Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.11 | 14.38 | 14.01 | 14.13 | 198,613,456 | -0.31(-2.17%) |
Aug 28, 2009 | 14.54 | 14.66 | 14.28 | 14.44 | 234,157,408 | +0.05(+0.33%) |
Aug 27, 2009 | 14.26 | 14.44 | 14.13 | 14.39 | 219,339,536 | +0.10(+0.73%) |
Aug 26, 2009 | 14.26 | 14.41 | 14.09 | 14.29 | 253,287,648 | +0.03(+0.23%) |
Aug 25, 2009 | 14.10 | 14.46 | 14.10 | 14.26 | 296,210,528 | +0.32(+2.31%) |
Aug 24, 2009 | 14.30 | 14.62 | 13.92 | 13.93 | 393,335,680 | -0.09(-0.63%) |
Aug 21, 2009 | 14.02 | 14.14 | 13.90 | 14.02 | 294,590,624 | +0.26(+1.87%) |
Aug 20, 2009 | 13.56 | 13.81 | 13.55 | 13.77 | 228,515,312 | +0.31(+2.33%) |
Aug 19, 2009 | 13.33 | 13.68 | 13.28 | 13.45 | 246,974,336 | -0.12(-0.89%) |
Aug 18, 2009 | 13.48 | 13.72 | 13.44 | 13.57 | 252,187,520 | +0.27(+1.99%) |
Aug 17, 2009 | 13.28 | 13.56 | 13.17 | 13.31 | 384,881,056 | -0.66(-4.72%) |
Aug 14, 2009 | 13.64 | 14.03 | 13.31 | 13.97 | 376,599,232 | +0.31(+2.29%) |
Aug 13, 2009 | 13.38 | 13.65 | 13.03 | 13.65 | 419,399,296 | +0.86(+6.72%) |
Aug 12, 2009 | 12.47 | 12.99 | 12.37 | 12.79 | 388,129,280 | +0.06(+0.50%) |
Aug 11, 2009 | 13.41 | 13.53 | 12.69 | 12.73 | 404,664,512 | -0.67(-4.98%) |
Aug 10, 2009 | 13.10 | 13.56 | 12.98 | 13.40 | 299,141,824 | +0.21(+1.58%) |
Aug 07, 2009 | 13.64 | 13.77 | 13.06 | 13.19 | 475,892,448 | -0.22(-1.68%) |
Aug 06, 2009 | 13.85 | 13.93 | 13.16 | 13.41 | 574,226,688 | +0.03(+0.24%) |
Aug 05, 2009 | 12.87 | 13.51 | 12.72 | 13.38 | 607,346,368 | +0.89(+7.12%) |
Aug 04, 2009 | 12.20 | 12.83 | 12.09 | 12.49 | 448,713,376 | +0.19(+1.58%) |
Aug 03, 2009 | 12.24 | 12.54 | 11.90 | 12.30 | 581,740,608 | +0.42(+3.52%) |
Jul 31, 2009 | 11.32 | 11.88 | 11.26 | 11.88 | 466,068,640 | +0.66(+5.87%) |
Jul 30, 2009 | 11.14 | 11.36 | 11.08 | 11.22 | 358,494,720 | +0.36(+3.33%) |
Jul 29, 2009 | 10.63 | 11.04 | 10.63 | 10.86 | 321,857,024 | +0.14(+1.35%) |
Jul 28, 2009 | 10.40 | 10.79 | 10.37 | 10.71 | 300,271,072 | +0.27(+2.62%) |
Jul 27, 2009 | 10.16 | 10.55 | 10.05 | 10.44 | 299,762,912 | +0.39(+3.92%) |
Jul 24, 2009 | 10.14 | 10.26 | 9.855 | 10.05 | 232,781,568 | -0.14(-1.42%) |
Jul 23, 2009 | 9.919 | 10.34 | 9.798 | 10.19 | 354,784,128 | +0.37(+3.76%) |
Jul 22, 2009 | 9.606 | 10.02 | 9.581 | 9.822 | 308,265,920 | +0.03(+0.33%) |
Jul 21, 2009 | 9.863 | 9.959 | 9.581 | 9.790 | 321,304,160 | -0.04(-0.41%) |
Jul 20, 2009 | 10.30 | 10.33 | 9.734 | 9.830 | 473,321,984 | -0.52(-5.04%) |
