Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.61 | 12.75 | 12.55 | 12.55 | 72,884,448 | -0.05(-0.41%) |
Jul 30, 2009 | 12.76 | 12.91 | 12.58 | 12.60 | 92,979,336 | -0.05(-0.36%) |
Jul 29, 2009 | 12.57 | 12.67 | 12.46 | 12.64 | 77,220,152 | +0.02(+0.15%) |
Jul 28, 2009 | 12.57 | 12.68 | 12.42 | 12.63 | 92,094,992 | -0.07(-0.51%) |
Jul 27, 2009 | 12.65 | 12.70 | 12.48 | 12.69 | 64,930,072 | +0.07(+0.57%) |
Jul 24, 2009 | 12.47 | 12.64 | 12.39 | 12.62 | 79,304,024 | -0.08(-0.62%) |
Jul 23, 2009 | 12.44 | 12.76 | 12.38 | 12.70 | 232,312,672 | +0.22(+1.78%) |
Jul 22, 2009 | 12.30 | 12.57 | 12.28 | 12.48 | 216,454,880 | +0.16(+1.27%) |
Jul 21, 2009 | 12.32 | 12.33 | 12.06 | 12.32 | 97,836,656 | +0.00(+0.00%) |
Jul 20, 2009 | 12.29 | 12.34 | 12.07 | 12.32 | 119,445,056 | +0.07(+0.59%) |
Jul 17, 2009 | 12.06 | 12.26 | 11.90 | 12.25 | 129,200,456 | +0.19(+1.57%) |
Jul 16, 2009 | 11.69 | 12.12 | 11.69 | 12.06 | 138,145,696 | +0.29(+2.49%) |
Jul 15, 2009 | 11.73 | 11.86 | 11.55 | 11.76 | 285,529,888 | +0.80(+7.25%) |
Jul 14, 2009 | 10.75 | 11.01 | 10.73 | 10.97 | 145,688,832 | +0.22(+2.06%) |
Jul 13, 2009 | 10.53 | 10.78 | 10.36 | 10.75 | 94,802,320 | +0.29(+2.81%) |
Jul 10, 2009 | 10.42 | 10.57 | 10.34 | 10.45 | 78,473,232 | +0.01(+0.12%) |
Jul 09, 2009 | 10.49 | 10.61 | 10.40 | 10.44 | 100,683,904 | +0.05(+0.50%) |
Jul 08, 2009 | 10.63 | 10.66 | 10.29 | 10.39 | 124,095,544 | -0.20(-1.91%) |
Jul 07, 2009 | 10.97 | 11.03 | 10.56 | 10.59 | 106,161,872 | -0.19(-1.75%) |
Jul 06, 2009 | 10.83 | 10.98 | 10.67 | 10.78 | 72,583,960 | -0.12(-1.08%) |
Jul 02, 2009 | 11.00 | 11.05 | 10.87 | 10.90 | 84,298,512 | -0.21(-1.88%) |
Jul 01, 2009 | 10.87 | 11.28 | 10.87 | 11.11 | 141,909,072 | +0.32(+2.96%) |
Jun 30, 2009 | 10.68 | 10.85 | 10.59 | 10.79 | 103,543,768 | +0.11(+1.04%) |
Jun 29, 2009 | 10.72 | 10.86 | 10.60 | 10.68 | 90,991,880 | +0.06(+0.55%) |
Jun 26, 2009 | 10.55 | 10.71 | 10.52 | 10.62 | 107,790,848 | -0.01(-0.12%) |
Jun 25, 2009 | 10.56 | 10.66 | 10.37 | 10.63 | 85,153,896 | +0.14(+1.30%) |
Jun 24, 2009 | 10.45 | 10.63 | 10.42 | 10.49 | 81,814,728 | +0.19(+1.83%) |
Jun 23, 2009 | 10.35 | 10.42 | 10.17 | 10.30 | 108,394,240 | +0.08(+0.83%) |
Jun 22, 2009 | 10.36 | 10.54 | 10.19 | 10.22 | 108,672,688 | -0.22(-2.06%) |
Jun 19, 2009 | 10.46 | 10.55 | 10.33 | 10.44 | 109,713,608 | +0.09(+0.88%) |
Jun 18, 2009 | 10.53 | 10.57 | 10.32 | 10.34 | 88,909,552 | -0.18(-1.67%) |
