Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.66 | 22.71 | 21.46 | 22.45 | 47,717,996 | +0.70(+3.24%) |
Jul 30, 2009 | 21.26 | 21.98 | 21.23 | 21.75 | 49,930,000 | +1.08(+5.22%) |
Jul 29, 2009 | 21.14 | 21.20 | 20.27 | 20.67 | 55,084,584 | -1.14(-5.22%) |
Jul 28, 2009 | 21.91 | 22.07 | 21.35 | 21.81 | 42,466,764 | -0.44(-1.97%) |
Jul 27, 2009 | 22.36 | 22.58 | 21.95 | 22.24 | 36,496,448 | -0.03(-0.12%) |
Jul 24, 2009 | 22.07 | 22.61 | 21.72 | 22.27 | 39,938,608 | +0.03(+0.12%) |
Jul 23, 2009 | 21.69 | 22.52 | 21.65 | 22.24 | 54,466,372 | +0.36(+1.65%) |
Jul 22, 2009 | 21.07 | 22.05 | 21.00 | 21.88 | 54,826,352 | +0.23(+1.05%) |
Jul 21, 2009 | 21.82 | 22.08 | 20.85 | 21.66 | 73,160,928 | +0.44(+2.05%) |
Jul 20, 2009 | 21.28 | 21.54 | 20.66 | 21.22 | 116,875,016 | +0.56(+2.70%) |
Jul 17, 2009 | 20.06 | 20.95 | 19.85 | 20.66 | 117,050,144 | +0.63(+3.12%) |
Jul 16, 2009 | 19.04 | 20.10 | 18.90 | 20.04 | 110,763,792 | +1.08(+5.72%) |
Jul 15, 2009 | 18.73 | 19.09 | 18.55 | 18.95 | 139,358,576 | +1.02(+5.67%) |
Jul 14, 2009 | 18.34 | 18.65 | 17.78 | 17.94 | 95,588,872 | +0.10(+0.56%) |
Jul 13, 2009 | 17.33 | 17.86 | 16.59 | 17.84 | 92,621,896 | +0.47(+2.72%) |
Jul 10, 2009 | 17.14 | 17.56 | 16.98 | 17.36 | 39,523,352 | -0.02(-0.11%) |
Jul 09, 2009 | 17.44 | 17.69 | 17.07 | 17.38 | 56,985,112 | +0.59(+3.53%) |
Jul 08, 2009 | 17.04 | 17.41 | 16.08 | 16.79 | 79,455,248 | +0.04(+0.22%) |
Jul 07, 2009 | 17.33 | 17.42 | 16.75 | 16.75 | 64,658,792 | -0.35(-2.05%) |
Jul 06, 2009 | 17.84 | 17.94 | 16.80 | 17.10 | 72,428,104 | -1.41(-7.60%) |
Jul 02, 2009 | 18.37 | 18.69 | 18.02 | 18.51 | 33,906,976 | -0.32(-1.68%) |
Jul 01, 2009 | 19.17 | 19.72 | 18.75 | 18.83 | 51,368,996 | +0.17(+0.92%) |
Jun 30, 2009 | 18.95 | 19.24 | 18.37 | 18.66 | 45,013,596 | -0.08(-0.44%) |
Jun 29, 2009 | 19.09 | 19.18 | 18.56 | 18.74 | 37,428,316 | -0.08(-0.44%) |
Jun 26, 2009 | 18.93 | 19.12 | 18.67 | 18.82 | 37,101,220 | -0.07(-0.39%) |
Jun 25, 2009 | 18.40 | 19.00 | 18.31 | 18.89 | 47,441,064 | +0.73(+4.00%) |
Jun 24, 2009 | 18.23 | 18.79 | 17.91 | 18.17 | 59,440,700 | +0.60(+3.43%) |
Jun 23, 2009 | 17.25 | 17.80 | 17.01 | 17.57 | 62,447,252 | +0.74(+4.43%) |
Jun 22, 2009 | 18.22 | 18.23 | 16.79 | 16.82 | 67,806,696 | -2.14(-11.29%) |
Jun 19, 2009 | 19.18 | 19.50 | 18.73 | 18.96 | 42,422,928 | +0.16(+0.85%) |
Jun 18, 2009 | 18.66 | 19.14 | 18.36 | 18.80 | 46,093,628 | +0.01(+0.04%) |
