Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.76 | 17.79 | 17.21 | 17.33 | 114,417,024 | -0.31(-1.73%) |
Sep 29, 2009 | 17.84 | 18.03 | 17.59 | 17.63 | 76,512,112 | -0.08(-0.48%) |
Sep 28, 2009 | 17.38 | 17.84 | 17.35 | 17.72 | 69,861,992 | +0.44(+2.57%) |
Sep 25, 2009 | 17.25 | 17.48 | 16.95 | 17.27 | 98,315,472 | -0.22(-1.27%) |
Sep 24, 2009 | 18.00 | 18.12 | 17.24 | 17.49 | 116,720,320 | -0.44(-2.47%) |
Sep 23, 2009 | 18.12 | 18.46 | 17.88 | 17.94 | 127,304,208 | -0.01(-0.06%) |
Sep 22, 2009 | 18.00 | 18.14 | 17.84 | 17.95 | 90,855,504 | +0.26(+1.49%) |
Sep 21, 2009 | 17.34 | 17.82 | 17.14 | 17.68 | 103,444,376 | +0.27(+1.58%) |
Sep 18, 2009 | 17.81 | 17.81 | 17.34 | 17.41 | 116,595,920 | -0.66(-3.68%) |
Sep 17, 2009 | 17.91 | 18.49 | 17.25 | 18.07 | 241,671,648 | +0.90(+5.23%) |
Sep 16, 2009 | 16.80 | 17.61 | 16.74 | 17.18 | 261,780,896 | +0.78(+4.73%) |
Sep 15, 2009 | 15.88 | 16.55 | 15.87 | 16.40 | 204,001,200 | +0.67(+4.23%) |
Sep 14, 2009 | 14.91 | 15.79 | 14.76 | 15.73 | 135,771,696 | +0.70(+4.64%) |
Sep 11, 2009 | 15.24 | 15.35 | 15.00 | 15.04 | 98,754,528 | -0.13(-0.88%) |
Sep 10, 2009 | 15.29 | 15.31 | 14.88 | 15.17 | 116,914,336 | -0.07(-0.47%) |
Sep 09, 2009 | 15.15 | 15.41 | 14.97 | 15.24 | 150,244,528 | +0.38(+2.55%) |
Sep 08, 2009 | 14.88 | 15.06 | 14.72 | 14.86 | 139,473,424 | +0.65(+4.54%) |
Sep 04, 2009 | 13.82 | 14.25 | 13.63 | 14.22 | 75,350,784 | +0.43(+3.12%) |
Sep 03, 2009 | 13.68 | 13.82 | 13.62 | 13.79 | 53,110,972 | +0.26(+1.89%) |
Sep 02, 2009 | 13.54 | 13.65 | 13.36 | 13.53 | 68,665,328 | -0.12(-0.90%) |
Sep 01, 2009 | 14.08 | 14.23 | 13.63 | 13.65 | 100,904,856 | -0.59(-4.17%) |
Aug 31, 2009 | 14.29 | 14.33 | 14.09 | 14.25 | 65,456,032 | -0.18(-1.28%) |
Aug 28, 2009 | 14.71 | 14.73 | 14.33 | 14.43 | 72,085,232 | -0.11(-0.77%) |
Aug 27, 2009 | 14.46 | 14.61 | 14.30 | 14.54 | 62,245,080 | +0.08(+0.57%) |
Aug 26, 2009 | 14.60 | 14.66 | 14.36 | 14.46 | 64,981,908 | -0.19(-1.33%) |
Aug 25, 2009 | 14.59 | 14.80 | 14.55 | 14.66 | 72,844,080 | +0.10(+0.70%) |
Aug 24, 2009 | 14.72 | 14.86 | 14.40 | 14.55 | 83,488,904 | -0.01(-0.07%) |
Aug 21, 2009 | 14.51 | 14.64 | 14.35 | 14.56 | 88,411,848 | +0.41(+2.90%) |
Aug 20, 2009 | 14.00 | 14.23 | 13.91 | 14.15 | 62,315,180 | +0.29(+2.07%) |
Aug 19, 2009 | 13.66 | 13.96 | 13.62 | 13.87 | 58,862,536 | -0.06(-0.44%) |
Aug 18, 2009 | 13.87 | 13.99 | 13.79 | 13.93 | 58,648,272 | +0.37(+2.72%) |
Aug 17, 2009 | 13.68 | 13.75 | 13.49 | 13.56 | 79,256,688 | -0.71(-4.96%) |
Aug 14, 2009 | 14.46 | 14.50 | 14.11 | 14.27 | 64,074,280 | -0.42(-2.86%) |
Aug 13, 2009 | 14.74 | 14.78 | 14.29 | 14.69 | 81,702,384 | +0.21(+1.42%) |
