Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.460 | 8.465 | 8.183 | 8.310 | 94,152,552 | -0.14(-1.70%) |
Jun 29, 2009 | 8.449 | 8.516 | 8.294 | 8.454 | 57,766,012 | +0.04(+0.46%) |
Jun 26, 2009 | 8.438 | 8.515 | 8.299 | 8.416 | 78,185,824 | -0.08(-0.91%) |
Jun 25, 2009 | 8.294 | 8.510 | 8.255 | 8.493 | 92,918,808 | +0.34(+4.14%) |
Jun 24, 2009 | 8.205 | 8.288 | 8.100 | 8.155 | 69,006,776 | -0.01(-0.07%) |
Jun 23, 2009 | 8.127 | 8.205 | 8.089 | 8.161 | 87,232,352 | -0.03(-0.41%) |
Jun 22, 2009 | 8.249 | 8.338 | 8.133 | 8.194 | 105,539,864 | -0.12(-1.40%) |
Jun 19, 2009 | 8.393 | 8.488 | 8.294 | 8.310 | 152,692,720 | +0.04(+0.54%) |
Jun 18, 2009 | 8.111 | 8.410 | 8.078 | 8.266 | 120,756,760 | +0.19(+2.33%) |
Jun 17, 2009 | 7.884 | 8.144 | 7.873 | 8.078 | 99,277,176 | +0.23(+2.97%) |
Jun 16, 2009 | 7.873 | 8.011 | 7.818 | 7.845 | 82,455,048 | +0.02(+0.21%) |
Jun 15, 2009 | 8.144 | 8.144 | 7.767 | 7.828 | 106,448,136 | -0.35(-4.27%) |
Jun 12, 2009 | 8.072 | 8.347 | 8.039 | 8.177 | 133,987,472 | +0.07(+0.89%) |
Jun 11, 2009 | 7.806 | 8.211 | 7.784 | 8.105 | 127,141,056 | +0.32(+4.13%) |
Jun 10, 2009 | 7.828 | 7.934 | 7.723 | 7.784 | 85,229,616 | -0.04(-0.57%) |
Jun 09, 2009 | 7.961 | 7.994 | 7.812 | 7.828 | 76,722,976 | -0.10(-1.26%) |
Jun 08, 2009 | 7.917 | 8.006 | 7.823 | 7.928 | 86,536,912 | -0.11(-1.38%) |
Jun 05, 2009 | 8.194 | 8.216 | 7.945 | 8.039 | 88,761,608 | -0.07(-0.89%) |
Jun 04, 2009 | 8.277 | 8.277 | 8.089 | 8.111 | 73,055,240 | -0.14(-1.68%) |
Jun 03, 2009 | 8.227 | 8.266 | 8.116 | 8.249 | 93,898,768 | -0.05(-0.60%) |
Jun 02, 2009 | 8.299 | 8.366 | 8.211 | 8.299 | 90,513,872 | +0.12(+1.49%) |
Jun 01, 2009 | 8.510 | 8.560 | 8.144 | 8.177 | 127,240,608 | -0.24(-2.83%) |
May 29, 2009 | 8.199 | 8.421 | 8.116 | 8.416 | 124,520,144 | +0.28(+3.40%) |
May 28, 2009 | 8.177 | 8.233 | 8.072 | 8.139 | 76,941,424 | +0.02(+0.20%) |
May 27, 2009 | 8.310 | 8.338 | 8.083 | 8.122 | 63,882,312 | -0.20(-2.40%) |
May 26, 2009 | 8.255 | 8.410 | 8.161 | 8.321 | 89,881,848 | +0.03(+0.40%) |
May 22, 2009 | 8.222 | 8.360 | 8.127 | 8.288 | 60,952,252 | +0.07(+0.88%) |
May 21, 2009 | 8.327 | 8.416 | 8.133 | 8.216 | 89,023,784 | -0.16(-1.85%) |
May 20, 2009 | 8.393 | 8.482 | 8.321 | 8.371 | 65,015,496 | +0.01(+0.07%) |
May 19, 2009 | 8.416 | 8.471 | 8.321 | 8.366 | 61,605,648 | -0.05(-0.59%) |
May 18, 2009 | 8.321 | 8.438 | 8.299 | 8.416 | 72,496,784 | +0.10(+1.20%) |
