Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.71 | 10.89 | 10.46 | 10.67 | 378,454,400 | +0.01(+0.08%) |
Jun 29, 2009 | 10.33 | 10.66 | 10.12 | 10.66 | 411,468,224 | +0.36(+3.45%) |
Jun 26, 2009 | 9.971 | 10.33 | 9.914 | 10.30 | 423,045,184 | +0.32(+3.24%) |
Jun 25, 2009 | 9.777 | 9.987 | 9.745 | 9.979 | 408,377,536 | +0.00(+0.00%) |
Jun 24, 2009 | 10.06 | 10.24 | 9.842 | 9.979 | 412,935,680 | +0.10(+0.98%) |
Jun 23, 2009 | 9.785 | 10.05 | 9.640 | 9.882 | 443,176,352 | +0.23(+2.43%) |
Jun 22, 2009 | 10.41 | 10.54 | 9.648 | 9.648 | 535,768,256 | -1.03(-9.68%) |
Jun 19, 2009 | 10.59 | 10.79 | 10.37 | 10.68 | 537,067,904 | +0.26(+2.48%) |
Jun 18, 2009 | 10.02 | 10.46 | 9.971 | 10.42 | 421,269,792 | +0.48(+4.88%) |
Jun 17, 2009 | 10.29 | 10.31 | 9.712 | 9.939 | 548,713,088 | -0.35(-3.38%) |
Jun 16, 2009 | 10.83 | 10.83 | 10.28 | 10.29 | 458,015,872 | -0.60(-5.53%) |
Jun 15, 2009 | 11.01 | 11.06 | 10.63 | 10.89 | 426,612,448 | -0.20(-1.79%) |
Jun 12, 2009 | 10.75 | 11.26 | 10.69 | 11.09 | 554,805,248 | +0.61(+5.78%) |
Jun 11, 2009 | 9.858 | 10.68 | 9.850 | 10.48 | 652,810,624 | +0.80(+8.26%) |
Jun 10, 2009 | 9.793 | 9.979 | 9.640 | 9.680 | 405,970,272 | -0.06(-0.66%) |
Jun 09, 2009 | 9.809 | 9.817 | 9.640 | 9.745 | 250,903,408 | +0.00(+0.00%) |
Jun 08, 2009 | 9.753 | 9.842 | 9.535 | 9.745 | 304,833,888 | +0.16(+1.69%) |
Jun 05, 2009 | 9.890 | 9.963 | 9.583 | 9.583 | 457,621,312 | -0.01(-0.08%) |
Jun 04, 2009 | 9.187 | 9.591 | 9.050 | 9.591 | 390,867,776 | +0.53(+5.89%) |
Jun 03, 2009 | 9.042 | 9.325 | 9.001 | 9.058 | 292,217,760 | +0.02(+0.18%) |
Jun 02, 2009 | 9.042 | 9.373 | 8.969 | 9.042 | 384,979,392 | -0.02(-0.18%) |
Jun 01, 2009 | 9.220 | 9.494 | 9.058 | 9.058 | 433,151,232 | -0.05(-0.53%) |
May 29, 2009 | 9.284 | 9.292 | 8.864 | 9.106 | 458,673,408 | -0.02(-0.27%) |
May 28, 2009 | 8.816 | 9.131 | 8.541 | 9.131 | 573,896,832 | +0.32(+3.57%) |
May 27, 2009 | 9.147 | 9.325 | 8.816 | 8.816 | 668,171,200 | -0.06(-0.64%) |
May 26, 2009 | 8.807 | 9.106 | 8.735 | 8.872 | 612,690,752 | -0.07(-0.81%) |
May 22, 2009 | 9.373 | 9.413 | 8.686 | 8.945 | 621,822,912 | -0.27(-2.98%) |
May 21, 2009 | 9.252 | 9.672 | 9.050 | 9.220 | 724,000,576 | -0.06(-0.70%) |
May 20, 2009 | 9.656 | 9.890 | 9.058 | 9.284 | 1,482,711,680 | +0.19(+2.13%) |
May 19, 2009 | 9.656 | 9.890 | 9.090 | 9.090 | 607,807,424 | -0.39(-4.09%) |
May 18, 2009 | 9.333 | 9.777 | 9.308 | 9.478 | 679,608,832 | +0.86(+9.93%) |