Aug 12, 2009 | 14.14 | 14.70 | 14.02 | 14.48 | 90,064,576 | +0.14(+1.00%) |
Aug 11, 2009 | 14.80 | 14.85 | 14.21 | 14.34 | 100,189,480 | -0.59(-3.98%) |
Aug 10, 2009 | 14.98 | 15.20 | 14.75 | 14.93 | 83,571,568 | -0.13(-0.88%) |
Aug 07, 2009 | 14.89 | 15.25 | 14.75 | 15.07 | 93,467,792 | +0.40(+2.73%) |
Aug 06, 2009 | 14.54 | 14.79 | 14.37 | 14.67 | 117,246,912 | +0.33(+2.29%) |
Aug 05, 2009 | 14.20 | 14.45 | 14.18 | 14.34 | 97,237,776 | +0.17(+1.23%) |
Aug 04, 2009 | 14.00 | 14.16 | 13.72 | 14.16 | 111,495,552 | +0.12(+0.88%) |
Aug 03, 2009 | 13.99 | 14.19 | 13.79 | 14.04 | 96,560,624 | +0.31(+2.24%) |
Jul 31, 2009 | 13.57 | 13.79 | 13.48 | 13.73 | 106,585,432 | +0.30(+2.21%) |
Jul 30, 2009 | 13.33 | 13.70 | 13.29 | 13.44 | 164,818,240 | +0.87(+6.93%) |
Jul 29, 2009 | 12.75 | 12.75 | 12.41 | 12.57 | 78,064,080 | -0.27(-2.08%) |
Jul 28, 2009 | 12.56 | 13.02 | 12.48 | 12.83 | 102,901,128 | +0.22(+1.71%) |
Jul 27, 2009 | 12.61 | 12.69 | 12.33 | 12.62 | 75,137,576 | +0.29(+2.33%) |
Jul 24, 2009 | 12.19 | 12.35 | 12.07 | 12.33 | 58,264,684 | +0.08(+0.67%) |
Jul 23, 2009 | 11.94 | 12.38 | 11.86 | 12.25 | 99,734,240 | +0.33(+2.75%) |
Jul 22, 2009 | 11.64 | 12.03 | 11.53 | 11.92 | 76,240,576 | +0.16(+1.40%) |
Jul 21, 2009 | 12.07 | 12.10 | 11.60 | 11.76 | 98,717,016 | -0.21(-1.71%) |
Jul 20, 2009 | 12.00 | 12.23 | 11.87 | 11.96 | 92,079,504 | +0.02(+0.17%) |
Jul 17, 2009 | 12.21 | 12.28 | 11.84 | 11.94 | 176,505,232 | -0.77(-6.05%) |
Jul 16, 2009 | 12.37 | 12.81 | 12.20 | 12.71 | 90,068,064 | +0.16(+1.31%) |
Jul 15, 2009 | 12.22 | 12.59 | 12.16 | 12.55 | 89,915,880 | +0.62(+5.15%) |
Jul 14, 2009 | 11.86 | 12.02 | 11.75 | 11.93 | 69,801,256 | +0.18(+1.57%) |
Jul 13, 2009 | 11.58 | 11.79 | 11.41 | 11.75 | 99,200,168 | +0.70(+6.31%) |
Jul 10, 2009 | 11.01 | 11.12 | 10.87 | 11.05 | 68,407,872 | -0.08(-0.74%) |
Jul 09, 2009 | 11.21 | 11.26 | 10.90 | 11.13 | 79,569,112 | +0.15(+1.40%) |
Jul 08, 2009 | 11.26 | 11.34 | 10.76 | 10.98 | 136,237,120 | -0.31(-2.72%) |
Jul 07, 2009 | 11.76 | 11.83 | 11.23 | 11.28 | 96,773,744 | -0.48(-4.09%) |
Jul 06, 2009 | 11.65 | 11.81 | 11.55 | 11.77 | 63,871,780 | +0.02(+0.17%) |
Jul 02, 2009 | 11.93 | 12.07 | 11.75 | 11.75 | 69,768,120 | -0.33(-2.72%) |
Jul 01, 2009 | 12.05 | 12.20 | 11.93 | 12.07 | 62,591,252 | +0.06(+0.51%) |
Jun 30, 2009 | 12.14 | 12.24 | 11.84 | 12.01 | 85,532,984 | -0.04(-0.34%) |
Jun 29, 2009 | 12.12 | 12.13 | 11.93 | 12.05 | 51,367,372 | +0.01(+0.09%) |
Jun 26, 2009 | 12.20 | 12.30 | 11.99 | 12.04 | 66,453,428 | -0.11(-0.93%) |
Jun 25, 2009 | 12.08 | 12.23 | 12.00 | 12.16 | 73,923,712 | +0.16(+1.37%) |