Jun 17, 2009 | 19.50 | 19.17 | 18.15 | 18.79 | 75,821,768 | -0.71(-3.65%) |
Jun 16, 2009 | 20.90 | 21.00 | 19.36 | 19.50 | 63,234,216 | -1.02(-4.99%) |
Jun 15, 2009 | 21.21 | 21.27 | 20.52 | 20.53 | 44,837,928 | -1.25(-5.76%) |
Jun 12, 2009 | 22.11 | 22.44 | 21.63 | 21.78 | 46,128,484 | -0.71(-3.16%) |
Jun 11, 2009 | 22.40 | 22.91 | 22.08 | 22.49 | 49,277,000 | +0.20(+0.88%) |
Jun 10, 2009 | 22.39 | 22.62 | 21.56 | 22.30 | 55,472,156 | +0.35(+1.58%) |
Jun 09, 2009 | 21.34 | 22.18 | 21.06 | 21.95 | 45,888,864 | +0.92(+4.39%) |
Jun 08, 2009 | 20.70 | 21.22 | 20.43 | 21.03 | 31,258,068 | -0.25(-1.19%) |
Jun 05, 2009 | 21.03 | 21.76 | 20.52 | 21.28 | 46,889,292 | +0.31(+1.47%) |
Jun 04, 2009 | 20.24 | 21.09 | 19.87 | 20.97 | 40,781,740 | +0.99(+4.98%) |
Jun 03, 2009 | 20.84 | 20.92 | 19.40 | 19.98 | 55,817,396 | -1.20(-5.66%) |
Jun 02, 2009 | 21.48 | 21.96 | 21.01 | 21.18 | 46,591,556 | -0.46(-2.13%) |
Jun 01, 2009 | 20.26 | 22.13 | 21.07 | 21.64 | 52,634,628 | +1.37(+6.78%) |
May 29, 2009 | 20.06 | 20.27 | 19.59 | 20.26 | 44,708,788 | +0.83(+4.27%) |
May 28, 2009 | 18.85 | 19.75 | 18.60 | 19.43 | 46,845,020 | +0.91(+4.92%) |
May 27, 2009 | 18.72 | 19.36 | 18.47 | 18.52 | 40,483,504 | -0.09(-0.48%) |
May 26, 2009 | 17.59 | 18.81 | 17.34 | 18.61 | 32,187,468 | +0.61(+3.41%) |
May 22, 2009 | 18.47 | 18.59 | 17.95 | 18.00 | 31,402,230 | -0.12(-0.64%) |
May 21, 2009 | 18.22 | 18.38 | 17.83 | 18.11 | 39,164,116 | -0.50(-2.70%) |
May 20, 2009 | 18.36 | 19.48 | 18.50 | 18.61 | 35,799,456 | +0.18(+0.97%) |
May 19, 2009 | 18.36 | 18.80 | 18.14 | 18.44 | 32,313,454 | +0.32(+1.75%) |
May 18, 2009 | 17.18 | 18.14 | 17.13 | 18.12 | 39,522,760 | +1.30(+7.75%) |
May 15, 2009 | 17.30 | 17.57 | 16.59 | 16.82 | 41,227,296 | -0.35(-2.04%) |
May 14, 2009 | 17.00 | 17.59 | 16.58 | 17.17 | 44,490,880 | +0.04(+0.22%) |
May 13, 2009 | 17.54 | 17.91 | 16.96 | 17.13 | 46,374,276 | -1.15(-6.31%) |
May 12, 2009 | 19.13 | 19.42 | 17.73 | 18.28 | 47,192,724 | -0.70(-3.67%) |
May 11, 2009 | 18.63 | 19.02 | 18.27 | 18.98 | 33,011,156 | -0.31(-1.58%) |
May 08, 2009 | 18.76 | 19.44 | 18.59 | 19.29 | 44,493,728 | +1.18(+6.50%) |
May 07, 2009 | 19.60 | 19.60 | 17.93 | 18.11 | 49,412,712 | -1.20(-6.19%) |
May 06, 2009 | 19.29 | 19.73 | 19.07 | 19.30 | 59,431,280 | +0.68(+3.68%) |
May 05, 2009 | 18.19 | 18.79 | 17.64 | 18.62 | 53,602,268 | +0.51(+2.82%) |