Jun 17, 2009 | 10.32 | 10.62 | 10.30 | 10.52 | 90,993,616 | +0.18(+1.77%) |
Jun 16, 2009 | 10.46 | 10.55 | 10.30 | 10.34 | 82,958,224 | -0.08(-0.75%) |
Jun 15, 2009 | 10.46 | 10.54 | 10.25 | 10.42 | 92,657,808 | -0.22(-2.02%) |
Jun 12, 2009 | 10.59 | 10.63 | 10.44 | 10.63 | 73,068,208 | -0.03(-0.24%) |
Jun 11, 2009 | 10.75 | 10.88 | 10.62 | 10.66 | 81,655,608 | -0.07(-0.67%) |
Jun 10, 2009 | 10.81 | 10.83 | 10.53 | 10.73 | 74,842,864 | +0.03(+0.24%) |
Jun 09, 2009 | 10.56 | 10.83 | 10.51 | 10.70 | 98,215,888 | +0.33(+3.14%) |
Jun 08, 2009 | 10.25 | 10.49 | 10.17 | 10.38 | 67,563,040 | +0.00(+0.00%) |
Jun 05, 2009 | 10.62 | 10.72 | 10.29 | 10.38 | 96,401,472 | -0.14(-1.30%) |
Jun 04, 2009 | 10.42 | 10.59 | 10.35 | 10.51 | 75,295,904 | +0.12(+1.19%) |
Jun 03, 2009 | 10.41 | 10.45 | 10.25 | 10.39 | 76,385,416 | -0.16(-1.54%) |
Jun 02, 2009 | 10.59 | 10.78 | 10.46 | 10.55 | 89,593,680 | -0.20(-1.88%) |
Jun 01, 2009 | 10.45 | 10.81 | 10.41 | 10.75 | 115,778,944 | +0.51(+4.96%) |
May 29, 2009 | 10.27 | 10.29 | 9.934 | 10.25 | 118,586,608 | +0.00(+0.00%) |
May 28, 2009 | 10.14 | 10.25 | 9.875 | 10.25 | 90,686,568 | +0.17(+1.68%) |
May 27, 2009 | 10.10 | 10.34 | 9.999 | 10.08 | 92,801,944 | -0.01(-0.13%) |
May 26, 2009 | 9.783 | 10.11 | 9.777 | 10.09 | 98,715,792 | +0.28(+2.86%) |
May 22, 2009 | 9.927 | 9.946 | 9.783 | 9.810 | 68,060,048 | -0.08(-0.86%) |
May 21, 2009 | 10.01 | 10.06 | 9.810 | 9.894 | 91,339,840 | -0.26(-2.57%) |
May 20, 2009 | 10.30 | 10.46 | 10.10 | 10.15 | 92,572,096 | -0.05(-0.45%) |
May 19, 2009 | 10.08 | 10.37 | 9.950 | 10.20 | 90,576,656 | +0.08(+0.84%) |
May 18, 2009 | 9.986 | 10.14 | 9.894 | 10.12 | 68,566,752 | +0.22(+2.17%) |
May 15, 2009 | 10.13 | 10.17 | 9.875 | 9.901 | 94,835,240 | -0.23(-2.25%) |
May 14, 2009 | 9.881 | 10.22 | 9.875 | 10.13 | 109,216,032 | +0.27(+2.71%) |
May 13, 2009 | 10.01 | 10.08 | 9.836 | 9.862 | 116,342,976 | -0.05(-0.53%) |
May 12, 2009 | 10.10 | 10.12 | 9.777 | 9.914 | 112,788,208 | -0.10(-1.04%) |
May 11, 2009 | 9.836 | 10.19 | 9.777 | 10.02 | 106,609,720 | +0.05(+0.52%) |
May 08, 2009 | 10.34 | 10.38 | 9.907 | 9.966 | 144,367,152 | -0.31(-3.04%) |
May 07, 2009 | 10.63 | 10.67 | 10.09 | 10.28 | 138,571,648 | -0.23(-2.17%) |
May 06, 2009 | 10.71 | 10.72 | 10.41 | 10.51 | 101,500,576 | -0.03(-0.25%) |
May 05, 2009 | 10.77 | 10.77 | 10.38 | 10.53 | 104,165,608 | -0.33(-3.00%) |
