Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.96 | 17.45 | 16.88 | 17.34 | 5,584,328 | -0.03(-0.20%) |
Aug 28, 2009 | 17.52 | 17.69 | 17.01 | 17.38 | 6,483,964 | +0.08(+0.44%) |
Aug 27, 2009 | 16.99 | 17.47 | 16.58 | 17.30 | 6,803,508 | +0.30(+1.74%) |
Aug 26, 2009 | 17.18 | 17.21 | 16.59 | 17.01 | 6,520,379 | -0.16(-0.92%) |
Aug 25, 2009 | 17.32 | 17.87 | 17.09 | 17.16 | 11,051,566 | +0.06(+0.36%) |
Aug 24, 2009 | 17.34 | 18.12 | 16.94 | 17.10 | 11,874,899 | -0.12(-0.72%) |
Aug 21, 2009 | 16.66 | 17.34 | 16.61 | 17.23 | 13,082,002 | +0.88(+5.38%) |
Aug 20, 2009 | 15.98 | 16.86 | 15.92 | 16.35 | 11,754,008 | +0.47(+2.99%) |
Aug 19, 2009 | 15.27 | 16.15 | 15.25 | 15.87 | 7,522,902 | +0.14(+0.92%) |
Aug 18, 2009 | 15.32 | 15.87 | 15.32 | 15.73 | 7,534,272 | +0.31(+2.03%) |
Aug 17, 2009 | 16.05 | 16.14 | 15.14 | 15.42 | 12,627,502 | -1.25(-7.49%) |
Aug 14, 2009 | 16.45 | 16.72 | 16.08 | 16.66 | 9,625,204 | +0.49(+3.06%) |
Aug 13, 2009 | 15.99 | 16.80 | 15.80 | 16.17 | 10,095,682 | +0.45(+2.89%) |
Aug 12, 2009 | 15.08 | 15.97 | 14.76 | 15.71 | 8,520,331 | +0.74(+4.91%) |
Aug 11, 2009 | 15.64 | 15.74 | 14.68 | 14.98 | 10,555,366 | -0.88(-5.55%) |
Aug 10, 2009 | 15.52 | 16.17 | 15.36 | 15.86 | 9,305,143 | +0.30(+1.94%) |
Aug 07, 2009 | 15.39 | 15.93 | 15.36 | 15.56 | 8,980,042 | +0.63(+4.19%) |
Aug 06, 2009 | 15.63 | 15.87 | 14.75 | 14.93 | 11,711,809 | -0.85(-5.36%) |
Aug 05, 2009 | 15.68 | 16.05 | 15.23 | 15.78 | 8,498,902 | +0.41(+2.64%) |
Aug 04, 2009 | 15.43 | 15.75 | 15.19 | 15.37 | 9,633,465 | -0.16(-1.06%) |
Aug 03, 2009 | 14.84 | 15.57 | 14.81 | 15.54 | 13,577,026 | +0.98(+6.70%) |
Jul 31, 2009 | 13.98 | 14.64 | 13.41 | 14.56 | 17,851,036 | +0.62(+4.44%) |
Jul 30, 2009 | 13.16 | 14.23 | 12.64 | 13.94 | 24,884,250 | +1.54(+12.41%) |
Jul 29, 2009 | 12.39 | 12.60 | 12.24 | 12.40 | 7,790,625 | -0.22(-1.74%) |
Jul 28, 2009 | 12.68 | 12.81 | 12.31 | 12.62 | 6,157,839 | -0.14(-1.13%) |
Jul 27, 2009 | 12.97 | 13.16 | 12.68 | 12.77 | 7,286,710 | -0.02(-0.16%) |
Jul 24, 2009 | 12.11 | 12.86 | 12.11 | 12.79 | 6,640,119 | +0.24(+1.92%) |
Jul 23, 2009 | 11.58 | 12.66 | 11.48 | 12.55 | 11,832,923 | +1.01(+8.76%) |
Jul 22, 2009 | 11.61 | 11.82 | 11.42 | 11.54 | 8,282,574 | -0.18(-1.52%) |
Jul 21, 2009 | 11.85 | 12.10 | 11.57 | 11.72 | 7,371,789 | -0.06(-0.53%) |
Jul 20, 2009 | 11.42 | 11.83 | 11.40 | 11.78 | 11,359,681 | +0.67(+6.06%) |
