Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.849 | 9.880 | 9.545 | 9.545 | 68,845,496 | -0.12(-1.20%) |
Mar 30, 2009 | 9.786 | 9.818 | 9.476 | 9.661 | 64,592,620 | -1.05(-9.82%) |
Mar 26, 2009 | 10.90 | 11.06 | 10.62 | 10.71 | 84,655,240 | -0.06(-0.58%) |
Mar 25, 2009 | 10.67 | 10.87 | 10.36 | 10.78 | 96,319,800 | +0.16(+1.47%) |
Mar 24, 2009 | 10.72 | 10.85 | 10.43 | 10.62 | 90,080,584 | -0.34(-3.11%) |
Mar 23, 2009 | 10.73 | 10.98 | 10.70 | 10.96 | 95,964,392 | +0.85(+8.43%) |
Mar 20, 2009 | 10.08 | 10.54 | 10.03 | 10.11 | 115,397,312 | -0.11(-1.07%) |
Mar 19, 2009 | 10.07 | 10.32 | 10.04 | 10.22 | 124,289,408 | +0.50(+5.19%) |
Mar 18, 2009 | 9.492 | 9.836 | 9.166 | 9.714 | 95,140,312 | +0.17(+1.77%) |
Mar 17, 2009 | 9.175 | 9.551 | 9.066 | 9.545 | 73,858,352 | +0.34(+3.67%) |
Mar 16, 2009 | 9.460 | 9.648 | 9.188 | 9.207 | 100,789,704 | -0.21(-2.23%) |
Mar 13, 2009 | 9.476 | 9.523 | 9.191 | 9.417 | 0 | +0.06(+0.64%) |
Mar 12, 2009 | 9.028 | 9.407 | 8.937 | 9.357 | 86,393,440 | +0.36(+4.00%) |
Mar 11, 2009 | 9.116 | 9.232 | 8.825 | 8.997 | 94,221,320 | -0.00(-0.03%) |
Mar 10, 2009 | 8.630 | 9.063 | 8.618 | 9.000 | 115,502,248 | +0.67(+8.05%) |
Mar 09, 2009 | 8.217 | 8.652 | 8.110 | 8.330 | 104,510,536 | -0.04(-0.49%) |
Mar 06, 2009 | 8.583 | 8.890 | 8.073 | 8.370 | 0 | -0.07(-0.85%) |
Mar 05, 2009 | 8.358 | 8.734 | 8.292 | 8.442 | 102,438,728 | -0.19(-2.18%) |
Mar 04, 2009 | 8.276 | 8.756 | 8.273 | 8.630 | 131,894,568 | +0.74(+9.37%) |
Mar 02, 2009 | 8.364 | 8.380 | 7.853 | 7.891 | 102,522,848 | -0.80(-9.16%) |
Feb 27, 2009 | 8.449 | 8.956 | 8.308 | 8.687 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.784 | 9.047 | 8.693 | 8.768 | 91,346,136 | +0.24(+2.79%) |
Feb 25, 2009 | 8.380 | 8.756 | 8.104 | 8.530 | 110,825,144 | +0.13(+1.53%) |
Feb 24, 2009 | 7.919 | 8.471 | 7.838 | 8.402 | 85,741,392 | +0.58(+7.41%) |
Feb 23, 2009 | 8.477 | 8.546 | 7.785 | 7.822 | 76,318,760 | -0.50(-5.99%) |
Feb 20, 2009 | 8.226 | 8.446 | 8.038 | 8.320 | 96,083,512 | -0.23(-2.71%) |
Feb 19, 2009 | 8.599 | 8.787 | 8.505 | 8.552 | 78,825,616 | +0.15(+1.79%) |
Feb 18, 2009 | 8.803 | 8.821 | 8.258 | 8.402 | 96,336,888 | -0.29(-3.35%) |
Feb 17, 2009 | 9.056 | 9.069 | 8.637 | 8.693 | 90,804,000 | -0.70(-7.41%) |
Feb 13, 2009 | 9.179 | 9.511 | 9.179 | 9.388 | 91,120,048 | +0.16(+1.70%) |
Feb 12, 2009 | 8.834 | 9.257 | 8.690 | 9.232 | 91,555,480 | +0.08(+0.86%) |