May 04, 2009 | 18.04 | 18.12 | 17.89 | 18.11 | 58,109,572 | +1.55(+9.35%) |
May 01, 2009 | 15.86 | 16.98 | 15.81 | 16.56 | 45,710,980 | +0.68(+4.29%) |
Apr 30, 2009 | 15.64 | 16.18 | 15.46 | 15.88 | 48,792,872 | +0.63(+4.13%) |
Apr 29, 2009 | 14.62 | 15.48 | 14.54 | 15.25 | 46,414,136 | +1.00(+7.03%) |
Apr 28, 2009 | 14.41 | 14.64 | 14.21 | 14.25 | 42,324,024 | -0.52(-3.55%) |
Apr 27, 2009 | 14.69 | 15.08 | 14.48 | 14.77 | 35,090,924 | -0.47(-3.05%) |
Apr 24, 2009 | 14.93 | 15.41 | 14.73 | 15.24 | 41,741,244 | +0.66(+4.52%) |
Apr 23, 2009 | 14.90 | 15.00 | 14.34 | 14.58 | 43,816,696 | -0.48(-3.19%) |
Apr 22, 2009 | 14.67 | 15.91 | 14.54 | 15.06 | 61,635,112 | -0.03(-0.20%) |
Apr 21, 2009 | 14.17 | 15.17 | 14.15 | 15.09 | 43,387,324 | +0.53(+3.63%) |
Apr 20, 2009 | 15.28 | 15.45 | 14.52 | 14.56 | 48,819,936 | -1.60(-9.89%) |
Apr 17, 2009 | 16.22 | 16.30 | 15.81 | 16.16 | 39,151,664 | -0.13(-0.78%) |
Apr 16, 2009 | 16.72 | 16.75 | 15.88 | 16.28 | 46,964,360 | -0.39(-2.37%) |
Apr 15, 2009 | 16.51 | 16.72 | 16.25 | 16.68 | 44,363,916 | +0.20(+1.22%) |
Apr 14, 2009 | 16.84 | 17.21 | 16.44 | 16.48 | 46,831,828 | -0.50(-2.92%) |
Apr 13, 2009 | 16.76 | 17.13 | 16.14 | 16.97 | 48,182,704 | +0.55(+3.38%) |
Apr 09, 2009 | 15.95 | 16.47 | 15.70 | 16.42 | 53,070,092 | +1.30(+8.57%) |
Apr 08, 2009 | 15.50 | 15.67 | 14.77 | 15.12 | 43,054,788 | -0.28(-1.79%) |
Apr 07, 2009 | 15.25 | 15.90 | 15.23 | 15.40 | 47,997,036 | -0.15(-0.93%) |
Apr 06, 2009 | 15.40 | 15.58 | 15.03 | 15.54 | 42,730,268 | -0.34(-2.16%) |
Apr 03, 2009 | 15.41 | 16.29 | 15.36 | 15.89 | 53,932,212 | +0.41(+2.65%) |
Apr 02, 2009 | 15.44 | 15.96 | 15.39 | 15.48 | 58,215,656 | +0.69(+4.68%) |
Apr 01, 2009 | 13.76 | 14.89 | 13.63 | 14.78 | 52,808,084 | +0.60(+4.20%) |
Mar 31, 2009 | 14.55 | 14.59 | 13.60 | 14.19 | 74,381,976 | -0.16(-1.09%) |
Mar 30, 2009 | 14.94 | 14.99 | 14.09 | 14.34 | 59,077,992 | -1.68(-10.50%) |
Mar 26, 2009 | 15.66 | 16.18 | 15.61 | 16.03 | 62,620,472 | +0.89(+5.88%) |
Mar 25, 2009 | 15.36 | 15.90 | 14.61 | 15.14 | 57,403,448 | -0.08(-0.51%) |
Mar 24, 2009 | 15.12 | 15.57 | 14.82 | 15.22 | 47,241,360 | -0.37(-2.39%) |
Mar 23, 2009 | 15.42 | 15.67 | 15.35 | 15.59 | 53,406,448 | +1.07(+7.36%) |
Mar 20, 2009 | 15.25 | 15.45 | 14.37 | 14.52 | 56,275,720 | -0.66(-4.34%) |
Mar 19, 2009 | 15.02 | 15.87 | 14.84 | 15.18 | 96,663,064 | +1.03(+7.29%) |