May 15, 2009 | 9.163 | 9.397 | 8.549 | 8.622 | 401,132,192 | -0.52(-5.66%) |
May 14, 2009 | 8.743 | 9.349 | 8.573 | 9.139 | 544,926,528 | +0.24(+2.72%) |
May 13, 2009 | 9.640 | 9.656 | 8.896 | 8.896 | 483,374,848 | -0.95(-9.68%) |
May 12, 2009 | 10.69 | 10.73 | 9.793 | 9.850 | 509,622,016 | -0.61(-5.80%) |
May 11, 2009 | 10.99 | 11.27 | 10.46 | 10.46 | 507,730,784 | -0.99(-8.68%) |
May 08, 2009 | 11.50 | 11.81 | 10.95 | 11.45 | 843,181,248 | -0.37(-3.14%) |
May 07, 2009 | 11.92 | 12.18 | 10.33 | 11.82 | 1,161,037,056 | +1.57(+15.29%) |
May 06, 2009 | 8.759 | 10.38 | 9.300 | 10.25 | 1,141,629,440 | +1.49(+17.07%) |
May 05, 2009 | 8.298 | 8.985 | 8.161 | 8.759 | 681,613,440 | +0.37(+4.43%) |
May 04, 2009 | 7.183 | 8.444 | 7.127 | 8.387 | 719,720,448 | +1.36(+19.31%) |
May 01, 2009 | 7.103 | 7.288 | 6.909 | 7.030 | 370,972,672 | -0.19(-2.58%) |
Apr 30, 2009 | 7.369 | 7.482 | 7.111 | 7.216 | 424,735,712 | +0.20(+2.88%) |
Apr 29, 2009 | 6.844 | 7.143 | 6.755 | 7.014 | 564,994,176 | +0.43(+6.50%) |
Apr 28, 2009 | 6.497 | 7.014 | 6.464 | 6.585 | 577,358,848 | -0.62(-8.63%) |
Apr 27, 2009 | 6.997 | 7.507 | 6.989 | 7.208 | 410,435,424 | -0.15(-1.98%) |
Apr 24, 2009 | 7.321 | 7.652 | 7.030 | 7.353 | 730,005,696 | +0.23(+3.17%) |
Apr 23, 2009 | 6.941 | 7.208 | 6.650 | 7.127 | 693,111,936 | +0.45(+6.78%) |
Apr 22, 2009 | 6.812 | 7.466 | 6.569 | 6.674 | 766,632,576 | -0.38(-5.38%) |
Apr 21, 2009 | 5.826 | 7.216 | 5.656 | 7.054 | 1,071,565,568 | +0.57(+8.85%) |
Apr 20, 2009 | 7.878 | 7.991 | 6.480 | 6.480 | 987,582,080 | -2.08(-24.34%) |
Apr 17, 2009 | 8.630 | 9.074 | 8.323 | 8.565 | 603,155,840 | +0.21(+2.51%) |
Apr 16, 2009 | 8.799 | 8.807 | 8.290 | 8.355 | 473,367,104 | -0.08(-0.96%) |
Apr 15, 2009 | 7.822 | 8.500 | 7.490 | 8.436 | 686,843,200 | +0.28(+3.47%) |
Apr 14, 2009 | 9.034 | 9.357 | 8.129 | 8.153 | 823,031,232 | -0.75(-8.44%) |
Apr 13, 2009 | 7.595 | 8.985 | 7.402 | 8.904 | 847,336,640 | +1.19(+15.39%) |
Apr 09, 2009 | 6.585 | 7.959 | 6.464 | 7.717 | 1,274,337,024 | +2.01(+35.27%) |
Apr 08, 2009 | 6.052 | 6.101 | 5.583 | 5.705 | 382,160,256 | -0.24(-4.08%) |
Apr 07, 2009 | 5.834 | 6.125 | 5.826 | 5.947 | 325,664,640 | -0.10(-1.60%) |
Apr 06, 2009 | 5.850 | 6.173 | 5.769 | 6.044 | 358,337,568 | -0.10(-1.58%) |
Apr 03, 2009 | 5.729 | 6.149 | 5.373 | 6.141 | 431,434,592 | +0.29(+4.97%) |
Apr 02, 2009 | 6.343 | 6.359 | 5.713 | 5.850 | 632,694,464 | +0.15(+2.69%) |
