Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.56 | 12.86 | 12.50 | 12.71 | 49,912,488 | +0.12(+0.93%) |
Jul 30, 2009 | 12.61 | 12.75 | 12.55 | 12.60 | 56,906,060 | +0.31(+2.51%) |
Jul 29, 2009 | 12.57 | 12.60 | 12.20 | 12.29 | 59,963,600 | -0.55(-4.25%) |
Jul 28, 2009 | 12.92 | 13.02 | 12.64 | 12.83 | 46,875,964 | -0.26(-1.98%) |
Jul 27, 2009 | 13.11 | 13.21 | 12.89 | 13.09 | 31,502,378 | +0.00(+0.02%) |
Jul 24, 2009 | 13.05 | 13.18 | 12.93 | 13.09 | 30,172,920 | -0.03(-0.26%) |
Jul 23, 2009 | 12.76 | 13.30 | 12.68 | 13.12 | 52,387,480 | +0.43(+3.43%) |
Jul 22, 2009 | 12.63 | 12.87 | 12.56 | 12.69 | 39,805,276 | -0.13(-1.01%) |
Jul 21, 2009 | 12.97 | 13.03 | 12.57 | 12.82 | 44,272,884 | +0.02(+0.19%) |
Jul 20, 2009 | 12.71 | 12.86 | 12.58 | 12.79 | 48,398,604 | +0.46(+3.70%) |
Jul 17, 2009 | 12.28 | 12.40 | 12.07 | 12.34 | 49,578,504 | +0.19(+1.55%) |
Jul 16, 2009 | 11.92 | 12.25 | 11.86 | 12.15 | 39,907,312 | +0.14(+1.15%) |
Jul 15, 2009 | 11.66 | 12.06 | 11.65 | 12.01 | 62,642,852 | +0.64(+5.58%) |
Jul 14, 2009 | 11.54 | 11.64 | 11.24 | 11.37 | 46,104,524 | -0.03(-0.24%) |
Jul 13, 2009 | 11.07 | 11.41 | 11.03 | 11.40 | 50,180,312 | +0.23(+2.04%) |
Jul 10, 2009 | 10.93 | 11.23 | 10.80 | 11.17 | 47,528,320 | -0.00(-0.03%) |
Jul 09, 2009 | 11.12 | 11.33 | 10.85 | 11.18 | 50,038,000 | +0.25(+2.31%) |
Jul 08, 2009 | 11.12 | 11.29 | 10.58 | 10.92 | 96,522,856 | -0.21(-1.91%) |
Jul 07, 2009 | 11.46 | 11.49 | 11.09 | 11.14 | 56,060,616 | -0.40(-3.47%) |
Jul 06, 2009 | 11.56 | 11.57 | 11.21 | 11.54 | 71,868,112 | -0.48(-4.03%) |
Jul 02, 2009 | 12.16 | 12.48 | 11.93 | 12.02 | 52,097,280 | -0.46(-3.66%) |
Jul 01, 2009 | 12.95 | 13.00 | 12.44 | 12.48 | 56,409,196 | -0.15(-1.22%) |
Jun 30, 2009 | 12.97 | 13.01 | 12.46 | 12.63 | 47,318,960 | -0.12(-0.94%) |
Jun 29, 2009 | 12.74 | 12.86 | 12.62 | 12.75 | 39,456,460 | +0.16(+1.27%) |
Jun 26, 2009 | 12.51 | 12.74 | 12.41 | 12.59 | 43,537,180 | +0.15(+1.21%) |
Jun 25, 2009 | 11.96 | 12.52 | 11.94 | 12.44 | 65,623,272 | +0.46(+3.81%) |
Jun 24, 2009 | 12.20 | 12.37 | 11.87 | 11.98 | 59,456,876 | +0.08(+0.65%) |
Jun 23, 2009 | 11.71 | 12.00 | 11.59 | 11.91 | 59,455,356 | +0.39(+3.43%) |
Jun 22, 2009 | 12.08 | 12.08 | 11.50 | 11.51 | 74,107,072 | -0.91(-7.30%) |
Jun 19, 2009 | 12.51 | 12.62 | 12.35 | 12.42 | 51,410,572 | +0.15(+1.26%) |
Jun 18, 2009 | 12.48 | 12.53 | 12.22 | 12.27 | 61,025,396 | -0.15(-1.22%) |
