Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.106 | 9.263 | 8.758 | 8.881 | 13,409,632 | -0.17(-1.90%) |
Jun 29, 2009 | 9.121 | 9.196 | 8.747 | 9.053 | 14,657,965 | +0.17(+1.94%) |
Jun 26, 2009 | 8.911 | 9.203 | 8.754 | 8.881 | 20,089,522 | -0.17(-1.90%) |
Jun 25, 2009 | 8.724 | 9.158 | 8.717 | 9.053 | 21,336,644 | +0.37(+4.22%) |
Jun 24, 2009 | 8.702 | 9.166 | 8.567 | 8.687 | 23,106,946 | +0.27(+3.20%) |
Jun 23, 2009 | 8.447 | 8.597 | 7.976 | 8.417 | 24,170,324 | +0.20(+2.46%) |
Jun 22, 2009 | 9.053 | 9.053 | 8.185 | 8.215 | 27,283,998 | -1.03(-11.09%) |
Jun 19, 2009 | 9.278 | 9.480 | 9.121 | 9.240 | 24,240,678 | +0.28(+3.09%) |
Jun 18, 2009 | 8.470 | 9.091 | 8.387 | 8.964 | 19,059,762 | +0.58(+6.96%) |
Jun 17, 2009 | 8.934 | 8.934 | 8.275 | 8.380 | 22,485,836 | -0.55(-6.20%) |
Jun 16, 2009 | 8.821 | 9.360 | 8.672 | 8.934 | 28,956,462 | -0.38(-4.06%) |
Jun 15, 2009 | 9.413 | 9.472 | 8.515 | 9.312 | 34,820,784 | -0.38(-3.90%) |
Jun 12, 2009 | 10.10 | 10.18 | 9.577 | 9.689 | 27,269,532 | -0.85(-8.03%) |
Jun 11, 2009 | 10.34 | 10.79 | 10.27 | 10.53 | 18,035,860 | +0.28(+2.70%) |
Jun 10, 2009 | 10.86 | 10.96 | 10.19 | 10.26 | 17,493,732 | -0.43(-3.99%) |
Jun 09, 2009 | 10.85 | 10.96 | 10.56 | 10.68 | 16,891,970 | -0.38(-3.45%) |
Jun 08, 2009 | 11.03 | 11.21 | 10.97 | 11.07 | 12,065,238 | -0.08(-0.74%) |
Jun 05, 2009 | 11.41 | 11.56 | 10.95 | 11.15 | 14,125,482 | -0.02(-0.20%) |
Jun 04, 2009 | 11.14 | 11.40 | 10.94 | 11.17 | 17,242,008 | +0.04(+0.34%) |
Jun 03, 2009 | 11.49 | 11.60 | 11.04 | 11.13 | 13,237,725 | -0.62(-5.28%) |
Jun 02, 2009 | 11.44 | 11.93 | 11.28 | 11.75 | 20,412,112 | +0.40(+3.49%) |
Jun 01, 2009 | 10.98 | 11.60 | 10.86 | 11.36 | 23,271,234 | +0.63(+5.86%) |
May 29, 2009 | 10.82 | 10.92 | 10.37 | 10.73 | 28,469,218 | +0.02(+0.14%) |
May 28, 2009 | 11.16 | 11.34 | 10.30 | 10.71 | 30,757,120 | -0.30(-2.72%) |
May 27, 2009 | 11.31 | 14.12 | 10.94 | 11.01 | 21,948,766 | -0.05(-0.47%) |
May 26, 2009 | 11.11 | 11.30 | 10.63 | 11.07 | 26,124,414 | -0.17(-1.53%) |
May 22, 2009 | 11.72 | 11.78 | 11.22 | 11.24 | 15,872,703 | -0.30(-2.59%) |
May 21, 2009 | 11.43 | 11.78 | 11.13 | 11.54 | 21,339,062 | -0.21(-1.78%) |
May 20, 2009 | 12.45 | 12.76 | 11.68 | 11.75 | 28,462,694 | -0.29(-2.42%) |
May 19, 2009 | 12.23 | 12.58 | 11.69 | 12.04 | 33,603,796 | -0.24(-1.95%) |
May 18, 2009 | 11.46 | 12.35 | 11.22 | 12.28 | 37,083,024 | +1.35(+12.40%) |
