008 | 36.78 | 37.82 | 35.04 | 35.95 | 2,648,944 | -0.79(-2.16%) |
Oct 01, 2008 | 31.93 | 37.15 | 30.68 | 36.74 | 4,466,543 | +4.79(+14.99%) |
Sep 30, 2008 | 31.03 | 32.85 | 30.26 | 31.95 | 4,454,279 | +3.67(+12.99%) |
Sep 29, 2008 | 34.26 | 35.48 | 28.28 | 28.28 | 4,286,065 | -8.03(-22.12%) |
Sep 26, 2008 | 33.02 | 36.31 | 31.79 | 36.31 | 3,399,506 | +2.04(+5.95%) |
Sep 25, 2008 | 33.84 | 35.41 | 33.22 | 34.27 | 4,126,661 | +1.43(+4.35%) |
Sep 24, 2008 | 33.12 | 34.26 | 31.47 | 32.84 | 3,412,456 | -0.63(-1.87%) |
Sep 23, 2008 | 38.18 | 38.50 | 33.13 | 33.47 | 4,188,835 | -5.52(-14.16%) |
Sep 22, 2008 | 41.05 | 41.95 | 36.78 | 38.99 | 6,054,695 | -4.62(-10.60%) |
Sep 19, 2008 | 45.72 | 88.51 | 32.00 | 43.62 | 16,094,214 | +6.28(+16.83%) |
Sep 18, 2008 | 30.43 | 39.07 | 27.26 | 37.33 | 13,959,542 | +7.62(+25.65%) |
Sep 17, 2008 | 31.66 | 32.91 | 29.40 | 29.71 | 7,245,630 | -3.46(-10.43%) |
Sep 16, 2008 | 29.27 | 33.17 | 29.27 | 33.17 | 7,905,355 | +2.75(+9.04%) |
Sep 15, 2008 | 29.52 | 32.94 | 28.98 | 30.42 | 9,738,436 | -0.52(-1.68%) |
Sep 12, 2008 | 27.65 | 30.96 | 27.33 | 30.94 | 8,245,647 | +3.19(+11.48%) |
Sep 11, 2008 | 25.83 | 28.14 | 25.13 | 27.76 | 5,970,095 | +0.86(+3.19%) |
Sep 10, 2008 | 28.38 | 28.38 | 25.81 | 26.90 | 7,447,324 | -0.80(-2.89%) |
Sep 09, 2008 | 29.63 | 30.23 | 27.36 | 27.70 | 9,524,874 | -2.57(-8.48%) |
Sep 08, 2008 | 29.21 | 32.62 | 28.07 | 30.27 | 19,567,990 | +3.05(+11.19%) |
Sep 05, 2008 | 24.69 | 27.28 | 24.45 | 27.22 | 6,226,158 | +2.01(+7.99%) |
Sep 04, 2008 | 24.83 | 25.78 | 24.40 | 25.21 | 6,509,935 | -0.13(-0.52%) |
Sep 03, 2008 | 24.41 | 25.68 | 23.88 | 25.34 | 5,482,411 | +1.02(+4.21%) |
Sep 02, 2008 | 24.12 | 24.77 | 23.65 | 24.31 | 5,752,016 | +2.15(+9.72%) |
Aug 29, 2008 | 21.44 | 22.62 | 21.09 | 22.16 | 3,139,163 | +0.59(+2.72%) |
Aug 28, 2008 | 21.19 | 21.71 | 20.87 | 21.57 | 4,087,545 | +0.64(+3.08%) |
Aug 27, 2008 | 20.15 | 21.01 | 20.15 | 20.93 | 1,967,743 | +0.42(+2.05%) |
Aug 26, 2008 | 20.24 | 20.93 | 20.16 | 20.51 | 3,216,108 | -0.02(-0.12%) |
Aug 25, 2008 | 21.05 | 21.05 | 20.27 | 20.53 | 2,355,581 | -0.52(-2.47%) |
Aug 22, 2008 | 21.45 | 21.66 | 20.56 | 21.05 | 2,905,594 | +0.09(+0.43%) |
Aug 21, 2008 | 20.66 | 21.46 | 20.49 | 20.96 | 2,350,174 | -0.43(-2.01%) |
Aug 20, 2008 | 20.84 | 21.52 | 20.64 | 21.39 | 4,791,840 | +0.54(+2.61%) |
Aug 19, 2008 | 21.26 | 21.75 | 20.51 | 20.85 | 5,679,070 | -0.54(-2.55%) |
Aug 18, 2008 | 22.71 | 23.24 | 21.21 | 21.39 | 3,820,410 | -1.71(-7.40%) |