Jun 17, 2009 | 12.52 | 12.62 | 12.17 | 12.42 | 68,355,472 | -0.25(-2.00%) |
Jun 16, 2009 | 13.25 | 13.30 | 12.64 | 12.67 | 68,294,520 | -0.32(-2.49%) |
Jun 15, 2009 | 13.27 | 13.32 | 12.80 | 12.99 | 53,502,624 | -0.55(-4.10%) |
Jun 12, 2009 | 13.52 | 13.68 | 13.46 | 13.55 | 46,997,508 | -0.37(-2.66%) |
Jun 11, 2009 | 13.50 | 14.18 | 13.40 | 13.92 | 58,335,696 | +0.53(+3.96%) |
Jun 10, 2009 | 13.57 | 13.63 | 13.12 | 13.39 | 57,864,296 | +0.07(+0.53%) |
Jun 09, 2009 | 13.50 | 13.57 | 13.14 | 13.32 | 49,413,164 | -0.01(-0.05%) |
Jun 08, 2009 | 13.10 | 13.48 | 12.98 | 13.32 | 54,840,092 | -0.01(-0.09%) |
Jun 05, 2009 | 13.69 | 13.75 | 13.13 | 13.34 | 72,773,744 | -0.12(-0.89%) |
Jun 04, 2009 | 13.06 | 13.51 | 13.04 | 13.46 | 65,363,048 | +0.52(+4.00%) |
Jun 03, 2009 | 13.52 | 13.54 | 12.74 | 12.94 | 101,265,072 | -0.90(-6.50%) |
Jun 02, 2009 | 13.95 | 14.11 | 13.69 | 13.84 | 87,162,512 | -0.23(-1.64%) |
Jun 01, 2009 | 13.98 | 14.21 | 13.93 | 14.07 | 67,296,744 | +0.50(+3.66%) |
May 29, 2009 | 13.78 | 13.96 | 13.46 | 13.57 | 67,104,472 | +0.16(+1.19%) |
May 28, 2009 | 13.18 | 13.41 | 12.97 | 13.41 | 63,464,124 | +0.50(+3.89%) |
May 27, 2009 | 13.13 | 13.24 | 12.82 | 12.91 | 66,929,480 | -0.02(-0.12%) |
May 26, 2009 | 12.39 | 12.93 | 12.34 | 12.93 | 66,669,428 | +0.42(+3.33%) |
May 22, 2009 | 12.52 | 12.70 | 12.38 | 12.51 | 42,812,004 | +0.22(+1.78%) |
May 21, 2009 | 12.35 | 12.43 | 12.11 | 12.29 | 57,737,536 | -0.33(-2.64%) |
May 20, 2009 | 12.65 | 12.94 | 12.57 | 12.62 | 66,226,132 | +0.23(+1.89%) |
May 19, 2009 | 12.23 | 12.60 | 12.10 | 12.39 | 64,662,328 | +0.24(+2.00%) |
May 18, 2009 | 11.59 | 12.15 | 11.56 | 12.15 | 61,027,188 | +0.74(+6.46%) |
May 15, 2009 | 11.69 | 11.74 | 11.32 | 11.41 | 43,977,548 | -0.28(-2.40%) |
May 14, 2009 | 11.53 | 11.73 | 11.39 | 11.69 | 47,315,352 | +0.18(+1.53%) |
May 13, 2009 | 11.78 | 11.82 | 11.44 | 11.51 | 58,043,536 | -0.56(-4.62%) |
May 12, 2009 | 12.61 | 12.66 | 11.93 | 12.07 | 72,151,688 | -0.25(-2.05%) |
May 11, 2009 | 12.18 | 12.42 | 11.98 | 12.32 | 50,499,368 | -0.01(-0.05%) |
May 08, 2009 | 12.23 | 12.45 | 12.00 | 12.33 | 71,201,376 | +0.61(+5.21%) |
May 07, 2009 | 12.36 | 12.36 | 11.65 | 11.72 | 63,732,636 | -0.31(-2.61%) |
May 06, 2009 | 11.93 | 12.24 | 11.87 | 12.03 | 90,269,728 | +0.37(+3.17%) |
May 05, 2009 | 11.67 | 11.75 | 2.497 | 11.66 | 72,412,480 | +0.05(+0.45%) |