May 15, 2009 | 12.58 | 12.62 | 10.47 | 10.92 | 91,532,384 | -0.11(-1.02%) |
May 14, 2009 | 9.151 | 11.50 | 9.113 | 11.04 | 49,622,024 | +1.64(+17.44%) |
May 13, 2009 | 10.18 | 10.41 | 9.315 | 9.398 | 32,628,280 | -1.46(-13.44%) |
May 12, 2009 | 12.38 | 12.42 | 10.55 | 10.86 | 40,850,756 | -1.12(-9.37%) |
May 11, 2009 | 12.75 | 12.94 | 11.87 | 11.98 | 36,371,252 | -1.61(-11.84%) |
May 08, 2009 | 12.34 | 13.59 | 12.24 | 13.59 | 38,750,980 | +1.92(+16.45%) |
May 07, 2009 | 12.59 | 12.88 | 11.40 | 11.67 | 57,461,192 | +0.39(+3.48%) |
May 06, 2009 | 10.09 | 11.53 | 9.846 | 11.28 | 55,056,784 | +1.71(+17.92%) |
May 05, 2009 | 9.121 | 10.47 | 9.121 | 9.562 | 39,512,960 | +0.15(+1.59%) |
May 04, 2009 | 8.223 | 9.472 | 8.118 | 9.413 | 40,109,200 | +1.51(+19.13%) |
May 01, 2009 | 7.692 | 8.784 | 7.355 | 7.901 | 60,364,736 | -0.68(-7.93%) |
Apr 30, 2009 | 8.358 | 9.173 | 8.260 | 8.582 | 46,302,636 | +0.44(+5.42%) |
Apr 29, 2009 | 7.392 | 8.230 | 7.377 | 8.141 | 30,571,396 | +0.85(+11.59%) |
Apr 28, 2009 | 7.048 | 7.557 | 7.033 | 7.295 | 17,079,128 | +0.12(+1.67%) |
Apr 27, 2009 | 6.801 | 7.460 | 6.801 | 7.175 | 17,491,022 | +0.00(+0.00%) |
Apr 24, 2009 | 7.415 | 7.482 | 7.108 | 7.175 | 25,925,332 | -0.18(-2.44%) |
Apr 23, 2009 | 7.669 | 7.669 | 6.988 | 7.355 | 25,351,100 | +0.11(+1.55%) |
Apr 22, 2009 | 7.295 | 7.677 | 7.026 | 7.243 | 30,841,014 | -0.34(-4.54%) |
Apr 21, 2009 | 6.480 | 7.707 | 6.405 | 7.587 | 31,208,230 | +0.77(+11.31%) |
Apr 20, 2009 | 7.924 | 8.223 | 6.809 | 6.816 | 26,409,152 | -1.55(-18.52%) |
Apr 17, 2009 | 8.111 | 8.477 | 7.789 | 8.365 | 26,119,918 | +0.22(+2.66%) |
Apr 16, 2009 | 8.365 | 8.380 | 7.811 | 8.148 | 23,028,118 | +0.04(+0.55%) |
Apr 15, 2009 | 7.437 | 8.103 | 7.183 | 8.103 | 24,832,272 | +0.56(+7.44%) |
Apr 14, 2009 | 8.769 | 8.829 | 7.535 | 7.542 | 33,187,924 | -1.11(-12.80%) |
Apr 13, 2009 | 7.729 | 8.889 | 7.594 | 8.649 | 29,772,784 | +0.57(+7.04%) |
Apr 09, 2009 | 7.744 | 8.088 | 7.422 | 8.081 | 39,010,920 | +0.91(+12.62%) |
Apr 08, 2009 | 8.013 | 8.530 | 6.943 | 7.175 | 90,390,768 | +0.85(+13.49%) |
Apr 07, 2009 | 6.809 | 6.988 | 6.292 | 6.322 | 34,092,956 | -0.72(-10.20%) |
Apr 06, 2009 | 6.233 | 7.123 | 6.098 | 7.041 | 33,619,512 | +0.50(+7.67%) |
Apr 03, 2009 | 5.754 | 6.547 | 5.619 | 6.539 | 25,988,670 | +0.61(+10.21%) |
Apr 02, 2009 | 6.360 | 6.412 | 5.881 | 5.933 | 36,977,748 | +0.19(+3.39%) |