Mar 18, 2009 | 13.58 | 14.15 | 12.79 | 14.15 | 91,273,672 | +0.40(+2.90%) |
Mar 17, 2009 | 13.48 | 13.78 | 13.12 | 13.75 | 57,941,008 | -0.12(-0.89%) |
Mar 16, 2009 | 14.01 | 14.31 | 13.69 | 13.87 | 60,128,900 | +0.08(+0.59%) |
Mar 13, 2009 | 14.15 | 14.15 | 13.46 | 13.79 | 0 | +0.10(+0.76%) |
Mar 12, 2009 | 13.10 | 13.76 | 13.05 | 13.69 | 69,642,544 | +0.45(+3.37%) |
Mar 11, 2009 | 12.83 | 13.43 | 12.65 | 13.24 | 77,557,416 | +0.52(+4.07%) |
Mar 10, 2009 | 12.57 | 12.94 | 12.36 | 12.72 | 80,810,464 | +0.69(+5.72%) |
Mar 09, 2009 | 12.22 | 12.81 | 11.95 | 12.03 | 72,952,912 | -0.58(-4.60%) |
Mar 06, 2009 | 12.24 | 12.80 | 12.10 | 12.61 | 0 | +0.83(+7.05%) |
Mar 05, 2009 | 11.46 | 12.03 | 11.36 | 11.78 | 76,265,208 | -0.21(-1.74%) |
Mar 04, 2009 | 11.54 | 12.26 | 11.34 | 11.99 | 121,808,168 | +2.16(+21.94%) |
Mar 02, 2009 | 10.99 | 11.11 | 9.799 | 9.834 | 82,686,960 | -1.49(-13.17%) |
Feb 27, 2009 | 10.71 | 11.69 | 10.57 | 11.33 | 0 | +0.15(+1.30%) |
Feb 26, 2009 | 11.18 | 11.88 | 11.10 | 11.18 | 68,935,024 | +0.25(+2.32%) |
Feb 25, 2009 | 10.70 | 11.16 | 10.35 | 10.93 | 76,204,680 | +0.51(+4.86%) |
Feb 24, 2009 | 9.963 | 10.48 | 9.710 | 10.42 | 57,346,216 | +0.61(+6.26%) |
Feb 23, 2009 | 10.96 | 10.98 | 9.728 | 9.806 | 62,060,616 | -0.91(-8.48%) |
Feb 20, 2009 | 10.25 | 10.87 | 10.08 | 10.71 | 0 | +0.19(+1.80%) |
Feb 19, 2009 | 10.93 | 11.05 | 10.41 | 10.52 | 64,528,332 | -0.06(-0.60%) |
Feb 18, 2009 | 10.29 | 10.67 | 9.888 | 10.59 | 96,065,424 | +0.49(+4.87%) |
Feb 17, 2009 | 10.72 | 10.77 | 10.07 | 10.10 | 66,900,200 | -1.26(-11.11%) |
Feb 13, 2009 | 11.03 | 11.50 | 10.99 | 11.36 | 65,859,228 | +0.41(+3.78%) |
Feb 12, 2009 | 10.24 | 11.05 | 10.09 | 10.95 | 68,633,912 | +0.55(+5.30%) |
Feb 11, 2009 | 10.35 | 10.70 | 10.07 | 10.39 | 69,420,400 | +0.23(+2.31%) |
Feb 10, 2009 | 10.94 | 11.18 | 9.978 | 10.16 | 62,977,992 | -0.76(-6.92%) |
Feb 09, 2009 | 11.24 | 11.63 | 10.74 | 10.92 | 78,065,216 | -0.18(-1.64%) |
Feb 06, 2009 | 10.91 | 11.35 | 10.88 | 11.10 | 83,876,744 | +0.54(+5.15%) |
Feb 05, 2009 | 10.05 | 10.75 | 9.918 | 10.55 | 83,741,696 | +0.40(+3.92%) |
Feb 04, 2009 | 10.14 | 10.47 | 9.840 | 10.16 | 97,816,216 | +0.79(+8.38%) |
Feb 03, 2009 | 9.393 | 9.631 | 9.188 | 9.371 | 52,645,504 | +0.22(+2.36%) |
Feb 02, 2009 | 9.017 | 9.534 | 9.017 | 9.155 | 51,549,120 | -0.20(-2.19%) |
