Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.930 | 2.015 | 1.838 | 1.976 | 26,174,312 | +0.11(+5.61%) |
Mar 30, 2009 | 1.963 | 1.969 | 1.772 | 1.871 | 34,892,568 | -0.18(-8.65%) |
Mar 26, 2009 | 2.061 | 2.140 | 1.923 | 2.048 | 36,172,584 | +0.06(+2.97%) |
Mar 25, 2009 | 1.963 | 2.179 | 1.838 | 1.989 | 52,808,880 | -0.01(-0.66%) |
Mar 24, 2009 | 1.707 | 2.179 | 1.661 | 2.002 | 91,705,896 | +0.26(+15.09%) |
Mar 23, 2009 | 1.654 | 1.786 | 1.641 | 1.740 | 39,871,872 | +0.16(+9.96%) |
Mar 20, 2009 | 1.733 | 1.733 | 1.444 | 1.582 | 37,297,860 | +0.04(+2.55%) |
Mar 19, 2009 | 1.694 | 1.753 | 1.503 | 1.543 | 41,599,540 | +0.01(+0.86%) |
Mar 18, 2009 | 1.457 | 1.595 | 1.346 | 1.530 | 43,427,876 | +0.04(+2.64%) |
Mar 17, 2009 | 1.346 | 1.497 | 1.188 | 1.490 | 38,705,580 | +0.18(+14.07%) |
Mar 16, 2009 | 1.549 | 1.621 | 1.221 | 1.306 | 56,872,912 | -0.18(-12.33%) |
Mar 13, 2009 | 1.418 | 1.707 | 1.352 | 1.490 | 0 | +0.33(+28.25%) |
Mar 12, 2009 | 1.070 | 1.241 | 0.9190 | 1.162 | 57,019,032 | +0.14(+14.19%) |
Mar 11, 2009 | 1.142 | 1.169 | 1.011 | 1.018 | 40,672,532 | -0.07(-6.63%) |
Mar 10, 2009 | 1.129 | 1.175 | 0.9978 | 1.090 | 87,682,576 | +0.16(+16.90%) |
Mar 09, 2009 | 1.103 | 1.300 | 0.9059 | 0.9322 | 62,828,284 | -0.23(-19.77%) |
Mar 06, 2009 | 1.359 | 1.379 | 1.024 | 1.162 | 0 | -0.18(-13.24%) |
Mar 05, 2009 | 1.457 | 1.503 | 1.234 | 1.339 | 39,772,640 | -0.12(-8.52%) |
Mar 04, 2009 | 1.576 | 1.667 | 1.418 | 1.464 | 43,312,788 | +0.03(+1.83%) |
Mar 02, 2009 | 1.477 | 1.589 | 1.411 | 1.438 | 24,816,116 | -0.06(-3.95%) |
Feb 27, 2009 | 1.740 | 1.845 | 1.490 | 1.497 | 0 | -0.36(-19.43%) |
Feb 26, 2009 | 1.608 | 2.015 | 1.556 | 1.858 | 83,379,064 | +0.44(+31.02%) |
Feb 25, 2009 | 1.595 | 1.635 | 1.398 | 1.418 | 46,047,840 | -0.28(-16.60%) |
Feb 24, 2009 | 1.700 | 1.740 | 1.490 | 1.700 | 42,979,268 | +0.06(+3.60%) |
Feb 23, 2009 | 1.812 | 1.900 | 1.615 | 1.641 | 22,359,790 | -0.07(-3.85%) |
Feb 20, 2009 | 1.805 | 1.871 | 1.516 | 1.707 | 48,676,264 | -0.10(-5.45%) |
Feb 19, 2009 | 2.002 | 2.068 | 1.799 | 1.805 | 23,428,732 | -0.13(-6.78%) |
Feb 18, 2009 | 2.101 | 2.114 | 1.904 | 1.937 | 20,864,790 | -0.05(-2.64%) |
Feb 17, 2009 | 2.094 | 2.134 | 1.969 | 1.989 | 24,402,824 | -0.22(-9.82%) |
Feb 13, 2009 | 2.363 | 2.376 | 2.173 | 2.206 | 19,419,378 | -0.09(-3.72%) |
Feb 12, 2009 | 2.724 | 2.751 | 2.179 | 2.291 | 50,742,872 | -0.32(-12.31%) |