Feb 11, 2009 | 9.247 | 9.454 | 8.872 | 9.153 | 97,440,336 | +0.17(+1.85%) |
Feb 10, 2009 | 9.498 | 9.742 | 8.837 | 8.987 | 121,628,472 | -0.48(-5.09%) |
Feb 09, 2009 | 9.426 | 9.805 | 9.323 | 9.470 | 110,970,696 | +0.14(+1.48%) |
Feb 06, 2009 | 8.709 | 9.377 | 8.696 | 9.332 | 102,607,256 | +0.53(+6.05%) |
Feb 05, 2009 | 8.442 | 8.806 | 8.226 | 8.800 | 95,959,744 | +0.26(+3.08%) |
Feb 04, 2009 | 8.583 | 8.881 | 8.364 | 8.536 | 81,973,920 | +0.12(+1.38%) |
Feb 03, 2009 | 8.160 | 8.496 | 8.060 | 8.420 | 59,606,204 | +0.30(+3.70%) |
Feb 02, 2009 | 7.913 | 8.233 | 7.866 | 8.120 | 61,184,560 | -0.09(-1.07%) |
Jan 30, 2009 | 8.339 | 8.483 | 8.176 | 8.207 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 8.214 | 8.361 | 8.101 | 8.217 | 80,434,864 | -0.14(-1.69%) |
Jan 28, 2009 | 7.910 | 8.493 | 7.910 | 8.358 | 107,720,512 | +0.71(+9.25%) |
Jan 27, 2009 | 7.734 | 7.806 | 7.531 | 7.650 | 60,259,256 | -0.01(-0.12%) |
Jan 26, 2009 | 7.662 | 7.969 | 7.534 | 7.659 | 64,425,656 | -0.04(-0.53%) |
Jan 23, 2009 | 7.227 | 7.825 | 7.180 | 7.700 | 71,667,016 | +0.09(+1.19%) |
Jan 22, 2009 | 7.628 | 7.722 | 7.315 | 7.609 | 80,736,120 | -0.27(-3.42%) |
Jan 21, 2009 | 7.484 | 7.926 | 7.380 | 7.879 | 83,738,824 | +0.67(+9.30%) |
Jan 20, 2009 | 7.669 | 7.731 | 7.174 | 7.208 | 70,609,200 | -0.62(-7.92%) |
Jan 16, 2009 | 7.894 | 7.954 | 7.581 | 7.828 | 83,605,008 | +0.18(+2.33%) |
Jan 15, 2009 | 7.393 | 7.722 | 6.961 | 7.650 | 101,565,504 | +0.36(+4.94%) |
Jan 14, 2009 | 7.587 | 7.669 | 7.180 | 7.290 | 79,937,936 | -0.59(-7.48%) |
Jan 13, 2009 | 7.656 | 8.107 | 7.637 | 7.879 | 62,751,656 | +0.13(+1.62%) |
Jan 12, 2009 | 8.145 | 8.195 | 7.656 | 7.753 | 65,979,832 | -0.69(-8.16%) |
Jan 09, 2009 | 8.596 | 8.674 | 8.217 | 8.442 | 51,018,616 | -0.04(-0.48%) |
Jan 08, 2009 | 8.120 | 8.521 | 7.966 | 8.483 | 64,794,764 | +0.36(+4.44%) |
Jan 07, 2009 | 8.461 | 8.502 | 8.016 | 8.123 | 62,921,032 | -0.71(-8.02%) |
Jan 06, 2009 | 8.749 | 8.975 | 8.561 | 8.831 | 99,836,632 | +0.39(+4.64%) |
Jan 05, 2009 | 8.004 | 8.665 | 8.004 | 8.439 | 83,860,568 | +0.31(+3.77%) |
Jan 02, 2009 | 7.590 | 8.226 | 7.584 | 8.132 | 0 | +0.46(+6.00%) |
Jan 01, 2009 | 7.368 | 7.785 | 7.318 | 7.672 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.368 | 7.785 | 7.318 | 7.672 | 38,187,828 | +0.24(+3.20%) |
Dec 30, 2008 | 6.914 | 7.437 | 6.914 | 7.434 | 41,012,476 | +0.42(+5.94%) |
Dec 29, 2008 | 7.127 | 7.167 | 6.845 | 7.017 | 34,284,336 | -0.05(-0.67%) |