Jul 17, 2009 | 11.15 | 11.17 | 10.84 | 11.10 | 6,339,878 | -0.11(-0.98%) |
Jul 16, 2009 | 11.12 | 11.34 | 10.82 | 11.21 | 6,973,013 | +0.00(+0.00%) |
Jul 15, 2009 | 11.00 | 11.35 | 10.91 | 11.21 | 11,041,098 | +0.41(+3.75%) |
Jul 14, 2009 | 10.71 | 10.93 | 10.59 | 10.81 | 8,716,150 | +0.19(+1.81%) |
Jul 13, 2009 | 10.27 | 10.65 | 9.998 | 10.62 | 15,000,744 | +0.58(+5.82%) |
Jul 10, 2009 | 10.55 | 10.62 | 10.02 | 10.03 | 15,443,735 | -0.49(-4.70%) |
Jul 09, 2009 | 10.51 | 10.93 | 10.45 | 10.53 | 10,792,644 | +0.19(+1.86%) |
Jul 08, 2009 | 11.06 | 11.15 | 9.854 | 10.33 | 17,816,900 | -0.65(-5.94%) |
Jul 07, 2009 | 11.32 | 11.46 | 10.91 | 10.99 | 10,782,849 | -0.52(-4.48%) |
Jul 06, 2009 | 11.08 | 11.56 | 10.97 | 11.50 | 9,299,507 | +0.43(+3.91%) |
Jul 02, 2009 | 11.59 | 11.67 | 11.07 | 11.07 | 9,304,590 | -0.82(-6.93%) |
Jul 01, 2009 | 11.90 | 11.99 | 11.59 | 11.89 | 7,430,344 | +0.07(+0.58%) |
Jun 30, 2009 | 11.78 | 11.95 | 11.36 | 11.83 | 10,504,778 | +0.09(+0.76%) |
Jun 29, 2009 | 11.19 | 11.94 | 11.19 | 11.74 | 13,076,648 | +0.62(+5.56%) |
Jun 26, 2009 | 11.41 | 11.50 | 11.01 | 11.12 | 10,293,152 | -0.31(-2.71%) |
Jun 25, 2009 | 11.10 | 11.50 | 11.04 | 11.43 | 10,448,957 | +0.14(+1.28%) |
Jun 24, 2009 | 11.43 | 11.79 | 11.15 | 11.28 | 12,932,034 | +0.09(+0.80%) |
Jun 23, 2009 | 11.17 | 11.26 | 10.51 | 11.19 | 18,340,362 | +0.41(+3.76%) |
Jun 22, 2009 | 11.28 | 11.49 | 10.66 | 10.79 | 18,599,916 | -0.80(-6.88%) |
Jun 19, 2009 | 11.27 | 11.75 | 11.13 | 11.59 | 23,022,470 | +0.65(+5.90%) |
Jun 18, 2009 | 10.61 | 11.10 | 10.54 | 10.94 | 24,529,014 | +0.70(+6.85%) |
Jun 17, 2009 | 10.35 | 10.64 | 10.11 | 10.24 | 58,460,256 | -0.11(-1.06%) |
Jun 16, 2009 | 10.77 | 10.85 | 10.22 | 10.35 | 17,258,432 | -0.53(-4.86%) |
Jun 15, 2009 | 11.29 | 11.34 | 10.88 | 10.88 | 15,155,650 | -1.32(-10.82%) |
Jun 12, 2009 | 12.85 | 12.90 | 11.82 | 12.20 | 12,819,833 | -0.82(-6.33%) |
Jun 11, 2009 | 12.59 | 13.26 | 12.55 | 13.02 | 9,946,038 | +0.39(+3.10%) |
Jun 10, 2009 | 12.93 | 13.14 | 12.40 | 12.63 | 9,024,795 | -0.18(-1.40%) |
Jun 09, 2009 | 13.04 | 13.23 | 12.68 | 12.81 | 7,618,419 | -0.47(-3.52%) |
Jun 08, 2009 | 13.19 | 13.45 | 13.02 | 13.28 | 9,692,877 | -0.17(-1.28%) |
Jun 05, 2009 | 13.56 | 13.62 | 12.98 | 13.45 | 10,544,401 | +0.27(+2.03%) |
Jun 04, 2009 | 12.68 | 13.43 | 12.52 | 13.18 | 12,540,655 | +0.66(+5.27%) |