Jul 17, 2009 | 10.58 | 10.82 | 10.25 | 10.35 | 569,046,656 | -0.22(-2.13%) |
Jul 16, 2009 | 10.60 | 10.79 | 10.46 | 10.58 | 382,300,384 | -0.20(-1.86%) |
Jul 15, 2009 | 10.63 | 10.94 | 10.52 | 10.78 | 461,691,456 | +0.41(+3.95%) |
Jul 14, 2009 | 10.61 | 10.63 | 10.27 | 10.37 | 337,474,240 | -0.06(-0.62%) |
Jul 13, 2009 | 9.935 | 10.43 | 9.855 | 10.43 | 487,035,360 | +0.89(+9.34%) |
Jul 10, 2009 | 9.533 | 9.606 | 9.300 | 9.541 | 264,319,104 | -0.07(-0.75%) |
Jul 09, 2009 | 9.718 | 9.838 | 9.509 | 9.614 | 339,310,400 | +0.10(+1.10%) |
Jul 08, 2009 | 9.790 | 9.871 | 9.051 | 9.509 | 709,637,504 | -0.27(-2.71%) |
Jul 07, 2009 | 9.758 | 9.935 | 9.598 | 9.774 | 342,533,472 | +0.02(+0.16%) |
Jul 06, 2009 | 10.02 | 10.11 | 9.509 | 9.758 | 469,855,584 | -0.39(-3.88%) |
Jul 02, 2009 | 10.27 | 10.48 | 10.14 | 10.15 | 268,167,248 | -0.33(-3.14%) |
Jul 01, 2009 | 10.66 | 10.80 | 10.47 | 10.48 | 302,448,736 | -0.12(-1.14%) |
Jun 30, 2009 | 10.65 | 10.83 | 10.39 | 10.60 | 380,756,224 | +0.01(+0.08%) |
Jun 29, 2009 | 10.27 | 10.59 | 10.06 | 10.59 | 413,970,816 | +0.35(+3.45%) |
Jun 26, 2009 | 9.911 | 10.26 | 9.855 | 10.24 | 425,618,176 | +0.32(+3.24%) |
Jun 25, 2009 | 9.718 | 9.927 | 9.686 | 9.919 | 410,861,344 | +0.00(+0.00%) |
Jun 24, 2009 | 9.999 | 10.18 | 9.782 | 9.919 | 415,447,200 | +0.10(+0.98%) |
Jun 23, 2009 | 9.726 | 9.991 | 9.581 | 9.822 | 445,871,808 | +0.23(+2.43%) |
Jun 22, 2009 | 10.34 | 10.48 | 9.589 | 9.589 | 539,026,880 | -1.03(-9.68%) |
Jun 19, 2009 | 10.52 | 10.72 | 10.30 | 10.62 | 540,334,400 | +0.26(+2.48%) |
Jun 18, 2009 | 9.959 | 10.40 | 9.911 | 10.36 | 423,832,000 | +0.48(+4.88%) |
Jun 17, 2009 | 10.22 | 10.25 | 9.654 | 9.879 | 552,050,368 | -0.35(-3.38%) |
Jun 16, 2009 | 10.76 | 10.76 | 10.22 | 10.22 | 460,801,568 | -0.60(-5.53%) |
Jun 15, 2009 | 10.94 | 10.99 | 10.57 | 10.82 | 429,207,136 | -0.20(-1.79%) |
Jun 12, 2009 | 10.68 | 11.19 | 10.63 | 11.02 | 558,179,648 | +0.60(+5.78%) |
Jun 11, 2009 | 9.798 | 10.62 | 9.790 | 10.42 | 656,781,056 | +0.80(+8.26%) |
Jun 10, 2009 | 9.734 | 9.919 | 9.581 | 9.622 | 408,439,424 | -0.06(-0.66%) |
Jun 09, 2009 | 9.750 | 9.758 | 9.581 | 9.686 | 252,429,440 | +0.00(+0.00%) |
Jun 08, 2009 | 9.694 | 9.782 | 9.477 | 9.686 | 306,687,936 | +0.16(+1.69%) |
Jun 05, 2009 | 9.830 | 9.903 | 9.525 | 9.525 | 460,404,608 | -0.01(-0.08%) |
Jun 04, 2009 | 9.132 | 9.533 | 8.995 | 9.533 | 393,245,088 | +0.53(+5.89%) |