May 04, 2009 | 11.40 | 11.65 | 11.39 | 11.61 | 94,518,776 | +0.82(+7.57%) |
May 01, 2009 | 10.36 | 11.03 | 10.36 | 10.80 | 53,035,980 | +0.45(+4.32%) |
Apr 30, 2009 | 10.59 | 10.70 | 10.31 | 10.35 | 52,772,240 | -0.06(-0.59%) |
Apr 29, 2009 | 10.17 | 10.58 | 10.11 | 10.41 | 46,556,832 | +0.41(+4.13%) |
Apr 28, 2009 | 9.812 | 10.10 | 9.722 | 9.997 | 42,845,980 | +0.06(+0.56%) |
Apr 27, 2009 | 10.09 | 10.13 | 9.809 | 9.941 | 65,294,456 | -0.39(-3.76%) |
Apr 24, 2009 | 10.43 | 10.47 | 10.18 | 10.33 | 64,789,636 | +0.16(+1.58%) |
Apr 23, 2009 | 10.07 | 10.22 | 9.987 | 10.17 | 54,043,168 | +0.22(+2.20%) |
Apr 22, 2009 | 10.000 | 10.16 | 9.852 | 9.950 | 53,427,484 | -0.10(-1.04%) |
Apr 21, 2009 | 9.756 | 10.10 | 9.568 | 10.06 | 50,794,908 | +0.14(+1.43%) |
Apr 20, 2009 | 10.22 | 10.25 | 9.870 | 9.913 | 63,591,296 | -0.60(-5.74%) |
Apr 17, 2009 | 10.71 | 10.76 | 10.45 | 10.52 | 52,611,032 | -0.17(-1.56%) |
Apr 16, 2009 | 10.70 | 10.80 | 10.59 | 10.68 | 60,553,896 | +0.08(+0.76%) |
Apr 15, 2009 | 10.69 | 10.74 | 10.41 | 10.60 | 65,374,000 | -0.21(-1.94%) |
Apr 14, 2009 | 10.94 | 11.21 | 10.77 | 10.81 | 57,264,336 | -0.25(-2.28%) |
Apr 13, 2009 | 10.92 | 11.15 | 10.89 | 11.07 | 51,847,312 | -0.03(-0.25%) |
Apr 09, 2009 | 10.80 | 11.12 | 10.74 | 11.09 | 102,339,800 | +0.52(+4.93%) |
Apr 08, 2009 | 10.60 | 10.70 | 10.34 | 10.57 | 47,261,288 | +0.06(+0.53%) |
Apr 07, 2009 | 10.47 | 10.63 | 10.36 | 10.52 | 50,451,548 | -0.06(-0.52%) |
Apr 06, 2009 | 10.56 | 10.64 | 10.44 | 10.57 | 58,156,564 | -0.25(-2.28%) |
Apr 03, 2009 | 10.59 | 10.89 | 10.54 | 10.82 | 79,898,320 | +0.19(+1.83%) |
Apr 02, 2009 | 10.44 | 10.78 | 10.43 | 10.63 | 89,064,880 | +0.70(+7.08%) |
Apr 01, 2009 | 9.297 | 9.984 | 9.297 | 9.923 | 64,630,608 | +0.53(+5.64%) |
Mar 31, 2009 | 9.692 | 9.722 | 9.393 | 9.393 | 69,963,760 | -0.11(-1.20%) |
Mar 30, 2009 | 9.630 | 9.661 | 9.325 | 9.507 | 65,641,804 | -1.04(-9.82%) |
Mar 26, 2009 | 10.72 | 10.88 | 10.45 | 10.54 | 86,030,304 | -0.06(-0.58%) |
Mar 25, 2009 | 10.50 | 10.70 | 10.19 | 10.60 | 97,884,336 | +0.15(+1.48%) |
Mar 24, 2009 | 10.55 | 10.68 | 10.26 | 10.45 | 91,543,768 | -0.34(-3.12%) |
Mar 23, 2009 | 10.56 | 10.81 | 10.53 | 10.79 | 97,523,152 | +0.84(+8.43%) |
Mar 20, 2009 | 9.923 | 10.37 | 9.867 | 9.947 | 117,271,720 | -0.11(-1.07%) |
Mar 19, 2009 | 9.910 | 10.16 | 9.880 | 10.06 | 126,308,248 | +0.50(+5.19%) |
Mar 18, 2009 | 9.340 | 9.679 | 9.020 | 9.559 | 96,685,680 | +0.17(+1.77%) |