May 15, 2009 | 8.410 | 8.471 | 8.249 | 8.316 | 91,632,608 | -0.18(-2.15%) |
May 14, 2009 | 8.454 | 8.587 | 8.416 | 8.499 | 88,119,984 | +0.04(+0.46%) |
May 13, 2009 | 8.360 | 8.643 | 8.299 | 8.460 | 177,357,216 | +0.19(+2.28%) |
May 12, 2009 | 7.889 | 8.427 | 7.867 | 8.271 | 210,612,400 | +0.43(+5.51%) |
May 11, 2009 | 7.812 | 7.989 | 7.812 | 7.839 | 95,645,896 | -0.14(-1.74%) |
May 08, 2009 | 7.939 | 8.039 | 7.895 | 7.978 | 102,084,640 | +0.17(+2.15%) |
May 07, 2009 | 7.767 | 7.994 | 7.673 | 7.810 | 135,254,288 | +0.10(+1.35%) |
May 06, 2009 | 7.850 | 7.895 | 7.623 | 7.706 | 109,474,136 | -0.20(-2.59%) |
May 05, 2009 | 7.751 | 7.956 | 7.717 | 7.911 | 116,023,368 | +0.17(+2.15%) |
May 04, 2009 | 7.590 | 7.751 | 7.546 | 7.745 | 112,325,824 | +0.22(+2.95%) |
May 01, 2009 | 7.418 | 7.524 | 7.341 | 7.524 | 101,770,200 | +0.12(+1.65%) |
Apr 30, 2009 | 7.524 | 7.601 | 7.357 | 7.402 | 116,621,544 | -0.04(-0.52%) |
Apr 29, 2009 | 7.396 | 7.535 | 7.285 | 7.440 | 141,112,352 | +0.03(+0.37%) |
Apr 28, 2009 | 7.557 | 7.562 | 7.280 | 7.413 | 122,493,264 | -0.06(-0.82%) |
Apr 27, 2009 | 7.402 | 7.512 | 7.319 | 7.474 | 102,715,696 | +0.18(+2.43%) |
Apr 24, 2009 | 7.374 | 7.413 | 7.197 | 7.296 | 118,445,224 | -0.06(-0.83%) |
Apr 23, 2009 | 7.263 | 7.374 | 7.064 | 7.357 | 155,449,312 | +0.13(+1.84%) |
Apr 22, 2009 | 7.440 | 7.446 | 7.224 | 7.224 | 130,332,232 | -0.27(-3.55%) |
Apr 21, 2009 | 7.529 | 7.557 | 7.258 | 7.490 | 119,650,208 | -0.04(-0.52%) |
Apr 20, 2009 | 7.740 | 7.767 | 7.512 | 7.529 | 94,442,704 | -0.32(-4.03%) |
Apr 17, 2009 | 7.762 | 7.906 | 7.701 | 7.845 | 131,291,424 | +0.14(+1.87%) |
Apr 16, 2009 | 7.717 | 7.751 | 7.512 | 7.701 | 94,152,704 | +0.02(+0.29%) |
Apr 15, 2009 | 7.391 | 7.723 | 7.380 | 7.679 | 106,424,296 | +0.29(+3.90%) |
Apr 14, 2009 | 7.490 | 7.501 | 7.319 | 7.391 | 104,728,144 | -0.08(-1.04%) |
Apr 13, 2009 | 7.496 | 7.601 | 7.435 | 7.468 | 75,443,760 | -0.04(-0.52%) |
Apr 09, 2009 | 7.546 | 7.601 | 7.396 | 7.507 | 99,327,432 | +0.04(+0.52%) |
Apr 08, 2009 | 7.501 | 7.596 | 7.402 | 7.468 | 75,742,216 | -0.02(-0.22%) |
Apr 07, 2009 | 7.546 | 7.596 | 7.457 | 7.485 | 90,382,808 | -0.11(-1.46%) |
Apr 06, 2009 | 7.512 | 7.859 | 7.501 | 7.596 | 107,534,056 | +0.09(+1.18%) |
Apr 03, 2009 | 7.529 | 7.629 | 7.452 | 7.507 | 95,524,184 | -0.22(-2.87%) |
Apr 02, 2009 | 7.789 | 7.812 | 7.601 | 7.729 | 109,082,040 | -0.02(-0.29%) |
