Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.857 | 9.888 | 9.552 | 9.552 | 68,792,440 | -0.12(-1.20%) |
Mar 30, 2009 | 9.794 | 9.825 | 9.483 | 9.668 | 64,542,840 | -1.05(-9.82%) |
Mar 26, 2009 | 10.91 | 11.07 | 10.62 | 10.72 | 84,590,000 | -0.06(-0.58%) |
Mar 25, 2009 | 10.67 | 10.88 | 10.37 | 10.78 | 96,245,576 | +0.16(+1.47%) |
Mar 24, 2009 | 10.72 | 10.86 | 10.43 | 10.63 | 90,011,160 | -0.34(-3.12%) |
Mar 23, 2009 | 10.74 | 10.99 | 10.71 | 10.97 | 95,890,440 | +0.85(+8.43%) |
Mar 20, 2009 | 10.09 | 10.55 | 10.04 | 10.12 | 115,308,376 | -0.11(-1.07%) |
Mar 19, 2009 | 10.08 | 10.33 | 10.05 | 10.23 | 124,193,624 | +0.50(+5.19%) |
Mar 18, 2009 | 9.499 | 9.844 | 9.173 | 9.722 | 95,066,984 | +0.17(+1.77%) |
Mar 17, 2009 | 9.183 | 9.559 | 9.073 | 9.552 | 73,801,432 | +0.34(+3.67%) |
Mar 16, 2009 | 9.468 | 9.656 | 9.195 | 9.214 | 100,712,032 | -0.21(-2.23%) |
Mar 13, 2009 | 9.483 | 9.530 | 9.198 | 9.424 | 0 | +0.06(+0.64%) |
Mar 12, 2009 | 9.035 | 9.415 | 8.944 | 9.364 | 86,326,856 | +0.36(+4.00%) |
Mar 11, 2009 | 9.123 | 9.239 | 8.831 | 9.004 | 94,148,704 | -0.00(-0.03%) |
Mar 10, 2009 | 8.637 | 9.070 | 8.624 | 9.007 | 115,413,232 | +0.67(+8.05%) |
Mar 09, 2009 | 8.223 | 8.659 | 8.117 | 8.336 | 104,429,992 | -0.04(-0.49%) |
Mar 06, 2009 | 8.590 | 8.897 | 8.079 | 8.377 | 0 | -0.07(-0.85%) |
Mar 05, 2009 | 8.364 | 8.740 | 8.298 | 8.449 | 102,359,784 | -0.19(-2.18%) |
Mar 04, 2009 | 8.283 | 8.762 | 8.280 | 8.637 | 131,792,920 | +0.74(+9.37%) |
Mar 02, 2009 | 8.371 | 8.386 | 7.860 | 7.897 | 102,443,840 | -0.80(-9.16%) |
Feb 27, 2009 | 8.455 | 8.963 | 8.314 | 8.693 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.791 | 9.054 | 8.700 | 8.775 | 91,275,736 | +0.24(+2.79%) |
Feb 25, 2009 | 8.386 | 8.762 | 8.110 | 8.537 | 110,739,736 | +0.13(+1.53%) |
Feb 24, 2009 | 7.925 | 8.477 | 7.844 | 8.408 | 85,675,312 | +0.58(+7.41%) |
Feb 23, 2009 | 8.483 | 8.552 | 7.791 | 7.828 | 76,259,944 | -0.50(-5.99%) |
Feb 20, 2009 | 8.233 | 8.452 | 8.044 | 8.327 | 96,009,464 | -0.23(-2.71%) |
Feb 19, 2009 | 8.606 | 8.794 | 8.512 | 8.559 | 78,764,864 | +0.15(+1.79%) |
Feb 18, 2009 | 8.809 | 8.828 | 8.264 | 8.408 | 96,262,640 | -0.29(-3.35%) |
Feb 17, 2009 | 9.063 | 9.076 | 8.643 | 8.700 | 90,734,024 | -0.70(-7.41%) |
Feb 13, 2009 | 9.186 | 9.518 | 9.186 | 9.396 | 91,049,824 | +0.16(+1.70%) |
Feb 12, 2009 | 8.841 | 9.264 | 8.697 | 9.239 | 91,484,920 | +0.08(+0.86%) |