Feb 11, 2009 | 2.665 | 2.665 | 2.435 | 2.613 | 27,179,716 | +0.15(+6.13%) |
Feb 10, 2009 | 2.829 | 2.921 | 2.396 | 2.462 | 31,409,528 | -0.45(-15.35%) |
Feb 09, 2009 | 2.862 | 2.974 | 2.659 | 2.908 | 30,453,298 | +0.19(+7.00%) |
Feb 06, 2009 | 2.783 | 2.908 | 2.626 | 2.718 | 33,120,596 | +0.22(+8.95%) |
Feb 05, 2009 | 2.225 | 2.728 | 2.166 | 2.495 | 44,953,532 | +0.22(+9.51%) |
Feb 04, 2009 | 2.731 | 2.737 | 2.186 | 2.278 | 37,190,248 | -0.39(-14.53%) |
Feb 03, 2009 | 3.020 | 3.020 | 2.554 | 2.665 | 28,361,744 | -0.20(-7.09%) |
Feb 02, 2009 | 3.236 | 3.315 | 2.836 | 2.869 | 35,787,128 | -0.51(-15.15%) |
Jan 30, 2009 | 3.768 | 3.775 | 3.309 | 3.381 | 0 | -0.33(-8.85%) |
Jan 29, 2009 | 3.873 | 3.939 | 3.656 | 3.709 | 15,196,379 | -0.27(-6.77%) |
Jan 28, 2009 | 3.952 | 3.998 | 3.821 | 3.978 | 16,933,070 | +0.26(+7.07%) |
Jan 27, 2009 | 3.945 | 4.018 | 3.689 | 3.716 | 14,610,284 | -0.10(-2.58%) |
Jan 26, 2009 | 3.939 | 4.201 | 3.716 | 3.814 | 15,364,907 | -0.10(-2.52%) |
Jan 23, 2009 | 3.558 | 4.070 | 3.486 | 3.913 | 21,273,608 | +0.10(+2.58%) |
Jan 22, 2009 | 3.545 | 3.965 | 3.387 | 3.814 | 19,010,186 | +0.17(+4.68%) |
Jan 21, 2009 | 3.460 | 3.676 | 3.302 | 3.643 | 18,828,346 | +0.33(+10.12%) |
Jan 20, 2009 | 3.978 | 4.037 | 3.282 | 3.309 | 28,105,564 | -0.81(-19.62%) |
Jan 16, 2009 | 4.221 | 4.221 | 3.807 | 4.116 | 17,163,678 | +0.09(+2.12%) |
Jan 15, 2009 | 4.136 | 4.234 | 3.565 | 4.031 | 28,241,922 | +0.04(+0.99%) |
Jan 14, 2009 | 4.004 | 4.359 | 3.952 | 3.991 | 27,829,888 | -0.24(-5.74%) |
Jan 13, 2009 | 3.899 | 4.313 | 3.814 | 4.234 | 22,690,672 | +0.34(+8.77%) |
Jan 12, 2009 | 4.497 | 4.510 | 3.821 | 3.893 | 24,888,542 | -0.70(-15.16%) |
Jan 09, 2009 | 4.838 | 4.891 | 4.562 | 4.589 | 16,152,406 | -0.16(-3.45%) |
Jan 08, 2009 | 4.628 | 4.825 | 4.471 | 4.753 | 28,002,474 | -0.11(-2.16%) |
Jan 07, 2009 | 5.232 | 5.252 | 4.772 | 4.858 | 31,475,258 | -0.66(-11.90%) |
Jan 06, 2009 | 5.783 | 6.007 | 5.363 | 5.514 | 45,625,980 | -0.05(-0.94%) |
Jan 05, 2009 | 4.595 | 5.639 | 4.543 | 5.567 | 58,964,580 | +0.91(+19.61%) |
Jan 02, 2009 | 3.873 | 4.753 | 3.840 | 4.654 | 0 | +0.76(+19.56%) |
Jan 01, 2009 | 3.847 | 3.972 | 3.755 | 3.893 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.847 | 3.972 | 3.755 | 3.893 | 16,410,405 | +0.06(+1.54%) |
Dec 30, 2008 | 3.873 | 3.939 | 3.748 | 3.834 | 11,977,181 | -0.03(-0.85%) |
Dec 29, 2008 | 4.024 | 4.024 | 3.742 | 3.867 | 6,969,366 | -0.11(-2.64%) |