Jun 03, 2009 | 13.20 | 13.25 | 12.33 | 12.52 | 9,781,369 | -0.84(-6.28%) |
Jun 02, 2009 | 13.35 | 13.71 | 13.18 | 13.36 | 11,218,663 | -0.10(-0.72%) |
Jun 01, 2009 | 13.18 | 13.74 | 12.99 | 13.45 | 15,992,318 | +0.43(+3.32%) |
May 29, 2009 | 12.47 | 13.06 | 12.25 | 13.02 | 21,825,286 | +0.65(+5.22%) |
May 28, 2009 | 11.95 | 12.45 | 11.83 | 12.38 | 13,460,123 | +0.64(+5.45%) |
May 27, 2009 | 12.22 | 12.64 | 11.66 | 11.74 | 12,955,412 | -0.43(-3.50%) |
May 26, 2009 | 11.57 | 12.22 | 11.12 | 12.16 | 15,798,321 | +0.46(+3.93%) |
May 22, 2009 | 11.82 | 11.99 | 11.51 | 11.70 | 8,821,488 | -0.03(-0.29%) |
May 21, 2009 | 11.68 | 12.13 | 11.30 | 11.74 | 17,501,964 | +0.16(+1.43%) |
May 20, 2009 | 12.37 | 12.86 | 11.47 | 11.57 | 17,214,872 | -0.52(-4.32%) |
May 19, 2009 | 12.10 | 12.60 | 11.63 | 12.09 | 17,868,012 | -0.03(-0.28%) |
May 18, 2009 | 11.40 | 12.22 | 11.23 | 12.13 | 17,649,482 | +1.05(+9.49%) |
May 15, 2009 | 11.16 | 12.54 | 10.61 | 11.08 | 33,032,208 | -0.08(-0.74%) |
May 14, 2009 | 9.682 | 11.52 | 9.503 | 11.16 | 22,411,162 | +1.25(+12.62%) |
May 13, 2009 | 10.74 | 11.01 | 9.840 | 9.909 | 18,816,978 | -1.18(-10.66%) |
May 12, 2009 | 11.59 | 11.68 | 10.47 | 11.09 | 21,782,768 | -0.30(-2.65%) |
May 11, 2009 | 12.46 | 12.46 | 11.30 | 11.39 | 22,259,080 | -1.14(-9.10%) |
May 08, 2009 | 11.28 | 12.75 | 11.17 | 12.53 | 23,155,016 | +0.78(+6.60%) |
May 07, 2009 | 11.41 | 11.96 | 10.53 | 11.76 | 34,078,444 | +1.06(+9.87%) |
May 06, 2009 | 9.235 | 11.13 | 8.953 | 10.70 | 60,577,560 | +2.65(+32.98%) |
May 05, 2009 | 8.211 | 8.960 | 7.833 | 8.046 | 24,717,244 | -0.17(-2.09%) |
May 04, 2009 | 7.833 | 8.273 | 7.806 | 8.218 | 19,812,530 | +0.39(+5.00%) |
May 01, 2009 | 7.442 | 8.046 | 7.291 | 7.827 | 11,847,952 | +0.10(+1.33%) |
Apr 30, 2009 | 7.971 | 8.259 | 7.682 | 7.723 | 17,925,324 | -0.03(-0.44%) |
Apr 29, 2009 | 6.995 | 7.813 | 6.988 | 7.758 | 17,150,216 | +1.06(+15.79%) |
Apr 28, 2009 | 6.548 | 7.036 | 6.548 | 6.700 | 10,138,449 | -0.10(-1.52%) |
Apr 27, 2009 | 6.686 | 6.961 | 6.686 | 6.803 | 9,325,205 | -0.18(-2.56%) |
Apr 24, 2009 | 7.153 | 7.208 | 6.631 | 6.981 | 20,411,140 | +0.00(+0.00%) |
Apr 23, 2009 | 7.352 | 7.352 | 6.741 | 6.981 | 13,849,285 | -0.14(-2.03%) |
Apr 22, 2009 | 6.810 | 7.497 | 6.748 | 7.126 | 21,946,736 | -0.09(-1.24%) |
Apr 21, 2009 | 6.136 | 7.256 | 5.951 | 7.215 | 23,932,968 | +1.18(+19.59%) |