Jun 24, 2009 | 12.06 | 12.33 | 11.91 | 11.99 | 80,609,000 | +0.10(+0.86%) |
Jun 23, 2009 | 11.82 | 11.95 | 11.53 | 11.89 | 84,838,880 | +0.08(+0.69%) |
Jun 22, 2009 | 12.16 | 12.20 | 11.79 | 11.81 | 99,896,112 | -0.59(-4.79%) |
Jun 19, 2009 | 12.43 | 12.58 | 12.23 | 12.40 | 121,450,048 | +0.13(+1.09%) |
Jun 18, 2009 | 12.49 | 12.54 | 11.75 | 12.27 | 171,795,888 | +0.20(+1.69%) |
Jun 17, 2009 | 12.52 | 12.54 | 11.96 | 12.06 | 131,477,504 | -0.52(-4.15%) |
Jun 16, 2009 | 12.98 | 13.03 | 12.53 | 12.59 | 92,732,624 | -0.36(-2.81%) |
Jun 15, 2009 | 13.16 | 13.16 | 12.81 | 12.95 | 76,634,216 | -0.35(-2.66%) |
Jun 12, 2009 | 13.25 | 13.32 | 13.09 | 13.31 | 58,323,572 | +0.05(+0.37%) |
Jun 11, 2009 | 13.23 | 13.54 | 13.14 | 13.26 | 72,496,888 | -0.18(-1.32%) |
Jun 10, 2009 | 13.51 | 13.56 | 12.92 | 13.43 | 83,144,552 | +0.07(+0.52%) |
Jun 09, 2009 | 13.35 | 13.48 | 13.20 | 13.36 | 55,126,152 | +0.01(+0.07%) |
Jun 08, 2009 | 13.27 | 13.48 | 13.17 | 13.35 | 59,362,028 | +0.02(+0.15%) |
Jun 05, 2009 | 13.75 | 13.77 | 13.31 | 13.34 | 76,819,232 | -0.21(-1.53%) |
Jun 04, 2009 | 13.41 | 13.54 | 13.23 | 13.54 | 59,242,544 | +0.25(+1.85%) |
Jun 03, 2009 | 13.44 | 13.49 | 13.10 | 13.30 | 69,377,784 | -0.30(-2.17%) |
Jun 02, 2009 | 13.49 | 13.64 | 13.34 | 13.59 | 67,108,444 | -0.06(-0.43%) |
Jun 01, 2009 | 13.61 | 13.78 | 13.31 | 13.65 | 87,706,984 | +0.37(+2.82%) |
May 29, 2009 | 13.13 | 13.33 | 12.04 | 13.28 | 86,193,440 | +0.27(+2.04%) |
May 28, 2009 | 13.03 | 13.08 | 12.62 | 13.01 | 83,721,288 | +0.22(+1.69%) |
May 27, 2009 | 13.27 | 13.30 | 12.67 | 12.79 | 109,129,272 | -0.39(-2.99%) |
May 26, 2009 | 12.82 | 13.40 | 12.66 | 13.19 | 97,373,824 | +0.29(+2.21%) |
May 22, 2009 | 13.16 | 13.20 | 12.82 | 12.90 | 54,860,476 | -0.14(-1.06%) |
May 21, 2009 | 13.31 | 13.33 | 12.85 | 13.04 | 106,992,008 | -0.52(-3.85%) |
May 20, 2009 | 13.82 | 14.16 | 13.53 | 13.56 | 115,297,336 | +0.07(+0.51%) |
May 19, 2009 | 13.43 | 13.75 | 13.29 | 13.49 | 93,471,888 | +0.23(+1.71%) |
May 18, 2009 | 12.91 | 13.30 | 12.88 | 13.27 | 77,952,752 | +0.60(+4.74%) |
May 15, 2009 | 12.87 | 13.06 | 12.51 | 12.67 | 84,660,272 | -0.18(-1.38%) |
May 14, 2009 | 12.58 | 12.98 | 12.31 | 12.84 | 91,611,208 | +0.13(+1.01%) |
May 13, 2009 | 13.01 | 13.05 | 12.56 | 12.71 | 108,196,976 | -0.61(-4.58%) |
May 12, 2009 | 14.02 | 14.09 | 13.06 | 13.33 | 119,892,888 | -0.65(-4.65%) |
May 11, 2009 | 14.16 | 14.20 | 13.89 | 13.98 | 94,894,400 | -0.33(-2.34%) |
May 08, 2009 | 14.16 | 14.33 | 13.93 | 14.31 | 129,994,584 | +0.63(+4.57%) |
May 07, 2009 | 14.08 | 14.17 | 13.56 | 13.68 | 144,233,200 | +0.22(+1.65%) |