Dec 26, 2008 | 3.860 | 3.978 | 3.742 | 3.972 | 5,702,076 | +0.11(+2.89%) |
Dec 24, 2008 | 3.840 | 3.952 | 3.742 | 3.860 | 4,971,486 | +0.05(+1.21%) |
Dec 23, 2008 | 3.821 | 4.063 | 3.709 | 3.814 | 14,837,262 | +0.01(+0.35%) |
Dec 22, 2008 | 4.431 | 4.431 | 3.650 | 3.801 | 19,224,300 | -0.58(-13.32%) |
Dec 19, 2008 | 4.359 | 4.641 | 4.044 | 4.385 | 28,250,844 | +0.05(+1.21%) |
Dec 18, 2008 | 5.061 | 5.120 | 4.201 | 4.333 | 35,625,564 | -0.59(-12.00%) |
Dec 17, 2008 | 4.063 | 5.074 | 4.004 | 4.923 | 42,818,500 | +0.82(+20.00%) |
Dec 16, 2008 | 4.103 | 4.267 | 3.932 | 4.103 | 27,340,574 | +0.16(+4.17%) |
Dec 15, 2008 | 4.287 | 4.569 | 3.788 | 3.939 | 35,233,956 | +0.04(+1.01%) |
Dec 12, 2008 | 3.512 | 4.018 | 3.460 | 3.899 | 34,294,760 | +0.09(+2.24%) |
Dec 11, 2008 | 3.414 | 4.050 | 3.295 | 3.814 | 41,386,848 | +0.33(+9.42%) |
Dec 10, 2008 | 3.716 | 3.899 | 3.361 | 3.486 | 21,501,812 | -0.14(-3.98%) |
Dec 09, 2008 | 3.709 | 4.129 | 3.545 | 3.630 | 29,043,300 | -0.28(-7.06%) |
Dec 08, 2008 | 3.506 | 3.939 | 3.355 | 3.906 | 30,325,326 | +0.55(+16.44%) |
Dec 05, 2008 | 2.941 | 3.355 | 2.928 | 3.355 | 12,686,383 | +0.31(+10.13%) |
Dec 04, 2008 | 3.348 | 3.486 | 2.954 | 3.046 | 18,135,738 | -0.26(-7.75%) |
Dec 03, 2008 | 3.420 | 3.584 | 2.757 | 3.302 | 31,085,958 | +0.26(+8.41%) |
Dec 02, 2008 | 2.783 | 3.085 | 2.337 | 3.046 | 26,570,386 | +0.42(+16.00%) |
Dec 01, 2008 | 3.217 | 3.249 | 2.626 | 2.626 | 23,379,348 | -0.77(-22.63%) |
Nov 28, 2008 | 3.295 | 3.506 | 3.118 | 3.394 | 18,906,282 | +0.21(+6.60%) |
Nov 26, 2008 | 2.757 | 3.249 | 2.711 | 3.184 | 25,852,928 | +0.35(+12.53%) |
Nov 25, 2008 | 2.619 | 2.882 | 2.429 | 2.829 | 29,444,234 | +0.41(+16.80%) |
Nov 24, 2008 | 2.357 | 2.593 | 1.897 | 2.422 | 33,969,596 | +0.30(+14.24%) |
Nov 21, 2008 | 2.842 | 2.987 | 1.897 | 2.120 | 51,680,608 | -0.44(-17.18%) |
Nov 20, 2008 | 3.289 | 3.295 | 2.435 | 2.560 | 44,101,596 | -0.77(-23.08%) |
Nov 19, 2008 | 3.821 | 3.827 | 3.328 | 3.328 | 25,948,556 | -0.78(-19.01%) |
Nov 18, 2008 | 4.287 | 4.300 | 3.348 | 4.109 | 45,941,024 | -0.18(-4.13%) |
Nov 17, 2008 | 4.516 | 4.759 | 3.952 | 4.287 | 48,105,476 | +0.28(+6.87%) |
Nov 14, 2008 | 3.735 | 4.359 | 3.611 | 4.011 | 59,756,488 | +0.35(+9.50%) |
Nov 13, 2008 | 3.578 | 3.755 | 3.289 | 3.663 | 45,552,860 | +0.32(+9.41%) |
Nov 12, 2008 | 3.440 | 3.716 | 3.171 | 3.348 | 61,924,520 | -0.16(-4.49%) |