May 04, 2009 | 10.62 | 10.91 | 10.52 | 10.86 | 135,142,000 | +0.55(+5.38%) |
May 01, 2009 | 10.27 | 10.33 | 10.09 | 10.30 | 78,032,920 | +0.02(+0.19%) |
Apr 30, 2009 | 10.17 | 10.53 | 10.10 | 10.29 | 119,246,408 | +0.28(+2.80%) |
Apr 29, 2009 | 9.907 | 10.14 | 9.823 | 10.01 | 93,300,528 | +0.20(+1.99%) |
Apr 28, 2009 | 9.855 | 10.04 | 9.803 | 9.810 | 85,166,400 | -0.15(-1.51%) |
Apr 27, 2009 | 9.979 | 10.19 | 9.914 | 9.959 | 98,728,664 | -0.22(-2.18%) |
Apr 24, 2009 | 10.17 | 10.26 | 9.972 | 10.18 | 103,749,656 | +0.06(+0.58%) |
Apr 23, 2009 | 10.22 | 10.29 | 9.842 | 10.12 | 113,926,280 | -0.09(-0.89%) |
Apr 22, 2009 | 9.901 | 10.50 | 9.829 | 10.21 | 146,122,576 | +0.20(+2.02%) |
Apr 21, 2009 | 9.764 | 10.12 | 9.751 | 10.01 | 130,484,096 | +0.23(+2.40%) |
Apr 20, 2009 | 10.01 | 10.02 | 9.777 | 9.777 | 101,982,432 | -0.39(-3.85%) |
Apr 17, 2009 | 10.35 | 10.36 | 10.07 | 10.17 | 103,252,568 | -0.19(-1.82%) |
Apr 16, 2009 | 10.32 | 10.38 | 10.04 | 10.36 | 105,495,080 | +0.18(+1.73%) |
Apr 15, 2009 | 10.01 | 10.22 | 9.849 | 10.18 | 234,276,608 | -0.25(-2.44%) |
Apr 14, 2009 | 10.42 | 10.68 | 10.30 | 10.44 | 140,708,720 | +0.02(+0.19%) |
Apr 13, 2009 | 10.30 | 10.49 | 10.14 | 10.42 | 69,611,488 | +0.00(+0.00%) |
Apr 09, 2009 | 10.18 | 10.47 | 10.17 | 10.42 | 89,851,368 | +0.46(+4.65%) |
Apr 08, 2009 | 10.01 | 10.25 | 9.875 | 9.953 | 104,797,192 | -0.12(-1.16%) |
Apr 07, 2009 | 10.17 | 10.29 | 9.946 | 10.07 | 80,863,752 | -0.27(-2.59%) |
Apr 06, 2009 | 10.20 | 10.34 | 10.07 | 10.34 | 73,106,816 | -0.06(-0.56%) |
Apr 03, 2009 | 10.19 | 10.40 | 10.01 | 10.40 | 78,464,408 | +0.16(+1.59%) |
Apr 02, 2009 | 10.02 | 10.43 | 9.946 | 10.23 | 119,190,576 | +0.44(+4.46%) |
Apr 01, 2009 | 9.627 | 9.986 | 9.529 | 9.796 | 115,147,656 | +0.00(+0.00%) |
Mar 31, 2009 | 9.718 | 10.02 | 9.712 | 9.796 | 95,190,000 | +0.20(+2.11%) |
Mar 30, 2009 | 9.836 | 9.842 | 9.438 | 9.594 | 84,969,592 | -0.72(-6.95%) |
Mar 26, 2009 | 9.927 | 10.36 | 9.896 | 10.31 | 118,985,504 | +0.57(+5.89%) |
Mar 25, 2009 | 9.829 | 10.24 | 9.588 | 9.738 | 144,996,688 | -0.04(-0.40%) |
Mar 24, 2009 | 9.946 | 10.05 | 9.777 | 9.777 | 91,247,472 | -0.34(-3.35%) |
Mar 23, 2009 | 9.818 | 10.13 | 9.738 | 10.12 | 98,446,680 | +0.57(+5.94%) |
Mar 20, 2009 | 9.901 | 10.04 | 9.353 | 9.549 | 129,857,576 | -0.33(-3.30%) |
Mar 19, 2009 | 10.03 | 10.03 | 9.594 | 9.875 | 102,114,832 | -0.06(-0.59%) |