Dec 26, 2008 | 6.958 | 7.124 | 6.895 | 7.064 | 20,004,710 | +0.08(+1.17%) |
Dec 24, 2008 | 6.889 | 7.033 | 6.719 | 6.983 | 16,496,538 | +0.18(+2.67%) |
Dec 23, 2008 | 6.948 | 7.045 | 6.754 | 6.801 | 50,144,296 | -0.05(-0.73%) |
Dec 22, 2008 | 7.337 | 7.424 | 6.726 | 6.851 | 62,781,388 | -0.48(-6.54%) |
Dec 19, 2008 | 7.384 | 7.546 | 7.180 | 7.330 | 62,500,368 | +0.10(+1.43%) |
Dec 18, 2008 | 7.832 | 7.841 | 7.102 | 7.227 | 93,350,616 | -0.51(-6.64%) |
Dec 17, 2008 | 7.744 | 8.082 | 7.684 | 7.741 | 99,042,816 | -0.36(-4.45%) |
Dec 16, 2008 | 7.540 | 8.126 | 7.478 | 8.101 | 94,243,000 | +0.78(+10.70%) |
Dec 15, 2008 | 7.459 | 7.684 | 7.155 | 7.318 | 95,278,592 | +0.09(+1.30%) |
Dec 12, 2008 | 6.895 | 7.283 | 6.823 | 7.224 | 79,889,960 | +0.05(+0.74%) |
Dec 11, 2008 | 7.042 | 7.838 | 7.011 | 7.171 | 133,406,304 | +0.25(+3.67%) |
Dec 10, 2008 | 6.365 | 6.995 | 6.344 | 6.917 | 103,908,144 | +0.82(+13.52%) |
Dec 09, 2008 | 5.977 | 6.450 | 5.936 | 6.093 | 79,950,400 | +0.03(+0.57%) |
Dec 08, 2008 | 5.808 | 6.199 | 5.808 | 6.058 | 85,032,664 | +0.44(+7.80%) |
Dec 05, 2008 | 5.206 | 5.657 | 4.950 | 5.620 | 83,623,432 | +0.24(+4.55%) |
Dec 04, 2008 | 5.733 | 5.864 | 5.266 | 5.376 | 65,576,080 | -0.47(-8.04%) |
Dec 03, 2008 | 5.570 | 5.889 | 5.404 | 5.845 | 83,344,272 | +0.07(+1.25%) |
Dec 02, 2008 | 5.720 | 5.905 | 5.498 | 5.773 | 61,604,368 | +0.17(+3.08%) |
Dec 01, 2008 | 5.999 | 6.030 | 5.564 | 5.601 | 71,220,240 | -0.96(-14.61%) |
Nov 28, 2008 | 6.456 | 6.610 | 6.359 | 6.560 | 31,164,642 | -0.37(-5.33%) |
Nov 26, 2008 | 6.165 | 6.939 | 6.049 | 6.929 | 82,485,816 | +0.82(+13.44%) |
Nov 25, 2008 | 6.372 | 6.406 | 5.864 | 6.109 | 91,589,128 | +0.06(+0.98%) |
Nov 24, 2008 | 5.689 | 6.225 | 5.689 | 6.049 | 133,329,296 | +0.60(+10.98%) |
Nov 21, 2008 | 5.463 | 5.576 | 5.012 | 5.451 | 124,281,224 | +0.77(+16.47%) |
Nov 20, 2008 | 5.419 | 5.495 | 4.614 | 4.680 | 134,150,232 | -0.91(-16.35%) |
Nov 19, 2008 | 6.212 | 6.365 | 5.570 | 5.595 | 91,412,136 | -0.81(-12.67%) |
Nov 18, 2008 | 6.698 | 6.848 | 6.131 | 6.406 | 82,350,088 | -0.27(-4.08%) |
Nov 17, 2008 | 6.641 | 6.951 | 6.500 | 6.679 | 69,279,488 | -0.04(-0.61%) |
Nov 14, 2008 | 6.995 | 7.236 | 6.682 | 6.719 | 97,859,320 | -0.79(-10.48%) |
Nov 13, 2008 | 6.942 | 7.528 | 6.303 | 7.506 | 130,607,608 | +0.64(+9.36%) |
Nov 12, 2008 | 7.518 | 7.521 | 6.694 | 6.864 | 93,916,936 | -1.17(-14.55%) |