Apr 01, 2009 | 7.529 | 7.778 | 7.440 | 7.751 | 116,065,112 | +0.20(+2.72%) |
Mar 31, 2009 | 7.645 | 7.684 | 7.512 | 7.546 | 103,407,168 | -0.04(-0.58%) |
Mar 30, 2009 | 7.690 | 7.778 | 7.507 | 7.590 | 107,887,768 | -0.38(-4.73%) |
Mar 26, 2009 | 7.911 | 8.101 | 7.867 | 7.967 | 99,944,592 | +0.07(+0.84%) |
Mar 25, 2009 | 7.745 | 8.088 | 7.695 | 7.900 | 124,462,024 | +0.19(+2.44%) |
Mar 24, 2009 | 7.706 | 7.845 | 7.668 | 7.712 | 77,098,504 | -0.06(-0.71%) |
Mar 23, 2009 | 7.629 | 7.801 | 7.573 | 7.767 | 119,131,000 | +0.22(+2.86%) |
Mar 20, 2009 | 7.590 | 7.729 | 7.479 | 7.551 | 129,174,352 | +0.03(+0.41%) |
Mar 19, 2009 | 7.900 | 7.900 | 7.429 | 7.521 | 122,025,336 | -0.37(-4.74%) |
Mar 18, 2009 | 7.873 | 8.078 | 7.601 | 7.895 | 100,317,384 | -0.01(-0.07%) |
Mar 17, 2009 | 7.817 | 7.917 | 7.690 | 7.900 | 97,468,776 | +0.06(+0.78%) |
Mar 16, 2009 | 8.105 | 8.305 | 7.828 | 7.839 | 153,384,768 | -0.22(-2.68%) |
Mar 13, 2009 | 7.734 | 8.155 | 7.668 | 8.055 | 0 | +0.29(+3.71%) |
Mar 12, 2009 | 7.341 | 7.834 | 7.169 | 7.767 | 202,703,248 | +0.68(+9.62%) |
Mar 11, 2009 | 7.258 | 7.307 | 7.053 | 7.086 | 143,943,232 | -0.16(-2.22%) |
Mar 10, 2009 | 7.036 | 7.274 | 6.975 | 7.247 | 173,180,272 | +0.25(+3.56%) |
Mar 09, 2009 | 6.859 | 7.158 | 6.859 | 6.997 | 127,193,720 | -0.06(-0.79%) |
Mar 06, 2009 | 7.014 | 7.064 | 6.848 | 7.053 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.853 | 7.064 | 6.787 | 7.019 | 183,663,328 | +0.09(+1.36%) |
Mar 04, 2009 | 6.709 | 7.036 | 6.609 | 6.925 | 163,372,832 | +0.44(+6.72%) |
Mar 02, 2009 | 6.693 | 6.742 | 6.476 | 6.489 | 191,282,544 | -0.33(-4.85%) |
Feb 27, 2009 | 6.909 | 6.970 | 6.803 | 6.820 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 7.319 | 7.407 | 7.036 | 7.042 | 133,766,968 | -0.20(-2.75%) |
Feb 25, 2009 | 7.440 | 7.440 | 7.147 | 7.241 | 134,788,480 | -0.29(-3.83%) |
Feb 24, 2009 | 7.407 | 7.568 | 7.274 | 7.529 | 118,347,936 | +0.18(+2.41%) |
Feb 23, 2009 | 7.590 | 7.618 | 7.341 | 7.352 | 121,842,064 | -0.24(-3.21%) |
Feb 20, 2009 | 7.662 | 7.773 | 7.535 | 7.596 | 0 | -0.18(-2.28%) |
Feb 19, 2009 | 7.922 | 7.994 | 7.745 | 7.773 | 74,630,384 | -0.07(-0.92%) |
Feb 18, 2009 | 7.817 | 7.978 | 7.789 | 7.845 | 87,358,272 | -0.05(-0.63%) |
Feb 17, 2009 | 7.911 | 7.989 | 7.784 | 7.895 | 114,418,480 | -0.18(-2.26%) |
Feb 13, 2009 | 8.044 | 8.277 | 8.033 | 8.078 | 104,802,312 | -0.04(-0.48%) |
Feb 12, 2009 | 7.922 | 8.133 | 7.812 | 8.116 | 117,685,192 | +0.15(+1.88%) |