Jan 30, 2009 | 10.10 | 10.10 | 9.222 | 9.360 | 0 | -0.57(-5.77%) |
Jan 29, 2009 | 10.03 | 10.19 | 9.773 | 9.933 | 57,194,144 | -0.52(-4.95%) |
Jan 28, 2009 | 9.810 | 10.57 | 9.788 | 10.45 | 79,297,528 | +0.91(+9.52%) |
Jan 27, 2009 | 9.449 | 9.754 | 9.192 | 9.542 | 57,438,964 | +0.26(+2.77%) |
Jan 26, 2009 | 8.775 | 9.788 | 8.533 | 9.285 | 93,492,672 | +0.79(+9.34%) |
Jan 23, 2009 | 8.105 | 8.957 | 7.878 | 8.492 | 72,814,872 | +0.09(+1.11%) |
Jan 22, 2009 | 8.429 | 8.555 | 8.153 | 8.399 | 55,785,688 | -0.35(-4.00%) |
Jan 21, 2009 | 8.399 | 8.764 | 8.068 | 8.749 | 69,154,408 | +0.51(+6.14%) |
Jan 20, 2009 | 8.842 | 9.084 | 8.198 | 8.243 | 61,957,708 | -0.84(-9.26%) |
Jan 16, 2009 | 9.568 | 9.654 | 8.621 | 9.084 | 0 | +0.26(+3.00%) |
Jan 15, 2009 | 8.689 | 8.931 | 8.179 | 8.820 | 67,612,640 | +0.25(+2.87%) |
Jan 14, 2009 | 9.281 | 9.300 | 8.239 | 8.574 | 89,616,792 | -1.03(-10.74%) |
Jan 13, 2009 | 9.267 | 9.814 | 9.159 | 9.605 | 56,321,516 | +0.13(+1.42%) |
Jan 12, 2009 | 10.25 | 10.31 | 9.356 | 9.471 | 54,487,984 | -1.23(-11.51%) |
Jan 09, 2009 | 11.08 | 11.16 | 10.39 | 10.70 | 43,982,112 | -0.19(-1.71%) |
Jan 08, 2009 | 10.20 | 10.93 | 10.07 | 10.89 | 54,704,192 | +0.47(+4.50%) |
Jan 07, 2009 | 11.02 | 11.18 | 10.36 | 10.42 | 67,660,360 | -1.05(-9.15%) |
Jan 06, 2009 | 11.01 | 11.71 | 10.81 | 11.47 | 95,207,416 | +0.96(+9.18%) |
Jan 05, 2009 | 9.866 | 10.92 | 9.773 | 10.51 | 68,975,160 | +0.55(+5.54%) |
Jan 02, 2009 | 9.263 | 10.04 | 9.233 | 9.955 | 0 | +0.86(+9.41%) |
Jan 01, 2009 | 8.775 | 9.203 | 8.675 | 9.099 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.775 | 9.203 | 8.675 | 9.099 | 30,310,422 | +0.26(+2.99%) |
Dec 30, 2008 | 8.742 | 8.842 | 8.462 | 8.835 | 24,594,754 | +0.22(+2.55%) |
Dec 29, 2008 | 8.637 | 8.756 | 8.459 | 8.615 | 27,805,034 | +0.21(+2.48%) |
Dec 26, 2008 | 8.071 | 8.470 | 7.997 | 8.406 | 0 | +0.38(+4.68%) |
Dec 24, 2008 | 8.191 | 8.191 | 7.915 | 8.030 | 9,537,104 | -0.06(-0.74%) |
Dec 23, 2008 | 7.982 | 8.347 | 7.885 | 8.090 | 28,696,458 | +0.15(+1.92%) |
Dec 22, 2008 | 8.827 | 8.827 | 7.673 | 7.937 | 43,881,332 | -0.75(-8.62%) |
Dec 19, 2008 | 8.608 | 8.876 | 8.380 | 8.686 | 48,523,272 | +0.00(+0.04%) |
Dec 18, 2008 | 9.631 | 9.724 | 8.414 | 8.682 | 64,947,084 | -1.00(-10.34%) |
Dec 17, 2008 | 9.155 | 9.933 | 9.092 | 9.683 | 69,218,968 | +0.42(+4.50%) |