Apr 01, 2009 | 5.537 | 5.963 | 5.357 | 5.739 | 37,298,844 | -0.13(-2.29%) |
Mar 31, 2009 | 5.275 | 6.173 | 4.878 | 5.873 | 62,773,376 | +0.10(+1.82%) |
Mar 30, 2009 | 6.494 | 6.607 | 5.724 | 5.769 | 31,167,936 | -1.34(-18.84%) |
Mar 26, 2009 | 7.183 | 7.243 | 6.741 | 7.108 | 28,055,462 | +0.16(+2.37%) |
Mar 25, 2009 | 7.093 | 7.512 | 6.203 | 6.943 | 38,631,428 | +0.17(+2.54%) |
Mar 24, 2009 | 6.584 | 7.295 | 6.360 | 6.771 | 39,708,300 | -0.19(-2.69%) |
Mar 23, 2009 | 6.427 | 6.958 | 6.397 | 6.958 | 38,924,216 | +1.26(+22.05%) |
Mar 20, 2009 | 5.918 | 6.061 | 5.440 | 5.701 | 29,898,454 | -0.57(-9.07%) |
Mar 19, 2009 | 7.071 | 7.235 | 5.963 | 6.270 | 49,997,288 | -0.34(-5.10%) |
Mar 18, 2009 | 5.163 | 6.831 | 5.088 | 6.607 | 68,766,240 | +1.27(+23.84%) |
Mar 17, 2009 | 5.148 | 5.529 | 4.871 | 5.335 | 41,666,592 | +0.43(+8.86%) |
Mar 16, 2009 | 5.440 | 5.956 | 4.886 | 4.901 | 50,849,648 | -0.37(-6.96%) |
Mar 13, 2009 | 4.811 | 5.552 | 4.564 | 5.267 | 0 | +0.67(+14.47%) |
Mar 12, 2009 | 3.980 | 4.789 | 3.674 | 4.602 | 45,889,184 | +0.55(+13.47%) |
Mar 11, 2009 | 4.197 | 4.377 | 3.666 | 4.055 | 40,879,260 | +0.17(+4.43%) |
Mar 10, 2009 | 3.442 | 3.913 | 3.277 | 3.883 | 39,759,168 | +0.82(+26.59%) |
Mar 09, 2009 | 2.604 | 3.419 | 2.536 | 3.068 | 37,377,356 | +0.36(+13.26%) |
Mar 06, 2009 | 3.217 | 3.270 | 2.492 | 2.709 | 0 | -0.38(-12.35%) |
Mar 05, 2009 | 3.644 | 3.719 | 2.753 | 3.090 | 53,264,456 | -0.76(-19.65%) |
Mar 04, 2009 | 4.048 | 4.190 | 3.045 | 3.846 | 65,639,756 | -0.05(-1.34%) |
Mar 02, 2009 | 4.385 | 4.414 | 3.898 | 3.898 | 36,518,780 | -0.67(-14.59%) |
Feb 27, 2009 | 4.804 | 4.848 | 4.302 | 4.564 | 0 | -0.85(-15.63%) |
Feb 26, 2009 | 5.656 | 5.859 | 5.245 | 5.410 | 31,709,006 | +0.14(+2.70%) |
Feb 25, 2009 | 5.911 | 5.911 | 4.953 | 5.267 | 48,642,244 | -0.73(-12.11%) |
Feb 24, 2009 | 5.155 | 6.427 | 4.564 | 5.993 | 55,099,504 | +1.00(+19.91%) |
Feb 23, 2009 | 6.098 | 6.173 | 4.826 | 4.998 | 41,160,928 | -0.08(-1.62%) |
Feb 20, 2009 | 5.133 | 5.604 | 4.302 | 5.080 | 62,620,252 | -0.70(-12.16%) |
Feb 19, 2009 | 7.931 | 7.983 | 5.522 | 5.784 | 56,029,188 | -1.88(-24.51%) |
Feb 18, 2009 | 7.684 | 7.991 | 6.958 | 7.662 | 30,424,768 | +0.19(+2.61%) |
Feb 17, 2009 | 8.619 | 8.747 | 7.370 | 7.467 | 34,509,860 | -1.86(-19.90%) |
Feb 13, 2009 | 9.540 | 9.697 | 9.210 | 9.323 | 19,344,330 | -0.06(-0.64%) |