Feb 11, 2009 | 7.856 | 7.978 | 7.823 | 7.967 | 91,030,064 | +0.17(+2.20%) |
Feb 10, 2009 | 7.612 | 8.150 | 7.612 | 7.795 | 137,116,832 | -0.35(-4.35%) |
Feb 09, 2009 | 8.377 | 8.377 | 8.094 | 8.150 | 86,297,968 | -0.07(-0.88%) |
Feb 06, 2009 | 8.055 | 8.319 | 8.006 | 8.222 | 115,200,944 | +0.19(+2.34%) |
Feb 05, 2009 | 8.053 | 8.177 | 7.939 | 8.033 | 139,218,976 | -0.04(-0.48%) |
Feb 04, 2009 | 8.332 | 8.404 | 8.050 | 8.072 | 118,481,120 | -0.35(-4.14%) |
Feb 03, 2009 | 7.978 | 8.521 | 7.978 | 8.421 | 117,035,344 | +0.17(+2.08%) |
Feb 02, 2009 | 8.105 | 8.399 | 8.044 | 8.249 | 124,889,320 | +0.17(+2.13%) |
Jan 30, 2009 | 8.360 | 8.377 | 8.033 | 8.078 | 0 | -0.30(-3.57%) |
Jan 29, 2009 | 8.471 | 8.576 | 8.321 | 8.377 | 122,130,936 | -0.18(-2.07%) |
Jan 28, 2009 | 8.837 | 8.864 | 8.316 | 8.554 | 196,424,448 | -0.21(-2.40%) |
Jan 27, 2009 | 8.648 | 8.875 | 8.615 | 8.765 | 201,476,368 | +0.09(+1.09%) |
Jan 26, 2009 | 9.125 | 9.158 | 8.471 | 8.670 | 379,874,624 | -1.00(-10.32%) |
Jan 23, 2009 | 9.285 | 9.706 | 9.169 | 9.668 | 195,896,048 | +0.13(+1.39%) |
Jan 22, 2009 | 9.568 | 9.607 | 9.429 | 9.535 | 84,334,856 | -0.15(-1.54%) |
Jan 21, 2009 | 9.587 | 9.706 | 9.363 | 9.684 | 79,023,616 | +0.16(+1.63%) |
Jan 20, 2009 | 9.551 | 9.878 | 9.485 | 9.529 | 95,276,536 | -0.17(-1.71%) |
Jan 16, 2009 | 9.845 | 9.845 | 9.512 | 9.695 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.540 | 9.634 | 9.152 | 9.634 | 145,744,752 | +0.08(+0.87%) |
Jan 14, 2009 | 9.579 | 9.662 | 9.418 | 9.551 | 82,256,712 | -0.19(-1.99%) |
Jan 13, 2009 | 9.640 | 9.756 | 9.573 | 9.745 | 78,266,648 | +0.13(+1.32%) |
Jan 12, 2009 | 9.789 | 9.801 | 9.540 | 9.618 | 61,118,160 | -0.04(-0.46%) |
Jan 09, 2009 | 9.817 | 9.873 | 9.612 | 9.662 | 65,130,992 | -0.12(-1.19%) |
Jan 08, 2009 | 9.640 | 9.801 | 9.601 | 9.778 | 60,044,616 | +0.09(+0.91%) |
Jan 07, 2009 | 9.795 | 9.873 | 9.640 | 9.690 | 70,875,664 | -0.17(-1.74%) |
Jan 06, 2009 | 10.15 | 10.22 | 9.812 | 9.862 | 92,453,512 | -0.20(-1.98%) |
Jan 05, 2009 | 10.19 | 10.24 | 9.906 | 10.06 | 76,103,064 | -0.06(-0.60%) |
Jan 02, 2009 | 9.906 | 10.14 | 9.806 | 10.12 | 51,891,844 | +0.31(+3.16%) |
Jan 01, 2009 | 9.778 | 9.956 | 9.734 | 9.812 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.778 | 9.956 | 9.734 | 9.812 | 58,633,268 | -0.02(-0.23%) |
Dec 30, 2008 | 9.645 | 9.867 | 9.601 | 9.834 | 68,502,232 | +0.25(+2.66%) |