Dec 16, 2008 | 8.652 | 9.307 | 8.492 | 9.267 | 60,015,712 | +0.89(+10.57%) |
Dec 15, 2008 | 8.604 | 8.864 | 8.124 | 8.380 | 50,235,148 | +0.09(+1.03%) |
Dec 12, 2008 | 7.818 | 8.447 | 7.751 | 8.295 | 0 | -0.20(-2.41%) |
Dec 11, 2008 | 8.399 | 9.382 | 8.272 | 8.500 | 81,131,536 | -0.02(-0.26%) |
Dec 10, 2008 | 8.004 | 8.563 | 7.707 | 8.522 | 103,971,888 | +1.17(+15.96%) |
Dec 09, 2008 | 7.260 | 7.803 | 7.089 | 7.349 | 68,830,720 | -0.10(-1.35%) |
Dec 08, 2008 | 7.055 | 7.800 | 6.947 | 7.450 | 98,332,752 | +1.20(+19.11%) |
Dec 05, 2008 | 6.370 | 6.389 | 5.845 | 6.255 | 0 | -0.26(-4.05%) |
Dec 04, 2008 | 6.660 | 7.014 | 6.333 | 6.519 | 77,555,712 | -0.20(-2.99%) |
Dec 03, 2008 | 6.359 | 7.025 | 6.333 | 6.720 | 137,503,808 | -1.40(-17.28%) |
Dec 02, 2008 | 8.124 | 8.392 | 7.770 | 8.124 | 46,546,224 | +0.34(+4.35%) |
Dec 01, 2008 | 8.384 | 8.440 | 7.740 | 7.785 | 46,934,944 | -1.15(-12.84%) |
Nov 28, 2008 | 9.263 | 9.378 | 8.805 | 8.931 | 16,237,478 | -0.50(-5.29%) |
Nov 26, 2008 | 8.418 | 9.531 | 8.403 | 9.430 | 48,267,036 | +0.85(+9.84%) |
Nov 25, 2008 | 8.481 | 8.708 | 7.978 | 8.585 | 54,814,268 | +0.42(+5.20%) |
Nov 24, 2008 | 7.699 | 8.537 | 7.461 | 8.161 | 66,587,664 | +0.96(+13.40%) |
Nov 21, 2008 | 6.962 | 7.267 | 6.627 | 7.197 | 70,944,368 | +0.64(+9.83%) |
Nov 20, 2008 | 7.405 | 7.439 | 6.430 | 6.552 | 89,899,608 | -0.98(-13.04%) |
Nov 19, 2008 | 7.986 | 8.362 | 7.453 | 7.535 | 83,157,536 | -0.54(-6.64%) |
Nov 18, 2008 | 8.626 | 8.626 | 7.818 | 8.071 | 67,927,800 | -0.54(-6.31%) |
Nov 17, 2008 | 8.667 | 9.196 | 8.291 | 8.615 | 54,061,096 | -0.45(-4.93%) |
Nov 14, 2008 | 9.445 | 9.795 | 8.928 | 9.062 | 0 | -0.62(-6.42%) |
Nov 13, 2008 | 8.399 | 9.698 | 8.004 | 9.683 | 78,044,080 | +1.38(+16.69%) |
Nov 12, 2008 | 8.935 | 9.025 | 8.168 | 8.299 | 61,603,464 | -0.93(-10.05%) |
Nov 11, 2008 | 9.754 | 9.866 | 8.987 | 9.226 | 57,635,256 | -1.00(-9.76%) |
Nov 10, 2008 | 11.02 | 11.24 | 10.08 | 10.22 | 55,573,436 | +0.15(+1.44%) |
Nov 07, 2008 | 10.20 | 10.73 | 9.557 | 10.08 | 0 | +0.07(+0.71%) |
Nov 06, 2008 | 10.87 | 11.00 | 9.959 | 10.01 | 56,035,632 | -1.18(-10.58%) |
Nov 05, 2008 | 11.81 | 12.27 | 11.08 | 11.19 | 60,455,004 | -1.07(-8.74%) |
Nov 04, 2008 | 11.23 | 12.45 | 11.20 | 12.26 | 59,129,488 | +1.53(+14.22%) |
Nov 03, 2008 | 10.76 | 11.20 | 10.47 | 10.74 | 44,287,652 | -0.08(-0.76%) |
Oct 31, 2008 | 11.04 | 11.33 | 10.46 | 10.82 | 52,749,652 | -0.36(-3.20%) |