Apr 20, 2009 | 6.700 | 6.700 | 6.012 | 6.033 | 15,469,467 | -0.89(-12.81%) |
Apr 17, 2009 | 6.452 | 7.091 | 6.267 | 6.919 | 17,726,258 | +0.31(+4.68%) |
Apr 16, 2009 | 6.830 | 6.940 | 6.363 | 6.610 | 16,950,560 | -0.32(-4.56%) |
Apr 15, 2009 | 6.205 | 6.926 | 6.012 | 6.926 | 11,467,898 | +0.55(+8.62%) |
Apr 14, 2009 | 7.023 | 7.139 | 6.356 | 6.377 | 14,586,381 | -0.66(-9.37%) |
Apr 13, 2009 | 6.954 | 7.146 | 6.356 | 7.036 | 20,601,514 | -0.11(-1.54%) |
Apr 09, 2009 | 6.624 | 7.167 | 6.335 | 7.146 | 30,939,900 | +0.91(+14.66%) |
Apr 08, 2009 | 6.205 | 6.871 | 5.909 | 6.232 | 58,626,864 | +1.50(+31.64%) |
Apr 07, 2009 | 4.707 | 5.160 | 4.363 | 4.734 | 35,474,560 | +0.35(+7.99%) |
Apr 06, 2009 | 4.363 | 4.707 | 4.233 | 4.384 | 17,810,790 | -0.36(-7.54%) |
Apr 03, 2009 | 4.329 | 4.741 | 3.793 | 4.741 | 30,743,828 | +0.28(+6.32%) |
Apr 02, 2009 | 5.085 | 5.160 | 4.329 | 4.460 | 32,860,208 | -0.40(-8.20%) |
Apr 01, 2009 | 4.569 | 4.899 | 4.377 | 4.858 | 21,924,202 | +0.26(+5.68%) |
Mar 31, 2009 | 4.508 | 5.318 | 4.508 | 4.597 | 46,539,604 | -0.98(-17.51%) |
Mar 30, 2009 | 5.841 | 5.848 | 4.267 | 5.573 | 47,028,964 | -1.00(-15.26%) |
Mar 26, 2009 | 6.459 | 6.638 | 6.047 | 6.576 | 12,092,939 | +0.27(+4.25%) |
Mar 25, 2009 | 6.487 | 6.906 | 5.779 | 6.308 | 15,068,126 | -0.15(-2.34%) |
Mar 24, 2009 | 6.280 | 7.009 | 6.054 | 6.459 | 17,475,720 | -0.21(-3.09%) |
Mar 23, 2009 | 5.896 | 6.665 | 5.868 | 6.665 | 15,786,282 | +1.64(+32.69%) |
Mar 20, 2009 | 5.229 | 5.676 | 4.899 | 5.023 | 14,689,549 | -1.22(-19.58%) |
Mar 19, 2009 | 6.672 | 6.906 | 5.154 | 6.246 | 26,757,454 | -0.24(-3.77%) |
Mar 18, 2009 | 5.298 | 6.775 | 4.954 | 6.491 | 30,455,554 | +0.89(+15.91%) |
Mar 17, 2009 | 5.690 | 5.985 | 4.762 | 5.600 | 23,443,650 | +0.01(+0.25%) |
Mar 16, 2009 | 6.074 | 6.583 | 5.531 | 5.586 | 16,068,595 | -0.62(-9.97%) |
Mar 13, 2009 | 5.916 | 6.810 | 5.765 | 6.205 | 0 | +0.53(+9.32%) |
Mar 12, 2009 | 4.879 | 5.875 | 4.673 | 5.676 | 17,998,288 | +0.74(+14.88%) |
Mar 11, 2009 | 4.693 | 5.215 | 4.391 | 4.941 | 20,125,838 | +0.56(+12.70%) |
Mar 10, 2009 | 3.903 | 4.611 | 3.896 | 4.384 | 16,289,424 | +0.94(+27.35%) |
Mar 09, 2009 | 3.573 | 4.219 | 3.367 | 3.443 | 15,156,771 | -0.27(-7.22%) |
Mar 06, 2009 | 4.088 | 4.281 | 3.436 | 3.711 | 0 | -0.31(-7.69%) |
Mar 05, 2009 | 4.542 | 4.858 | 3.820 | 4.020 | 15,517,018 | -0.90(-18.30%) |