Dec 29, 2008 | 9.485 | 9.585 | 9.424 | 9.579 | 57,380,484 | +0.11(+1.11%) |
Dec 26, 2008 | 9.457 | 9.512 | 9.402 | 9.474 | 26,888,586 | +0.05(+0.53%) |
Dec 24, 2008 | 9.474 | 9.496 | 9.380 | 9.424 | 25,767,624 | -0.01(-0.12%) |
Dec 23, 2008 | 9.607 | 9.640 | 9.418 | 9.435 | 58,281,456 | -0.08(-0.87%) |
Dec 22, 2008 | 9.629 | 9.701 | 9.363 | 9.518 | 85,602,784 | -0.07(-0.69%) |
Dec 19, 2008 | 9.612 | 9.712 | 9.507 | 9.585 | 104,764,288 | +0.10(+1.05%) |
Dec 18, 2008 | 9.607 | 9.734 | 9.385 | 9.485 | 95,259,424 | -0.07(-0.75%) |
Dec 17, 2008 | 9.546 | 9.734 | 9.418 | 9.557 | 84,634,488 | -0.06(-0.63%) |
Dec 16, 2008 | 9.280 | 9.734 | 9.274 | 9.618 | 119,969,928 | +0.40(+4.39%) |
Dec 15, 2008 | 9.368 | 9.485 | 9.141 | 9.213 | 90,610,952 | -0.16(-1.71%) |
Dec 12, 2008 | 9.158 | 9.407 | 9.019 | 9.374 | 79,184,712 | +0.20(+2.17%) |
Dec 11, 2008 | 9.091 | 9.407 | 8.970 | 9.175 | 117,882,168 | -0.01(-0.06%) |
Dec 10, 2008 | 9.224 | 9.307 | 9.069 | 9.180 | 61,225,644 | +0.06(+0.61%) |
Dec 09, 2008 | 9.163 | 9.407 | 9.086 | 9.125 | 78,624,688 | -0.25(-2.72%) |
Dec 08, 2008 | 9.346 | 9.557 | 9.263 | 9.380 | 90,759,904 | +0.21(+2.30%) |
Dec 05, 2008 | 8.892 | 9.407 | 8.765 | 9.169 | 108,397,808 | +0.16(+1.72%) |
Dec 04, 2008 | 9.064 | 9.335 | 8.942 | 9.014 | 87,761,800 | -0.19(-2.11%) |
Dec 03, 2008 | 8.936 | 9.280 | 8.765 | 9.208 | 124,473,232 | +0.33(+3.75%) |
Dec 02, 2008 | 8.687 | 8.914 | 8.560 | 8.875 | 78,474,072 | +0.41(+4.84%) |
Dec 01, 2008 | 8.964 | 9.058 | 8.421 | 8.465 | 83,024,408 | -0.64(-7.00%) |
Nov 28, 2008 | 8.875 | 9.119 | 8.748 | 9.103 | 38,117,036 | +0.20(+2.24%) |
Nov 26, 2008 | 8.659 | 8.920 | 8.587 | 8.903 | 80,244,424 | +0.07(+0.82%) |
Nov 25, 2008 | 9.053 | 9.158 | 8.643 | 8.831 | 98,214,360 | -0.06(-0.62%) |
Nov 24, 2008 | 8.842 | 9.136 | 8.554 | 8.886 | 133,434,848 | +0.20(+2.36%) |
Nov 21, 2008 | 8.305 | 8.770 | 8.039 | 8.681 | 169,621,984 | +0.68(+8.44%) |
Nov 20, 2008 | 8.582 | 8.881 | 7.900 | 8.006 | 164,363,408 | -0.61(-7.13%) |
Nov 19, 2008 | 8.947 | 9.141 | 8.593 | 8.621 | 99,514,392 | -0.40(-4.48%) |
Nov 18, 2008 | 8.837 | 9.080 | 8.648 | 9.025 | 106,553,784 | +0.20(+2.32%) |
Nov 17, 2008 | 8.920 | 9.097 | 8.787 | 8.820 | 77,126,416 | -0.20(-2.21%) |
Nov 14, 2008 | 9.114 | 9.468 | 8.986 | 9.019 | 0 | -0.25(-2.69%) |
Nov 13, 2008 | 8.798 | 9.280 | 8.476 | 9.269 | 113,004,912 | +0.50(+5.69%) |