Nov 11, 2008 | 8.226 | 8.333 | 7.800 | 8.032 | 70,364,336 | -0.49(-5.77%) |
Nov 10, 2008 | 8.881 | 8.991 | 8.192 | 8.524 | 75,235,024 | +0.14(+1.64%) |
Nov 07, 2008 | 8.145 | 8.489 | 7.907 | 8.386 | 77,197,056 | +0.60(+7.77%) |
Nov 06, 2008 | 8.477 | 8.511 | 7.587 | 7.781 | 95,224,792 | -0.70(-8.20%) |
Nov 05, 2008 | 9.063 | 9.388 | 8.395 | 8.477 | 97,280,792 | -1.10(-11.51%) |
Nov 04, 2008 | 8.511 | 9.670 | 8.505 | 9.580 | 119,250,248 | +1.32(+15.97%) |
Nov 03, 2008 | 8.298 | 8.424 | 7.973 | 8.261 | 60,084,540 | -0.16(-1.93%) |
Oct 31, 2008 | 8.019 | 8.643 | 7.872 | 8.424 | 105,097,272 | -0.04(-0.48%) |
Oct 30, 2008 | 7.969 | 8.536 | 7.960 | 8.464 | 118,711,000 | +0.88(+11.61%) |
Oct 29, 2008 | 7.033 | 8.019 | 6.958 | 7.584 | 133,715,792 | +0.54(+7.60%) |
Oct 28, 2008 | 6.575 | 7.048 | 6.127 | 7.048 | 126,029,096 | +0.90(+14.56%) |
Oct 27, 2008 | 6.488 | 6.685 | 6.121 | 6.152 | 114,172,520 | -0.44(-6.70%) |
Oct 24, 2008 | 6.519 | 7.133 | 6.312 | 6.594 | 137,937,072 | -0.95(-12.62%) |
Oct 23, 2008 | 7.192 | 7.863 | 7.005 | 7.546 | 116,812,280 | +0.29(+4.06%) |
Oct 22, 2008 | 7.788 | 7.900 | 6.798 | 7.252 | 118,628,856 | -1.16(-13.75%) |
Oct 21, 2008 | 8.549 | 8.872 | 8.160 | 8.408 | 106,195,320 | -0.71(-7.77%) |
Oct 20, 2008 | 8.568 | 9.185 | 8.568 | 9.116 | 99,165,752 | +0.91(+11.03%) |
Oct 17, 2008 | 7.872 | 8.962 | 7.622 | 8.211 | 120,880,640 | +0.21(+2.58%) |
Oct 16, 2008 | 8.092 | 8.380 | 7.205 | 8.004 | 182,217,280 | +0.15(+1.91%) |
Oct 15, 2008 | 9.442 | 9.479 | 7.803 | 7.853 | 142,048,032 | -2.36(-23.07%) |
Oct 14, 2008 | 10.96 | 11.19 | 9.661 | 10.21 | 144,736,304 | -0.44(-4.15%) |
Oct 13, 2008 | 9.222 | 10.70 | 8.709 | 10.65 | 125,963,592 | +2.47(+30.27%) |
Oct 10, 2008 | 7.907 | 8.815 | 7.440 | 8.176 | 166,516,768 | -0.47(-5.40%) |
Oct 09, 2008 | 9.852 | 10.26 | 8.627 | 8.643 | 123,111,968 | -0.69(-7.35%) |
Oct 08, 2008 | 8.311 | 10.06 | 8.292 | 9.329 | 194,266,496 | -0.03(-0.37%) |
Oct 07, 2008 | 10.88 | 11.14 | 9.363 | 9.363 | 129,396,336 | -1.35(-12.60%) |
Oct 06, 2008 | 10.28 | 10.75 | 8.828 | 10.71 | 156,571,712 | -0.79(-6.86%) |
Oct 03, 2008 | 12.25 | 13.02 | 11.47 | 11.50 | 92,107,152 | -0.43(-3.57%) |
Oct 02, 2008 | 12.99 | 12.99 | 11.59 | 11.93 | 114,891,264 | -1.69(-12.42%) |
Oct 01, 2008 | 13.71 | 13.75 | 12.75 | 13.62 | 81,549,424 | -0.15(-1.07%) |
Sep 30, 2008 | 12.84 | 13.77 | 12.79 | 13.77 | 82,369,424 | +1.45(+11.80%) |
Sep 29, 2008 | 13.74 | 13.74 | 11.59 | 12.31 | 109,873,704 | -2.27(-15.57%) |