Feb 12, 2009 | 9.585 | 9.630 | 8.896 | 9.383 | 31,259,398 | -0.78(-7.66%) |
Feb 11, 2009 | 10.09 | 10.46 | 9.689 | 10.16 | 19,672,578 | +0.40(+4.06%) |
Feb 10, 2009 | 10.38 | 11.25 | 9.652 | 9.764 | 33,443,968 | -1.48(-13.17%) |
Feb 09, 2009 | 10.89 | 11.87 | 10.65 | 11.25 | 42,117,688 | +1.76(+18.53%) |
Feb 06, 2009 | 8.979 | 9.727 | 7.976 | 9.487 | 94,066,336 | -1.80(-15.97%) |
Feb 05, 2009 | 11.05 | 12.02 | 10.47 | 11.29 | 31,296,740 | +0.39(+3.57%) |
Feb 04, 2009 | 11.22 | 11.59 | 10.80 | 10.90 | 18,665,960 | -0.03(-0.27%) |
Feb 03, 2009 | 11.60 | 11.85 | 10.69 | 10.93 | 20,795,946 | -0.38(-3.37%) |
Feb 02, 2009 | 10.73 | 11.78 | 9.846 | 11.31 | 36,352,452 | +1.47(+14.89%) |
Jan 30, 2009 | 11.71 | 11.94 | 9.600 | 9.846 | 0 | -1.68(-14.55%) |
Jan 29, 2009 | 12.38 | 12.68 | 11.37 | 11.52 | 20,443,730 | -1.73(-13.04%) |
Jan 28, 2009 | 11.82 | 13.60 | 11.75 | 13.25 | 26,974,144 | +2.33(+21.38%) |
Jan 27, 2009 | 10.80 | 11.22 | 10.46 | 10.92 | 12,295,837 | +0.40(+3.84%) |
Jan 26, 2009 | 10.61 | 11.71 | 10.42 | 10.51 | 20,216,458 | -0.04(-0.35%) |
Jan 23, 2009 | 8.589 | 10.64 | 8.230 | 10.55 | 22,447,076 | +1.44(+15.76%) |
Jan 22, 2009 | 9.465 | 9.704 | 8.791 | 9.113 | 19,082,546 | -0.98(-9.71%) |
Jan 21, 2009 | 9.091 | 10.21 | 8.836 | 10.09 | 21,940,604 | +1.48(+17.20%) |
Jan 20, 2009 | 10.01 | 10.47 | 8.612 | 8.612 | 19,333,182 | -1.71(-16.59%) |
Jan 16, 2009 | 10.60 | 10.92 | 9.427 | 10.33 | 16,196,455 | +0.45(+4.55%) |
Jan 15, 2009 | 10.33 | 10.55 | 9.031 | 9.876 | 23,998,960 | -0.44(-4.28%) |
Jan 14, 2009 | 11.07 | 11.13 | 10.11 | 10.32 | 18,287,962 | -1.23(-10.69%) |
Jan 13, 2009 | 10.81 | 11.91 | 10.20 | 11.55 | 20,131,114 | +0.49(+4.47%) |
Jan 12, 2009 | 13.54 | 13.55 | 10.85 | 11.06 | 24,256,540 | -2.53(-18.61%) |
Jan 09, 2009 | 13.89 | 14.13 | 13.40 | 13.59 | 11,528,619 | -0.24(-1.73%) |
Jan 08, 2009 | 13.23 | 14.18 | 12.91 | 13.83 | 15,283,208 | +0.43(+3.18%) |
Jan 07, 2009 | 14.33 | 14.43 | 13.30 | 13.40 | 15,765,763 | -1.32(-8.99%) |
Jan 06, 2009 | 13.14 | 14.90 | 13.10 | 14.72 | 23,508,554 | +1.83(+14.22%) |
Jan 05, 2009 | 12.58 | 13.56 | 12.14 | 12.89 | 16,812,642 | +0.10(+0.82%) |
Jan 02, 2009 | 12.48 | 12.94 | 11.79 | 12.79 | 12,033,211 | +0.50(+4.08%) |
Jan 01, 2009 | 12.21 | 12.42 | 12.05 | 12.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.21 | 12.42 | 12.05 | 12.29 | 8,868,928 | +0.07(+0.61%) |