Apr 01, 2009 | 5.212 | 5.834 | 5.204 | 5.697 | 519,216,192 | +0.19(+3.37%) |
Mar 31, 2009 | 5.139 | 5.567 | 5.050 | 5.511 | 520,897,472 | +0.64(+13.10%) |
Mar 30, 2009 | 5.414 | 5.454 | 4.864 | 4.872 | 600,704,384 | -1.25(-20.45%) |
Mar 26, 2009 | 6.367 | 6.432 | 5.769 | 6.125 | 593,266,496 | -0.10(-1.56%) |
Mar 25, 2009 | 6.278 | 6.456 | 5.624 | 6.222 | 767,824,512 | +0.39(+6.65%) |
Mar 24, 2009 | 5.915 | 6.456 | 5.713 | 5.834 | 649,212,608 | -0.47(-7.44%) |
Mar 23, 2009 | 5.834 | 6.375 | 5.826 | 6.303 | 704,364,672 | +1.30(+26.01%) |
Mar 20, 2009 | 5.632 | 5.648 | 4.832 | 5.002 | 710,157,248 | -0.85(-14.50%) |
Mar 19, 2009 | 6.812 | 6.925 | 5.511 | 5.850 | 769,969,408 | -0.32(-5.11%) |
Mar 18, 2009 | 5.139 | 6.173 | 5.026 | 6.165 | 822,550,208 | +1.10(+21.69%) |
Mar 17, 2009 | 4.905 | 5.139 | 4.687 | 5.066 | 531,234,912 | +0.07(+1.46%) |
Mar 16, 2009 | 5.026 | 5.616 | 4.872 | 4.994 | 665,752,448 | +0.34(+7.29%) |
Mar 13, 2009 | 5.050 | 5.212 | 4.565 | 4.654 | 0 | -0.07(-1.54%) |
Mar 12, 2009 | 3.975 | 4.840 | 3.911 | 4.727 | 674,148,480 | +0.74(+18.66%) |
Mar 11, 2009 | 4.283 | 4.444 | 3.644 | 3.984 | 559,268,544 | +0.11(+2.92%) |
Mar 10, 2009 | 3.515 | 3.881 | 3.394 | 3.870 | 515,635,136 | +0.84(+27.73%) |
Mar 09, 2009 | 2.602 | 3.046 | 2.586 | 3.030 | 369,372,128 | +0.49(+19.43%) |
Mar 06, 2009 | 2.658 | 2.860 | 2.424 | 2.537 | 0 | -0.02(-0.95%) |
Mar 05, 2009 | 2.747 | 2.836 | 2.521 | 2.561 | 349,926,880 | -0.34(-11.70%) |
Mar 04, 2009 | 2.731 | 3.256 | 2.731 | 2.901 | 324,439,264 | +0.00(+0.00%) |
Mar 02, 2009 | 2.917 | 3.167 | 2.642 | 2.901 | 535,203,232 | -0.29(-9.11%) |
Feb 27, 2009 | 3.434 | 3.951 | 3.192 | 3.192 | 0 | -1.11(-25.75%) |
Feb 26, 2009 | 4.533 | 4.759 | 4.129 | 4.299 | 555,977,536 | +0.01(+0.34%) |
Feb 25, 2009 | 3.887 | 4.444 | 3.394 | 4.284 | 732,358,720 | +0.46(+12.09%) |
Feb 24, 2009 | 3.256 | 3.838 | 3.119 | 3.822 | 630,094,656 | +0.66(+20.97%) |
Feb 23, 2009 | 3.466 | 3.620 | 3.087 | 3.159 | 632,892,800 | +0.10(+3.17%) |
Feb 20, 2009 | 2.917 | 3.305 | 2.044 | 3.062 | 1,039,924,608 | -0.28(-8.45%) |
Feb 19, 2009 | 3.281 | 3.782 | 3.119 | 3.345 | 502,805,824 | -0.35(-9.41%) |
Feb 18, 2009 | 4.169 | 4.210 | 3.644 | 3.693 | 401,671,200 | -0.27(-6.73%) |
Feb 17, 2009 | 4.097 | 4.202 | 3.935 | 3.959 | 343,277,152 | -0.54(-12.03%) |
Feb 13, 2009 | 4.590 | 4.743 | 4.485 | 4.501 | 296,871,808 | -0.24(-5.11%) |