Sep 26, 2008 | 14.58 | 14.64 | 14.09 | 14.59 | 0 | -0.55(-3.64%) |
Sep 25, 2008 | 14.81 | 15.23 | 14.57 | 15.14 | 68,761,368 | +0.95(+6.67%) |
Sep 24, 2008 | 14.34 | 14.68 | 14.10 | 14.19 | 60,376,092 | +0.27(+1.94%) |
Sep 23, 2008 | 14.95 | 15.14 | 13.60 | 13.92 | 102,809,560 | -1.13(-7.49%) |
Sep 22, 2008 | 15.16 | 15.66 | 14.82 | 15.05 | 111,943,928 | +0.23(+1.52%) |
Sep 19, 2008 | 14.46 | 15.66 | 13.78 | 14.82 | 0 | +2.45(+19.80%) |
Sep 18, 2008 | 12.75 | 13.48 | 11.95 | 12.37 | 111,807,072 | +0.07(+0.53%) |
Sep 17, 2008 | 13.03 | 13.18 | 12.08 | 12.31 | 117,849,664 | -0.91(-6.92%) |
Sep 16, 2008 | 11.83 | 13.36 | 11.39 | 13.22 | 107,945,512 | +0.58(+4.61%) |
Sep 15, 2008 | 13.10 | 13.55 | 12.62 | 12.64 | 90,719,896 | -1.68(-11.71%) |
Sep 12, 2008 | 13.57 | 14.37 | 13.46 | 14.32 | 99,779,328 | +1.10(+8.34%) |
Sep 11, 2008 | 12.19 | 13.31 | 12.11 | 13.21 | 141,333,056 | +0.81(+6.49%) |
Sep 10, 2008 | 12.18 | 12.65 | 11.56 | 12.41 | 132,441,792 | +0.37(+3.04%) |
Sep 09, 2008 | 13.05 | 13.09 | 12.00 | 12.04 | 122,302,824 | -1.49(-11.00%) |
Sep 08, 2008 | 14.75 | 14.80 | 13.44 | 13.53 | 81,357,400 | -0.51(-3.61%) |
Sep 05, 2008 | 13.87 | 14.13 | 13.35 | 14.04 | 0 | -0.19(-1.34%) |
Sep 04, 2008 | 14.93 | 15.02 | 13.98 | 14.23 | 74,727,248 | -0.82(-5.45%) |
Sep 03, 2008 | 15.27 | 15.63 | 14.72 | 15.05 | 65,206,496 | -0.35(-2.26%) |
Sep 02, 2008 | 15.62 | 15.83 | 15.25 | 15.40 | 71,541,528 | -1.12(-6.81%) |
Aug 29, 2008 | 16.80 | 16.90 | 16.39 | 16.52 | 0 | -0.10(-0.60%) |
Aug 28, 2008 | 17.02 | 17.07 | 16.43 | 16.62 | 35,438,256 | -0.04(-0.26%) |
Aug 27, 2008 | 16.58 | 16.75 | 16.40 | 16.67 | 32,994,998 | +0.52(+3.22%) |
Aug 26, 2008 | 16.00 | 16.40 | 16.00 | 16.15 | 38,097,728 | +0.02(+0.12%) |
Aug 25, 2008 | 16.55 | 16.61 | 15.98 | 16.13 | 34,101,408 | -0.42(-2.56%) |
Aug 22, 2008 | 17.01 | 17.04 | 16.34 | 16.55 | 38,924,836 | -0.39(-2.28%) |
Aug 21, 2008 | 16.64 | 17.05 | 16.64 | 16.93 | 59,244,424 | +0.75(+4.65%) |
Aug 20, 2008 | 15.90 | 16.39 | 15.82 | 16.18 | 65,633,240 | +0.61(+3.94%) |
Aug 19, 2008 | 14.60 | 15.69 | 14.60 | 15.57 | 61,428,964 | +0.60(+4.04%) |
Aug 18, 2008 | 15.59 | 15.63 | 14.85 | 14.96 | 41,315,464 | -0.30(-1.95%) |
Aug 15, 2008 | 15.58 | 15.69 | 15.19 | 15.26 | 0 | -0.61(-3.87%) |
Aug 14, 2008 | 16.18 | 16.29 | 15.62 | 15.88 | 52,065,796 | -0.29(-1.76%) |
Aug 13, 2008 | 15.19 | 16.33 | 15.18 | 16.16 | 64,108,348 | +0.68(+4.37%) |