Mar 17, 2009 | 9.029 | 9.399 | 8.921 | 9.393 | 75,058,040 | +0.33(+3.67%) |
Mar 16, 2009 | 9.309 | 9.494 | 9.041 | 9.060 | 102,426,840 | -0.21(-2.23%) |
Mar 13, 2009 | 9.325 | 9.371 | 9.044 | 9.266 | 0 | +0.06(+0.64%) |
Mar 12, 2009 | 8.884 | 9.257 | 8.794 | 9.208 | 87,796,728 | +0.35(+4.00%) |
Mar 11, 2009 | 8.970 | 9.084 | 8.684 | 8.853 | 95,751,760 | -0.00(-0.03%) |
Mar 10, 2009 | 8.492 | 8.918 | 8.480 | 8.856 | 117,378,352 | +0.66(+8.05%) |
Mar 09, 2009 | 8.086 | 8.514 | 7.981 | 8.196 | 106,208,104 | -0.04(-0.49%) |
Mar 06, 2009 | 8.446 | 8.748 | 7.944 | 8.237 | 0 | -0.07(-0.85%) |
Mar 05, 2009 | 8.224 | 8.594 | 8.159 | 8.307 | 104,102,648 | -0.18(-2.18%) |
Mar 04, 2009 | 8.144 | 8.616 | 8.141 | 8.492 | 134,036,944 | +0.73(+9.37%) |
Mar 02, 2009 | 8.230 | 8.246 | 7.728 | 7.765 | 104,188,136 | -0.78(-9.16%) |
Feb 27, 2009 | 8.314 | 8.813 | 8.175 | 8.548 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.643 | 8.902 | 8.554 | 8.628 | 92,829,880 | +0.23(+2.79%) |
Feb 25, 2009 | 8.246 | 8.616 | 7.975 | 8.394 | 112,625,280 | +0.13(+1.53%) |
Feb 24, 2009 | 7.793 | 8.335 | 7.713 | 8.267 | 87,134,096 | +0.57(+7.41%) |
Feb 23, 2009 | 8.341 | 8.409 | 7.660 | 7.697 | 77,558,416 | -0.49(-5.99%) |
Feb 20, 2009 | 8.095 | 8.311 | 7.910 | 8.187 | 97,644,208 | -0.23(-2.71%) |
Feb 19, 2009 | 8.462 | 8.647 | 8.369 | 8.415 | 80,105,984 | +0.15(+1.79%) |
Feb 18, 2009 | 8.662 | 8.680 | 8.126 | 8.267 | 97,901,696 | -0.29(-3.35%) |
Feb 17, 2009 | 8.912 | 8.924 | 8.499 | 8.554 | 92,278,936 | -0.68(-7.41%) |
Feb 13, 2009 | 9.032 | 9.359 | 9.032 | 9.238 | 92,600,112 | +0.15(+1.70%) |
Feb 12, 2009 | 8.693 | 9.109 | 8.551 | 9.084 | 93,042,624 | +0.08(+0.86%) |
Feb 11, 2009 | 9.100 | 9.303 | 8.730 | 9.007 | 99,023,064 | +0.16(+1.85%) |
Feb 10, 2009 | 9.346 | 9.587 | 8.696 | 8.844 | 123,604,096 | -0.47(-5.09%) |
Feb 09, 2009 | 9.275 | 9.648 | 9.174 | 9.319 | 112,773,200 | +0.14(+1.48%) |
Feb 06, 2009 | 8.569 | 9.228 | 8.557 | 9.183 | 104,273,920 | +0.52(+6.05%) |
Feb 05, 2009 | 8.307 | 8.665 | 8.095 | 8.659 | 97,518,424 | +0.26(+3.08%) |
Feb 04, 2009 | 8.446 | 8.739 | 8.230 | 8.400 | 83,305,432 | +0.11(+1.38%) |
Feb 03, 2009 | 8.030 | 8.360 | 7.931 | 8.286 | 60,574,392 | +0.30(+3.70%) |
Feb 02, 2009 | 7.787 | 8.101 | 7.740 | 7.990 | 62,178,384 | -0.09(-1.07%) |