Jun 03, 2009 | 8.987 | 9.268 | 8.947 | 9.003 | 293,995,040 | +0.02(+0.18%) |
Jun 02, 2009 | 8.987 | 9.316 | 8.915 | 8.987 | 387,320,896 | -0.02(-0.18%) |
Jun 01, 2009 | 9.164 | 9.437 | 9.003 | 9.003 | 435,785,696 | -0.05(-0.53%) |
May 29, 2009 | 9.228 | 9.236 | 8.810 | 9.051 | 461,463,104 | -0.02(-0.27%) |
May 28, 2009 | 8.762 | 9.075 | 8.489 | 9.075 | 577,387,328 | +0.31(+3.57%) |
May 27, 2009 | 9.092 | 9.268 | 8.762 | 8.762 | 672,235,136 | -0.06(-0.64%) |
May 26, 2009 | 8.754 | 9.051 | 8.682 | 8.818 | 616,417,216 | -0.07(-0.81%) |
May 22, 2009 | 9.316 | 9.357 | 8.634 | 8.891 | 625,604,928 | -0.27(-2.98%) |
May 21, 2009 | 9.196 | 9.614 | 8.995 | 9.164 | 728,404,032 | -0.06(-0.70%) |
May 20, 2009 | 9.598 | 9.830 | 9.003 | 9.228 | 1,491,729,664 | +0.19(+2.13%) |
May 19, 2009 | 9.598 | 9.830 | 9.035 | 9.035 | 611,504,128 | -0.39(-4.09%) |
May 18, 2009 | 9.276 | 9.718 | 9.252 | 9.421 | 683,742,272 | +0.85(+9.93%) |
May 15, 2009 | 9.108 | 9.341 | 8.497 | 8.569 | 403,571,936 | -0.51(-5.66%) |
May 14, 2009 | 8.690 | 9.292 | 8.521 | 9.084 | 548,240,832 | +0.24(+2.72%) |
May 13, 2009 | 9.581 | 9.598 | 8.843 | 8.843 | 486,314,784 | -0.95(-9.68%) |
May 12, 2009 | 10.63 | 10.67 | 9.734 | 9.790 | 512,721,600 | -0.60(-5.80%) |
May 11, 2009 | 10.92 | 11.20 | 10.39 | 10.39 | 510,818,848 | -0.99(-8.68%) |
May 08, 2009 | 11.43 | 11.74 | 10.88 | 11.38 | 848,309,568 | -0.37(-3.14%) |
May 07, 2009 | 11.85 | 12.10 | 10.26 | 11.75 | 1,168,098,688 | +1.56(+15.29%) |
May 06, 2009 | 8.706 | 10.32 | 9.244 | 10.19 | 1,148,572,928 | +1.49(+17.07%) |
May 05, 2009 | 8.248 | 8.931 | 8.112 | 8.706 | 685,759,104 | +0.37(+4.43%) |
May 04, 2009 | 7.140 | 8.393 | 7.084 | 8.337 | 724,097,856 | +1.35(+19.31%) |
May 01, 2009 | 7.060 | 7.244 | 6.867 | 6.987 | 373,228,992 | -0.18(-2.58%) |
Apr 30, 2009 | 7.325 | 7.437 | 7.068 | 7.172 | 427,319,008 | +0.20(+2.88%) |
Apr 29, 2009 | 6.803 | 7.100 | 6.714 | 6.971 | 568,430,592 | +0.43(+6.50%) |
Apr 28, 2009 | 6.457 | 6.971 | 6.425 | 6.546 | 580,870,464 | -0.62(-8.63%) |
Apr 27, 2009 | 6.955 | 7.461 | 6.947 | 7.164 | 412,931,712 | -0.14(-1.98%) |
Apr 24, 2009 | 7.276 | 7.606 | 6.987 | 7.309 | 734,445,632 | +0.22(+3.17%) |
Apr 23, 2009 | 6.899 | 7.164 | 6.610 | 7.084 | 697,327,552 | +0.45(+6.78%) |
Apr 22, 2009 | 6.770 | 7.421 | 6.530 | 6.634 | 771,295,296 | -0.38(-5.38%) |
Apr 21, 2009 | 5.791 | 7.172 | 5.622 | 7.011 | 1,078,082,944 | +0.57(+8.85%) |