Dec 30, 2008 | 11.70 | 12.32 | 11.48 | 12.21 | 8,983,736 | +0.58(+5.02%) |
Dec 29, 2008 | 11.69 | 11.87 | 11.25 | 11.63 | 4,901,445 | -0.02(-0.13%) |
Dec 26, 2008 | 11.69 | 11.95 | 11.35 | 11.64 | 5,318,367 | +0.10(+0.91%) |
Dec 24, 2008 | 11.70 | 11.85 | 11.19 | 11.54 | 4,879,073 | -0.24(-2.03%) |
Dec 23, 2008 | 12.16 | 12.57 | 11.61 | 11.78 | 10,830,939 | -0.18(-1.50%) |
Dec 22, 2008 | 12.79 | 13.39 | 11.60 | 11.96 | 14,800,137 | -0.82(-6.39%) |
Dec 19, 2008 | 13.13 | 13.46 | 12.38 | 12.77 | 20,294,180 | -0.08(-0.64%) |
Dec 18, 2008 | 13.56 | 14.38 | 12.39 | 12.85 | 30,012,816 | -0.25(-1.94%) |
Dec 17, 2008 | 12.67 | 14.07 | 11.97 | 13.11 | 29,845,308 | +0.18(+1.39%) |
Dec 16, 2008 | 10.78 | 12.93 | 10.71 | 12.93 | 37,383,528 | +2.48(+23.69%) |
Dec 15, 2008 | 11.25 | 11.30 | 10.29 | 10.45 | 16,956,056 | -0.38(-3.52%) |
Dec 12, 2008 | 10.36 | 11.40 | 9.839 | 10.83 | 0 | -0.37(-3.27%) |
Dec 11, 2008 | 11.65 | 12.33 | 10.98 | 11.20 | 25,453,508 | -0.48(-4.10%) |
Dec 10, 2008 | 11.72 | 12.30 | 11.26 | 11.68 | 32,281,168 | +0.34(+3.04%) |
Dec 09, 2008 | 10.99 | 12.35 | 10.30 | 11.34 | 41,880,476 | +0.22(+1.95%) |
Dec 08, 2008 | 12.64 | 13.56 | 10.98 | 11.12 | 89,810,616 | +0.20(+1.85%) |
Dec 05, 2008 | 6.958 | 12.03 | 6.584 | 10.92 | 0 | +5.52(+102.36%) |
Dec 04, 2008 | 5.065 | 5.656 | 4.789 | 5.395 | 18,678,912 | +0.22(+4.19%) |
Dec 03, 2008 | 4.931 | 5.357 | 4.736 | 5.178 | 16,500,015 | +0.13(+2.52%) |
Dec 02, 2008 | 5.200 | 5.612 | 4.639 | 5.050 | 20,274,500 | +0.10(+2.12%) |
Dec 01, 2008 | 5.896 | 6.023 | 4.901 | 4.946 | 15,970,170 | -1.38(-21.78%) |
Nov 28, 2008 | 5.694 | 6.524 | 5.574 | 6.322 | 10,808,589 | +0.63(+11.04%) |
Nov 26, 2008 | 5.103 | 5.814 | 4.729 | 5.694 | 17,580,488 | +0.43(+8.10%) |
Nov 25, 2008 | 5.013 | 5.888 | 4.916 | 5.267 | 32,147,242 | +0.60(+12.82%) |
Nov 24, 2008 | 4.272 | 4.751 | 3.861 | 4.669 | 23,414,832 | +0.97(+26.06%) |
Nov 21, 2008 | 4.751 | 4.856 | 3.113 | 3.704 | 38,572,756 | -0.46(-11.13%) |
Nov 20, 2008 | 5.013 | 5.103 | 4.115 | 4.168 | 29,020,692 | -0.98(-19.04%) |
Nov 19, 2008 | 6.891 | 6.973 | 5.065 | 5.148 | 38,143,012 | -2.07(-28.63%) |
Nov 18, 2008 | 7.153 | 7.370 | 6.547 | 7.213 | 21,415,968 | +0.28(+4.10%) |
Nov 17, 2008 | 8.709 | 9.121 | 6.786 | 6.928 | 27,854,602 | -2.54(-26.80%) |
Nov 14, 2008 | 7.445 | 10.38 | 7.145 | 9.465 | 42,842,360 | +1.64(+20.94%) |
Nov 13, 2008 | 7.542 | 8.156 | 6.450 | 7.826 | 26,027,504 | +0.59(+8.17%) |