Nov 11, 2008 | 4.306 | 4.405 | 3.315 | 3.506 | 77,800,864 | -1.75(-33.25%) |
Nov 10, 2008 | 4.910 | 5.692 | 4.398 | 5.252 | 58,528,132 | +0.64(+13.80%) |
Nov 07, 2008 | 4.825 | 5.350 | 4.280 | 4.615 | 33,159,178 | -0.54(-10.45%) |
Nov 06, 2008 | 5.212 | 6.236 | 4.280 | 5.153 | 82,810,512 | -2.50(-32.68%) |
Nov 05, 2008 | 8.298 | 8.600 | 7.582 | 7.654 | 18,388,618 | -1.13(-12.85%) |
Nov 04, 2008 | 10.01 | 10.18 | 8.048 | 8.783 | 24,963,292 | -0.47(-5.04%) |
Nov 03, 2008 | 10.44 | 11.04 | 8.869 | 9.250 | 42,937,772 | -0.07(-0.70%) |
Oct 31, 2008 | 7.497 | 10.58 | 7.254 | 9.315 | 71,268,304 | +2.50(+36.71%) |
Oct 30, 2008 | 7.083 | 8.370 | 6.440 | 6.814 | 52,581,292 | +0.96(+16.50%) |
Oct 29, 2008 | 3.440 | 7.201 | 3.190 | 5.849 | 85,401,280 | +2.60(+80.00%) |
Oct 28, 2008 | 4.083 | 4.103 | 2.836 | 3.249 | 36,907,024 | -0.56(-14.66%) |
Oct 27, 2008 | 4.320 | 4.451 | 3.624 | 3.807 | 22,017,018 | -0.34(-8.23%) |
Oct 24, 2008 | 4.418 | 4.976 | 3.807 | 4.149 | 33,083,336 | -1.24(-23.02%) |
Oct 23, 2008 | 7.733 | 7.733 | 5.271 | 5.390 | 23,333,594 | -2.30(-29.89%) |
Oct 22, 2008 | 7.878 | 8.665 | 7.418 | 7.687 | 9,042,434 | -0.47(-5.79%) |
Oct 21, 2008 | 7.871 | 8.829 | 7.772 | 8.160 | 11,864,495 | +0.11(+1.39%) |
Oct 20, 2008 | 9.039 | 9.190 | 7.759 | 8.048 | 10,152,614 | -0.53(-6.13%) |
Oct 17, 2008 | 7.733 | 8.980 | 7.352 | 8.573 | 12,815,263 | +0.81(+10.40%) |
Oct 16, 2008 | 7.451 | 8.403 | 7.050 | 7.766 | 13,152,655 | +0.58(+8.14%) |
Oct 15, 2008 | 9.368 | 9.368 | 6.998 | 7.182 | 13,319,917 | -1.67(-18.84%) |
Oct 14, 2008 | 9.873 | 10.11 | 7.878 | 8.849 | 14,975,753 | -0.34(-3.71%) |
Oct 13, 2008 | 10.56 | 11.65 | 8.764 | 9.190 | 15,390,881 | -0.03(-0.36%) |
Oct 10, 2008 | 8.534 | 9.998 | 8.534 | 9.223 | 14,382,555 | +0.13(+1.44%) |
Oct 09, 2008 | 11.42 | 11.81 | 8.777 | 9.092 | 9,119,223 | -1.86(-16.97%) |
Oct 08, 2008 | 10.45 | 12.72 | 10.24 | 10.95 | 14,240,784 | -0.20(-1.82%) |
Oct 07, 2008 | 14.12 | 14.51 | 11.03 | 11.15 | 9,534,209 | -2.53(-18.51%) |
Oct 06, 2008 | 14.11 | 14.69 | 12.14 | 13.69 | 12,347,257 | -1.48(-9.78%) |
Oct 03, 2008 | 18.01 | 18.06 | 14.72 | 15.17 | 12,329,741 | -2.23(-12.83%) |
Oct 02, 2008 | 19.60 | 19.63 | 16.61 | 17.40 | 11,163,397 | -3.16(-15.36%) |
Oct 01, 2008 | 23.94 | 24.29 | 19.77 | 20.56 | 14,169,919 | -3.14(-13.27%) |
Sep 30, 2008 | 22.64 | 24.82 | 22.41 | 23.70 | 4,348,262 | +1.98(+9.09%) |