Feb 12, 2009 | 4.622 | 4.784 | 4.323 | 4.743 | 457,229,216 | -0.16(-3.29%) |
Feb 11, 2009 | 4.687 | 4.961 | 4.614 | 4.905 | 491,140,064 | +0.41(+9.17%) |
Feb 10, 2009 | 5.535 | 5.567 | 4.428 | 4.493 | 751,016,768 | -1.07(-19.30%) |
Feb 09, 2009 | 5.309 | 5.697 | 5.099 | 5.567 | 569,021,440 | +0.61(+12.40%) |
Feb 06, 2009 | 4.355 | 5.244 | 4.331 | 4.953 | 897,896,256 | +1.04(+26.65%) |
Feb 05, 2009 | 3.685 | 4.008 | 3.046 | 3.911 | 934,647,296 | +0.11(+2.98%) |
Feb 04, 2009 | 4.420 | 4.476 | 3.733 | 3.798 | 754,125,760 | -0.48(-11.32%) |
Feb 03, 2009 | 4.977 | 4.977 | 4.194 | 4.283 | 440,328,640 | -0.57(-11.67%) |
Feb 02, 2009 | 5.010 | 5.381 | 4.703 | 4.848 | 360,491,200 | -0.47(-8.81%) |
Jan 30, 2009 | 5.559 | 5.592 | 5.131 | 5.317 | 0 | -0.16(-2.95%) |
Jan 29, 2009 | 5.624 | 5.818 | 5.422 | 5.478 | 216,982,496 | -0.49(-8.25%) |
Jan 28, 2009 | 6.173 | 6.311 | 5.737 | 5.971 | 442,677,440 | +0.72(+13.69%) |
Jan 27, 2009 | 5.091 | 5.341 | 5.010 | 5.252 | 236,266,880 | +0.40(+8.33%) |
Jan 26, 2009 | 5.220 | 5.640 | 4.848 | 4.848 | 330,813,120 | -0.19(-3.85%) |
Jan 23, 2009 | 4.339 | 5.074 | 4.283 | 5.042 | 372,893,216 | +0.43(+9.28%) |
Jan 22, 2009 | 5.147 | 5.171 | 4.444 | 4.614 | 448,396,160 | -0.78(-14.52%) |
Jan 21, 2009 | 4.476 | 5.559 | 4.331 | 5.398 | 542,744,064 | +1.28(+30.98%) |
Jan 20, 2009 | 5.236 | 5.252 | 4.081 | 4.121 | 511,718,464 | -1.68(-28.97%) |
Jan 16, 2009 | 7.264 | 7.531 | 5.656 | 5.802 | 612,110,016 | -0.92(-13.70%) |
Jan 15, 2009 | 7.838 | 7.854 | 5.939 | 6.723 | 683,818,176 | -1.52(-18.43%) |
Jan 14, 2009 | 8.153 | 8.468 | 8.153 | 8.242 | 208,559,872 | -0.36(-4.23%) |
Jan 13, 2009 | 9.042 | 9.090 | 8.452 | 8.605 | 300,655,904 | -0.63(-6.82%) |
Jan 12, 2009 | 10.39 | 10.42 | 9.147 | 9.236 | 151,687,232 | -1.26(-12.01%) |
Jan 09, 2009 | 11.05 | 11.13 | 10.46 | 10.50 | 92,588,472 | -0.44(-4.06%) |
Jan 08, 2009 | 11.17 | 11.30 | 10.79 | 10.94 | 116,243,296 | -0.14(-1.24%) |
Jan 07, 2009 | 11.40 | 11.42 | 11.00 | 11.08 | 139,664,304 | -0.46(-3.99%) |
Jan 06, 2009 | 11.53 | 11.97 | 11.37 | 11.54 | 137,426,528 | +0.24(+2.15%) |
Jan 05, 2009 | 11.62 | 11.76 | 11.22 | 11.30 | 115,938,352 | -0.28(-2.44%) |
Jan 02, 2009 | 11.25 | 11.77 | 11.08 | 11.58 | 107,216,368 | +0.20(+1.78%) |
Jan 01, 2009 | 10.58 | 11.41 | 10.50 | 11.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.58 | 11.41 | 10.50 | 11.38 | 140,330,384 | +0.68(+6.34%) |