Mar 04, 2009 | 4.844 | 5.105 | 4.322 | 4.920 | 17,398,944 | -0.38(-7.13%) |
Mar 02, 2009 | 5.690 | 5.978 | 5.277 | 5.298 | 12,984,217 | -0.60(-10.24%) |
Feb 27, 2009 | 6.528 | 6.693 | 5.779 | 5.903 | 0 | -1.51(-20.39%) |
Feb 26, 2009 | 7.985 | 8.617 | 7.332 | 7.414 | 14,120,385 | -0.29(-3.75%) |
Feb 25, 2009 | 8.830 | 9.139 | 6.968 | 7.703 | 20,421,460 | -1.26(-14.03%) |
Feb 24, 2009 | 7.380 | 9.118 | 7.009 | 8.960 | 15,972,216 | +1.84(+25.87%) |
Feb 23, 2009 | 8.040 | 8.390 | 7.119 | 7.119 | 9,681,288 | -0.74(-9.44%) |
Feb 20, 2009 | 7.833 | 8.321 | 7.222 | 7.861 | 0 | -0.16(-1.97%) |
Feb 19, 2009 | 9.373 | 9.462 | 7.943 | 8.019 | 10,430,313 | -1.18(-12.78%) |
Feb 18, 2009 | 9.002 | 9.407 | 8.527 | 9.194 | 9,317,400 | +0.41(+4.69%) |
Feb 17, 2009 | 8.974 | 9.441 | 8.727 | 8.782 | 12,832,754 | -0.96(-9.87%) |
Feb 13, 2009 | 10.06 | 10.27 | 9.517 | 9.744 | 6,427,293 | -0.41(-3.99%) |
Feb 12, 2009 | 9.936 | 10.29 | 9.276 | 10.15 | 10,597,276 | -0.01(-0.14%) |
Feb 11, 2009 | 10.10 | 10.61 | 9.620 | 10.16 | 8,514,104 | +0.25(+2.57%) |
Feb 10, 2009 | 11.49 | 12.21 | 9.771 | 9.909 | 12,470,087 | -2.30(-18.85%) |
Feb 09, 2009 | 12.44 | 12.98 | 11.87 | 12.21 | 8,633,104 | +0.86(+7.57%) |
Feb 06, 2009 | 11.26 | 11.50 | 10.48 | 11.35 | 8,453,841 | -0.43(-3.67%) |
Feb 05, 2009 | 10.69 | 12.27 | 10.37 | 11.78 | 7,306,706 | +0.92(+8.48%) |
Feb 04, 2009 | 11.10 | 11.51 | 10.73 | 10.86 | 4,690,748 | -0.10(-0.94%) |
Feb 03, 2009 | 11.30 | 11.30 | 10.18 | 10.97 | 6,367,578 | -0.15(-1.36%) |
Feb 02, 2009 | 10.11 | 11.32 | 9.998 | 11.12 | 7,563,610 | +0.72(+6.94%) |
Jan 30, 2009 | 11.75 | 11.85 | 10.24 | 10.40 | 0 | -1.18(-10.15%) |
Jan 29, 2009 | 13.67 | 13.67 | 11.37 | 11.57 | 10,443,817 | -2.61(-18.41%) |
Jan 28, 2009 | 12.88 | 14.35 | 12.73 | 14.18 | 9,466,194 | +2.54(+21.77%) |
Jan 27, 2009 | 11.21 | 11.68 | 10.98 | 11.65 | 5,744,643 | +0.70(+6.40%) |
Jan 26, 2009 | 11.39 | 11.76 | 10.53 | 10.95 | 6,273,808 | -0.23(-2.03%) |
Jan 23, 2009 | 9.860 | 11.52 | 9.056 | 11.17 | 7,864,068 | +0.88(+8.55%) |
Jan 22, 2009 | 11.12 | 11.12 | 10.08 | 10.29 | 9,555,695 | -1.16(-10.14%) |
Jan 21, 2009 | 10.79 | 11.61 | 10.42 | 11.45 | 11,691,917 | +1.37(+13.56%) |
Jan 20, 2009 | 12.02 | 12.37 | 9.950 | 10.09 | 10,445,531 | -2.43(-19.38%) |
Jan 16, 2009 | 12.76 | 13.42 | 12.04 | 12.51 | 0 | +0.23(+1.85%) |
Jan 15, 2009 | 12.16 | 13.19 | 11.10 | 12.29 | 8,569,324 | -0.08(-0.67%) |