Aug 12, 2008 | 15.61 | 16.00 | 15.48 | 15.48 | 54,600,692 | -0.00(-0.02%) |
Aug 11, 2008 | 16.15 | 16.21 | 15.28 | 15.49 | 61,704,772 | -0.51(-3.17%) |
Aug 08, 2008 | 15.97 | 16.11 | 15.69 | 16.00 | 47,647,132 | -0.33(-2.02%) |
Aug 07, 2008 | 16.34 | 16.78 | 16.20 | 16.32 | 51,579,120 | +0.10(+0.62%) |
Aug 06, 2008 | 15.83 | 16.51 | 15.82 | 16.22 | 48,593,524 | +0.49(+3.11%) |
Aug 05, 2008 | 16.06 | 16.37 | 15.51 | 15.74 | 61,374,464 | -0.46(-2.82%) |
Aug 04, 2008 | 16.70 | 16.81 | 15.97 | 16.19 | 53,057,792 | -0.87(-5.09%) |
Aug 01, 2008 | 17.33 | 17.70 | 16.92 | 17.06 | 40,139,220 | -0.45(-2.59%) |
Jul 31, 2008 | 17.79 | 17.84 | 17.41 | 17.51 | 42,485,804 | -0.34(-1.88%) |
Jul 30, 2008 | 17.15 | 18.02 | 16.92 | 17.85 | 71,800,240 | +0.93(+5.52%) |
Jul 29, 2008 | 16.92 | 17.05 | 16.55 | 16.92 | 48,201,932 | +0.12(+0.73%) |
Jul 28, 2008 | 16.87 | 17.27 | 16.77 | 16.79 | 42,187,404 | +0.16(+0.96%) |
Jul 25, 2008 | 16.41 | 16.92 | 16.25 | 16.63 | 60,923,100 | -0.08(-0.45%) |
Jul 24, 2008 | 17.59 | 17.62 | 16.57 | 16.71 | 83,171,760 | -0.77(-4.43%) |
Jul 23, 2008 | 17.87 | 17.99 | 17.40 | 17.48 | 71,095,096 | -0.60(-3.33%) |
Jul 22, 2008 | 18.47 | 18.55 | 17.87 | 18.08 | 45,218,460 | -0.60(-3.24%) |
Jul 21, 2008 | 18.27 | 18.78 | 18.26 | 18.69 | 42,132,924 | +0.50(+2.76%) |
Jul 18, 2008 | 18.18 | 18.48 | 17.92 | 18.19 | 46,563,136 | +0.01(+0.07%) |
Jul 17, 2008 | 18.75 | 19.00 | 17.82 | 18.18 | 79,832,872 | -0.68(-3.59%) |
Jul 16, 2008 | 19.08 | 19.11 | 18.41 | 18.85 | 62,001,992 | -0.33(-1.71%) |
Jul 15, 2008 | 19.33 | 19.42 | 18.72 | 19.18 | 57,579,184 | -0.35(-1.81%) |
Jul 14, 2008 | 19.62 | 19.71 | 19.40 | 19.54 | 43,835,880 | +0.20(+1.05%) |
Jul 11, 2008 | 19.34 | 19.80 | 19.08 | 19.33 | 53,542,948 | -0.01(-0.05%) |
Jul 10, 2008 | 18.95 | 19.43 | 18.50 | 19.34 | 68,928,408 | +0.33(+1.71%) |
Jul 09, 2008 | 19.54 | 19.83 | 18.90 | 19.02 | 54,635,548 | -0.50(-2.58%) |
Jul 08, 2008 | 19.85 | 19.86 | 18.99 | 19.52 | 65,828,440 | -0.68(-3.38%) |
Jul 07, 2008 | 20.75 | 20.97 | 19.92 | 20.20 | 51,849,548 | -0.39(-1.87%) |
Jul 04, 2008 | 21.25 | 21.29 | 20.13 | 20.59 | 44,108,340 | +0.00(+0.00%) |
Jul 03, 2008 | 21.25 | 21.29 | 20.13 | 20.59 | 44,108,340 | -0.43(-2.06%) |
Jul 02, 2008 | 22.36 | 22.48 | 20.97 | 21.02 | 68,387,544 | -0.98(-4.47%) |
Jul 01, 2008 | 21.82 | 22.38 | 21.75 | 22.00 | 57,742,976 | -0.18(-0.83%) |
Jun 30, 2008 | 21.93 | 22.41 | 21.93 | 22.19 | 50,390,848 | +0.50(+2.31%) |