Mar 18, 2009 | 9.712 | 10.04 | 9.594 | 9.933 | 140,169,104 | +0.22(+2.28%) |
Mar 17, 2009 | 9.334 | 9.712 | 9.288 | 9.712 | 99,650,416 | +0.42(+4.56%) |
Mar 16, 2009 | 9.640 | 9.679 | 9.216 | 9.288 | 111,463,056 | -0.29(-3.06%) |
Mar 13, 2009 | 9.497 | 9.581 | 9.262 | 9.581 | 102,235,456 | +0.12(+1.24%) |
Mar 12, 2009 | 9.282 | 9.516 | 9.047 | 9.464 | 130,172,600 | +0.37(+4.01%) |
Mar 11, 2009 | 9.154 | 9.190 | 8.890 | 9.099 | 125,939,448 | +0.03(+0.29%) |
Mar 10, 2009 | 8.343 | 9.093 | 8.310 | 9.073 | 141,853,616 | +0.89(+10.92%) |
Mar 09, 2009 | 8.037 | 8.473 | 8.017 | 8.180 | 133,545,152 | +0.09(+1.13%) |
Mar 06, 2009 | 8.099 | 8.421 | 7.867 | 8.089 | 121,497,920 | +0.07(+0.81%) |
Mar 05, 2009 | 8.187 | 8.382 | 8.017 | 8.024 | 116,620,712 | -0.29(-3.53%) |
Mar 04, 2009 | 8.278 | 8.506 | 8.056 | 8.317 | 129,507,528 | +0.23(+2.90%) |
Mar 02, 2009 | 8.154 | 8.486 | 8.056 | 8.082 | 98,937,824 | -0.22(-2.67%) |
Feb 27, 2009 | 8.147 | 8.565 | 8.141 | 8.304 | 107,036,160 | +0.02(+0.24%) |
Feb 26, 2009 | 8.682 | 8.864 | 8.252 | 8.284 | 105,880,232 | -0.21(-2.46%) |
Feb 25, 2009 | 8.291 | 8.786 | 8.200 | 8.493 | 165,909,984 | +0.20(+2.36%) |
Feb 24, 2009 | 7.932 | 8.350 | 7.880 | 8.297 | 114,455,544 | +0.42(+5.38%) |
Feb 23, 2009 | 8.408 | 8.415 | 7.854 | 7.874 | 134,555,264 | -0.46(-5.48%) |
Feb 20, 2009 | 8.167 | 8.486 | 8.167 | 8.330 | 112,942,464 | +0.07(+0.79%) |
Feb 19, 2009 | 8.688 | 8.721 | 8.259 | 8.265 | 86,184,392 | -0.44(-5.09%) |
Feb 18, 2009 | 8.682 | 8.930 | 8.532 | 8.708 | 78,689,784 | +0.10(+1.14%) |
Feb 17, 2009 | 8.838 | 8.949 | 8.610 | 8.610 | 93,094,424 | -0.44(-4.83%) |
Feb 13, 2009 | 9.066 | 9.295 | 9.027 | 9.047 | 85,854,568 | -0.08(-0.86%) |
Feb 12, 2009 | 8.825 | 9.125 | 8.793 | 9.125 | 117,162,640 | -0.05(-0.57%) |
Feb 11, 2009 | 9.295 | 9.334 | 8.949 | 9.177 | 88,031,616 | +0.00(+0.00%) |
Feb 10, 2009 | 9.634 | 9.875 | 9.151 | 9.177 | 144,197,344 | -0.54(-5.57%) |
Feb 09, 2009 | 9.539 | 9.810 | 9.477 | 9.718 | 99,295,784 | +0.12(+1.22%) |
Feb 06, 2009 | 9.412 | 9.699 | 9.262 | 9.601 | 96,160,848 | +0.31(+3.37%) |
Feb 05, 2009 | 8.897 | 9.386 | 8.819 | 9.288 | 93,625,136 | +0.24(+2.67%) |
Feb 04, 2009 | 8.982 | 9.490 | 8.936 | 9.047 | 119,198,016 | +0.10(+1.09%) |
Feb 03, 2009 | 8.910 | 8.988 | 8.662 | 8.949 | 86,983,776 | +0.07(+0.73%) |
Feb 02, 2009 | 8.356 | 8.936 | 8.310 | 8.884 | 107,221,336 | +0.48(+5.66%) |