Feb 11, 2009 | 9.255 | 9.462 | 8.878 | 9.161 | 97,365,240 | +0.17(+1.85%) |
Feb 10, 2009 | 9.505 | 9.750 | 8.844 | 8.994 | 121,534,736 | -0.48(-5.09%) |
Feb 09, 2009 | 9.433 | 9.813 | 9.330 | 9.477 | 110,885,176 | +0.14(+1.48%) |
Feb 06, 2009 | 8.715 | 9.385 | 8.703 | 9.339 | 102,528,184 | +0.53(+6.05%) |
Feb 05, 2009 | 8.449 | 8.813 | 8.233 | 8.806 | 95,885,792 | +0.26(+3.08%) |
Feb 04, 2009 | 8.590 | 8.888 | 8.371 | 8.543 | 81,910,744 | +0.12(+1.38%) |
Feb 03, 2009 | 8.167 | 8.502 | 8.066 | 8.427 | 59,560,268 | +0.30(+3.70%) |
Feb 02, 2009 | 7.919 | 8.239 | 7.872 | 8.126 | 61,137,408 | -0.09(-1.07%) |
Jan 30, 2009 | 8.345 | 8.490 | 8.182 | 8.214 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 8.220 | 8.367 | 8.107 | 8.223 | 80,372,872 | -0.14(-1.69%) |
Jan 28, 2009 | 7.916 | 8.499 | 7.916 | 8.364 | 107,637,496 | +0.71(+9.25%) |
Jan 27, 2009 | 7.740 | 7.812 | 7.537 | 7.656 | 60,212,816 | -0.01(-0.12%) |
Jan 26, 2009 | 7.668 | 7.976 | 7.540 | 7.665 | 64,376,004 | -0.04(-0.53%) |
Jan 23, 2009 | 7.233 | 7.831 | 7.185 | 7.706 | 71,611,784 | +0.09(+1.19%) |
Jan 22, 2009 | 7.634 | 7.728 | 7.320 | 7.615 | 80,673,896 | -0.27(-3.42%) |
Jan 21, 2009 | 7.490 | 7.932 | 7.386 | 7.885 | 83,674,288 | +0.67(+9.30%) |
Jan 20, 2009 | 7.675 | 7.737 | 7.179 | 7.214 | 70,554,784 | -0.62(-7.92%) |
Jan 16, 2009 | 7.900 | 7.960 | 7.587 | 7.834 | 83,540,576 | +0.18(+2.33%) |
Jan 15, 2009 | 7.399 | 7.728 | 6.966 | 7.656 | 101,487,232 | +0.36(+4.94%) |
Jan 14, 2009 | 7.593 | 7.675 | 7.185 | 7.295 | 79,876,328 | -0.59(-7.48%) |
Jan 13, 2009 | 7.662 | 8.113 | 7.643 | 7.885 | 62,703,292 | +0.13(+1.62%) |
Jan 12, 2009 | 8.151 | 8.201 | 7.662 | 7.759 | 65,928,984 | -0.69(-8.16%) |
Jan 09, 2009 | 8.603 | 8.681 | 8.223 | 8.449 | 50,979,296 | -0.04(-0.48%) |
Jan 08, 2009 | 8.126 | 8.527 | 7.972 | 8.490 | 64,744,828 | +0.36(+4.43%) |
Jan 07, 2009 | 8.468 | 8.508 | 8.023 | 8.129 | 62,872,544 | -0.71(-8.02%) |
Jan 06, 2009 | 8.756 | 8.982 | 8.568 | 8.838 | 99,759,696 | +0.39(+4.64%) |
Jan 05, 2009 | 8.010 | 8.671 | 8.010 | 8.446 | 83,795,944 | +0.31(+3.78%) |
Jan 02, 2009 | 7.596 | 8.233 | 7.590 | 8.139 | 0 | +0.46(+6.00%) |
Jan 01, 2009 | 7.374 | 7.791 | 7.323 | 7.678 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.374 | 7.791 | 7.323 | 7.678 | 38,158,400 | +0.24(+3.20%) |
Dec 30, 2008 | 6.919 | 7.443 | 6.919 | 7.439 | 40,980,868 | +0.42(+5.94%) |
Dec 29, 2008 | 7.132 | 7.173 | 6.850 | 7.022 | 34,257,916 | -0.05(-0.67%) |