Dec 30, 2008 | 10.58 | 10.70 | 10.23 | 10.70 | 90,217,440 | +0.24(+2.32%) |
Dec 29, 2008 | 10.96 | 11.09 | 10.25 | 10.46 | 77,712,552 | -0.34(-3.14%) |
Dec 26, 2008 | 11.04 | 11.15 | 10.74 | 10.80 | 54,096,808 | -0.14(-1.26%) |
Dec 24, 2008 | 10.30 | 10.96 | 10.29 | 10.93 | 47,146,116 | +0.63(+6.12%) |
Dec 23, 2008 | 10.85 | 10.97 | 10.28 | 10.30 | 85,075,248 | -0.63(-5.77%) |
Dec 22, 2008 | 11.23 | 11.32 | 10.67 | 10.93 | 89,930,080 | -0.22(-1.96%) |
Dec 19, 2008 | 11.37 | 11.61 | 10.99 | 11.15 | 128,794,888 | -0.13(-1.15%) |
Dec 18, 2008 | 12.00 | 12.21 | 11.24 | 11.28 | 126,944,880 | -0.53(-4.51%) |
Dec 17, 2008 | 11.97 | 12.44 | 11.72 | 11.81 | 119,727,936 | -0.39(-3.18%) |
Dec 16, 2008 | 11.46 | 12.28 | 10.92 | 12.20 | 226,725,968 | +0.80(+7.02%) |
Dec 15, 2008 | 12.16 | 12.20 | 11.23 | 11.40 | 101,431,848 | -0.66(-5.49%) |
Dec 12, 2008 | 11.40 | 12.19 | 11.23 | 12.06 | 147,982,928 | +0.02(+0.13%) |
Dec 11, 2008 | 13.20 | 13.23 | 11.98 | 12.05 | 133,609,360 | -1.44(-10.67%) |
Dec 10, 2008 | 13.95 | 14.03 | 12.97 | 13.49 | 109,582,368 | -0.21(-1.53%) |
Dec 09, 2008 | 14.06 | 14.50 | 13.66 | 13.70 | 144,261,280 | -0.72(-4.99%) |
Dec 08, 2008 | 13.08 | 14.54 | 12.97 | 14.42 | 203,088,320 | +2.10(+17.06%) |
Dec 05, 2008 | 11.23 | 12.49 | 11.11 | 12.31 | 0 | +0.73(+6.28%) |
Dec 04, 2008 | 11.91 | 12.41 | 11.26 | 11.59 | 133,120,800 | -0.57(-4.72%) |
Dec 03, 2008 | 11.15 | 12.27 | 10.82 | 12.16 | 159,031,696 | +0.55(+4.73%) |
Dec 02, 2008 | 10.88 | 11.87 | 10.43 | 11.61 | 168,423,024 | +1.23(+11.83%) |
Dec 01, 2008 | 12.60 | 12.61 | 10.32 | 10.38 | 157,623,760 | -2.75(-20.92%) |
Nov 28, 2008 | 12.47 | 13.24 | 12.45 | 13.13 | 65,543,996 | +0.66(+5.31%) |
Nov 26, 2008 | 11.57 | 12.49 | 11.11 | 12.47 | 147,171,808 | +0.51(+4.26%) |
Nov 25, 2008 | 12.31 | 12.52 | 11.24 | 11.96 | 180,617,968 | +0.17(+1.44%) |
Nov 24, 2008 | 10.17 | 12.00 | 10.04 | 11.79 | 244,897,488 | +2.52(+27.20%) |
Nov 21, 2008 | 9.761 | 9.826 | 8.088 | 9.268 | 284,344,896 | +0.18(+1.96%) |
Nov 20, 2008 | 10.35 | 10.70 | 8.888 | 9.090 | 242,399,152 | -1.46(-13.86%) |
Nov 19, 2008 | 11.97 | 12.10 | 10.45 | 10.55 | 214,315,552 | -1.72(-14.02%) |
Nov 18, 2008 | 12.26 | 12.70 | 11.75 | 12.27 | 184,563,664 | +0.13(+1.06%) |
Nov 17, 2008 | 13.10 | 13.15 | 12.10 | 12.14 | 161,083,328 | -1.12(-8.46%) |
Nov 14, 2008 | 13.61 | 14.58 | 13.09 | 13.27 | 0 | -0.55(-3.98%) |
Nov 13, 2008 | 13.87 | 14.06 | 12.02 | 13.82 | 244,784,768 | +0.08(+0.59%) |