Sep 29, 2008 | 24.48 | 26.18 | 21.03 | 21.73 | 9,088,291 | -3.38(-13.46%) |
Sep 26, 2008 | 22.44 | 25.88 | 22.44 | 25.11 | 0 | +2.04(+8.82%) |
Sep 25, 2008 | 22.44 | 23.85 | 22.07 | 23.07 | 5,209,874 | +1.21(+5.56%) |
Sep 24, 2008 | 21.85 | 22.46 | 21.01 | 21.86 | 5,793,926 | +0.04(+0.18%) |
Sep 23, 2008 | 24.21 | 24.78 | 21.39 | 21.82 | 6,968,627 | -1.84(-7.79%) |
Sep 22, 2008 | 27.91 | 27.91 | 23.57 | 23.67 | 9,738,146 | -5.09(-17.69%) |
Sep 19, 2008 | 27.87 | 30.77 | 24.95 | 28.75 | 0 | +3.35(+13.18%) |
Sep 18, 2008 | 22.14 | 25.93 | 21.35 | 25.41 | 17,096,520 | +4.51(+21.58%) |
Sep 17, 2008 | 23.63 | 23.63 | 20.27 | 20.90 | 10,529,366 | -2.82(-11.90%) |
Sep 16, 2008 | 22.34 | 24.34 | 21.94 | 23.72 | 8,214,555 | +0.53(+2.26%) |
Sep 15, 2008 | 23.00 | 24.56 | 22.79 | 23.19 | 5,385,651 | -1.56(-6.31%) |
Sep 12, 2008 | 24.22 | 25.27 | 23.44 | 24.76 | 4,994,339 | +0.39(+1.59%) |
Sep 11, 2008 | 23.09 | 25.31 | 22.79 | 24.37 | 7,154,911 | +0.18(+0.76%) |
Sep 10, 2008 | 27.51 | 27.51 | 23.44 | 24.18 | 14,892,779 | -2.94(-10.84%) |
Sep 09, 2008 | 27.91 | 28.83 | 26.92 | 27.12 | 6,559,903 | -1.21(-4.29%) |
Sep 08, 2008 | 29.54 | 31.06 | 26.90 | 28.34 | 7,108,694 | +0.36(+1.29%) |
Sep 05, 2008 | 26.95 | 28.45 | 26.42 | 27.98 | 0 | +0.34(+1.23%) |
Sep 04, 2008 | 28.88 | 29.28 | 26.99 | 27.64 | 6,161,384 | -1.93(-6.53%) |
Sep 03, 2008 | 30.69 | 30.69 | 29.05 | 29.57 | 7,606,705 | -1.18(-3.82%) |
Sep 02, 2008 | 32.53 | 33.91 | 30.58 | 30.74 | 6,175,914 | -0.38(-1.22%) |
Aug 29, 2008 | 29.55 | 31.63 | 29.54 | 31.12 | 5,434,756 | +1.02(+3.40%) |
Aug 28, 2008 | 28.00 | 30.26 | 28.00 | 30.10 | 5,732,134 | +2.16(+7.73%) |
Aug 27, 2008 | 26.10 | 27.98 | 25.82 | 27.94 | 4,796,501 | +1.60(+6.08%) |
Aug 26, 2008 | 26.61 | 27.90 | 26.07 | 26.34 | 4,710,529 | -0.51(-1.88%) |
Aug 25, 2008 | 26.15 | 27.63 | 25.86 | 26.84 | 7,637,182 | +0.37(+1.39%) |
Aug 22, 2008 | 26.09 | 27.17 | 25.83 | 26.48 | 11,824,686 | -0.45(-1.68%) |
Aug 21, 2008 | 27.65 | 28.82 | 26.82 | 26.93 | 7,258,515 | -0.51(-1.87%) |
Aug 20, 2008 | 29.54 | 30.00 | 27.32 | 27.44 | 10,977,375 | -2.45(-8.19%) |
Aug 19, 2008 | 31.76 | 31.77 | 29.07 | 29.89 | 12,838,092 | -3.54(-10.60%) |
Aug 18, 2008 | 37.81 | 37.81 | 33.16 | 33.43 | 6,515,572 | -3.53(-9.54%) |
Aug 15, 2008 | 38.84 | 38.84 | 36.32 | 36.96 | 0 | -0.37(-1.00%) |
Aug 14, 2008 | 33.66 | 37.41 | 33.66 | 37.33 | 8,712,673 | +3.61(+10.71%) |
Aug 13, 2008 | 36.20 | 37.81 | 33.41 | 33.72 | 7,743,362 | -2.64(-7.26%) |