Dec 26, 2008 | 6.963 | 7.129 | 6.900 | 7.069 | 19,989,292 | +0.08(+1.17%) |
Dec 24, 2008 | 6.894 | 7.038 | 6.725 | 6.988 | 16,483,825 | +0.18(+2.67%) |
Dec 23, 2008 | 6.954 | 7.051 | 6.759 | 6.806 | 50,105,652 | -0.05(-0.73%) |
Dec 22, 2008 | 7.342 | 7.430 | 6.731 | 6.856 | 62,733,004 | -0.48(-6.54%) |
Dec 19, 2008 | 7.389 | 7.552 | 7.185 | 7.336 | 62,452,200 | +0.10(+1.43%) |
Dec 18, 2008 | 7.838 | 7.847 | 7.107 | 7.233 | 93,278,672 | -0.51(-6.64%) |
Dec 17, 2008 | 7.750 | 8.088 | 7.690 | 7.747 | 98,966,488 | -0.36(-4.45%) |
Dec 16, 2008 | 7.546 | 8.132 | 7.483 | 8.107 | 94,170,368 | +0.78(+10.70%) |
Dec 15, 2008 | 7.465 | 7.690 | 7.160 | 7.323 | 95,205,160 | +0.09(+1.30%) |
Dec 12, 2008 | 6.900 | 7.289 | 6.828 | 7.229 | 79,828,392 | +0.05(+0.74%) |
Dec 11, 2008 | 7.048 | 7.844 | 7.016 | 7.176 | 133,303,488 | +0.25(+3.67%) |
Dec 10, 2008 | 6.370 | 7.001 | 6.348 | 6.922 | 103,828,072 | +0.82(+13.52%) |
Dec 09, 2008 | 5.982 | 6.455 | 5.941 | 6.098 | 79,888,784 | +0.03(+0.57%) |
Dec 08, 2008 | 5.812 | 6.204 | 5.812 | 6.063 | 84,967,128 | +0.44(+7.80%) |
Dec 05, 2008 | 5.210 | 5.662 | 4.953 | 5.624 | 83,558,984 | +0.24(+4.55%) |
Dec 04, 2008 | 5.737 | 5.869 | 5.270 | 5.380 | 65,525,544 | -0.47(-8.04%) |
Dec 03, 2008 | 5.574 | 5.894 | 5.408 | 5.850 | 83,280,040 | +0.07(+1.25%) |
Dec 02, 2008 | 5.725 | 5.910 | 5.502 | 5.778 | 61,556,892 | +0.17(+3.08%) |
Dec 01, 2008 | 6.004 | 6.035 | 5.568 | 5.605 | 71,165,352 | -0.96(-14.61%) |
Nov 28, 2008 | 6.461 | 6.615 | 6.364 | 6.565 | 31,140,624 | -0.37(-5.33%) |
Nov 26, 2008 | 6.170 | 6.944 | 6.054 | 6.935 | 82,422,248 | +0.82(+13.44%) |
Nov 25, 2008 | 6.377 | 6.411 | 5.869 | 6.113 | 91,518,544 | +0.06(+0.98%) |
Nov 24, 2008 | 5.693 | 6.229 | 5.693 | 6.054 | 133,226,544 | +0.60(+10.98%) |
Nov 21, 2008 | 5.467 | 5.580 | 5.016 | 5.455 | 124,185,440 | +0.77(+16.47%) |
Nov 20, 2008 | 5.424 | 5.499 | 4.618 | 4.684 | 134,046,848 | -0.92(-16.35%) |
Nov 19, 2008 | 6.217 | 6.370 | 5.574 | 5.599 | 91,341,688 | -0.81(-12.66%) |
Nov 18, 2008 | 6.703 | 6.853 | 6.135 | 6.411 | 82,286,624 | -0.27(-4.08%) |
Nov 17, 2008 | 6.646 | 6.957 | 6.505 | 6.684 | 69,226,096 | -0.04(-0.61%) |
Nov 14, 2008 | 7.001 | 7.242 | 6.687 | 6.725 | 97,783,904 | -0.79(-10.48%) |
Nov 13, 2008 | 6.947 | 7.533 | 6.308 | 7.512 | 130,506,952 | +0.64(+9.36%) |
Nov 12, 2008 | 7.524 | 7.527 | 6.700 | 6.869 | 93,844,560 | -1.17(-14.55%) |