Jan 30, 2009 | 8.767 | 8.799 | 8.408 | 8.408 | 72,122,192 | -0.31(-3.52%) |
Jan 29, 2009 | 9.027 | 9.027 | 8.675 | 8.715 | 78,789,184 | -0.42(-4.57%) |
Jan 28, 2009 | 9.210 | 9.301 | 8.988 | 9.132 | 87,580,200 | +0.13(+1.45%) |
Jan 27, 2009 | 8.806 | 9.093 | 8.799 | 9.001 | 69,986,840 | +0.28(+3.21%) |
Jan 26, 2009 | 8.525 | 8.851 | 8.493 | 8.721 | 76,044,424 | +0.17(+1.98%) |
Jan 23, 2009 | 8.376 | 8.728 | 8.200 | 8.552 | 96,904,808 | +0.20(+2.34%) |
Jan 22, 2009 | 8.363 | 8.519 | 8.180 | 8.356 | 111,277,720 | -0.29(-3.32%) |
Jan 21, 2009 | 8.480 | 8.643 | 8.147 | 8.643 | 86,870,680 | +0.26(+3.11%) |
Jan 20, 2009 | 8.838 | 8.956 | 8.350 | 8.382 | 109,794,816 | -0.57(-6.40%) |
Jan 16, 2009 | 9.047 | 9.099 | 8.649 | 8.956 | 128,865,560 | +0.29(+3.39%) |
Jan 15, 2009 | 8.480 | 8.767 | 8.284 | 8.662 | 114,020,936 | +0.14(+1.61%) |
Jan 14, 2009 | 8.773 | 8.884 | 8.454 | 8.525 | 106,710,056 | -0.38(-4.32%) |
Jan 13, 2009 | 8.858 | 9.242 | 8.767 | 8.910 | 100,591,384 | -0.08(-0.87%) |
Jan 12, 2009 | 9.229 | 9.321 | 8.877 | 8.988 | 82,974,440 | -0.23(-2.54%) |
Jan 09, 2009 | 9.510 | 9.516 | 9.138 | 9.223 | 69,891,336 | -0.26(-2.75%) |
Jan 08, 2009 | 9.418 | 9.497 | 9.288 | 9.484 | 96,812,536 | +0.07(+0.76%) |
Jan 07, 2009 | 9.640 | 9.816 | 9.347 | 9.412 | 201,580,144 | -0.61(-6.05%) |
Jan 06, 2009 | 9.836 | 10.11 | 9.829 | 10.02 | 94,556,248 | +0.30(+3.09%) |
Jan 05, 2009 | 9.823 | 9.966 | 9.653 | 9.718 | 87,942,152 | -0.19(-1.91%) |
Jan 02, 2009 | 9.575 | 9.940 | 9.431 | 9.907 | 80,149,960 | +0.35(+3.68%) |
Dec 31, 2008 | 9.588 | 9.725 | 9.490 | 9.555 | 52,266,032 | -0.02(-0.20%) |
Dec 30, 2008 | 9.334 | 9.647 | 9.327 | 9.575 | 56,903,224 | +0.37(+3.96%) |
Dec 29, 2008 | 9.282 | 9.353 | 9.066 | 9.210 | 49,002,388 | -0.03(-0.35%) |
Dec 26, 2008 | 9.262 | 9.327 | 9.164 | 9.242 | 22,734,214 | -0.03(-0.35%) |
Dec 24, 2008 | 9.167 | 9.340 | 9.158 | 9.275 | 17,521,850 | +0.10(+1.14%) |
Dec 23, 2008 | 9.412 | 9.445 | 9.138 | 9.171 | 51,865,816 | -0.18(-1.88%) |
Dec 22, 2008 | 9.438 | 9.503 | 9.125 | 9.347 | 65,033,608 | -0.07(-0.69%) |
Dec 19, 2008 | 9.418 | 9.660 | 9.295 | 9.412 | 112,769,832 | +0.12(+1.26%) |
Dec 18, 2008 | 9.816 | 9.901 | 9.184 | 9.295 | 113,705,248 | -0.65(-6.55%) |
Dec 17, 2008 | 10.04 | 10.12 | 9.790 | 9.946 | 102,837,344 | -0.25(-2.43%) |
Dec 16, 2008 | 9.594 | 10.22 | 9.529 | 10.19 | 154,442,624 | +0.68(+7.20%) |
Dec 15, 2008 | 9.614 | 9.738 | 9.334 | 9.510 | 91,294,152 | -0.10(-1.08%) |