Aug 12, 2008 | 34.79 | 38.38 | 34.42 | 36.36 | 9,660,599 | +1.14(+3.22%) |
Aug 11, 2008 | 33.09 | 36.83 | 33.03 | 35.23 | 8,677,737 | +1.78(+5.32%) |
Aug 08, 2008 | 32.59 | 33.68 | 31.63 | 33.45 | 3,873,924 | +1.54(+4.84%) |
Aug 07, 2008 | 31.82 | 33.93 | 31.35 | 31.90 | 6,380,788 | -0.79(-2.41%) |
Aug 06, 2008 | 31.16 | 32.78 | 29.54 | 32.69 | 4,818,481 | +1.69(+5.46%) |
Aug 05, 2008 | 29.54 | 31.69 | 29.54 | 31.00 | 4,916,557 | +1.81(+6.18%) |
Aug 04, 2008 | 29.82 | 30.58 | 27.96 | 29.19 | 3,809,055 | -0.59(-1.98%) |
Aug 01, 2008 | 30.69 | 32.58 | 29.60 | 29.78 | 3,723,319 | -0.10(-0.33%) |
Jul 31, 2008 | 28.50 | 31.09 | 27.58 | 29.88 | 7,643,643 | -1.51(-4.81%) |
Jul 30, 2008 | 29.89 | 32.07 | 29.11 | 31.39 | 9,196,949 | +2.49(+8.61%) |
Jul 29, 2008 | 28.90 | 30.34 | 28.10 | 28.90 | 6,611,814 | +1.28(+4.63%) |
Jul 28, 2008 | 28.37 | 29.42 | 27.09 | 27.62 | 4,517,477 | -1.18(-4.10%) |
Jul 25, 2008 | 31.23 | 31.35 | 28.24 | 28.81 | 6,578,025 | -1.17(-3.90%) |
Jul 24, 2008 | 33.79 | 34.14 | 29.15 | 29.97 | 9,750,035 | -4.24(-12.39%) |
Jul 23, 2008 | 32.67 | 37.20 | 31.77 | 34.21 | 20,678,872 | +2.05(+6.37%) |
Jul 22, 2008 | 27.24 | 33.24 | 26.53 | 32.17 | 12,330,640 | +4.46(+16.11%) |
Jul 21, 2008 | 25.72 | 28.82 | 25.54 | 27.70 | 9,507,926 | +2.38(+9.38%) |
Jul 18, 2008 | 24.87 | 26.69 | 23.44 | 25.33 | 9,639,244 | +0.55(+2.23%) |
Jul 17, 2008 | 23.46 | 25.21 | 22.22 | 24.77 | 11,337,555 | +1.66(+7.19%) |
Jul 16, 2008 | 21.41 | 23.51 | 20.91 | 23.11 | 9,932,684 | +1.33(+6.09%) |
Jul 15, 2008 | 21.37 | 22.29 | 20.06 | 21.79 | 10,043,128 | -0.24(-1.07%) |
Jul 14, 2008 | 23.23 | 23.30 | 21.84 | 22.02 | 7,072,825 | -0.35(-1.58%) |
Jul 11, 2008 | 23.27 | 24.81 | 20.56 | 22.38 | 20,757,972 | +0.05(+0.24%) |
Jul 10, 2008 | 24.91 | 25.40 | 22.16 | 22.33 | 12,586,369 | -2.70(-10.81%) |
Jul 09, 2008 | 27.03 | 27.09 | 24.88 | 25.03 | 9,479,950 | -1.35(-5.10%) |
Jul 08, 2008 | 25.71 | 26.97 | 23.76 | 26.38 | 14,383,865 | +0.58(+2.24%) |
Jul 07, 2008 | 26.05 | 27.08 | 24.82 | 25.80 | 11,475,554 | -0.11(-0.43%) |
Jul 04, 2008 | 27.60 | 27.85 | 25.50 | 25.91 | 10,421,480 | +0.00(+0.00%) |
Jul 03, 2008 | 27.60 | 27.85 | 25.50 | 25.91 | 10,421,480 | -1.95(-7.00%) |
Jul 02, 2008 | 29.49 | 29.89 | 27.78 | 27.86 | 8,796,258 | -1.60(-5.42%) |
Jul 01, 2008 | 30.01 | 30.34 | 27.93 | 29.46 | 12,268,973 | -1.69(-5.42%) |