Apr 20, 2009 | 7.831 | 7.943 | 6.441 | 6.441 | 993,588,608 | -2.07(-24.34%) |
Apr 17, 2009 | 8.578 | 9.019 | 8.272 | 8.513 | 606,824,256 | +0.21(+2.51%) |
Apr 16, 2009 | 8.746 | 8.754 | 8.240 | 8.304 | 476,246,176 | -0.08(-0.96%) |
Apr 15, 2009 | 7.774 | 8.449 | 7.445 | 8.385 | 691,020,672 | +0.28(+3.47%) |
Apr 14, 2009 | 8.979 | 9.300 | 8.080 | 8.104 | 828,036,992 | -0.75(-8.44%) |
Apr 13, 2009 | 7.550 | 8.931 | 7.357 | 8.851 | 852,490,240 | +1.18(+15.39%) |
Apr 09, 2009 | 6.546 | 7.911 | 6.425 | 7.670 | 1,282,087,680 | +2.00(+35.27%) |
Apr 08, 2009 | 6.016 | 6.064 | 5.550 | 5.670 | 384,484,576 | -0.24(-4.08%) |
Apr 07, 2009 | 5.799 | 6.088 | 5.791 | 5.911 | 327,645,376 | -0.10(-1.60%) |
Apr 06, 2009 | 5.815 | 6.136 | 5.734 | 6.007 | 360,517,024 | -0.10(-1.58%) |
Apr 03, 2009 | 5.694 | 6.112 | 5.341 | 6.104 | 434,058,624 | +0.29(+4.97%) |
Apr 02, 2009 | 6.305 | 6.321 | 5.678 | 5.815 | 636,542,592 | +0.15(+2.70%) |
Apr 01, 2009 | 5.180 | 5.799 | 5.172 | 5.662 | 522,374,112 | +0.18(+3.37%) |
Mar 31, 2009 | 5.108 | 5.534 | 5.020 | 5.477 | 524,065,632 | +0.63(+13.10%) |
Mar 30, 2009 | 5.381 | 5.421 | 4.835 | 4.843 | 604,357,888 | -1.24(-20.45%) |
Mar 26, 2009 | 6.329 | 6.393 | 5.734 | 6.088 | 596,874,816 | -0.10(-1.56%) |
Mar 25, 2009 | 6.240 | 6.417 | 5.590 | 6.184 | 772,494,528 | +0.39(+6.65%) |
Mar 24, 2009 | 5.879 | 6.417 | 5.678 | 5.799 | 653,161,216 | -0.47(-7.44%) |
Mar 23, 2009 | 5.799 | 6.337 | 5.791 | 6.264 | 708,648,704 | +1.29(+26.01%) |
Mar 20, 2009 | 5.598 | 5.614 | 4.803 | 4.971 | 714,476,480 | -0.84(-14.50%) |
Mar 19, 2009 | 6.770 | 6.883 | 5.477 | 5.815 | 774,652,480 | -0.31(-5.11%) |
Mar 18, 2009 | 5.108 | 6.136 | 4.996 | 6.128 | 827,553,088 | +1.09(+21.69%) |
Mar 17, 2009 | 4.875 | 5.108 | 4.658 | 5.036 | 534,465,952 | +0.07(+1.46%) |
Mar 16, 2009 | 4.996 | 5.582 | 4.843 | 4.963 | 669,801,600 | +0.34(+7.29%) |
Mar 13, 2009 | 5.020 | 5.180 | 4.538 | 4.626 | 0 | -0.07(-1.54%) |
Mar 12, 2009 | 3.951 | 4.811 | 3.887 | 4.698 | 678,248,704 | +0.74(+18.66%) |
Mar 11, 2009 | 4.257 | 4.417 | 3.622 | 3.959 | 562,670,080 | +0.11(+2.92%) |
Mar 10, 2009 | 3.494 | 3.858 | 3.373 | 3.847 | 518,771,296 | +0.84(+27.73%) |
Mar 09, 2009 | 2.586 | 3.028 | 2.570 | 3.012 | 371,618,688 | +0.49(+19.43%) |
Mar 06, 2009 | 2.642 | 2.843 | 2.409 | 2.522 | 0 | -0.02(-0.95%) |
Mar 05, 2009 | 2.731 | 2.819 | 2.506 | 2.546 | 352,055,168 | -0.34(-11.70%) |