Jan 30, 2009 | 8.206 | 8.348 | 8.045 | 8.076 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 8.082 | 8.227 | 7.971 | 8.086 | 81,741,368 | -0.14(-1.69%) |
Jan 28, 2009 | 7.783 | 8.357 | 7.783 | 8.224 | 109,470,224 | +0.70(+9.25%) |
Jan 27, 2009 | 7.611 | 7.682 | 7.410 | 7.528 | 61,238,052 | -0.01(-0.12%) |
Jan 26, 2009 | 7.540 | 7.842 | 7.414 | 7.537 | 65,472,124 | -0.04(-0.53%) |
Jan 23, 2009 | 7.111 | 7.700 | 7.065 | 7.577 | 72,831,112 | +0.09(+1.19%) |
Jan 22, 2009 | 7.506 | 7.598 | 7.198 | 7.487 | 82,047,520 | -0.27(-3.42%) |
Jan 21, 2009 | 7.364 | 7.799 | 7.262 | 7.753 | 85,099,000 | +0.66(+9.30%) |
Jan 20, 2009 | 7.546 | 7.608 | 7.059 | 7.093 | 71,756,112 | -0.61(-7.92%) |
Jan 16, 2009 | 7.768 | 7.827 | 7.460 | 7.703 | 84,963,008 | +0.18(+2.33%) |
Jan 15, 2009 | 7.275 | 7.598 | 6.849 | 7.528 | 103,215,240 | +0.35(+4.94%) |
Jan 14, 2009 | 7.466 | 7.546 | 7.065 | 7.173 | 81,236,376 | -0.58(-7.48%) |
Jan 13, 2009 | 7.534 | 7.978 | 7.515 | 7.753 | 63,770,932 | +0.12(+1.62%) |
Jan 12, 2009 | 8.015 | 8.064 | 7.534 | 7.629 | 67,051,548 | -0.68(-8.16%) |
Jan 09, 2009 | 8.459 | 8.536 | 8.086 | 8.307 | 51,847,316 | -0.04(-0.48%) |
Jan 08, 2009 | 7.990 | 8.385 | 7.839 | 8.348 | 65,847,232 | +0.35(+4.43%) |
Jan 07, 2009 | 8.326 | 8.366 | 7.888 | 7.993 | 63,943,064 | -0.70(-8.02%) |
Jan 06, 2009 | 8.610 | 8.831 | 8.425 | 8.690 | 101,458,288 | +0.39(+4.64%) |
Jan 05, 2009 | 7.876 | 8.526 | 7.876 | 8.304 | 85,222,720 | +0.30(+3.78%) |
Jan 02, 2009 | 7.469 | 8.095 | 7.463 | 8.002 | 0 | +0.45(+6.00%) |
Jan 01, 2009 | 7.250 | 7.661 | 7.201 | 7.549 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.250 | 7.661 | 7.201 | 7.549 | 38,808,116 | +0.23(+3.20%) |
Dec 30, 2008 | 6.803 | 7.318 | 6.803 | 7.315 | 41,678,644 | +0.41(+5.94%) |
Dec 29, 2008 | 7.013 | 7.053 | 6.735 | 6.905 | 34,841,220 | -0.05(-0.67%) |
Dec 26, 2008 | 6.846 | 7.010 | 6.785 | 6.951 | 20,329,648 | +0.08(+1.17%) |
Dec 24, 2008 | 6.779 | 6.920 | 6.612 | 6.871 | 16,764,493 | +0.18(+2.67%) |
Dec 23, 2008 | 6.837 | 6.933 | 6.646 | 6.692 | 50,958,792 | -0.05(-0.73%) |
Dec 22, 2008 | 7.219 | 7.306 | 6.618 | 6.742 | 63,801,148 | -0.47(-6.54%) |
Dec 19, 2008 | 7.266 | 7.426 | 7.065 | 7.213 | 63,515,568 | +0.10(+1.43%) |
Dec 18, 2008 | 7.706 | 7.716 | 6.988 | 7.111 | 94,866,920 | -0.51(-6.64%) |
Dec 17, 2008 | 7.620 | 7.953 | 7.561 | 7.617 | 100,651,576 | -0.35(-4.45%) |
Dec 16, 2008 | 7.420 | 7.996 | 7.358 | 7.971 | 95,773,800 | +0.77(+10.70%) |