Jun 27, 2008 | 21.26 | 21.78 | 21.26 | 21.69 | 46,509,856 | +0.29(+1.33%) |
Jun 26, 2008 | 21.28 | 21.69 | 20.94 | 21.40 | 57,235,328 | -0.16(-0.74%) |
Jun 25, 2008 | 20.99 | 21.73 | 20.33 | 21.56 | 70,508,304 | +0.84(+4.07%) |
Jun 24, 2008 | 20.79 | 21.22 | 20.63 | 20.72 | 33,998,468 | -0.06(-0.27%) |
Jun 23, 2008 | 20.52 | 20.99 | 20.29 | 20.78 | 38,406,944 | +0.33(+1.61%) |
Jun 20, 2008 | 20.97 | 21.09 | 20.36 | 20.45 | 45,461,180 | -0.43(-2.07%) |
Jun 19, 2008 | 21.55 | 21.61 | 20.59 | 20.88 | 57,754,176 | -0.63(-2.91%) |
Jun 18, 2008 | 21.77 | 21.77 | 21.19 | 21.51 | 38,478,204 | -0.30(-1.39%) |
Jun 17, 2008 | 21.71 | 22.03 | 21.52 | 21.81 | 38,847,692 | +0.34(+1.61%) |
Jun 16, 2008 | 21.42 | 21.83 | 21.32 | 21.46 | 42,587,464 | +0.18(+0.85%) |
Jun 13, 2008 | 21.22 | 21.60 | 20.97 | 21.28 | 47,707,888 | +0.45(+2.15%) |
Jun 12, 2008 | 20.68 | 21.19 | 20.63 | 20.84 | 44,647,196 | +0.10(+0.50%) |
Jun 11, 2008 | 20.87 | 21.16 | 20.55 | 20.73 | 42,150,096 | -0.03(-0.17%) |
Jun 10, 2008 | 20.86 | 21.46 | 20.29 | 20.77 | 61,526,116 | -0.85(-3.93%) |
Jun 09, 2008 | 21.48 | 21.93 | 21.13 | 21.61 | 32,686,222 | +0.29(+1.37%) |
Jun 06, 2008 | 21.98 | 22.26 | 21.30 | 21.32 | 58,129,976 | -0.14(-0.67%) |
Jun 05, 2008 | 20.70 | 21.54 | 20.66 | 21.47 | 48,112,052 | +0.98(+4.79%) |
Jun 04, 2008 | 21.08 | 21.11 | 20.33 | 20.49 | 76,885,224 | -0.84(-3.92%) |
Jun 03, 2008 | 22.28 | 22.28 | 21.26 | 21.32 | 52,953,984 | -1.03(-4.60%) |
Jun 02, 2008 | 21.84 | 22.66 | 21.77 | 22.35 | 37,452,460 | +0.27(+1.21%) |
May 30, 2008 | 22.76 | 22.88 | 21.78 | 22.08 | 56,808,076 | -0.09(-0.40%) |
May 29, 2008 | 22.97 | 23.11 | 22.14 | 22.17 | 62,123,704 | -0.81(-3.53%) |
May 28, 2008 | 22.13 | 23.00 | 21.64 | 22.98 | 56,379,336 | +0.96(+4.34%) |
May 27, 2008 | 22.88 | 22.92 | 21.85 | 22.03 | 49,150,312 | -0.65(-2.85%) |
May 26, 2008 | 23.02 | 23.02 | 22.21 | 22.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.02 | 23.02 | 22.21 | 22.67 | 53,353,220 | +0.11(+0.50%) |
May 22, 2008 | 24.01 | 24.05 | 22.43 | 22.56 | 54,831,764 | -0.99(-4.22%) |
May 21, 2008 | 24.00 | 24.31 | 23.35 | 23.55 | 83,096,280 | +0.34(+1.46%) |
May 20, 2008 | 22.75 | 23.28 | 22.46 | 23.22 | 64,927,472 | +0.60(+2.66%) |
May 19, 2008 | 22.28 | 22.84 | 22.05 | 22.61 | 51,972,484 | +0.48(+2.18%) |
May 16, 2008 | 21.67 | 22.13 | 21.61 | 22.13 | 46,707,712 | +0.75(+3.49%) |