Mar 04, 2009 | 2.715 | 3.237 | 2.715 | 2.883 | 326,412,544 | +0.00(+0.00%) |
Mar 02, 2009 | 2.899 | 3.148 | 2.626 | 2.883 | 538,458,432 | -0.29(-9.11%) |
Feb 27, 2009 | 3.413 | 3.927 | 3.172 | 3.172 | 0 | -1.10(-25.75%) |
Feb 26, 2009 | 4.506 | 4.730 | 4.104 | 4.273 | 559,359,040 | +0.01(+0.34%) |
Feb 25, 2009 | 3.863 | 4.417 | 3.373 | 4.258 | 736,812,992 | +0.46(+12.09%) |
Feb 24, 2009 | 3.237 | 3.815 | 3.100 | 3.799 | 633,926,976 | +0.66(+20.97%) |
Feb 23, 2009 | 3.445 | 3.598 | 3.068 | 3.140 | 636,742,144 | +0.10(+3.17%) |
Feb 20, 2009 | 2.899 | 3.285 | 2.032 | 3.044 | 1,046,249,536 | -0.28(-8.45%) |
Feb 19, 2009 | 3.261 | 3.759 | 3.100 | 3.325 | 505,863,936 | -0.35(-9.41%) |
Feb 18, 2009 | 4.144 | 4.184 | 3.622 | 3.670 | 404,114,208 | -0.27(-6.73%) |
Feb 17, 2009 | 4.072 | 4.176 | 3.911 | 3.935 | 345,364,992 | -0.54(-12.03%) |
Feb 13, 2009 | 4.562 | 4.714 | 4.457 | 4.473 | 298,677,408 | -0.24(-5.11%) |
Feb 12, 2009 | 4.594 | 4.755 | 4.297 | 4.714 | 460,010,112 | -0.16(-3.29%) |
Feb 11, 2009 | 4.658 | 4.931 | 4.586 | 4.875 | 494,127,232 | +0.41(+9.17%) |
Feb 10, 2009 | 5.502 | 5.534 | 4.401 | 4.465 | 755,584,576 | -1.07(-19.30%) |
Feb 09, 2009 | 5.277 | 5.662 | 5.068 | 5.534 | 572,482,240 | +0.61(+12.40%) |
Feb 06, 2009 | 4.329 | 5.212 | 4.305 | 4.923 | 903,357,376 | +1.04(+26.65%) |
Feb 05, 2009 | 3.662 | 3.984 | 3.028 | 3.887 | 940,331,904 | +0.11(+2.98%) |
Feb 04, 2009 | 4.393 | 4.449 | 3.711 | 3.775 | 758,712,448 | -0.48(-11.32%) |
Feb 03, 2009 | 4.947 | 4.947 | 4.168 | 4.257 | 443,006,752 | -0.56(-11.67%) |
Feb 02, 2009 | 4.979 | 5.349 | 4.674 | 4.819 | 362,683,744 | -0.47(-8.81%) |
Jan 30, 2009 | 5.526 | 5.558 | 5.100 | 5.285 | 0 | -0.16(-2.95%) |
Jan 29, 2009 | 5.590 | 5.783 | 5.389 | 5.445 | 218,302,208 | -0.49(-8.25%) |
Jan 28, 2009 | 6.136 | 6.273 | 5.702 | 5.935 | 445,369,856 | +0.71(+13.69%) |
Jan 27, 2009 | 5.060 | 5.309 | 4.979 | 5.220 | 237,703,872 | +0.40(+8.33%) |
Jan 26, 2009 | 5.188 | 5.606 | 4.819 | 4.819 | 332,825,184 | -0.19(-3.85%) |
Jan 23, 2009 | 4.313 | 5.044 | 4.257 | 5.012 | 375,161,216 | +0.43(+9.28%) |
Jan 22, 2009 | 5.116 | 5.140 | 4.417 | 4.586 | 451,123,360 | -0.78(-14.52%) |
Jan 21, 2009 | 4.449 | 5.526 | 4.305 | 5.365 | 546,045,056 | +1.27(+30.98%) |
Jan 20, 2009 | 5.204 | 5.220 | 4.056 | 4.096 | 514,830,784 | -1.67(-28.97%) |
Jan 16, 2009 | 7.220 | 7.485 | 5.622 | 5.767 | 615,832,960 | -0.92(-13.70%) |