Nov 12, 2008 | 14.83 | 15.22 | 13.74 | 13.74 | 126,083,000 | -1.37(-9.04%) |
Nov 11, 2008 | 15.55 | 15.62 | 14.75 | 15.10 | 128,508,112 | -0.64(-4.06%) |
Nov 10, 2008 | 17.01 | 17.08 | 15.39 | 15.74 | 98,516,072 | -0.82(-4.93%) |
Nov 07, 2008 | 16.52 | 16.76 | 16.12 | 16.56 | 101,514,120 | +0.30(+1.84%) |
Nov 06, 2008 | 17.47 | 18.03 | 16.13 | 16.26 | 146,729,424 | -1.32(-7.49%) |
Nov 05, 2008 | 19.48 | 19.68 | 17.42 | 17.57 | 109,444,848 | -2.25(-11.33%) |
Nov 04, 2008 | 19.42 | 19.89 | 18.96 | 19.82 | 111,001,080 | +0.74(+3.90%) |
Nov 03, 2008 | 19.37 | 19.44 | 18.67 | 19.08 | 73,243,768 | -0.45(-2.32%) |
Oct 31, 2008 | 18.06 | 19.53 | 18.06 | 19.53 | 166,640,736 | +1.12(+6.10%) |
Oct 30, 2008 | 18.84 | 18.97 | 17.91 | 18.41 | 95,382,480 | +0.37(+2.06%) |
Oct 29, 2008 | 18.58 | 19.24 | 17.86 | 18.04 | 136,906,832 | -0.57(-3.04%) |
Oct 28, 2008 | 17.20 | 18.80 | 16.18 | 18.60 | 136,711,424 | +2.01(+12.13%) |
Oct 27, 2008 | 16.86 | 17.61 | 16.56 | 16.59 | 90,954,960 | -0.44(-2.56%) |
Oct 24, 2008 | 16.56 | 23.10 | 16.56 | 17.03 | 131,705,888 | -1.56(-8.39%) |
Oct 23, 2008 | 18.25 | 18.75 | 17.42 | 18.58 | 120,447,480 | +0.27(+1.50%) |
Oct 22, 2008 | 18.94 | 19.71 | 17.50 | 18.31 | 122,690,736 | -1.06(-5.47%) |
Oct 21, 2008 | 19.35 | 20.14 | 19.15 | 19.37 | 93,387,936 | -0.35(-1.76%) |
Oct 20, 2008 | 19.33 | 19.76 | 18.59 | 19.72 | 105,008,848 | +0.94(+4.99%) |
Oct 17, 2008 | 19.02 | 20.02 | 18.71 | 18.78 | 0 | -0.82(-4.16%) |
Oct 16, 2008 | 19.72 | 20.22 | 17.87 | 19.59 | 163,768,544 | +0.35(+1.81%) |
Oct 15, 2008 | 20.52 | 21.07 | 19.07 | 19.25 | 146,348,496 | -2.19(-10.22%) |
Oct 14, 2008 | 21.36 | 21.99 | 20.20 | 21.44 | 264,765,744 | +3.02(+16.41%) |
Oct 13, 2008 | 19.21 | 19.64 | 17.49 | 18.41 | 210,114,896 | +1.55(+9.20%) |
Oct 10, 2008 | 15.68 | 17.90 | 15.34 | 16.86 | 263,699,552 | +1.00(+6.32%) |
Oct 09, 2008 | 18.85 | 19.39 | 15.76 | 15.86 | 244,862,528 | -2.00(-11.18%) |
Oct 08, 2008 | 16.44 | 19.15 | 16.17 | 17.86 | 399,409,408 | -1.35(-7.03%) |
Oct 07, 2008 | 23.96 | 24.43 | 19.21 | 19.21 | 177,426,656 | -6.83(-26.23%) |
Oct 06, 2008 | 25.68 | 27.06 | 24.87 | 26.03 | 101,942,800 | -1.83(-6.55%) |
Oct 03, 2008 | 30.59 | 31.11 | 27.49 | 27.86 | 0 | -1.53(-5.20%) |
Oct 02, 2008 | 30.58 | 31.06 | 29.34 | 29.39 | 74,843,240 | -1.42(-4.62%) |
Oct 01, 2008 | 27.93 | 31.11 | 27.65 | 30.81 | 95,914,912 | +2.53(+8.94%) |