Dec 15, 2008 | 7.340 | 7.561 | 7.041 | 7.201 | 96,826,208 | +0.09(+1.30%) |
Dec 12, 2008 | 6.785 | 7.167 | 6.714 | 7.108 | 81,187,624 | +0.05(+0.74%) |
Dec 11, 2008 | 6.930 | 7.713 | 6.899 | 7.056 | 135,573,232 | +0.25(+3.67%) |
Dec 10, 2008 | 6.264 | 6.883 | 6.242 | 6.806 | 105,595,936 | +0.81(+13.52%) |
Dec 09, 2008 | 5.881 | 6.347 | 5.841 | 5.996 | 81,249,040 | +0.03(+0.57%) |
Dec 08, 2008 | 5.715 | 6.100 | 5.715 | 5.962 | 86,413,856 | +0.43(+7.80%) |
Dec 05, 2008 | 5.123 | 5.567 | 4.870 | 5.530 | 84,981,736 | +0.24(+4.55%) |
Dec 04, 2008 | 5.641 | 5.771 | 5.182 | 5.290 | 66,641,236 | -0.46(-8.04%) |
Dec 03, 2008 | 5.481 | 5.795 | 5.317 | 5.752 | 84,698,040 | +0.07(+1.25%) |
Dec 02, 2008 | 5.629 | 5.811 | 5.410 | 5.681 | 62,605,012 | +0.17(+3.08%) |
Dec 01, 2008 | 5.903 | 5.934 | 5.475 | 5.512 | 72,377,080 | -0.94(-14.61%) |
Nov 28, 2008 | 6.353 | 6.504 | 6.258 | 6.455 | 31,670,852 | -0.36(-5.33%) |
Nov 26, 2008 | 6.066 | 6.828 | 5.952 | 6.819 | 83,825,640 | +0.81(+13.44%) |
Nov 25, 2008 | 6.270 | 6.304 | 5.771 | 6.011 | 93,076,816 | +0.06(+0.98%) |
Nov 24, 2008 | 5.598 | 6.125 | 5.598 | 5.952 | 135,494,976 | +0.59(+10.98%) |
Nov 21, 2008 | 5.376 | 5.487 | 4.932 | 5.364 | 126,299,936 | +0.76(+16.47%) |
Nov 20, 2008 | 5.333 | 5.407 | 4.541 | 4.605 | 136,329,248 | -0.90(-16.35%) |
Nov 19, 2008 | 6.113 | 6.264 | 5.481 | 5.505 | 92,896,952 | -0.80(-12.67%) |
Nov 18, 2008 | 6.590 | 6.738 | 6.033 | 6.304 | 83,687,704 | -0.27(-4.08%) |
Nov 17, 2008 | 6.535 | 6.840 | 6.396 | 6.572 | 70,404,800 | -0.04(-0.61%) |
Nov 14, 2008 | 6.883 | 7.121 | 6.575 | 6.612 | 99,448,856 | -0.77(-10.48%) |
Nov 13, 2008 | 6.831 | 7.407 | 6.202 | 7.386 | 132,729,072 | +0.63(+9.36%) |
Nov 12, 2008 | 7.398 | 7.401 | 6.587 | 6.754 | 95,442,432 | -1.15(-14.55%) |
Nov 11, 2008 | 8.095 | 8.200 | 7.676 | 7.904 | 71,507,272 | -0.48(-5.77%) |
Nov 10, 2008 | 8.739 | 8.847 | 8.061 | 8.388 | 76,457,072 | +0.14(+1.64%) |
Nov 07, 2008 | 8.015 | 8.354 | 7.780 | 8.252 | 78,450,976 | +0.59(+7.77%) |
Nov 06, 2008 | 8.341 | 8.375 | 7.466 | 7.657 | 96,771,536 | -0.68(-8.20%) |
Nov 05, 2008 | 8.918 | 9.238 | 8.261 | 8.341 | 98,860,928 | -1.09(-11.51%) |
Nov 04, 2008 | 8.375 | 9.516 | 8.369 | 9.426 | 121,187,232 | +1.30(+15.97%) |
Nov 03, 2008 | 8.166 | 8.289 | 7.845 | 8.129 | 61,060,496 | -0.16(-1.93%) |
Oct 31, 2008 | 7.891 | 8.505 | 7.746 | 8.289 | 106,804,376 | -0.04(-0.48%) |