Nov 12, 2008 | 8.215 | 8.455 | 6.921 | 7.235 | 20,305,828 | -1.17(-13.97%) |
Nov 11, 2008 | 9.817 | 10.28 | 7.759 | 8.410 | 34,942,232 | -2.48(-22.75%) |
Nov 10, 2008 | 12.03 | 12.15 | 10.33 | 10.89 | 15,552,956 | -0.18(-1.62%) |
Nov 07, 2008 | 10.64 | 11.86 | 10.21 | 11.07 | 0 | +0.91(+8.91%) |
Nov 06, 2008 | 12.14 | 13.30 | 10.06 | 10.16 | 28,788,228 | -2.67(-20.82%) |
Nov 05, 2008 | 12.53 | 14.90 | 12.12 | 12.83 | 39,066,908 | +0.04(+0.35%) |
Nov 04, 2008 | 13.02 | 14.13 | 12.20 | 12.79 | 52,589,008 | +0.61(+4.98%) |
Nov 03, 2008 | 8.604 | 12.60 | 8.455 | 12.18 | 94,662,280 | +4.46(+57.75%) |
Oct 31, 2008 | 7.826 | 8.305 | 6.509 | 7.722 | 60,637,700 | +0.52(+7.28%) |
Oct 30, 2008 | 13.28 | 13.31 | 6.158 | 7.198 | 89,540,736 | -7.66(-51.56%) |
Oct 29, 2008 | 14.31 | 16.03 | 13.84 | 14.86 | 10,533,635 | +0.48(+3.33%) |
Oct 28, 2008 | 15.86 | 15.86 | 12.14 | 14.38 | 13,612,329 | -0.41(-2.78%) |
Oct 27, 2008 | 17.22 | 17.84 | 14.79 | 14.79 | 7,070,713 | -3.39(-18.64%) |
Oct 24, 2008 | 13.72 | 18.64 | 13.47 | 18.18 | 12,211,167 | +2.54(+16.21%) |
Oct 23, 2008 | 17.21 | 17.96 | 14.22 | 15.65 | 9,281,873 | -1.32(-7.80%) |
Oct 22, 2008 | 19.94 | 20.43 | 15.97 | 16.97 | 7,112,244 | -3.64(-17.68%) |
Oct 21, 2008 | 20.96 | 22.06 | 20.03 | 20.61 | 5,008,756 | -1.31(-5.97%) |
Oct 20, 2008 | 21.80 | 21.96 | 19.93 | 21.92 | 5,627,677 | +0.46(+2.13%) |
Oct 17, 2008 | 21.13 | 23.82 | 19.45 | 21.47 | 0 | -0.13(-0.59%) |
Oct 16, 2008 | 24.14 | 24.80 | 18.96 | 21.59 | 11,478,317 | -2.91(-11.88%) |
Oct 15, 2008 | 23.80 | 25.30 | 22.61 | 24.50 | 14,066,303 | -0.19(-0.76%) |
Oct 14, 2008 | 21.70 | 26.74 | 20.61 | 24.69 | 22,083,102 | +6.26(+33.98%) |
Oct 13, 2008 | 15.88 | 18.76 | 15.88 | 18.43 | 11,411,435 | +4.04(+28.08%) |
Oct 10, 2008 | 13.24 | 15.76 | 12.32 | 14.39 | 0 | -0.66(-4.38%) |
Oct 09, 2008 | 19.80 | 20.81 | 15.05 | 15.05 | 11,668,057 | -3.55(-19.11%) |
Oct 08, 2008 | 21.05 | 21.95 | 18.22 | 18.60 | 7,559,350 | -2.82(-13.17%) |
Oct 07, 2008 | 23.21 | 26.02 | 21.35 | 21.42 | 7,597,346 | -1.70(-7.35%) |
Oct 06, 2008 | 22.73 | 24.65 | 21.74 | 23.12 | 12,189,715 | +2.62(+12.77%) |
Oct 03, 2008 | 22.42 | 24.90 | 19.96 | 20.50 | 0 | +1.11(+5.75%) |
Oct 02, 2008 | 28.96 | 28.96 | 19.06 | 19.39 | 11,380,028 | -9.13(-32.01%) |
Oct 01, 2008 | 29.94 | 29.94 | 25.98 | 28.51 | 12,739,425 | -2.15(-7.03%) |