Jan 14, 2009 | 13.21 | 13.21 | 11.94 | 12.37 | 10,420,220 | -1.41(-10.22%) |
Jan 13, 2009 | 11.83 | 13.89 | 11.81 | 13.78 | 10,309,272 | +1.76(+14.64%) |
Jan 12, 2009 | 13.76 | 13.77 | 11.82 | 12.02 | 7,776,247 | -1.79(-12.98%) |
Jan 09, 2009 | 14.34 | 14.62 | 13.61 | 13.81 | 5,206,672 | +0.01(+0.10%) |
Jan 08, 2009 | 14.46 | 14.86 | 13.67 | 13.80 | 9,106,856 | -0.78(-5.37%) |
Jan 07, 2009 | 16.66 | 16.86 | 14.47 | 14.58 | 9,295,035 | -2.60(-15.15%) |
Jan 06, 2009 | 15.13 | 17.58 | 15.13 | 17.19 | 10,196,248 | +2.20(+14.67%) |
Jan 05, 2009 | 13.46 | 15.12 | 13.46 | 14.99 | 7,337,455 | +1.28(+9.32%) |
Jan 02, 2009 | 12.91 | 13.87 | 12.60 | 13.71 | 0 | +0.76(+5.89%) |
Jan 01, 2009 | 12.24 | 13.08 | 12.10 | 12.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.24 | 13.08 | 12.10 | 12.95 | 4,190,697 | +0.34(+2.73%) |
Dec 30, 2008 | 11.34 | 12.66 | 11.32 | 12.60 | 4,679,052 | +1.33(+11.83%) |
Dec 29, 2008 | 11.68 | 11.68 | 10.85 | 11.27 | 2,842,290 | -0.28(-2.44%) |
Dec 26, 2008 | 11.23 | 11.64 | 11.10 | 11.55 | 2,883,617 | +0.32(+2.81%) |
Dec 24, 2008 | 11.38 | 11.38 | 10.90 | 11.23 | 1,515,169 | +0.12(+1.05%) |
Dec 23, 2008 | 11.64 | 12.12 | 10.93 | 11.12 | 4,749,590 | -0.21(-1.88%) |
Dec 22, 2008 | 13.09 | 13.09 | 11.17 | 11.33 | 5,656,725 | -1.72(-13.21%) |
Dec 19, 2008 | 12.66 | 13.25 | 11.15 | 13.06 | 7,910,435 | +0.63(+5.03%) |
Dec 18, 2008 | 12.37 | 13.46 | 12.06 | 12.43 | 10,203,985 | +0.22(+1.80%) |
Dec 17, 2008 | 11.70 | 12.37 | 11.17 | 12.21 | 8,666,991 | +0.07(+0.57%) |
Dec 16, 2008 | 11.34 | 12.20 | 10.95 | 12.14 | 8,151,528 | +1.43(+13.34%) |
Dec 15, 2008 | 11.90 | 12.31 | 10.51 | 10.71 | 5,140,100 | -1.20(-10.09%) |
Dec 12, 2008 | 11.23 | 12.37 | 10.85 | 11.91 | 7,146,838 | +0.21(+1.82%) |
Dec 11, 2008 | 11.25 | 12.37 | 10.73 | 11.70 | 10,065,046 | +0.18(+1.55%) |
Dec 10, 2008 | 11.34 | 12.04 | 10.71 | 11.52 | 9,512,033 | +0.51(+4.62%) |
Dec 09, 2008 | 11.24 | 12.46 | 10.82 | 11.01 | 8,122,634 | -0.23(-2.02%) |
Dec 08, 2008 | 12.37 | 13.70 | 10.90 | 11.24 | 14,933,123 | -0.69(-5.76%) |
Dec 05, 2008 | 8.603 | 12.07 | 8.246 | 11.93 | 19,197,046 | +3.54(+42.18%) |
Dec 04, 2008 | 8.301 | 9.111 | 7.991 | 8.390 | 7,408,064 | -0.09(-1.05%) |
Dec 03, 2008 | 7.854 | 9.098 | 7.696 | 8.479 | 8,834,885 | +0.31(+3.78%) |
Dec 02, 2008 | 8.424 | 8.514 | 7.153 | 8.170 | 10,873,680 | +0.03(+0.34%) |