Oct 30, 2008 | 7.842 | 8.400 | 7.833 | 8.329 | 120,639,232 | +0.87(+11.61%) |
Oct 29, 2008 | 6.920 | 7.891 | 6.846 | 7.463 | 135,887,744 | +0.53(+7.60%) |
Oct 28, 2008 | 6.470 | 6.936 | 6.029 | 6.936 | 128,076,192 | +0.88(+14.56%) |
Oct 27, 2008 | 6.384 | 6.578 | 6.023 | 6.054 | 116,027,032 | -0.43(-6.70%) |
Oct 24, 2008 | 6.415 | 7.019 | 6.211 | 6.489 | 140,177,600 | -0.94(-12.62%) |
Oct 23, 2008 | 7.078 | 7.737 | 6.893 | 7.426 | 118,709,672 | +0.29(+4.06%) |
Oct 22, 2008 | 7.663 | 7.774 | 6.689 | 7.136 | 120,555,760 | -1.14(-13.75%) |
Oct 21, 2008 | 8.412 | 8.730 | 8.030 | 8.274 | 107,920,256 | -0.70(-7.77%) |
Oct 20, 2008 | 8.431 | 9.038 | 8.431 | 8.970 | 100,776,504 | +0.89(+11.03%) |
Oct 17, 2008 | 7.746 | 8.819 | 7.500 | 8.079 | 122,844,112 | +0.20(+2.58%) |
Oct 16, 2008 | 7.962 | 8.246 | 7.090 | 7.876 | 185,177,056 | +0.15(+1.91%) |
Oct 15, 2008 | 9.291 | 9.328 | 7.679 | 7.728 | 144,355,328 | -2.32(-23.07%) |
Oct 14, 2008 | 10.78 | 11.01 | 9.507 | 10.05 | 147,087,264 | -0.43(-4.15%) |
Oct 13, 2008 | 9.075 | 10.53 | 8.569 | 10.48 | 128,009,624 | +2.44(+30.27%) |
Oct 10, 2008 | 7.780 | 8.674 | 7.321 | 8.045 | 169,221,504 | -0.46(-5.40%) |
Oct 09, 2008 | 9.695 | 10.10 | 8.489 | 8.505 | 125,111,680 | -0.68(-7.35%) |
Oct 08, 2008 | 8.178 | 9.898 | 8.159 | 9.180 | 197,421,968 | -0.03(-0.37%) |
Oct 07, 2008 | 10.70 | 10.96 | 9.214 | 9.214 | 131,498,128 | -1.33(-12.60%) |
Oct 06, 2008 | 10.11 | 10.58 | 8.687 | 10.54 | 159,114,912 | -0.78(-6.86%) |
Oct 03, 2008 | 12.06 | 12.81 | 11.28 | 11.32 | 93,603,256 | -0.42(-3.57%) |
Oct 02, 2008 | 12.78 | 12.78 | 11.41 | 11.74 | 116,757,456 | -1.66(-12.42%) |
Oct 01, 2008 | 13.49 | 13.53 | 12.54 | 13.40 | 82,874,040 | -0.14(-1.07%) |
Sep 30, 2008 | 12.64 | 13.55 | 12.58 | 13.55 | 83,707,360 | +1.43(+11.80%) |
Sep 29, 2008 | 13.52 | 13.52 | 11.41 | 12.12 | 111,658,392 | -2.23(-15.57%) |
Sep 26, 2008 | 14.34 | 14.40 | 13.87 | 14.35 | 0 | -0.54(-3.64%) |
Sep 25, 2008 | 14.57 | 14.99 | 14.34 | 14.89 | 69,878,264 | +0.93(+6.67%) |
Sep 24, 2008 | 14.11 | 14.44 | 13.87 | 13.96 | 61,356,784 | +0.27(+1.94%) |
Sep 23, 2008 | 14.71 | 14.89 | 13.39 | 13.70 | 104,479,504 | -1.11(-7.49%) |
Sep 22, 2008 | 14.92 | 15.41 | 14.59 | 14.81 | 113,762,240 | +0.22(+1.52%) |
Sep 19, 2008 | 14.23 | 15.41 | 13.56 | 14.59 | 0 | +2.41(+19.80%) |
Sep 18, 2008 | 12.55 | 13.26 | 11.76 | 12.18 | 113,623,160 | +0.06(+0.54%) |