Oct 30, 2008 | 11.10 | 11.39 | 10.25 | 11.18 | 72,752,024 | +0.66(+6.30%) |
Oct 29, 2008 | 10.34 | 11.25 | 10.15 | 10.51 | 90,850,608 | +0.54(+5.37%) |
Oct 28, 2008 | 9.479 | 10.03 | 8.563 | 9.978 | 79,104,320 | +1.14(+12.84%) |
Oct 27, 2008 | 9.304 | 9.751 | 8.842 | 8.842 | 73,293,480 | -0.41(-4.46%) |
Oct 24, 2008 | 8.366 | 9.747 | 8.295 | 9.255 | 0 | -0.53(-5.40%) |
Oct 23, 2008 | 9.866 | 10.53 | 9.032 | 9.784 | 90,916,824 | -0.24(-2.38%) |
Oct 22, 2008 | 11.58 | 11.62 | 9.605 | 10.02 | 110,141,728 | -2.17(-17.78%) |
Oct 21, 2008 | 12.84 | 13.14 | 12.17 | 12.19 | 71,256,800 | -1.48(-10.84%) |
Oct 20, 2008 | 12.85 | 13.69 | 12.62 | 13.67 | 52,009,804 | +1.41(+11.51%) |
Oct 17, 2008 | 11.82 | 13.51 | 11.50 | 12.26 | 0 | -0.17(-1.38%) |
Oct 16, 2008 | 12.80 | 13.14 | 11.18 | 12.43 | 96,954,848 | +0.10(+0.85%) |
Oct 15, 2008 | 14.15 | 14.24 | 12.29 | 12.33 | 79,020,328 | -2.92(-19.13%) |
Oct 14, 2008 | 17.48 | 17.87 | 15.03 | 15.24 | 64,154,532 | -1.65(-9.76%) |
Oct 13, 2008 | 14.69 | 16.89 | 13.69 | 16.89 | 76,619,640 | +3.36(+24.81%) |
Oct 10, 2008 | 12.96 | 14.85 | 12.10 | 13.53 | 0 | -0.77(-5.36%) |
Oct 09, 2008 | 17.03 | 17.37 | 13.90 | 14.30 | 81,601,312 | -1.56(-9.84%) |
Oct 08, 2008 | 14.02 | 16.49 | 13.78 | 15.86 | 89,728,480 | +1.46(+10.11%) |
Oct 07, 2008 | 17.03 | 17.31 | 14.33 | 14.40 | 77,387,080 | -1.87(-11.49%) |
Oct 06, 2008 | 15.90 | 16.29 | 13.90 | 16.27 | 90,334,400 | -0.43(-2.56%) |
Oct 03, 2008 | 17.28 | 18.46 | 16.44 | 16.70 | 0 | -0.28(-1.62%) |
Oct 02, 2008 | 19.08 | 19.08 | 16.82 | 16.98 | 63,035,772 | -2.74(-13.90%) |
Oct 01, 2008 | 20.88 | 21.13 | 19.12 | 19.72 | 49,042,540 | -1.45(-6.84%) |
Sep 30, 2008 | 20.44 | 21.35 | 19.82 | 21.17 | 50,583,348 | +1.35(+6.82%) |
Sep 29, 2008 | 22.40 | 22.48 | 19.07 | 19.81 | 68,131,440 | -3.95(-16.61%) |
Sep 26, 2008 | 24.65 | 24.80 | 22.90 | 23.76 | 0 | -1.71(-6.70%) |
Sep 25, 2008 | 24.85 | 25.93 | 24.11 | 25.47 | 34,784,576 | +0.71(+2.86%) |
Sep 24, 2008 | 26.41 | 26.43 | 24.67 | 24.76 | 29,611,044 | -1.12(-4.33%) |
Sep 23, 2008 | 26.63 | 27.85 | 25.80 | 25.88 | 41,449,444 | -1.05(-3.90%) |
Sep 22, 2008 | 27.89 | 28.79 | 26.78 | 26.93 | 46,254,488 | -0.44(-1.62%) |
Sep 19, 2008 | 26.54 | 27.83 | 25.48 | 27.37 | 0 | +2.43(+9.76%) |
Sep 18, 2008 | 24.88 | 25.87 | 23.35 | 24.94 | 64,440,484 | +0.58(+2.40%) |