Nov 12, 2008 | 9.119 | 9.175 | 8.759 | 8.770 | 100,978,640 | -0.52(-5.61%) |
Nov 11, 2008 | 9.114 | 9.302 | 8.925 | 9.291 | 67,840,128 | +0.09(+1.02%) |
Nov 10, 2008 | 9.529 | 9.585 | 9.058 | 9.197 | 62,603,544 | -0.14(-1.54%) |
Nov 07, 2008 | 9.136 | 9.418 | 9.086 | 9.341 | 71,400,416 | +0.27(+2.99%) |
Nov 06, 2008 | 9.407 | 9.440 | 8.986 | 9.069 | 102,997,824 | -0.35(-3.71%) |
Nov 05, 2008 | 10.02 | 10.07 | 9.374 | 9.418 | 109,337,720 | -0.78(-7.66%) |
Nov 04, 2008 | 10.04 | 10.22 | 9.928 | 10.20 | 84,504,640 | +0.36(+3.66%) |
Nov 03, 2008 | 9.889 | 9.978 | 9.734 | 9.839 | 74,867,792 | +0.03(+0.28%) |
Oct 31, 2008 | 9.839 | 10.11 | 9.751 | 9.812 | 109,355,120 | -0.08(-0.84%) |
Oct 30, 2008 | 9.878 | 9.994 | 9.596 | 9.895 | 102,742,456 | +0.37(+3.90%) |
Oct 29, 2008 | 9.734 | 10.04 | 9.490 | 9.524 | 119,634,256 | -0.35(-3.54%) |
Oct 28, 2008 | 9.241 | 9.972 | 8.920 | 9.873 | 152,721,744 | +0.79(+8.72%) |
Oct 27, 2008 | 9.030 | 9.551 | 8.886 | 9.080 | 114,632,688 | -0.10(-1.09%) |
Oct 24, 2008 | 8.814 | 9.435 | 8.687 | 9.180 | 117,295,512 | -0.29(-3.10%) |
Oct 23, 2008 | 9.357 | 9.557 | 8.920 | 9.474 | 119,944,776 | +0.20(+2.15%) |
Oct 22, 2008 | 9.446 | 9.562 | 9.141 | 9.274 | 124,358,504 | -0.33(-3.46%) |
Oct 21, 2008 | 9.789 | 9.945 | 9.596 | 9.607 | 128,473,000 | +0.00(+0.00%) |
Oct 20, 2008 | 9.557 | 9.690 | 9.341 | 9.607 | 97,340,760 | +0.24(+2.54%) |
Oct 17, 2008 | 9.103 | 9.712 | 8.997 | 9.368 | 126,732,816 | -0.03(-0.35%) |
Oct 16, 2008 | 9.166 | 9.413 | 8.648 | 9.402 | 147,859,008 | +0.39(+4.30%) |
Oct 15, 2008 | 9.579 | 9.579 | 8.953 | 9.014 | 129,176,088 | -0.48(-5.02%) |
Oct 14, 2008 | 9.634 | 9.695 | 9.313 | 9.490 | 152,947,552 | +0.25(+2.70%) |
Oct 13, 2008 | 9.125 | 9.368 | 8.798 | 9.241 | 191,831,424 | +0.85(+10.17%) |
Oct 10, 2008 | 8.216 | 8.809 | 7.928 | 8.388 | 268,752,544 | -0.29(-3.38%) |
Oct 09, 2008 | 9.585 | 9.629 | 8.582 | 8.681 | 166,612,528 | -0.81(-8.52%) |
Oct 08, 2008 | 9.623 | 10.00 | 9.490 | 9.490 | 202,598,576 | -0.29(-2.95%) |
Oct 07, 2008 | 10.47 | 10.53 | 9.778 | 9.778 | 170,994,352 | -0.71(-6.81%) |
Oct 06, 2008 | 10.25 | 10.50 | 9.845 | 10.49 | 186,758,288 | -0.03(-0.32%) |
Oct 03, 2008 | 10.49 | 10.74 | 10.43 | 10.53 | 0 | +0.12(+1.12%) |
Oct 02, 2008 | 10.43 | 10.62 | 10.36 | 10.41 | 106,783,536 | -0.08(-0.79%) |
Oct 01, 2008 | 10.12 | 10.58 | 10.02 | 10.49 | 123,303,424 | +0.28(+2.71%) |
Sep 30, 2008 | 9.934 | 10.22 | 9.834 | 10.22 | 136,327,376 | +0.44(+4.48%) |