Aug 15, 2008 | 23.79 | 24.40 | 22.80 | 23.10 | 3,224,679 | +0.12(+0.50%) |
Aug 14, 2008 | 22.13 | 23.34 | 21.99 | 22.98 | 4,822,772 | +0.78(+3.53%) |
Aug 13, 2008 | 22.89 | 23.10 | 20.76 | 22.20 | 9,790,679 | -1.00(-4.31%) |
Aug 12, 2008 | 26.51 | 26.91 | 22.29 | 23.20 | 8,076,740 | -3.88(-14.33%) |
Aug 11, 2008 | 26.79 | 27.68 | 26.11 | 27.08 | 5,701,455 | +0.66(+2.50%) |
Aug 08, 2008 | 26.62 | 27.15 | 25.59 | 26.42 | 5,432,066 | -0.10(-0.37%) |
Aug 07, 2008 | 28.23 | 28.87 | 25.62 | 26.52 | 6,803,923 | -1.85(-6.52%) |
Aug 06, 2008 | 26.60 | 28.81 | 26.36 | 28.37 | 5,098,443 | +0.65(+2.35%) |
Aug 05, 2008 | 25.56 | 27.72 | 25.31 | 27.72 | 5,881,714 | +2.71(+10.83%) |
Aug 04, 2008 | 25.59 | 25.59 | 24.03 | 25.01 | 4,327,544 | -0.25(-0.98%) |
Aug 01, 2008 | 25.41 | 25.54 | 24.02 | 25.26 | 3,253,065 | +1.09(+4.51%) |
Jul 31, 2008 | 23.22 | 24.77 | 23.12 | 24.17 | 4,280,813 | +0.14(+0.58%) |
Jul 30, 2008 | 23.86 | 25.30 | 23.33 | 24.03 | 5,597,951 | +0.99(+4.30%) |
Jul 29, 2008 | 23.03 | 23.03 | 20.68 | 23.03 | 5,019,540 | +1.72(+8.06%) |
Jul 28, 2008 | 24.17 | 24.17 | 21.12 | 21.32 | 6,005,168 | -1.02(-4.58%) |
Jul 25, 2008 | 22.70 | 23.23 | 20.97 | 22.34 | 8,421,044 | -0.12(-0.51%) |
Jul 24, 2008 | 25.41 | 25.51 | 22.07 | 22.46 | 7,168,174 | -2.11(-8.57%) |
Jul 23, 2008 | 23.51 | 26.54 | 23.36 | 24.56 | 11,668,904 | +1.21(+5.16%) |
Jul 22, 2008 | 21.23 | 23.43 | 19.47 | 23.36 | 9,806,821 | +1.77(+8.18%) |
Jul 21, 2008 | 21.50 | 22.12 | 21.30 | 21.59 | 9,802,373 | +0.69(+3.28%) |
Jul 18, 2008 | 22.92 | 22.92 | 19.72 | 20.90 | 11,335,287 | -1.81(-7.96%) |
Jul 17, 2008 | 20.34 | 23.93 | 20.34 | 22.71 | 16,345,733 | +3.28(+16.86%) |
Jul 16, 2008 | 16.62 | 19.54 | 16.39 | 19.43 | 12,776,234 | +3.53(+22.16%) |
Jul 15, 2008 | 16.07 | 16.95 | 14.47 | 15.91 | 15,358,095 | -0.38(-2.33%) |
Jul 14, 2008 | 20.03 | 21.00 | 16.23 | 16.29 | 15,746,069 | -4.92(-23.20%) |
Jul 11, 2008 | 20.38 | 21.51 | 19.67 | 21.21 | 8,017,145 | -0.31(-1.42%) |
Jul 10, 2008 | 21.71 | 22.20 | 20.53 | 21.52 | 6,253,494 | -0.23(-1.06%) |
Jul 09, 2008 | 23.61 | 24.12 | 21.71 | 21.75 | 5,315,119 | -1.81(-7.68%) |
Jul 08, 2008 | 21.80 | 23.56 | 21.44 | 23.55 | 5,612,472 | +1.45(+6.57%) |
Jul 07, 2008 | 22.72 | 23.73 | 21.56 | 22.10 | 10,202,912 | -0.23(-1.03%) |
Jul 04, 2008 | 26.19 | 26.19 | 20.65 | 22.33 | 15,001,899 | +0.00(+0.00%) |
Jul 03, 2008 | 26.19 | 26.19 | 20.65 | 22.33 | 15,001,899 | -3.77(-14.45%) |
Jul 02, 2008 | 27.18 | 27.92 | 26.00 | 26.11 | 5,297,537 | -0.69(-2.56%) |