Sep 30, 2008 | 26.18 | 28.63 | 25.74 | 28.28 | 98,014,272 | +3.84(+15.70%) |
Sep 29, 2008 | 29.65 | 29.65 | 24.44 | 24.44 | 124,075,656 | -5.21(-17.58%) |
Sep 26, 2008 | 27.28 | 30.30 | 26.90 | 29.65 | 0 | +1.88(+6.78%) |
Sep 25, 2008 | 27.53 | 28.68 | 27.09 | 27.77 | 74,613,384 | +1.05(+3.93%) |
Sep 24, 2008 | 27.29 | 27.94 | 26.66 | 26.72 | 57,289,440 | -0.19(-0.69%) |
Sep 23, 2008 | 27.80 | 28.64 | 25.86 | 26.91 | 67,544,392 | -0.69(-2.49%) |
Sep 22, 2008 | 29.06 | 29.08 | 27.47 | 27.59 | 79,965,576 | -2.69(-8.88%) |
Sep 19, 2008 | 31.14 | 31.92 | 27.80 | 30.28 | 0 | +5.58(+22.56%) |
Sep 18, 2008 | 22.72 | 25.94 | 21.70 | 24.71 | 278,051,136 | +2.73(+12.43%) |
Sep 17, 2008 | 23.13 | 23.76 | 21.43 | 21.98 | 215,882,144 | -1.90(-7.95%) |
Sep 16, 2008 | 20.22 | 24.04 | 20.20 | 23.88 | 214,010,384 | +2.42(+11.30%) |
Sep 15, 2008 | 22.81 | 24.33 | 21.45 | 21.45 | 343,886,400 | -5.81(-21.31%) |
Sep 12, 2008 | 26.08 | 27.80 | 25.94 | 27.26 | 0 | +0.55(+2.06%) |
Sep 11, 2008 | 25.02 | 26.85 | 24.54 | 26.71 | 115,656,424 | +0.53(+2.04%) |
Sep 10, 2008 | 26.64 | 26.96 | 25.21 | 26.18 | 109,066,152 | -0.10(-0.37%) |
Sep 09, 2008 | 27.72 | 28.36 | 26.10 | 26.28 | 132,416,560 | -1.79(-6.36%) |
Sep 08, 2008 | 28.49 | 28.85 | 27.03 | 28.06 | 203,212,048 | +2.02(+7.76%) |
Sep 05, 2008 | 24.31 | 26.09 | 24.10 | 26.04 | 0 | +1.32(+5.33%) |
Sep 04, 2008 | 26.33 | 26.50 | 24.64 | 24.73 | 88,352,352 | -1.91(-7.16%) |
Sep 03, 2008 | 26.03 | 26.66 | 25.49 | 26.63 | 88,819,824 | +0.27(+1.01%) |
Sep 02, 2008 | 26.45 | 26.78 | 25.91 | 26.37 | 87,406,480 | +1.20(+4.78%) |
Aug 29, 2008 | 25.04 | 25.44 | 24.82 | 25.16 | 0 | -0.23(-0.92%) |
Aug 28, 2008 | 24.39 | 25.40 | 24.08 | 25.40 | 79,835,472 | +1.44(+6.00%) |
Aug 27, 2008 | 23.57 | 24.11 | 23.26 | 23.96 | 48,374,216 | +0.51(+2.17%) |
Aug 26, 2008 | 23.47 | 23.83 | 22.99 | 23.45 | 53,831,164 | +0.05(+0.21%) |
Aug 25, 2008 | 24.19 | 24.28 | 23.31 | 23.40 | 51,316,372 | -1.01(-4.14%) |
Aug 22, 2008 | 24.22 | 24.59 | 23.66 | 24.41 | 0 | +0.95(+4.03%) |
Aug 21, 2008 | 23.15 | 23.72 | 22.61 | 23.46 | 61,763,116 | -0.20(-0.85%) |
Aug 20, 2008 | 22.87 | 23.76 | 22.40 | 23.67 | 78,141,712 | +0.98(+4.31%) |
Aug 19, 2008 | 23.40 | 23.43 | 22.42 | 22.69 | 88,236,000 | -0.99(-4.16%) |
Aug 18, 2008 | 24.81 | 24.90 | 23.68 | 23.68 | 73,701,000 | -1.13(-4.56%) |
Aug 15, 2008 | 24.64 | 25.45 | 24.45 | 24.81 | 0 | +0.42(+1.72%) |
Aug 14, 2008 | 23.38 | 24.64 | 23.13 | 24.39 | 80,050,248 | +1.07(+4.57%) |