Dec 01, 2008 | 8.843 | 9.173 | 8.088 | 8.143 | 13,899,651 | -1.29(-13.69%) |
Nov 28, 2008 | 7.868 | 9.510 | 7.806 | 9.434 | 6,210,246 | +1.48(+18.57%) |
Nov 26, 2008 | 6.782 | 8.033 | 6.349 | 7.957 | 14,018,163 | +1.02(+14.65%) |
Nov 25, 2008 | 5.037 | 7.126 | 4.954 | 6.940 | 18,130,550 | +2.11(+43.67%) |
Nov 24, 2008 | 4.886 | 4.982 | 4.247 | 4.831 | 19,289,112 | +0.46(+10.53%) |
Nov 21, 2008 | 4.095 | 4.439 | 3.443 | 4.370 | 21,055,164 | +0.89(+25.44%) |
Nov 20, 2008 | 4.624 | 4.624 | 3.271 | 3.484 | 29,859,866 | -1.54(-30.64%) |
Nov 19, 2008 | 8.204 | 8.273 | 4.741 | 5.023 | 25,804,390 | -3.33(-39.88%) |
Nov 18, 2008 | 8.672 | 8.933 | 7.737 | 8.356 | 8,481,691 | -0.27(-3.11%) |
Nov 17, 2008 | 9.654 | 10.55 | 8.575 | 8.624 | 6,091,916 | -1.24(-12.54%) |
Nov 14, 2008 | 9.957 | 10.65 | 9.450 | 9.860 | 0 | -0.54(-5.16%) |
Nov 13, 2008 | 9.991 | 10.48 | 8.672 | 10.40 | 12,385,485 | +0.56(+5.73%) |
Nov 12, 2008 | 10.93 | 11.37 | 9.709 | 9.833 | 8,335,896 | -1.37(-12.26%) |
Nov 11, 2008 | 12.36 | 12.47 | 10.95 | 11.21 | 6,728,072 | -2.02(-15.27%) |
Nov 10, 2008 | 13.78 | 14.36 | 12.96 | 13.23 | 4,918,748 | -0.36(-2.63%) |
Nov 07, 2008 | 12.96 | 13.63 | 12.46 | 13.58 | 4,532,025 | +1.20(+9.71%) |
Nov 06, 2008 | 13.84 | 14.66 | 12.22 | 12.38 | 6,494,684 | -1.68(-11.97%) |
Nov 05, 2008 | 15.10 | 15.43 | 13.91 | 14.07 | 6,984,867 | -1.61(-10.26%) |
Nov 04, 2008 | 14.09 | 15.87 | 13.81 | 15.67 | 8,115,446 | +2.11(+15.55%) |
Nov 03, 2008 | 11.83 | 13.71 | 11.83 | 13.56 | 8,828,761 | +1.72(+14.50%) |
Oct 31, 2008 | 12.07 | 12.40 | 11.23 | 11.85 | 7,994,008 | -0.32(-2.65%) |
Oct 30, 2008 | 14.75 | 14.75 | 11.87 | 12.17 | 7,231,505 | -1.92(-13.61%) |
Oct 29, 2008 | 13.91 | 15.22 | 12.43 | 14.09 | 6,888,182 | -0.08(-0.53%) |
Oct 28, 2008 | 13.64 | 14.16 | 12.37 | 14.16 | 8,490,845 | +1.26(+9.80%) |
Oct 27, 2008 | 14.76 | 14.76 | 12.90 | 12.90 | 4,331,869 | -1.53(-10.58%) |
Oct 24, 2008 | 12.19 | 15.56 | 12.19 | 14.42 | 8,278,575 | +0.30(+2.09%) |
Oct 23, 2008 | 14.57 | 15.96 | 13.23 | 14.13 | 5,864,473 | -0.31(-2.14%) |
Oct 22, 2008 | 16.49 | 16.49 | 14.13 | 14.44 | 4,549,621 | -2.89(-16.69%) |
Oct 21, 2008 | 17.10 | 18.16 | 16.84 | 17.33 | 3,631,460 | -0.56(-3.11%) |
Oct 20, 2008 | 16.07 | 17.99 | 15.21 | 17.89 | 7,081,393 | +2.02(+12.73%) |
Oct 17, 2008 | 15.72 | 17.24 | 15.17 | 15.87 | 11,633,847 | -0.26(-1.62%) |