Sep 30, 2008 | 38.26 | 38.35 | 23.39 | 30.67 | 21,266,102 | -6.74(-18.02%) |
Sep 29, 2008 | 40.96 | 42.62 | 34.24 | 37.41 | 5,556,606 | -4.97(-11.72%) |
Sep 26, 2008 | 37.57 | 43.01 | 37.44 | 42.38 | 0 | +3.66(+9.45%) |
Sep 25, 2008 | 39.41 | 42.36 | 37.93 | 38.72 | 5,213,006 | -0.11(-0.29%) |
Sep 24, 2008 | 41.66 | 42.24 | 38.32 | 38.83 | 4,103,500 | -3.13(-7.45%) |
Sep 23, 2008 | 45.56 | 45.56 | 41.35 | 41.96 | 2,698,764 | -1.77(-4.05%) |
Sep 22, 2008 | 47.02 | 47.18 | 43.41 | 43.73 | 3,196,049 | -3.52(-7.44%) |
Sep 19, 2008 | 48.30 | 54.09 | 44.77 | 47.25 | 0 | +4.37(+10.19%) |
Sep 18, 2008 | 40.51 | 42.90 | 35.54 | 42.88 | 11,335,994 | +4.38(+11.39%) |
Sep 17, 2008 | 43.13 | 43.13 | 38.43 | 38.50 | 8,523,477 | -4.69(-10.86%) |
Sep 16, 2008 | 41.25 | 43.68 | 39.94 | 43.19 | 9,251,512 | +0.47(+1.10%) |
Sep 15, 2008 | 42.80 | 45.99 | 42.72 | 42.72 | 8,374,707 | -2.46(-5.45%) |
Sep 12, 2008 | 45.39 | 46.23 | 44.62 | 45.18 | 0 | -1.26(-2.71%) |
Sep 11, 2008 | 45.45 | 46.58 | 44.23 | 46.43 | 8,588,477 | +0.02(+0.05%) |
Sep 10, 2008 | 47.50 | 47.50 | 45.87 | 46.41 | 5,913,413 | -0.52(-1.10%) |
Sep 09, 2008 | 48.33 | 50.03 | 46.93 | 46.93 | 5,404,936 | -2.66(-5.36%) |
Sep 08, 2008 | 48.68 | 49.64 | 47.56 | 49.58 | 6,153,529 | +3.27(+7.06%) |
Sep 05, 2008 | 45.64 | 46.51 | 45.25 | 46.31 | 0 | +0.11(+0.24%) |
Sep 04, 2008 | 47.75 | 47.93 | 46.05 | 46.20 | 3,169,235 | -2.03(-4.20%) |
Sep 03, 2008 | 46.95 | 48.27 | 46.88 | 48.23 | 3,417,724 | +0.08(+0.17%) |
Sep 02, 2008 | 48.08 | 48.87 | 47.35 | 48.15 | 3,999,539 | +0.95(+2.01%) |
Aug 29, 2008 | 47.00 | 47.51 | 46.46 | 47.20 | 0 | -0.19(-0.39%) |
Aug 28, 2008 | 45.38 | 47.46 | 44.80 | 47.38 | 3,700,329 | +2.36(+5.23%) |
Aug 27, 2008 | 44.53 | 45.10 | 43.96 | 45.03 | 2,620,904 | +0.46(+1.02%) |
Aug 26, 2008 | 44.74 | 45.11 | 43.93 | 44.57 | 3,272,590 | -0.35(-0.78%) |
Aug 25, 2008 | 44.97 | 45.72 | 44.74 | 44.92 | 2,194,319 | -1.03(-2.25%) |
Aug 22, 2008 | 45.15 | 46.00 | 44.98 | 45.96 | 0 | +1.23(+2.74%) |
Aug 21, 2008 | 45.21 | 45.22 | 44.35 | 44.73 | 3,112,601 | -1.02(-2.24%) |
Aug 20, 2008 | 45.60 | 45.96 | 44.56 | 45.75 | 3,738,785 | +0.17(+0.38%) |
Aug 19, 2008 | 46.02 | 46.07 | 45.19 | 45.58 | 4,056,485 | -0.83(-1.79%) |
Aug 18, 2008 | 48.23 | 48.51 | 46.13 | 46.41 | 3,103,132 | -1.78(-3.70%) |
Aug 15, 2008 | 47.89 | 48.78 | 47.59 | 48.19 | 0 | +0.37(+0.77%) |