Dec 12, 2008 | 8.930 | 9.668 | 8.923 | 9.614 | 107,270,072 | +0.48(+5.28%) |
Dec 11, 2008 | 9.282 | 9.516 | 9.112 | 9.132 | 113,296,600 | -0.17(-1.82%) |
Dec 10, 2008 | 9.295 | 9.647 | 8.962 | 9.301 | 114,896,224 | -0.02(-0.21%) |
Dec 09, 2008 | 8.890 | 9.575 | 8.791 | 9.321 | 135,195,520 | +0.23(+2.58%) |
Dec 08, 2008 | 8.838 | 9.132 | 8.767 | 9.086 | 119,636,496 | +0.42(+4.89%) |
Dec 05, 2008 | 8.284 | 8.701 | 8.069 | 8.662 | 130,700,064 | +0.34(+4.07%) |
Dec 04, 2008 | 8.708 | 8.793 | 8.291 | 8.323 | 120,263,080 | -0.58(-6.52%) |
Dec 03, 2008 | 8.480 | 8.910 | 8.291 | 8.904 | 118,514,312 | +0.25(+2.86%) |
Dec 02, 2008 | 8.421 | 8.688 | 8.226 | 8.656 | 97,947,400 | +0.47(+5.73%) |
Dec 01, 2008 | 8.773 | 8.845 | 8.182 | 8.187 | 93,327,840 | -0.81(-8.99%) |
Nov 28, 2008 | 8.988 | 9.145 | 8.917 | 8.995 | 43,510,252 | -0.11(-1.22%) |
Nov 26, 2008 | 8.499 | 9.119 | 8.480 | 9.106 | 109,663,464 | +0.55(+6.40%) |
Nov 25, 2008 | 8.982 | 9.027 | 8.545 | 8.558 | 129,202,776 | -0.28(-3.17%) |
Nov 24, 2008 | 8.688 | 8.930 | 8.552 | 8.838 | 150,557,040 | +0.29(+3.43%) |
Nov 21, 2008 | 8.115 | 8.584 | 7.861 | 8.545 | 159,752,000 | +0.57(+7.20%) |
Nov 20, 2008 | 8.004 | 8.571 | 7.932 | 7.971 | 174,938,480 | -0.17(-2.08%) |
Nov 19, 2008 | 8.480 | 8.643 | 8.128 | 8.141 | 113,083,880 | -0.40(-4.73%) |
Nov 18, 2008 | 8.552 | 8.623 | 8.154 | 8.545 | 148,691,264 | +0.07(+0.85%) |
Nov 17, 2008 | 8.610 | 8.786 | 8.473 | 8.473 | 92,376,848 | -0.21(-2.40%) |
Nov 14, 2008 | 9.171 | 9.203 | 8.630 | 8.682 | 114,874,368 | -0.72(-7.69%) |
Nov 13, 2008 | 8.499 | 9.412 | 8.389 | 9.405 | 220,109,056 | +0.59(+6.73%) |
Nov 12, 2008 | 8.832 | 9.104 | 8.806 | 8.812 | 111,161,904 | -0.27(-2.94%) |
Nov 11, 2008 | 9.145 | 9.242 | 8.773 | 9.080 | 130,182,504 | -0.27(-2.93%) |
Nov 10, 2008 | 9.783 | 9.816 | 9.275 | 9.353 | 81,089,240 | -0.18(-1.91%) |
Nov 07, 2008 | 9.177 | 9.621 | 9.138 | 9.536 | 112,680,328 | +0.50(+5.48%) |
Nov 06, 2008 | 9.516 | 9.634 | 8.982 | 9.040 | 166,788,288 | -0.78(-7.90%) |
Nov 05, 2008 | 10.45 | 10.51 | 9.744 | 9.816 | 105,767,984 | -0.78(-7.38%) |
Nov 04, 2008 | 10.55 | 10.68 | 10.30 | 10.60 | 109,560,792 | +0.40(+3.96%) |
Nov 03, 2008 | 10.39 | 10.65 | 10.17 | 10.19 | 82,949,288 | -0.25(-2.44%) |
Oct 31, 2008 | 10.41 | 10.75 | 10.18 | 10.45 | 145,617,936 | -0.09(-0.86%) |
Oct 30, 2008 | 10.10 | 10.71 | 9.959 | 10.54 | 206,885,088 | +0.80(+8.23%) |