Jan 15, 2009 | 7.790 | 7.807 | 5.903 | 6.682 | 687,977,280 | -1.51(-18.43%) |
Jan 14, 2009 | 8.104 | 8.417 | 8.104 | 8.192 | 209,828,352 | -0.36(-4.23%) |
Jan 13, 2009 | 8.987 | 9.035 | 8.401 | 8.553 | 302,484,544 | -0.63(-6.82%) |
Jan 12, 2009 | 10.33 | 10.36 | 9.092 | 9.180 | 152,609,808 | -1.25(-12.01%) |
Jan 09, 2009 | 10.99 | 11.07 | 10.40 | 10.43 | 93,151,608 | -0.44(-4.06%) |
Jan 08, 2009 | 11.10 | 11.24 | 10.72 | 10.87 | 116,950,296 | -0.14(-1.24%) |
Jan 07, 2009 | 11.33 | 11.35 | 10.93 | 11.01 | 140,513,760 | -0.46(-3.99%) |
Jan 06, 2009 | 11.46 | 11.89 | 11.30 | 11.47 | 138,262,368 | +0.24(+2.15%) |
Jan 05, 2009 | 11.55 | 11.69 | 11.16 | 11.23 | 116,643,504 | -0.28(-2.44%) |
Jan 02, 2009 | 11.18 | 11.70 | 11.01 | 11.51 | 107,868,472 | +0.20(+1.78%) |
Jan 01, 2009 | 10.51 | 11.34 | 10.44 | 11.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.51 | 11.34 | 10.44 | 11.31 | 141,183,888 | +0.67(+6.34%) |
Dec 30, 2008 | 10.51 | 10.63 | 10.17 | 10.63 | 90,766,160 | +0.24(+2.32%) |
Dec 29, 2008 | 10.90 | 11.03 | 10.18 | 10.39 | 78,185,208 | -0.34(-3.14%) |
Dec 26, 2008 | 10.97 | 11.08 | 10.67 | 10.73 | 54,425,832 | -0.14(-1.26%) |
Dec 24, 2008 | 10.24 | 10.89 | 10.23 | 10.87 | 47,432,864 | +0.63(+6.12%) |
Dec 23, 2008 | 10.79 | 10.91 | 10.22 | 10.24 | 85,592,688 | -0.63(-5.77%) |
Dec 22, 2008 | 11.16 | 11.25 | 10.61 | 10.87 | 90,477,040 | -0.22(-1.96%) |
Dec 19, 2008 | 11.30 | 11.54 | 10.92 | 11.08 | 129,578,232 | -0.13(-1.15%) |
Dec 18, 2008 | 11.93 | 12.14 | 11.17 | 11.21 | 127,716,976 | -0.53(-4.51%) |
Dec 17, 2008 | 11.90 | 12.36 | 11.65 | 11.74 | 120,456,136 | -0.39(-3.18%) |
Dec 16, 2008 | 11.39 | 12.21 | 10.85 | 12.13 | 228,104,944 | +0.80(+7.02%) |
Dec 15, 2008 | 12.09 | 12.13 | 11.16 | 11.33 | 102,048,768 | -0.66(-5.49%) |
Dec 12, 2008 | 11.33 | 12.12 | 11.16 | 11.99 | 148,882,976 | +0.02(+0.13%) |
Dec 11, 2008 | 13.12 | 13.15 | 11.91 | 11.97 | 134,421,984 | -1.43(-10.67%) |
Dec 10, 2008 | 13.87 | 13.94 | 12.89 | 13.40 | 110,248,864 | -0.21(-1.53%) |
Dec 09, 2008 | 13.97 | 14.41 | 13.57 | 13.61 | 145,138,688 | -0.71(-4.99%) |
Dec 08, 2008 | 13.00 | 14.46 | 12.89 | 14.33 | 204,323,536 | +2.09(+17.06%) |
Dec 05, 2008 | 11.16 | 12.42 | 11.04 | 12.24 | 0 | +0.72(+6.28%) |
Dec 04, 2008 | 11.84 | 12.34 | 11.19 | 11.52 | 133,930,456 | -0.57(-4.72%) |
Dec 03, 2008 | 11.08 | 12.19 | 10.75 | 12.09 | 159,998,944 | +0.55(+4.73%) |
Dec 02, 2008 | 10.81 | 11.80 | 10.37 | 11.54 | 169,447,392 | +1.22(+11.83%) |