Aug 14, 2008 | 46.46 | 48.12 | 46.36 | 47.83 | 2,795,726 | +0.93(+1.98%) |
Aug 13, 2008 | 48.10 | 48.10 | 46.06 | 46.90 | 3,755,207 | -1.34(-2.78%) |
Aug 12, 2008 | 49.46 | 49.52 | 47.77 | 48.24 | 4,086,907 | -1.59(-3.20%) |
Aug 11, 2008 | 48.67 | 50.88 | 48.63 | 49.83 | 3,030,333 | -0.09(-0.18%) |
Aug 08, 2008 | 47.52 | 50.11 | 47.09 | 49.92 | 3,218,838 | +2.37(+4.99%) |
Aug 07, 2008 | 49.73 | 49.76 | 47.09 | 47.55 | 5,342,022 | -2.63(-5.25%) |
Aug 06, 2008 | 50.68 | 51.14 | 49.69 | 50.18 | 3,733,372 | -0.50(-0.99%) |
Aug 05, 2008 | 48.26 | 50.85 | 47.99 | 50.68 | 5,317,229 | +3.41(+7.22%) |
Aug 04, 2008 | 47.38 | 47.87 | 46.67 | 47.27 | 2,090,016 | +0.18(+0.38%) |
Aug 01, 2008 | 47.62 | 47.82 | 45.99 | 47.09 | 2,994,196 | -0.34(-0.71%) |
Jul 31, 2008 | 47.14 | 48.02 | 46.57 | 47.43 | 4,813,280 | -0.19(-0.41%) |
Jul 30, 2008 | 47.52 | 48.65 | 46.54 | 47.62 | 7,471,903 | +0.53(+1.13%) |
Jul 29, 2008 | 47.09 | 47.51 | 45.39 | 47.09 | 11,131,434 | +3.50(+8.03%) |
Jul 28, 2008 | 45.19 | 46.20 | 43.47 | 43.59 | 5,451,408 | -1.75(-3.86%) |
Jul 25, 2008 | 46.08 | 46.43 | 44.88 | 45.34 | 5,075,966 | -0.71(-1.54%) |
Jul 24, 2008 | 48.16 | 48.60 | 46.01 | 46.05 | 4,897,801 | -2.16(-4.48%) |
Jul 23, 2008 | 46.81 | 48.81 | 46.25 | 48.21 | 5,847,155 | +1.41(+3.02%) |
Jul 22, 2008 | 43.82 | 46.98 | 42.84 | 46.80 | 5,187,949 | +2.55(+5.77%) |
Jul 21, 2008 | 45.18 | 45.35 | 43.95 | 44.25 | 4,335,881 | -0.43(-0.97%) |
Jul 18, 2008 | 43.91 | 44.90 | 42.98 | 44.68 | 5,312,707 | +0.74(+1.69%) |
Jul 17, 2008 | 43.99 | 45.20 | 43.29 | 43.94 | 8,165,437 | +0.26(+0.60%) |
Jul 16, 2008 | 40.73 | 43.70 | 40.43 | 43.68 | 7,272,418 | +3.08(+7.57%) |
Jul 15, 2008 | 42.11 | 42.57 | 39.80 | 40.61 | 7,959,585 | -1.74(-4.12%) |
Jul 14, 2008 | 43.46 | 44.66 | 42.27 | 42.35 | 5,348,821 | -0.76(-1.77%) |
Jul 11, 2008 | 45.64 | 45.86 | 42.48 | 43.11 | 10,406,155 | -3.34(-7.18%) |
Jul 10, 2008 | 46.16 | 47.65 | 46.05 | 46.45 | 6,526,264 | -1.44(-3.00%) |
Jul 09, 2008 | 49.85 | 51.05 | 47.74 | 47.89 | 5,446,646 | -1.54(-3.12%) |
Jul 08, 2008 | 47.95 | 49.65 | 47.47 | 49.43 | 4,303,427 | +1.83(+3.84%) |
Jul 07, 2008 | 48.50 | 49.37 | 47.37 | 47.60 | 4,298,697 | -0.73(-1.52%) |
Jul 04, 2008 | 48.39 | 48.94 | 48.24 | 48.33 | 2,532,079 | +0.00(+0.00%) |
Jul 03, 2008 | 48.39 | 48.94 | 48.24 | 48.33 | 2,532,079 | +0.34(+0.70%) |
Jul 02, 2008 | 48.54 | 49.04 | 47.91 | 48.00 | 5,329,318 | -0.16(-0.34%) |