Oct 29, 2008 | 10.17 | 10.28 | 9.718 | 9.738 | 152,612,160 | -0.60(-5.80%) |
Oct 28, 2008 | 9.503 | 10.37 | 9.360 | 10.34 | 157,045,264 | +1.05(+11.30%) |
Oct 27, 2008 | 9.164 | 9.686 | 9.034 | 9.288 | 123,600,384 | -0.02(-0.21%) |
Oct 24, 2008 | 8.728 | 9.679 | 8.715 | 9.308 | 147,304,336 | -0.15(-1.59%) |
Oct 23, 2008 | 9.516 | 9.744 | 9.060 | 9.458 | 130,709,688 | -0.05(-0.48%) |
Oct 22, 2008 | 9.901 | 9.901 | 9.288 | 9.503 | 120,331,224 | -0.44(-4.39%) |
Oct 21, 2008 | 10.24 | 10.36 | 9.914 | 9.940 | 120,666,352 | -0.51(-4.93%) |
Oct 20, 2008 | 10.10 | 10.50 | 10.06 | 10.45 | 113,609,736 | +0.35(+3.48%) |
Oct 17, 2008 | 10.01 | 10.63 | 9.953 | 10.10 | 144,057,296 | -0.25(-2.39%) |
Oct 16, 2008 | 9.927 | 10.41 | 9.438 | 10.35 | 185,452,112 | +0.58(+5.94%) |
Oct 15, 2008 | 10.52 | 10.70 | 9.764 | 9.770 | 216,447,760 | -0.61(-5.90%) |
Oct 14, 2008 | 11.36 | 11.38 | 10.19 | 10.38 | 191,101,248 | -0.69(-6.24%) |
Oct 13, 2008 | 10.55 | 11.13 | 10.23 | 11.07 | 152,290,160 | +1.17(+11.85%) |
Oct 10, 2008 | 9.777 | 10.36 | 9.295 | 9.901 | 255,984,640 | -0.27(-2.63%) |
Oct 09, 2008 | 10.89 | 11.11 | 10.13 | 10.17 | 162,647,280 | -0.42(-4.00%) |
Oct 08, 2008 | 10.17 | 10.97 | 10.10 | 10.59 | 190,659,776 | +0.15(+1.44%) |
Oct 07, 2008 | 11.13 | 11.34 | 10.43 | 10.44 | 138,257,008 | -0.59(-5.37%) |
Oct 06, 2008 | 11.06 | 11.35 | 10.55 | 11.03 | 170,463,696 | -0.25(-2.20%) |
Oct 03, 2008 | 11.41 | 11.67 | 11.21 | 11.28 | 127,974,928 | +0.07(+0.64%) |
Oct 02, 2008 | 11.89 | 11.90 | 11.17 | 11.21 | 123,780,392 | -0.86(-7.13%) |
Oct 01, 2008 | 12.06 | 12.18 | 11.77 | 12.07 | 114,223,672 | -0.14(-1.12%) |
Sep 30, 2008 | 11.78 | 12.25 | 11.60 | 12.21 | 129,053,768 | +0.95(+8.45%) |
Sep 29, 2008 | 12.23 | 12.38 | 11.26 | 11.26 | 142,755,376 | -1.26(-10.05%) |
Sep 26, 2008 | 11.88 | 12.65 | 11.86 | 12.51 | 104,869,640 | +0.41(+3.39%) |
Sep 25, 2008 | 12.35 | 12.38 | 12.07 | 12.10 | 106,821,776 | -0.08(-0.69%) |
Sep 24, 2008 | 12.23 | 12.40 | 12.07 | 12.19 | 104,138,064 | +0.05(+0.38%) |
Sep 23, 2008 | 12.15 | 12.52 | 12.06 | 12.14 | 99,226,856 | +0.08(+0.70%) |
Sep 22, 2008 | 12.48 | 12.72 | 12.04 | 12.06 | 75,004,848 | -0.48(-3.80%) |
Sep 19, 2008 | 13.14 | 13.18 | 11.97 | 12.53 | 165,231,616 | -0.02(-0.16%) |
Sep 18, 2008 | 12.24 | 12.83 | 11.67 | 12.55 | 194,056,656 | +0.46(+3.83%) |
Sep 17, 2008 | 12.55 | 12.71 | 12.09 | 12.09 | 142,780,336 | -0.61(-4.77%) |