Aug 13, 2008 | 24.63 | 24.77 | 23.03 | 23.32 | 121,418,728 | -1.83(-7.29%) |
Aug 12, 2008 | 26.63 | 26.66 | 24.92 | 25.15 | 73,188,200 | -1.82(-6.74%) |
Aug 11, 2008 | 26.00 | 27.46 | 25.87 | 26.97 | 78,015,496 | +0.91(+3.50%) |
Aug 08, 2008 | 25.02 | 26.46 | 24.86 | 26.06 | 75,693,536 | +0.59(+2.32%) |
Aug 07, 2008 | 26.47 | 27.10 | 25.17 | 25.47 | 96,329,608 | -1.56(-5.77%) |
Aug 06, 2008 | 26.68 | 27.46 | 26.03 | 27.03 | 68,838,032 | -0.11(-0.39%) |
Aug 05, 2008 | 26.89 | 27.63 | 26.71 | 27.13 | 91,925,160 | +0.78(+2.94%) |
Aug 04, 2008 | 26.34 | 27.15 | 25.61 | 26.36 | 73,134,232 | -0.57(-2.13%) |
Aug 01, 2008 | 26.83 | 27.07 | 25.80 | 26.93 | 72,636,880 | +0.35(+1.31%) |
Jul 31, 2008 | 26.45 | 27.34 | 25.95 | 26.58 | 82,032,744 | -0.57(-2.11%) |
Jul 30, 2008 | 26.97 | 27.88 | 25.85 | 27.16 | 147,789,104 | +1.12(+4.31%) |
Jul 29, 2008 | 26.03 | 26.03 | 22.46 | 26.03 | 135,444,016 | +3.36(+14.83%) |
Jul 28, 2008 | 23.71 | 24.72 | 22.58 | 22.67 | 90,692,536 | -1.23(-5.14%) |
Jul 25, 2008 | 24.73 | 25.12 | 23.44 | 23.90 | 111,001,032 | -0.86(-3.46%) |
Jul 24, 2008 | 27.21 | 27.47 | 24.63 | 24.76 | 149,171,600 | -2.26(-8.37%) |
Jul 23, 2008 | 25.90 | 27.68 | 25.65 | 27.02 | 197,450,416 | +0.88(+3.37%) |
Jul 22, 2008 | 22.50 | 27.02 | 21.98 | 26.14 | 172,832,752 | +3.06(+13.27%) |
Jul 21, 2008 | 24.49 | 24.97 | 22.79 | 23.08 | 202,651,328 | +0.86(+3.89%) |
Jul 18, 2008 | 22.19 | 22.62 | 20.69 | 22.21 | 195,289,504 | +0.80(+3.74%) |
Jul 17, 2008 | 19.35 | 21.41 | 19.23 | 21.41 | 233,841,504 | +3.09(+16.89%) |
Jul 16, 2008 | 15.72 | 18.52 | 15.38 | 18.32 | 236,512,128 | +3.35(+22.41%) |
Jul 15, 2008 | 15.80 | 16.38 | 14.90 | 14.96 | 230,351,024 | -1.32(-8.09%) |
Jul 14, 2008 | 18.42 | 18.54 | 16.20 | 16.28 | 127,238,608 | -1.23(-7.01%) |
Jul 11, 2008 | 17.22 | 18.16 | 16.84 | 17.51 | 165,451,440 | -0.56(-3.09%) |
Jul 10, 2008 | 17.47 | 18.75 | 17.19 | 18.07 | 139,523,200 | +0.24(+1.36%) |
Jul 09, 2008 | 19.06 | 19.39 | 17.67 | 17.82 | 120,222,408 | -1.20(-6.29%) |
Jul 08, 2008 | 17.42 | 19.13 | 17.07 | 19.02 | 129,911,152 | +1.62(+9.34%) |
Jul 07, 2008 | 18.27 | 18.54 | 17.05 | 17.40 | 121,385,328 | -0.70(-3.88%) |
Jul 04, 2008 | 18.38 | 18.49 | 17.55 | 18.10 | 57,733,672 | +0.00(+0.00%) |
Jul 03, 2008 | 18.38 | 18.49 | 17.55 | 18.10 | 57,733,672 | -0.11(-0.62%) |
Jul 02, 2008 | 19.43 | 19.63 | 18.21 | 18.21 | 94,136,448 | -1.03(-5.33%) |