May 15, 2008 | 21.01 | 21.40 | 20.84 | 21.39 | 42,543,056 | +0.63(+3.02%) |
May 14, 2008 | 21.21 | 21.26 | 20.68 | 20.76 | 35,647,120 | -0.34(-1.60%) |
May 13, 2008 | 21.18 | 21.30 | 20.89 | 21.10 | 50,483,840 | +0.52(+2.51%) |
May 12, 2008 | 20.41 | 20.75 | 20.02 | 20.58 | 43,634,820 | +0.34(+1.70%) |
May 09, 2008 | 20.00 | 20.27 | 19.66 | 20.24 | 37,179,252 | +0.26(+1.29%) |
May 08, 2008 | 20.11 | 20.31 | 19.64 | 19.98 | 39,453,992 | +0.13(+0.64%) |
May 07, 2008 | 20.59 | 20.60 | 19.69 | 19.85 | 229,214,272 | -0.55(-2.72%) |
May 06, 2008 | 19.91 | 20.41 | 19.83 | 20.41 | 44,195,560 | +0.59(+2.96%) |
May 05, 2008 | 19.58 | 19.97 | 19.45 | 19.82 | 46,435,112 | +0.33(+1.70%) |
May 02, 2008 | 19.69 | 19.84 | 19.19 | 19.49 | 59,972,448 | +0.39(+2.03%) |
May 01, 2008 | 19.57 | 19.87 | 18.35 | 19.10 | 94,238,376 | +0.08(+0.44%) |
Apr 30, 2008 | 18.53 | 19.54 | 18.11 | 19.02 | 121,551,416 | +0.73(+3.96%) |
Apr 29, 2008 | 18.95 | 19.01 | 18.23 | 18.29 | 66,643,280 | -0.94(-4.86%) |
Apr 28, 2008 | 19.74 | 19.78 | 19.18 | 19.23 | 40,057,812 | -0.09(-0.46%) |
Apr 25, 2008 | 19.42 | 19.61 | 19.03 | 19.32 | 57,975,332 | +0.20(+1.05%) |
Apr 24, 2008 | 19.59 | 19.67 | 18.99 | 19.12 | 68,512,832 | -0.58(-2.94%) |
Apr 23, 2008 | 19.93 | 20.11 | 19.66 | 19.70 | 43,708,644 | -0.29(-1.47%) |
Apr 22, 2008 | 20.06 | 20.51 | 19.93 | 19.99 | 49,575,676 | -0.19(-0.92%) |
Apr 21, 2008 | 19.81 | 20.27 | 19.67 | 20.18 | 50,335,196 | +0.52(+2.65%) |
Apr 18, 2008 | 19.50 | 19.84 | 19.25 | 19.66 | 63,080,684 | +0.00(+0.00%) |
Apr 17, 2008 | 19.00 | 19.75 | 19.00 | 19.66 | 77,089,224 | +0.42(+2.16%) |
Apr 16, 2008 | 19.50 | 19.55 | 18.87 | 19.24 | 69,639,200 | -0.04(-0.21%) |
Apr 15, 2008 | 19.02 | 19.42 | 18.70 | 19.28 | 101,882,400 | +0.14(+0.75%) |
Apr 14, 2008 | 17.55 | 19.62 | 17.37 | 19.14 | 234,195,152 | +1.46(+8.27%) |
Apr 11, 2008 | 17.85 | 17.99 | 17.58 | 17.68 | 35,413,360 | -0.36(-2.01%) |
Apr 10, 2008 | 18.02 | 18.18 | 17.72 | 18.04 | 36,829,808 | +0.08(+0.46%) |
Apr 09, 2008 | 17.91 | 18.21 | 17.78 | 17.96 | 49,192,292 | +0.12(+0.65%) |
Apr 08, 2008 | 17.21 | 17.91 | 17.12 | 17.84 | 44,121,032 | +0.44(+2.52%) |
Apr 07, 2008 | 17.66 | 17.88 | 17.23 | 17.40 | 35,067,496 | +0.05(+0.27%) |
Apr 04, 2008 | 17.27 | 17.82 | 17.24 | 17.35 | 42,637,392 | +0.13(+0.76%) |
Apr 03, 2008 | 16.90 | 17.56 | 16.81 | 17.22 | 42,404,972 | +0.23(+1.37%) |
Apr 02, 2008 | 16.54 | 17.22 | 16.45 | 16.99 | 49,734,044 | +0.61(+3.75%) |