Sep 17, 2008 | 24.13 | 25.46 | 22.71 | 24.35 | 69,230,000 | -0.31(-1.27%) |
Sep 16, 2008 | 23.46 | 24.75 | 22.40 | 24.66 | 71,982,896 | +0.15(+0.62%) |
Sep 15, 2008 | 25.98 | 26.37 | 24.27 | 24.51 | 41,630,420 | -2.99(-10.88%) |
Sep 12, 2008 | 26.02 | 27.70 | 25.89 | 27.51 | 0 | +2.09(+8.23%) |
Sep 11, 2008 | 25.16 | 25.73 | 23.57 | 25.41 | 67,684,216 | -0.34(-1.33%) |
Sep 10, 2008 | 24.50 | 26.27 | 24.21 | 25.76 | 51,284,120 | +1.50(+6.17%) |
Sep 09, 2008 | 26.16 | 26.23 | 24.16 | 24.26 | 67,864,512 | -2.57(-9.58%) |
Sep 08, 2008 | 28.44 | 28.67 | 26.10 | 26.83 | 42,627,408 | -0.69(-2.50%) |
Sep 05, 2008 | 27.89 | 28.13 | 25.78 | 27.52 | 0 | -0.38(-1.36%) |
Sep 04, 2008 | 29.92 | 30.30 | 27.36 | 27.90 | 64,796,716 | -2.02(-6.76%) |
Sep 03, 2008 | 30.83 | 31.25 | 29.19 | 29.92 | 41,109,440 | -1.00(-3.24%) |
Sep 02, 2008 | 31.58 | 31.58 | 30.54 | 30.92 | 30,047,618 | -2.33(-7.02%) |
Aug 29, 2008 | 33.70 | 33.73 | 33.13 | 33.25 | 0 | -0.49(-1.45%) |
Aug 28, 2008 | 34.23 | 34.68 | 33.00 | 33.74 | 19,484,988 | -0.17(-0.51%) |
Aug 27, 2008 | 33.38 | 34.11 | 33.25 | 33.91 | 14,626,076 | +0.95(+2.89%) |
Aug 26, 2008 | 32.48 | 33.13 | 32.07 | 32.96 | 17,828,944 | +0.27(+0.82%) |
Aug 25, 2008 | 34.10 | 34.15 | 32.41 | 32.69 | 18,714,034 | -1.04(-3.08%) |
Aug 22, 2008 | 34.52 | 34.72 | 33.48 | 33.73 | 0 | -1.14(-3.27%) |
Aug 21, 2008 | 34.62 | 35.28 | 34.31 | 34.87 | 31,269,762 | +0.96(+2.82%) |
Aug 20, 2008 | 32.94 | 33.97 | 32.56 | 33.91 | 42,445,084 | +2.38(+7.54%) |
Aug 19, 2008 | 30.69 | 32.17 | 30.40 | 31.53 | 30,395,072 | +0.51(+1.63%) |
Aug 18, 2008 | 31.76 | 32.38 | 30.83 | 31.03 | 22,508,492 | -0.39(-1.24%) |
Aug 15, 2008 | 32.33 | 32.33 | 30.94 | 31.42 | 0 | -0.91(-2.82%) |
Aug 14, 2008 | 32.75 | 33.09 | 31.76 | 32.33 | 27,012,726 | -0.62(-1.88%) |
Aug 13, 2008 | 31.44 | 33.31 | 31.09 | 32.95 | 38,522,548 | +1.80(+5.77%) |
Aug 12, 2008 | 31.16 | 31.63 | 29.97 | 31.15 | 33,616,720 | +0.51(+1.66%) |
Aug 11, 2008 | 31.83 | 31.96 | 29.70 | 30.64 | 40,929,908 | -1.20(-3.77%) |
Aug 08, 2008 | 31.18 | 32.14 | 30.53 | 31.84 | 35,984,308 | -0.65(-1.99%) |
Aug 07, 2008 | 33.17 | 34.14 | 31.92 | 32.49 | 42,265,096 | -0.15(-0.47%) |
Aug 06, 2008 | 30.95 | 33.54 | 30.86 | 32.64 | 76,636,752 | +3.23(+10.97%) |
Aug 05, 2008 | 29.89 | 31.17 | 28.22 | 29.41 | 81,532,344 | -0.50(-1.68%) |
Aug 04, 2008 | 33.13 | 33.54 | 29.31 | 29.91 | 74,178,344 | -4.08(-12.00%) |