Dec 01, 2008 | 12.52 | 12.53 | 10.26 | 10.32 | 158,582,448 | -2.73(-20.92%) |
Nov 28, 2008 | 12.39 | 13.16 | 12.38 | 13.05 | 65,942,640 | +0.66(+5.31%) |
Nov 26, 2008 | 11.50 | 12.42 | 11.04 | 12.39 | 148,066,912 | +0.51(+4.26%) |
Nov 25, 2008 | 12.23 | 12.45 | 11.17 | 11.89 | 181,716,512 | +0.17(+1.44%) |
Nov 24, 2008 | 10.11 | 11.93 | 9.983 | 11.72 | 246,386,992 | +2.51(+27.20%) |
Nov 21, 2008 | 9.702 | 9.766 | 8.039 | 9.212 | 286,074,336 | +0.18(+1.96%) |
Nov 20, 2008 | 10.29 | 10.63 | 8.835 | 9.035 | 243,873,456 | -1.45(-13.86%) |
Nov 19, 2008 | 11.89 | 12.03 | 10.38 | 10.49 | 215,619,056 | -1.71(-14.02%) |
Nov 18, 2008 | 12.18 | 12.63 | 11.68 | 12.20 | 185,686,192 | +0.13(+1.06%) |
Nov 17, 2008 | 13.02 | 13.08 | 12.03 | 12.07 | 162,063,056 | -1.12(-8.46%) |
Nov 14, 2008 | 13.52 | 14.49 | 13.01 | 13.19 | 0 | -0.55(-3.98%) |
Nov 13, 2008 | 13.78 | 13.97 | 11.95 | 13.73 | 246,273,568 | +0.08(+0.59%) |
Nov 12, 2008 | 14.74 | 15.13 | 13.65 | 13.65 | 126,849,848 | -1.36(-9.04%) |
Nov 11, 2008 | 15.45 | 15.52 | 14.66 | 15.01 | 129,289,712 | -0.63(-4.05%) |
Nov 10, 2008 | 16.91 | 16.98 | 15.30 | 15.65 | 99,115,256 | -0.81(-4.93%) |
Nov 07, 2008 | 16.42 | 16.66 | 16.02 | 16.46 | 102,131,544 | +0.30(+1.84%) |
Nov 06, 2008 | 17.36 | 17.92 | 16.03 | 16.16 | 147,621,840 | -1.31(-7.49%) |
Nov 05, 2008 | 19.36 | 19.56 | 17.32 | 17.47 | 110,110,504 | -2.23(-11.33%) |
Nov 04, 2008 | 19.30 | 19.77 | 18.85 | 19.70 | 111,676,200 | +0.74(+3.90%) |
Nov 03, 2008 | 19.25 | 19.32 | 18.55 | 18.96 | 73,689,248 | -0.45(-2.32%) |
Oct 31, 2008 | 17.95 | 19.41 | 17.95 | 19.41 | 167,654,272 | +1.12(+6.10%) |
Oct 30, 2008 | 18.72 | 18.86 | 17.81 | 18.30 | 95,962,608 | +0.37(+2.06%) |
Oct 29, 2008 | 18.47 | 19.12 | 17.75 | 17.93 | 137,739,520 | -0.56(-3.04%) |
Oct 28, 2008 | 17.10 | 18.69 | 16.08 | 18.49 | 137,542,928 | +2.00(+12.13%) |
Oct 27, 2008 | 16.76 | 17.51 | 16.46 | 16.49 | 91,508,152 | -0.43(-2.56%) |
Oct 24, 2008 | 16.46 | 22.96 | 16.46 | 16.92 | 132,506,944 | -1.55(-8.39%) |
Oct 23, 2008 | 18.13 | 18.63 | 17.32 | 18.47 | 121,180,056 | +0.27(+1.50%) |
Oct 22, 2008 | 18.83 | 19.59 | 17.40 | 18.20 | 123,436,960 | -1.05(-5.47%) |
Oct 21, 2008 | 19.24 | 20.01 | 19.03 | 19.25 | 93,955,928 | -0.35(-1.76%) |
Oct 20, 2008 | 19.21 | 19.64 | 18.48 | 19.60 | 105,647,528 | +0.93(+4.99%) |
Oct 17, 2008 | 18.91 | 19.90 | 18.60 | 18.66 | 0 | -0.81(-4.17%) |