Nov 11, 2008 | 8.233 | 8.339 | 7.806 | 8.038 | 70,310,112 | -0.49(-5.77%) |
Nov 10, 2008 | 8.888 | 8.998 | 8.198 | 8.530 | 75,177,048 | +0.14(+1.64%) |
Nov 07, 2008 | 8.151 | 8.496 | 7.913 | 8.392 | 77,137,560 | +0.61(+7.77%) |
Nov 06, 2008 | 8.483 | 8.518 | 7.593 | 7.787 | 95,151,408 | -0.70(-8.20%) |
Nov 05, 2008 | 9.070 | 9.396 | 8.402 | 8.483 | 97,205,816 | -1.10(-11.51%) |
Nov 04, 2008 | 8.518 | 9.678 | 8.512 | 9.587 | 119,158,344 | +1.32(+15.97%) |
Nov 03, 2008 | 8.305 | 8.430 | 7.979 | 8.267 | 60,038,236 | -0.16(-1.93%) |
Oct 31, 2008 | 8.026 | 8.650 | 7.878 | 8.430 | 105,016,280 | -0.04(-0.48%) |
Oct 30, 2008 | 7.976 | 8.543 | 7.966 | 8.471 | 118,619,512 | +0.88(+11.61%) |
Oct 29, 2008 | 7.038 | 8.026 | 6.963 | 7.590 | 133,612,744 | +0.54(+7.60%) |
Oct 28, 2008 | 6.580 | 7.054 | 6.132 | 7.054 | 125,931,968 | +0.90(+14.56%) |
Oct 27, 2008 | 6.493 | 6.690 | 6.126 | 6.157 | 114,084,528 | -0.44(-6.70%) |
Oct 24, 2008 | 6.524 | 7.138 | 6.317 | 6.599 | 137,830,768 | -0.95(-12.62%) |
Oct 23, 2008 | 7.198 | 7.869 | 7.010 | 7.552 | 116,722,256 | +0.29(+4.06%) |
Oct 22, 2008 | 7.794 | 7.907 | 6.803 | 7.258 | 118,537,432 | -1.16(-13.75%) |
Oct 21, 2008 | 8.556 | 8.878 | 8.167 | 8.414 | 106,113,472 | -0.71(-7.77%) |
Oct 20, 2008 | 8.574 | 9.192 | 8.574 | 9.123 | 99,089,328 | +0.91(+11.03%) |
Oct 17, 2008 | 7.878 | 8.969 | 7.628 | 8.217 | 120,787,480 | +0.21(+2.58%) |
Oct 16, 2008 | 8.098 | 8.386 | 7.211 | 8.010 | 182,076,848 | +0.15(+1.91%) |
Oct 15, 2008 | 9.449 | 9.487 | 7.809 | 7.860 | 141,938,560 | -2.36(-23.07%) |
Oct 14, 2008 | 10.97 | 11.20 | 9.668 | 10.22 | 144,624,752 | -0.44(-4.15%) |
Oct 13, 2008 | 9.230 | 10.71 | 8.715 | 10.66 | 125,866,512 | +2.48(+30.27%) |
Oct 10, 2008 | 7.913 | 8.822 | 7.446 | 8.182 | 166,388,432 | -0.47(-5.40%) |
Oct 09, 2008 | 9.860 | 10.27 | 8.634 | 8.650 | 123,017,088 | -0.69(-7.35%) |
Oct 08, 2008 | 8.317 | 10.07 | 8.298 | 9.336 | 194,116,768 | -0.03(-0.37%) |
Oct 07, 2008 | 10.88 | 11.14 | 9.371 | 9.371 | 129,296,616 | -1.35(-12.60%) |
Oct 06, 2008 | 10.29 | 10.76 | 8.835 | 10.72 | 156,451,040 | -0.79(-6.86%) |
Oct 03, 2008 | 12.26 | 13.03 | 11.47 | 11.51 | 92,036,168 | -0.43(-3.57%) |
Oct 02, 2008 | 13.00 | 13.00 | 11.60 | 11.94 | 114,802,720 | -1.69(-12.42%) |
Oct 01, 2008 | 13.72 | 13.76 | 12.76 | 13.63 | 81,486,576 | -0.15(-1.07%) |
Sep 30, 2008 | 12.85 | 13.78 | 12.80 | 13.78 | 82,305,944 | +1.45(+11.80%) |
Sep 29, 2008 | 13.75 | 13.75 | 11.60 | 12.32 | 109,789,032 | -2.27(-15.57%) |