Sep 17, 2008 | 12.83 | 12.97 | 11.88 | 12.11 | 119,763,904 | -0.90(-6.92%) |
Sep 16, 2008 | 11.64 | 13.15 | 11.21 | 13.01 | 109,698,880 | +0.57(+4.61%) |
Sep 15, 2008 | 12.89 | 13.34 | 12.41 | 12.44 | 92,193,464 | -1.65(-11.71%) |
Sep 12, 2008 | 13.35 | 14.14 | 13.25 | 14.09 | 101,400,048 | +1.08(+8.34%) |
Sep 11, 2008 | 12.00 | 13.10 | 11.91 | 13.00 | 143,628,736 | +0.79(+6.49%) |
Sep 10, 2008 | 11.98 | 12.45 | 11.37 | 12.21 | 134,593,056 | +0.36(+3.04%) |
Sep 09, 2008 | 12.84 | 12.88 | 11.81 | 11.85 | 124,289,400 | -1.46(-11.00%) |
Sep 08, 2008 | 14.51 | 14.56 | 13.22 | 13.31 | 82,678,896 | -0.50(-3.62%) |
Sep 05, 2008 | 13.65 | 13.90 | 13.14 | 13.81 | 0 | -0.19(-1.34%) |
Sep 04, 2008 | 14.69 | 14.78 | 13.75 | 14.00 | 75,941,048 | -0.81(-5.45%) |
Sep 03, 2008 | 15.03 | 15.38 | 14.49 | 14.81 | 66,265,652 | -0.34(-2.26%) |
Sep 02, 2008 | 15.37 | 15.58 | 15.01 | 15.15 | 72,703,576 | -1.11(-6.81%) |
Aug 29, 2008 | 16.53 | 16.63 | 16.13 | 16.26 | 0 | -0.10(-0.60%) |
Aug 28, 2008 | 16.75 | 16.80 | 16.16 | 16.36 | 36,013,880 | -0.04(-0.26%) |
Aug 27, 2008 | 16.32 | 16.48 | 16.14 | 16.40 | 33,530,938 | +0.51(+3.22%) |
Aug 26, 2008 | 15.75 | 16.13 | 15.75 | 15.89 | 38,716,548 | +0.02(+0.12%) |
Aug 25, 2008 | 16.29 | 16.34 | 15.72 | 15.87 | 34,655,320 | -0.42(-2.56%) |
Aug 22, 2008 | 16.74 | 16.77 | 16.08 | 16.29 | 39,557,096 | -0.38(-2.27%) |
Aug 21, 2008 | 16.38 | 16.78 | 16.37 | 16.66 | 60,206,736 | +0.74(+4.65%) |
Aug 20, 2008 | 15.64 | 16.13 | 15.57 | 15.92 | 66,699,324 | +0.60(+3.94%) |
Aug 19, 2008 | 14.37 | 15.44 | 14.36 | 15.32 | 62,426,760 | +0.59(+4.04%) |
Aug 18, 2008 | 15.34 | 15.38 | 14.62 | 14.73 | 41,986,552 | -0.29(-1.95%) |
Aug 15, 2008 | 15.34 | 15.44 | 14.95 | 15.02 | 0 | -0.60(-3.87%) |
Aug 14, 2008 | 15.92 | 16.03 | 15.37 | 15.62 | 52,911,504 | -0.28(-1.76%) |
Aug 13, 2008 | 14.95 | 16.07 | 14.94 | 15.90 | 65,149,664 | +0.67(+4.37%) |
Aug 12, 2008 | 15.36 | 15.75 | 15.23 | 15.24 | 55,487,576 | -0.00(-0.02%) |
Aug 11, 2008 | 15.90 | 15.96 | 15.04 | 15.24 | 62,707,048 | -0.50(-3.17%) |
Aug 08, 2008 | 15.72 | 15.85 | 15.44 | 15.74 | 48,421,068 | -0.32(-2.01%) |
Aug 07, 2008 | 16.08 | 16.51 | 15.94 | 16.06 | 52,416,924 | +0.10(+0.62%) |
Aug 06, 2008 | 15.58 | 16.25 | 15.57 | 15.96 | 49,382,832 | +0.48(+3.11%) |
Aug 05, 2008 | 15.81 | 16.11 | 15.26 | 15.48 | 62,371,376 | -0.45(-2.82%) |
Aug 04, 2008 | 16.43 | 16.54 | 15.72 | 15.93 | 53,919,616 | -0.85(-5.09%) |