Oct 16, 2008 | 19.60 | 20.09 | 17.76 | 19.48 | 164,764,608 | +0.35(+1.80%) |
Oct 15, 2008 | 20.40 | 20.95 | 18.95 | 19.13 | 147,238,608 | -2.18(-10.21%) |
Oct 14, 2008 | 21.23 | 21.85 | 20.08 | 21.31 | 266,376,080 | +3.00(+16.41%) |
Oct 13, 2008 | 19.10 | 19.52 | 17.39 | 18.30 | 211,392,832 | +1.54(+9.20%) |
Oct 10, 2008 | 15.58 | 17.79 | 15.25 | 16.76 | 265,303,408 | +1.00(+6.32%) |
Oct 09, 2008 | 18.74 | 19.28 | 15.67 | 15.77 | 246,351,808 | -1.98(-11.18%) |
Oct 08, 2008 | 16.34 | 19.03 | 16.07 | 17.75 | 401,838,656 | -1.34(-7.03%) |
Oct 07, 2008 | 23.81 | 24.29 | 19.09 | 19.09 | 178,505,792 | -6.79(-26.23%) |
Oct 06, 2008 | 25.52 | 26.90 | 24.72 | 25.88 | 102,562,832 | -1.82(-6.55%) |
Oct 03, 2008 | 30.41 | 30.92 | 27.32 | 27.69 | 0 | -1.52(-5.20%) |
Oct 02, 2008 | 30.39 | 30.87 | 29.16 | 29.21 | 75,298,448 | -1.41(-4.62%) |
Oct 01, 2008 | 27.76 | 30.92 | 27.48 | 30.62 | 96,498,272 | +2.51(+8.94%) |
Sep 30, 2008 | 26.02 | 28.46 | 25.58 | 28.11 | 98,610,408 | +3.81(+15.70%) |
Sep 29, 2008 | 29.48 | 29.48 | 24.30 | 24.30 | 124,830,304 | -5.18(-17.57%) |
Sep 26, 2008 | 27.11 | 30.12 | 26.74 | 29.48 | 0 | +1.87(+6.78%) |
Sep 25, 2008 | 27.36 | 28.51 | 26.92 | 27.60 | 75,067,192 | +1.04(+3.93%) |
Sep 24, 2008 | 27.12 | 27.77 | 26.50 | 26.56 | 57,637,880 | -0.18(-0.69%) |
Sep 23, 2008 | 27.63 | 28.47 | 25.70 | 26.74 | 67,955,208 | -0.68(-2.49%) |
Sep 22, 2008 | 28.89 | 28.91 | 27.31 | 27.43 | 80,451,936 | -2.67(-8.88%) |
Sep 19, 2008 | 30.95 | 31.72 | 27.64 | 30.10 | 0 | +5.54(+22.56%) |
Sep 18, 2008 | 22.58 | 25.78 | 21.57 | 24.56 | 279,742,272 | +2.71(+12.43%) |
Sep 17, 2008 | 22.99 | 23.61 | 21.30 | 21.85 | 217,195,168 | -1.89(-7.95%) |
Sep 16, 2008 | 20.10 | 23.89 | 20.08 | 23.73 | 215,312,016 | +2.41(+11.30%) |
Sep 15, 2008 | 22.67 | 24.18 | 21.32 | 21.32 | 345,977,952 | -5.77(-21.31%) |
Sep 12, 2008 | 25.93 | 27.63 | 25.78 | 27.10 | 0 | +0.55(+2.06%) |
Sep 11, 2008 | 24.87 | 26.69 | 24.39 | 26.55 | 116,359,856 | +0.53(+2.04%) |
Sep 10, 2008 | 26.48 | 26.79 | 25.06 | 26.02 | 109,729,504 | -0.10(-0.37%) |
Sep 09, 2008 | 27.55 | 28.19 | 25.94 | 26.12 | 133,221,936 | -1.77(-6.36%) |
Sep 08, 2008 | 28.32 | 28.67 | 26.86 | 27.89 | 204,448,000 | +2.01(+7.76%) |
Sep 05, 2008 | 24.16 | 25.93 | 23.95 | 25.89 | 0 | +1.31(+5.33%) |
Sep 04, 2008 | 26.17 | 26.34 | 24.50 | 24.58 | 88,889,720 | -1.90(-7.16%) |
Sep 03, 2008 | 25.87 | 26.50 | 25.34 | 26.47 | 89,360,032 | +0.27(+1.01%) |