Sep 16, 2008 | 12.25 | 12.94 | 12.09 | 12.70 | 159,179,760 | +0.08(+0.62%) |
Sep 15, 2008 | 12.68 | 13.15 | 12.60 | 12.62 | 115,839,320 | -0.52(-3.97%) |
Sep 12, 2008 | 12.94 | 13.17 | 12.76 | 13.14 | 93,709,624 | -0.02(-0.15%) |
Sep 11, 2008 | 13.02 | 13.17 | 12.82 | 13.16 | 131,285,032 | +0.02(+0.15%) |
Sep 10, 2008 | 13.50 | 13.51 | 13.13 | 13.14 | 101,523,440 | -0.11(-0.84%) |
Sep 09, 2008 | 13.56 | 13.62 | 13.18 | 13.25 | 109,279,624 | -0.42(-3.05%) |
Sep 08, 2008 | 13.67 | 13.75 | 13.37 | 13.67 | 97,083,432 | +0.23(+1.75%) |
Sep 05, 2008 | 13.26 | 13.59 | 13.13 | 13.43 | 103,365,120 | +0.06(+0.44%) |
Sep 04, 2008 | 13.99 | 14.02 | 13.36 | 13.37 | 134,801,536 | -0.66(-4.74%) |
Sep 03, 2008 | 14.72 | 14.72 | 14.02 | 14.04 | 113,265,656 | -0.68(-4.61%) |
Sep 02, 2008 | 15.17 | 15.30 | 14.65 | 14.72 | 67,616,352 | -0.19(-1.27%) |
Aug 29, 2008 | 15.17 | 15.25 | 14.89 | 14.91 | 82,170,584 | -0.47(-3.05%) |
Aug 28, 2008 | 15.38 | 15.45 | 15.29 | 15.38 | 46,495,020 | +0.12(+0.77%) |
Aug 27, 2008 | 15.06 | 15.37 | 15.00 | 15.26 | 59,790,828 | +0.17(+1.12%) |
Aug 26, 2008 | 14.95 | 15.11 | 14.76 | 15.09 | 60,632,200 | +0.12(+0.78%) |
Aug 25, 2008 | 15.17 | 15.23 | 14.95 | 14.97 | 64,940,792 | -0.34(-2.21%) |
Aug 22, 2008 | 15.12 | 15.33 | 14.94 | 15.31 | 69,583,064 | +0.29(+1.91%) |
Aug 21, 2008 | 15.08 | 15.17 | 14.86 | 15.02 | 84,339,008 | -0.22(-1.45%) |
Aug 20, 2008 | 15.47 | 15.51 | 15.09 | 15.25 | 82,853,208 | -0.13(-0.85%) |
Aug 19, 2008 | 15.52 | 15.70 | 15.30 | 15.38 | 101,503,224 | -0.27(-1.75%) |
Aug 18, 2008 | 15.84 | 15.89 | 15.56 | 15.65 | 70,045,920 | -0.16(-1.03%) |
Aug 15, 2008 | 15.87 | 15.97 | 15.76 | 15.81 | 66,155,736 | -0.07(-0.41%) |
Aug 14, 2008 | 15.59 | 15.96 | 15.49 | 15.88 | 77,373,712 | +0.16(+1.00%) |
Aug 13, 2008 | 15.83 | 16.13 | 15.66 | 15.72 | 70,957,480 | -0.26(-1.63%) |
Aug 12, 2008 | 15.84 | 16.03 | 15.68 | 15.98 | 79,626,176 | +0.09(+0.57%) |
Aug 11, 2008 | 15.71 | 16.13 | 15.60 | 15.89 | 79,029,184 | +0.10(+0.62%) |
Aug 08, 2008 | 15.47 | 15.84 | 15.38 | 15.79 | 106,559,312 | +0.36(+2.37%) |
Aug 07, 2008 | 14.81 | 15.68 | 14.80 | 15.43 | 173,862,720 | +0.57(+3.82%) |
Aug 06, 2008 | 14.95 | 15.01 | 14.64 | 14.86 | 76,599,024 | -0.14(-0.96%) |
Aug 05, 2008 | 14.83 | 15.02 | 14.64 | 15.00 | 83,733,728 | +0.33(+2.22%) |
Aug 04, 2008 | 14.60 | 14.76 | 14.45 | 14.68 | 63,820,596 | +0.11(+0.76%) |