Sep 26, 2008 | 14.59 | 14.65 | 14.10 | 14.60 | 0 | -0.55(-3.64%) |
Sep 25, 2008 | 14.82 | 15.24 | 14.58 | 15.15 | 68,708,376 | +0.95(+6.67%) |
Sep 24, 2008 | 14.35 | 14.69 | 14.11 | 14.20 | 60,329,564 | +0.27(+1.94%) |
Sep 23, 2008 | 14.96 | 15.15 | 13.62 | 13.93 | 102,730,328 | -1.13(-7.49%) |
Sep 22, 2008 | 15.17 | 15.67 | 14.84 | 15.06 | 111,857,656 | +0.23(+1.52%) |
Sep 19, 2008 | 14.47 | 15.68 | 13.79 | 14.84 | 0 | +2.45(+19.80%) |
Sep 18, 2008 | 12.76 | 13.49 | 11.96 | 12.38 | 111,720,904 | +0.07(+0.54%) |
Sep 17, 2008 | 13.04 | 13.19 | 12.09 | 12.32 | 117,758,840 | -0.92(-6.92%) |
Sep 16, 2008 | 11.84 | 13.37 | 11.40 | 13.23 | 107,862,328 | +0.58(+4.61%) |
Sep 15, 2008 | 13.11 | 13.56 | 12.62 | 12.65 | 90,649,976 | -1.68(-11.71%) |
Sep 12, 2008 | 13.58 | 14.38 | 13.47 | 14.33 | 99,702,432 | +1.10(+8.34%) |
Sep 11, 2008 | 12.20 | 13.32 | 12.12 | 13.22 | 141,224,128 | +0.81(+6.49%) |
Sep 10, 2008 | 12.19 | 12.66 | 11.57 | 12.42 | 132,339,728 | +0.37(+3.04%) |
Sep 09, 2008 | 13.06 | 13.10 | 12.01 | 12.05 | 122,208,568 | -1.49(-11.00%) |
Sep 08, 2008 | 14.76 | 14.81 | 13.45 | 13.54 | 81,294,704 | -0.51(-3.62%) |
Sep 05, 2008 | 13.89 | 14.14 | 13.36 | 14.05 | 0 | -0.19(-1.34%) |
Sep 04, 2008 | 14.94 | 15.03 | 13.99 | 14.24 | 74,669,656 | -0.82(-5.45%) |
Sep 03, 2008 | 15.28 | 15.64 | 14.73 | 15.06 | 65,156,244 | -0.35(-2.26%) |
Sep 02, 2008 | 15.63 | 15.84 | 15.26 | 15.41 | 71,486,392 | -1.13(-6.81%) |
Aug 29, 2008 | 16.81 | 16.92 | 16.41 | 16.53 | 0 | -0.10(-0.60%) |
Aug 28, 2008 | 17.04 | 17.09 | 16.44 | 16.63 | 35,410,944 | -0.04(-0.26%) |
Aug 27, 2008 | 16.59 | 16.76 | 16.41 | 16.68 | 32,969,570 | +0.52(+3.22%) |
Aug 26, 2008 | 16.01 | 16.41 | 16.01 | 16.16 | 38,068,364 | +0.02(+0.12%) |
Aug 25, 2008 | 16.57 | 16.62 | 15.99 | 16.14 | 34,075,128 | -0.42(-2.56%) |
Aug 22, 2008 | 17.02 | 17.05 | 16.35 | 16.56 | 38,894,840 | -0.39(-2.28%) |
Aug 21, 2008 | 16.66 | 17.07 | 16.65 | 16.95 | 59,198,768 | +0.75(+4.65%) |
Aug 20, 2008 | 15.91 | 16.41 | 15.84 | 16.20 | 65,582,660 | +0.61(+3.94%) |
Aug 19, 2008 | 14.62 | 15.70 | 14.61 | 15.58 | 61,381,624 | +0.61(+4.04%) |
Aug 18, 2008 | 15.60 | 15.64 | 14.87 | 14.98 | 41,283,624 | -0.30(-1.95%) |
Aug 15, 2008 | 15.60 | 15.70 | 15.20 | 15.27 | 0 | -0.61(-3.87%) |
Aug 14, 2008 | 16.19 | 16.30 | 15.63 | 15.89 | 52,025,668 | -0.29(-1.76%) |
Aug 13, 2008 | 15.20 | 16.35 | 15.20 | 16.17 | 64,058,940 | +0.68(+4.37%) |