Sep 29, 2008 | 10.13 | 10.34 | 9.778 | 9.778 | 127,379,928 | -0.56(-5.41%) |
Sep 26, 2008 | 10.14 | 10.37 | 10.09 | 10.34 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 10.03 | 10.41 | 10.02 | 10.33 | 103,995,392 | +0.36(+3.61%) |
Sep 24, 2008 | 10.06 | 10.08 | 9.834 | 9.967 | 71,287,768 | -0.01(-0.11%) |
Sep 23, 2008 | 10.08 | 10.25 | 9.978 | 9.978 | 110,446,112 | -0.03(-0.33%) |
Sep 22, 2008 | 10.14 | 10.33 | 9.983 | 10.01 | 81,024,952 | -0.27(-2.59%) |
Sep 19, 2008 | 10.47 | 10.52 | 9.806 | 10.28 | 0 | +0.31(+3.11%) |
Sep 18, 2008 | 9.651 | 10.16 | 9.590 | 9.967 | 172,724,864 | +0.45(+4.78%) |
Sep 17, 2008 | 9.740 | 10.04 | 9.507 | 9.512 | 132,047,360 | -0.35(-3.59%) |
Sep 16, 2008 | 9.806 | 9.994 | 9.695 | 9.867 | 149,825,712 | -0.13(-1.33%) |
Sep 15, 2008 | 10.03 | 10.27 | 10.00 | 10.00 | 121,441,112 | -0.32(-3.06%) |
Sep 12, 2008 | 10.13 | 10.37 | 10.08 | 10.32 | 78,094,864 | +0.13(+1.25%) |
Sep 11, 2008 | 9.972 | 10.21 | 9.961 | 10.19 | 60,148,868 | +0.11(+1.04%) |
Sep 10, 2008 | 10.12 | 10.22 | 10.03 | 10.08 | 69,082,608 | -0.02(-0.22%) |
Sep 09, 2008 | 10.55 | 10.63 | 10.11 | 10.11 | 98,737,872 | -0.50(-4.70%) |
Sep 08, 2008 | 10.44 | 10.63 | 10.39 | 10.60 | 88,343,824 | +0.35(+3.40%) |
Sep 05, 2008 | 10.32 | 10.44 | 10.22 | 10.25 | 0 | -0.09(-0.86%) |
Sep 04, 2008 | 10.64 | 10.85 | 10.34 | 10.34 | 83,883,472 | -0.29(-2.76%) |
Sep 03, 2008 | 10.62 | 10.73 | 10.55 | 10.64 | 54,705,116 | +0.02(+0.16%) |
Sep 02, 2008 | 10.69 | 10.84 | 10.60 | 10.62 | 53,946,532 | +0.03(+0.31%) |
Aug 29, 2008 | 10.66 | 10.71 | 10.57 | 10.59 | 0 | -0.09(-0.83%) |
Aug 28, 2008 | 10.62 | 10.69 | 10.58 | 10.68 | 59,346,840 | +0.11(+1.00%) |
Aug 27, 2008 | 10.64 | 10.66 | 10.50 | 10.57 | 65,658,144 | -0.11(-1.04%) |
Aug 26, 2008 | 10.84 | 10.86 | 10.64 | 10.68 | 66,332,960 | -0.13(-1.18%) |
Aug 25, 2008 | 10.86 | 11.01 | 10.73 | 10.81 | 74,739,176 | -0.13(-1.22%) |
Aug 22, 2008 | 10.79 | 10.98 | 10.73 | 10.94 | 0 | +0.21(+1.96%) |
Aug 21, 2008 | 10.61 | 10.77 | 10.55 | 10.73 | 48,784,592 | +0.05(+0.47%) |
Aug 20, 2008 | 10.73 | 10.76 | 10.56 | 10.68 | 54,633,508 | -0.03(-0.31%) |
Aug 19, 2008 | 10.81 | 10.92 | 10.69 | 10.71 | 62,204,168 | -0.17(-1.53%) |
Aug 18, 2008 | 11.12 | 11.13 | 10.84 | 10.88 | 67,563,808 | -0.18(-1.65%) |
Aug 15, 2008 | 11.01 | 11.15 | 11.00 | 11.06 | 71,001,752 | +0.11(+0.96%) |
Aug 14, 2008 | 10.90 | 11.13 | 10.81 | 10.96 | 65,381,396 | +0.08(+0.71%) |