Jun 30, 2008 | 30.37 | 31.75 | 29.74 | 31.14 | 7,771,579 | +0.22(+0.72%) |
Jun 27, 2008 | 32.68 | 32.93 | 30.55 | 30.92 | 9,049,009 | -2.03(-6.16%) |
Jun 26, 2008 | 34.56 | 34.56 | 32.59 | 32.95 | 6,805,342 | -2.09(-5.98%) |
Jun 25, 2008 | 34.94 | 36.18 | 34.46 | 35.04 | 4,308,698 | +0.11(+0.30%) |
Jun 24, 2008 | 35.65 | 35.78 | 34.14 | 34.94 | 5,289,313 | -0.92(-2.56%) |
Jun 23, 2008 | 36.00 | 36.34 | 35.63 | 35.86 | 4,940,007 | -0.22(-0.62%) |
Jun 20, 2008 | 37.35 | 37.35 | 35.46 | 36.08 | 7,484,620 | -1.67(-4.42%) |
Jun 19, 2008 | 37.74 | 37.81 | 36.49 | 37.75 | 4,348,486 | +0.27(+0.72%) |
Jun 18, 2008 | 38.50 | 39.43 | 37.04 | 37.48 | 6,516,780 | -1.34(-3.45%) |
Jun 17, 2008 | 39.26 | 39.51 | 38.07 | 38.82 | 5,168,156 | -0.28(-0.72%) |
Jun 16, 2008 | 36.64 | 39.58 | 36.24 | 39.10 | 8,187,727 | +2.44(+6.66%) |
Jun 13, 2008 | 35.93 | 36.68 | 35.59 | 36.66 | 3,741,496 | +1.08(+3.04%) |
Jun 12, 2008 | 35.54 | 36.41 | 35.21 | 35.57 | 5,335,555 | +0.28(+0.78%) |
Jun 11, 2008 | 36.58 | 37.26 | 35.30 | 35.30 | 8,776,612 | -1.82(-4.92%) |
Jun 10, 2008 | 37.74 | 38.42 | 36.85 | 37.12 | 7,006,707 | -2.21(-5.61%) |
Jun 09, 2008 | 40.63 | 40.86 | 38.45 | 39.33 | 5,138,563 | -1.14(-2.82%) |
Jun 06, 2008 | 41.55 | 41.76 | 40.11 | 40.47 | 5,029,442 | -1.61(-3.84%) |
Jun 05, 2008 | 41.98 | 42.56 | 41.39 | 42.09 | 3,550,978 | +0.63(+1.52%) |
Jun 04, 2008 | 42.37 | 43.69 | 41.26 | 41.46 | 6,213,231 | -0.63(-1.50%) |
Jun 03, 2008 | 44.34 | 44.34 | 41.97 | 42.09 | 6,885,498 | -2.25(-5.08%) |
Jun 02, 2008 | 45.28 | 45.45 | 43.61 | 44.34 | 4,614,808 | -1.25(-2.74%) |
May 30, 2008 | 44.31 | 45.93 | 43.82 | 45.58 | 4,392,685 | +1.27(+2.87%) |
May 29, 2008 | 43.65 | 45.02 | 43.52 | 44.31 | 3,171,175 | +0.46(+1.05%) |
May 28, 2008 | 42.54 | 44.21 | 41.73 | 43.85 | 6,036,396 | +0.38(+0.88%) |
May 27, 2008 | 44.37 | 44.77 | 43.05 | 43.47 | 3,920,577 | -0.54(-1.24%) |
May 26, 2008 | 45.95 | 45.95 | 43.71 | 44.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.95 | 45.95 | 43.71 | 44.02 | 5,229,541 | -0.53(-1.18%) |
May 22, 2008 | 44.63 | 44.78 | 43.69 | 44.54 | 3,414,774 | +0.09(+0.19%) |
May 21, 2008 | 46.13 | 48.39 | 43.75 | 44.46 | 7,306,952 | -1.82(-3.93%) |
May 20, 2008 | 47.40 | 47.40 | 45.98 | 46.27 | 3,975,991 | -1.49(-3.12%) |
May 19, 2008 | 49.69 | 49.69 | 47.56 | 47.76 | 3,616,000 | -2.19(-4.38%) |
May 16, 2008 | 49.54 | 50.22 | 49.03 | 49.95 | 4,942,583 | +0.05(+0.11%) |