Aug 12, 2008 | 15.62 | 16.02 | 15.49 | 15.50 | 54,558,616 | -0.00(-0.02%) |
Aug 11, 2008 | 16.17 | 16.23 | 15.30 | 15.50 | 61,657,216 | -0.51(-3.17%) |
Aug 08, 2008 | 15.99 | 16.12 | 15.70 | 16.01 | 47,610,412 | -0.33(-2.01%) |
Aug 07, 2008 | 16.36 | 16.79 | 16.21 | 16.34 | 51,539,372 | +0.10(+0.62%) |
Aug 06, 2008 | 15.84 | 16.52 | 15.84 | 16.24 | 48,556,072 | +0.49(+3.11%) |
Aug 05, 2008 | 16.08 | 16.39 | 15.52 | 15.75 | 61,327,168 | -0.46(-2.82%) |
Aug 04, 2008 | 16.71 | 16.83 | 15.99 | 16.20 | 53,016,904 | -0.87(-5.09%) |
Aug 01, 2008 | 17.34 | 17.71 | 16.93 | 17.07 | 40,108,284 | -0.45(-2.59%) |
Jul 31, 2008 | 17.80 | 17.86 | 17.43 | 17.53 | 42,453,064 | -0.34(-1.88%) |
Jul 30, 2008 | 17.16 | 18.03 | 16.93 | 17.86 | 71,744,904 | +0.93(+5.52%) |
Jul 29, 2008 | 16.93 | 17.07 | 16.57 | 16.93 | 48,164,784 | +0.12(+0.73%) |
Jul 28, 2008 | 16.88 | 17.29 | 16.78 | 16.81 | 42,154,892 | +0.16(+0.96%) |
Jul 25, 2008 | 16.42 | 16.93 | 16.26 | 16.65 | 60,876,148 | -0.08(-0.45%) |
Jul 24, 2008 | 17.60 | 17.63 | 16.58 | 16.72 | 83,107,664 | -0.77(-4.43%) |
Jul 23, 2008 | 17.89 | 18.00 | 17.41 | 17.50 | 71,040,312 | -0.60(-3.33%) |
Jul 22, 2008 | 18.49 | 18.57 | 17.89 | 18.10 | 45,183,612 | -0.61(-3.24%) |
Jul 21, 2008 | 18.28 | 18.79 | 18.28 | 18.70 | 42,100,452 | +0.50(+2.76%) |
Jul 18, 2008 | 18.19 | 18.49 | 17.93 | 18.20 | 46,527,252 | +0.01(+0.07%) |
Jul 17, 2008 | 18.76 | 19.02 | 17.84 | 18.19 | 79,771,352 | -0.68(-3.59%) |
Jul 16, 2008 | 19.10 | 19.12 | 18.43 | 18.87 | 61,954,208 | -0.33(-1.71%) |
Jul 15, 2008 | 19.34 | 19.43 | 18.74 | 19.20 | 57,534,808 | -0.35(-1.81%) |
Jul 14, 2008 | 19.64 | 19.72 | 19.42 | 19.55 | 43,802,100 | +0.20(+1.05%) |
Jul 11, 2008 | 19.36 | 19.81 | 19.10 | 19.35 | 53,501,684 | -0.01(-0.05%) |
Jul 10, 2008 | 18.97 | 19.45 | 18.52 | 19.36 | 68,875,288 | +0.33(+1.71%) |
Jul 09, 2008 | 19.56 | 19.85 | 18.92 | 19.03 | 54,593,440 | -0.50(-2.58%) |
Jul 08, 2008 | 19.86 | 19.88 | 19.00 | 19.53 | 65,777,708 | -0.68(-3.38%) |
Jul 07, 2008 | 20.77 | 20.98 | 19.94 | 20.22 | 51,809,588 | -0.39(-1.87%) |
Jul 04, 2008 | 21.27 | 21.31 | 20.14 | 20.60 | 44,074,348 | +0.00(+0.00%) |
Jul 03, 2008 | 21.27 | 21.31 | 20.14 | 20.60 | 44,074,348 | -0.43(-2.06%) |
Jul 02, 2008 | 22.37 | 22.50 | 20.99 | 21.04 | 68,334,832 | -0.98(-4.47%) |
Jul 01, 2008 | 21.84 | 22.39 | 21.76 | 22.02 | 57,698,476 | -0.18(-0.83%) |
Jun 30, 2008 | 21.95 | 22.43 | 21.95 | 22.21 | 50,352,016 | +0.50(+2.31%) |