Aug 13, 2008 | 10.94 | 11.00 | 10.84 | 10.88 | 66,325,640 | -0.04(-0.41%) |
Aug 12, 2008 | 10.99 | 11.10 | 10.90 | 10.93 | 64,395,708 | -0.09(-0.81%) |
Aug 11, 2008 | 10.98 | 11.14 | 10.91 | 11.01 | 81,894,968 | +0.02(+0.20%) |
Aug 08, 2008 | 10.64 | 11.01 | 10.63 | 10.99 | 77,896,072 | +0.35(+3.28%) |
Aug 07, 2008 | 10.70 | 10.87 | 10.59 | 10.64 | 70,309,672 | -0.12(-1.13%) |
Aug 06, 2008 | 10.76 | 10.83 | 10.64 | 10.76 | 75,362,968 | -0.16(-1.42%) |
Aug 05, 2008 | 10.55 | 10.94 | 10.55 | 10.92 | 102,743,792 | +0.40(+3.85%) |
Aug 04, 2008 | 10.32 | 10.62 | 10.28 | 10.52 | 77,698,192 | +0.21(+2.04%) |
Aug 01, 2008 | 10.42 | 10.50 | 10.27 | 10.30 | 59,406,152 | -0.04(-0.38%) |
Jul 31, 2008 | 10.42 | 10.58 | 10.31 | 10.34 | 85,946,448 | -0.12(-1.11%) |
Jul 30, 2008 | 10.33 | 10.59 | 10.27 | 10.46 | 76,618,448 | +0.19(+1.89%) |
Jul 29, 2008 | 10.21 | 10.31 | 10.16 | 10.27 | 58,625,752 | +0.09(+0.93%) |
Jul 28, 2008 | 10.45 | 10.48 | 10.16 | 10.17 | 64,680,392 | -0.29(-2.81%) |
Jul 25, 2008 | 10.47 | 10.50 | 10.37 | 10.47 | 77,342,504 | +0.04(+0.43%) |
Jul 24, 2008 | 10.63 | 10.66 | 10.39 | 10.42 | 73,989,072 | -0.14(-1.36%) |
Jul 23, 2008 | 10.41 | 10.59 | 10.31 | 10.57 | 118,416,504 | +0.40(+3.92%) |
Jul 22, 2008 | 9.961 | 10.24 | 9.911 | 10.17 | 90,103,776 | +0.14(+1.44%) |
Jul 21, 2008 | 10.21 | 10.27 | 9.967 | 10.02 | 87,758,760 | -0.13(-1.26%) |
Jul 18, 2008 | 10.20 | 10.22 | 10.01 | 10.15 | 77,160,392 | -0.04(-0.38%) |
Jul 17, 2008 | 10.12 | 10.24 | 9.972 | 10.19 | 88,625,024 | +0.07(+0.71%) |
Jul 16, 2008 | 9.751 | 10.13 | 9.645 | 10.12 | 101,115,632 | +0.38(+3.87%) |
Jul 15, 2008 | 9.706 | 9.867 | 9.607 | 9.740 | 111,538,048 | -0.04(-0.40%) |
Jul 14, 2008 | 9.983 | 10.03 | 9.745 | 9.778 | 64,587,052 | -0.09(-0.90%) |
Jul 11, 2008 | 9.939 | 10.00 | 9.795 | 9.867 | 92,172,720 | -0.12(-1.22%) |
Jul 10, 2008 | 10.06 | 10.17 | 9.884 | 9.989 | 84,991,872 | +0.00(+0.00%) |
Jul 09, 2008 | 10.16 | 10.29 | 9.972 | 9.989 | 92,368,472 | -0.09(-0.88%) |
Jul 08, 2008 | 9.679 | 10.09 | 9.673 | 10.08 | 110,193,800 | +0.44(+4.60%) |
Jul 07, 2008 | 9.862 | 9.911 | 9.562 | 9.634 | 86,197,896 | -0.20(-2.03%) |
Jul 04, 2008 | 9.845 | 9.900 | 9.751 | 9.834 | 43,951,544 | +0.00(+0.00%) |
Jul 03, 2008 | 9.845 | 9.900 | 9.751 | 9.834 | 43,951,544 | +0.07(+0.74%) |
Jul 02, 2008 | 9.884 | 9.895 | 9.751 | 9.762 | 69,169,552 | -0.06(-0.62%) |