May 15, 2008 | 46.94 | 49.90 | 45.90 | 49.90 | 4,336,811 | +2.63(+5.57%) |
May 14, 2008 | 46.87 | 48.08 | 46.51 | 47.27 | 6,076,959 | +1.33(+2.90%) |
May 13, 2008 | 46.93 | 46.93 | 45.24 | 45.93 | 3,156,598 | -0.65(-1.40%) |
May 12, 2008 | 47.00 | 47.33 | 45.76 | 46.58 | 3,071,183 | -0.51(-1.07%) |
May 09, 2008 | 46.86 | 47.25 | 45.76 | 47.09 | 2,170,787 | +0.05(+0.11%) |
May 08, 2008 | 47.70 | 47.86 | 46.69 | 47.04 | 1,772,047 | -0.35(-0.73%) |
May 07, 2008 | 48.70 | 48.89 | 47.21 | 47.38 | 3,867,369 | -1.59(-3.24%) |
May 06, 2008 | 47.94 | 49.45 | 46.82 | 48.97 | 4,908,558 | +1.05(+2.19%) |
May 05, 2008 | 47.92 | 48.29 | 46.90 | 47.92 | 3,539,643 | +0.07(+0.15%) |
May 02, 2008 | 47.60 | 49.63 | 47.19 | 47.85 | 7,112,045 | +0.63(+1.33%) |
May 01, 2008 | 45.44 | 48.07 | 44.67 | 47.22 | 20,000,098 | -2.82(-5.63%) |
Apr 30, 2008 | 49.05 | 50.55 | 47.94 | 50.04 | 7,841,752 | +1.57(+3.24%) |
Apr 29, 2008 | 46.77 | 49.67 | 46.61 | 48.47 | 5,439,112 | +1.35(+2.86%) |
Apr 28, 2008 | 45.96 | 47.34 | 45.96 | 47.12 | 2,956,390 | +0.98(+2.12%) |
Apr 25, 2008 | 46.76 | 46.77 | 45.14 | 46.14 | 2,989,181 | -0.10(-0.21%) |
Apr 24, 2008 | 46.01 | 47.21 | 43.41 | 46.24 | 7,058,185 | +0.44(+0.96%) |
Apr 23, 2008 | 47.46 | 48.25 | 45.59 | 45.80 | 5,656,026 | -0.80(-1.72%) |
Apr 22, 2008 | 42.83 | 48.54 | 42.83 | 46.60 | 13,584,477 | +3.91(+9.16%) |
Apr 21, 2008 | 44.63 | 44.63 | 42.58 | 42.69 | 4,815,864 | -1.80(-4.04%) |
Apr 18, 2008 | 45.27 | 45.73 | 44.02 | 44.49 | 6,429,126 | +0.44(+1.00%) |
Apr 17, 2008 | 44.70 | 44.96 | 43.14 | 44.05 | 6,518,493 | -1.36(-2.99%) |
Apr 16, 2008 | 45.51 | 45.69 | 43.82 | 45.41 | 8,108,742 | +0.09(+0.20%) |
Apr 15, 2008 | 48.95 | 48.95 | 44.70 | 45.32 | 8,422,409 | -3.28(-6.74%) |
Apr 14, 2008 | 50.68 | 51.09 | 48.39 | 48.59 | 3,559,474 | -1.66(-3.30%) |
Apr 11, 2008 | 51.92 | 51.92 | 49.80 | 50.25 | 3,330,852 | -2.09(-4.00%) |
Apr 10, 2008 | 52.17 | 53.06 | 51.32 | 52.35 | 3,606,316 | -0.26(-0.50%) |
Apr 09, 2008 | 53.57 | 54.53 | 52.21 | 52.61 | 2,964,852 | -0.89(-1.67%) |
Apr 08, 2008 | 52.39 | 54.16 | 51.94 | 53.50 | 3,529,643 | +0.47(+0.88%) |
Apr 07, 2008 | 52.52 | 54.57 | 50.88 | 53.04 | 4,312,840 | +1.15(+2.21%) |
Apr 04, 2008 | 52.59 | 52.59 | 50.90 | 51.89 | 2,627,922 | -0.70(-1.32%) |
Apr 03, 2008 | 50.91 | 53.04 | 50.47 | 52.58 | 3,325,071 | +1.04(+2.03%) |
Apr 02, 2008 | 51.27 | 53.96 | 50.69 | 51.54 | 4,202,253 | +0.58(+1.15%) |