Jun 27, 2008 | 21.27 | 21.80 | 21.27 | 21.70 | 46,474,012 | +0.29(+1.33%) |
Jun 26, 2008 | 21.30 | 21.71 | 20.96 | 21.42 | 57,191,220 | -0.16(-0.74%) |
Jun 25, 2008 | 21.00 | 21.75 | 20.34 | 21.58 | 70,453,968 | +0.84(+4.07%) |
Jun 24, 2008 | 20.80 | 21.24 | 20.64 | 20.74 | 33,972,264 | -0.06(-0.27%) |
Jun 23, 2008 | 20.53 | 21.00 | 20.30 | 20.79 | 38,377,344 | +0.33(+1.61%) |
Jun 20, 2008 | 20.99 | 21.11 | 20.38 | 20.46 | 45,426,148 | -0.43(-2.07%) |
Jun 19, 2008 | 21.57 | 21.63 | 20.61 | 20.89 | 57,709,664 | -0.63(-2.91%) |
Jun 18, 2008 | 21.79 | 21.79 | 21.21 | 21.52 | 38,448,548 | -0.30(-1.39%) |
Jun 17, 2008 | 21.73 | 22.05 | 21.54 | 21.83 | 38,817,752 | +0.34(+1.61%) |
Jun 16, 2008 | 21.44 | 21.85 | 21.34 | 21.48 | 42,554,644 | +0.18(+0.85%) |
Jun 13, 2008 | 21.23 | 21.62 | 20.99 | 21.30 | 47,671,124 | +0.45(+2.15%) |
Jun 12, 2008 | 20.70 | 21.21 | 20.64 | 20.85 | 44,612,788 | +0.10(+0.50%) |
Jun 11, 2008 | 20.88 | 21.18 | 20.57 | 20.75 | 42,117,616 | -0.03(-0.17%) |
Jun 10, 2008 | 20.87 | 21.48 | 20.30 | 20.78 | 61,478,700 | -0.85(-3.93%) |
Jun 09, 2008 | 21.50 | 21.95 | 21.15 | 21.63 | 32,661,030 | +0.29(+1.37%) |
Jun 06, 2008 | 22.00 | 22.27 | 21.32 | 21.34 | 58,085,176 | -0.14(-0.67%) |
Jun 05, 2008 | 20.72 | 21.55 | 20.68 | 21.48 | 48,074,976 | +0.98(+4.79%) |
Jun 04, 2008 | 21.10 | 21.13 | 20.35 | 20.50 | 76,825,968 | -0.84(-3.92%) |
Jun 03, 2008 | 22.29 | 22.29 | 21.28 | 21.34 | 52,913,172 | -1.03(-4.60%) |
Jun 02, 2008 | 21.86 | 22.68 | 21.79 | 22.37 | 37,423,596 | +0.27(+1.21%) |
May 30, 2008 | 22.78 | 22.90 | 21.80 | 22.10 | 56,764,296 | -0.09(-0.40%) |
May 29, 2008 | 22.99 | 23.13 | 22.16 | 22.19 | 62,075,828 | -0.81(-3.53%) |
May 28, 2008 | 22.15 | 23.02 | 21.66 | 23.00 | 56,335,884 | +0.96(+4.34%) |
May 27, 2008 | 22.90 | 22.93 | 21.86 | 22.05 | 49,112,436 | -0.65(-2.85%) |
May 26, 2008 | 23.04 | 23.04 | 22.23 | 22.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.04 | 23.04 | 22.23 | 22.69 | 53,312,104 | +0.11(+0.50%) |
May 22, 2008 | 24.03 | 24.06 | 22.45 | 22.58 | 54,789,508 | -0.99(-4.22%) |
May 21, 2008 | 24.01 | 24.33 | 23.37 | 23.57 | 83,032,240 | +0.34(+1.46%) |
May 20, 2008 | 22.77 | 23.29 | 22.48 | 23.23 | 64,877,436 | +0.60(+2.66%) |
May 19, 2008 | 22.29 | 22.86 | 22.07 | 22.63 | 51,932,428 | +0.48(+2.18%) |
May 16, 2008 | 21.69 | 22.15 | 21.63 | 22.15 | 46,671,716 | +0.75(+3.49%) |