Oct 16, 2008 | 20.26 | 20.26 | 14.53 | 16.13 | 12,046,280 | -2.90(-15.24%) |
Oct 15, 2008 | 19.18 | 20.66 | 18.86 | 19.03 | 5,576,000 | -1.83(-8.79%) |
Oct 14, 2008 | 18.61 | 21.47 | 18.61 | 20.86 | 9,291,504 | +2.73(+15.09%) |
Oct 13, 2008 | 17.82 | 18.18 | 16.18 | 18.13 | 8,421,069 | +1.67(+10.15%) |
Oct 10, 2008 | 11.90 | 16.79 | 10.76 | 16.46 | 0 | +3.88(+30.80%) |
Oct 09, 2008 | 19.02 | 19.73 | 9.194 | 12.58 | 19,968,944 | -6.64(-34.54%) |
Oct 08, 2008 | 20.46 | 21.27 | 17.65 | 19.22 | 7,939,006 | -2.06(-9.69%) |
Oct 07, 2008 | 23.46 | 23.82 | 21.27 | 21.28 | 7,314,672 | -1.81(-7.83%) |
Oct 06, 2008 | 26.96 | 27.49 | 20.61 | 23.09 | 6,513,377 | -3.87(-14.35%) |
Oct 03, 2008 | 29.20 | 31.26 | 26.77 | 26.96 | 0 | -0.74(-2.65%) |
Oct 02, 2008 | 28.29 | 28.96 | 26.83 | 27.69 | 5,481,017 | -0.63(-2.21%) |
Oct 01, 2008 | 29.35 | 29.60 | 26.61 | 28.32 | 5,038,073 | -1.10(-3.74%) |
Sep 30, 2008 | 29.75 | 31.61 | 27.37 | 29.42 | 5,061,528 | +0.42(+1.45%) |
Sep 29, 2008 | 36.42 | 36.42 | 27.97 | 29.00 | 4,430,797 | -4.67(-13.88%) |
Sep 26, 2008 | 33.11 | 35.31 | 32.47 | 33.67 | 0 | +0.55(+1.66%) |
Sep 25, 2008 | 31.95 | 34.23 | 31.95 | 33.12 | 1,951,985 | +1.37(+4.33%) |
Sep 24, 2008 | 32.07 | 33.88 | 31.62 | 31.75 | 3,287,820 | -0.96(-2.94%) |
Sep 23, 2008 | 33.00 | 34.35 | 31.81 | 32.71 | 2,175,634 | -0.54(-1.63%) |
Sep 22, 2008 | 36.85 | 37.72 | 33.02 | 33.25 | 2,352,323 | -4.47(-11.86%) |
Sep 19, 2008 | 37.81 | 41.22 | 34.40 | 37.72 | 0 | +1.99(+5.58%) |
Sep 18, 2008 | 29.94 | 35.73 | 27.95 | 35.73 | 14,237,024 | +6.40(+21.84%) |
Sep 17, 2008 | 33.64 | 34.08 | 29.22 | 29.33 | 8,221,391 | -5.42(-15.60%) |
Sep 16, 2008 | 32.54 | 34.78 | 32.52 | 34.75 | 7,782,997 | +1.01(+2.99%) |
Sep 15, 2008 | 32.08 | 36.16 | 32.08 | 33.74 | 5,657,741 | -1.92(-5.40%) |
Sep 12, 2008 | 34.35 | 35.77 | 34.35 | 35.66 | 4,212,186 | +0.66(+1.88%) |
Sep 11, 2008 | 33.56 | 35.09 | 33.44 | 35.00 | 3,673,480 | +0.28(+0.81%) |
Sep 10, 2008 | 34.25 | 35.40 | 33.81 | 34.72 | 3,693,359 | +0.49(+1.45%) |
Sep 09, 2008 | 36.54 | 36.89 | 34.23 | 34.23 | 4,059,813 | -2.54(-6.90%) |
Sep 08, 2008 | 36.91 | 37.61 | 35.42 | 36.76 | 5,242,273 | +1.92(+5.52%) |
Sep 05, 2008 | 33.75 | 34.94 | 33.54 | 34.84 | 0 | +0.84(+2.47%) |
Sep 04, 2008 | 35.19 | 35.53 | 33.91 | 34.00 | 3,090,496 | -1.66(-4.64%) |
Sep 03, 2008 | 35.33 | 35.73 | 34.82 | 35.66 | 2,693,387 | +0.26(+0.74%) |