May 15, 2008 | 21.02 | 21.41 | 20.86 | 21.40 | 42,510,272 | +0.63(+3.02%) |
May 14, 2008 | 21.23 | 21.28 | 20.69 | 20.78 | 35,619,648 | -0.34(-1.60%) |
May 13, 2008 | 21.20 | 21.32 | 20.91 | 21.11 | 50,444,932 | +0.52(+2.51%) |
May 12, 2008 | 20.43 | 20.77 | 20.04 | 20.60 | 43,601,192 | +0.34(+1.70%) |
May 09, 2008 | 20.02 | 20.29 | 19.67 | 20.25 | 37,150,600 | +0.26(+1.29%) |
May 08, 2008 | 20.13 | 20.33 | 19.65 | 20.00 | 39,423,588 | +0.13(+0.64%) |
May 07, 2008 | 20.61 | 20.61 | 19.71 | 19.87 | 229,037,616 | -0.55(-2.72%) |
May 06, 2008 | 19.92 | 20.43 | 19.85 | 20.42 | 44,161,500 | +0.59(+2.96%) |
May 05, 2008 | 19.59 | 19.98 | 19.47 | 19.84 | 46,399,328 | +0.33(+1.70%) |
May 02, 2008 | 19.70 | 19.85 | 19.20 | 19.50 | 59,926,228 | +0.39(+2.03%) |
May 01, 2008 | 19.58 | 19.89 | 18.37 | 19.12 | 94,165,744 | +0.08(+0.44%) |
Apr 30, 2008 | 18.54 | 19.55 | 18.12 | 19.03 | 121,457,736 | +0.73(+3.96%) |
Apr 29, 2008 | 18.97 | 19.02 | 18.24 | 18.31 | 66,591,920 | -0.94(-4.86%) |
Apr 28, 2008 | 19.76 | 19.80 | 19.20 | 19.24 | 40,026,944 | -0.09(-0.46%) |
Apr 25, 2008 | 19.43 | 19.62 | 19.05 | 19.33 | 57,930,652 | +0.20(+1.05%) |
Apr 24, 2008 | 19.60 | 19.69 | 19.00 | 19.13 | 68,460,024 | -0.58(-2.94%) |
Apr 23, 2008 | 19.94 | 20.13 | 19.68 | 19.71 | 43,674,956 | -0.29(-1.47%) |
Apr 22, 2008 | 20.08 | 20.52 | 19.95 | 20.01 | 49,537,472 | -0.19(-0.92%) |
Apr 21, 2008 | 19.83 | 20.28 | 19.69 | 20.19 | 50,296,404 | +0.52(+2.65%) |
Apr 18, 2008 | 19.51 | 19.85 | 19.26 | 19.67 | 63,032,068 | +0.00(+0.00%) |
Apr 17, 2008 | 19.02 | 19.76 | 19.01 | 19.67 | 77,029,816 | +0.42(+2.16%) |
Apr 16, 2008 | 19.52 | 19.57 | 18.88 | 19.26 | 69,585,536 | -0.04(-0.21%) |
Apr 15, 2008 | 19.03 | 19.44 | 18.72 | 19.30 | 101,803,888 | +0.14(+0.75%) |
Apr 14, 2008 | 17.56 | 19.64 | 17.39 | 19.15 | 234,014,672 | +1.46(+8.27%) |
Apr 11, 2008 | 17.86 | 18.00 | 17.59 | 17.69 | 35,386,068 | -0.36(-2.01%) |
Apr 10, 2008 | 18.03 | 18.20 | 17.73 | 18.05 | 36,801,424 | +0.08(+0.46%) |
Apr 09, 2008 | 17.92 | 18.22 | 17.79 | 17.97 | 49,154,380 | +0.12(+0.65%) |
Apr 08, 2008 | 17.22 | 17.92 | 17.14 | 17.85 | 44,087,032 | +0.44(+2.52%) |
Apr 07, 2008 | 17.67 | 17.90 | 17.24 | 17.42 | 35,040,472 | +0.05(+0.27%) |
Apr 04, 2008 | 17.28 | 17.83 | 17.25 | 17.37 | 42,604,532 | +0.13(+0.76%) |
Apr 03, 2008 | 16.92 | 17.57 | 16.83 | 17.24 | 42,372,292 | +0.23(+1.37%) |
Apr 02, 2008 | 16.55 | 17.23 | 16.47 | 17.00 | 49,695,716 | +0.61(+3.75%) |