May 06, 2009 | 13.27 | 13.59 | 13.11 | 13.46 | 130,826,824 | +0.56(+4.35%) |
May 05, 2009 | 13.05 | 13.29 | 12.80 | 12.90 | 107,044,544 | +0.00(+0.00%) |
May 04, 2009 | 12.76 | 12.97 | 12.62 | 12.90 | 119,152,952 | +0.40(+3.23%) |
May 01, 2009 | 12.55 | 12.66 | 12.31 | 12.50 | 81,257,728 | +0.04(+0.32%) |
Apr 30, 2009 | 12.34 | 12.62 | 12.33 | 12.46 | 116,062,592 | +0.47(+3.94%) |
Apr 29, 2009 | 11.99 | 12.38 | 11.93 | 11.99 | 103,425,480 | +0.18(+1.50%) |
Apr 28, 2009 | 11.77 | 12.09 | 11.60 | 11.81 | 83,735,344 | -0.10(-0.83%) |
Apr 27, 2009 | 11.95 | 12.16 | 11.67 | 11.91 | 82,962,008 | -0.02(-0.17%) |
Apr 24, 2009 | 11.85 | 12.16 | 11.77 | 11.93 | 98,932,160 | +0.23(+1.94%) |
Apr 23, 2009 | 11.98 | 12.01 | 11.39 | 11.70 | 96,240,376 | +0.08(+0.68%) |
Apr 22, 2009 | 11.48 | 12.29 | 11.35 | 11.62 | 132,159,808 | +0.13(+1.11%) |
Apr 21, 2009 | 10.82 | 11.71 | 10.69 | 11.49 | 125,265,560 | +0.32(+2.82%) |
Apr 20, 2009 | 11.82 | 11.94 | 11.08 | 11.18 | 145,713,712 | -1.02(-8.39%) |
Apr 17, 2009 | 12.21 | 12.54 | 11.57 | 12.20 | 226,908,688 | +0.12(+0.98%) |
Apr 16, 2009 | 11.88 | 12.24 | 11.53 | 12.08 | 134,369,824 | +0.43(+3.72%) |
Apr 15, 2009 | 11.32 | 11.77 | 10.97 | 11.65 | 121,999,512 | +0.32(+2.78%) |
Apr 14, 2009 | 12.30 | 12.31 | 11.25 | 11.34 | 186,290,352 | -0.61(-5.11%) |
Apr 13, 2009 | 11.27 | 12.23 | 11.08 | 11.95 | 193,339,056 | +0.79(+7.06%) |
Apr 09, 2009 | 11.07 | 11.45 | 10.92 | 11.16 | 152,766,736 | +0.68(+6.48%) |
Apr 08, 2009 | 10.57 | 10.61 | 10.25 | 10.48 | 97,267,832 | -0.01(-0.09%) |
Apr 07, 2009 | 10.73 | 10.74 | 10.41 | 10.49 | 109,030,760 | -0.53(-4.83%) |
Apr 06, 2009 | 10.69 | 11.06 | 10.50 | 11.02 | 133,546,296 | +0.25(+2.29%) |
Apr 03, 2009 | 10.65 | 10.82 | 10.55 | 10.77 | 125,603,424 | +0.20(+1.86%) |
Apr 02, 2009 | 10.59 | 10.83 | 10.41 | 10.58 | 148,861,376 | +0.56(+5.61%) |
Apr 01, 2009 | 9.760 | 10.10 | 9.652 | 10.02 | 115,652,752 | -0.05(-0.49%) |
Mar 31, 2009 | 10.17 | 10.30 | 9.780 | 10.07 | 134,679,488 | +0.29(+2.92%) |
Mar 30, 2009 | 10.17 | 11.00 | 9.632 | 9.780 | 156,475,280 | -0.96(-8.90%) |
Mar 26, 2009 | 10.69 | 10.83 | 10.49 | 10.73 | 163,326,224 | +0.40(+3.91%) |
Mar 25, 2009 | 10.58 | 10.92 | 9.937 | 10.33 | 212,757,200 | +0.08(+0.77%) |
Mar 24, 2009 | 10.07 | 10.74 | 9.898 | 10.25 | 199,517,536 | -0.02(-0.19%) |
Mar 23, 2009 | 9.849 | 10.29 | 9.829 | 10.27 | 216,100,512 | +0.88(+9.33%) |
Mar 20, 2009 | 9.898 | 9.918 | 9.120 | 9.396 | 256,710,848 | -1.11(-10.59%) |
Mar 19, 2009 | 11.03 | 11.18 | 9.799 | 10.51 | 292,095,392 | +0.34(+3.39%) |
Mar 18, 2009 | 9.780 | 10.53 | 9.553 | 10.16 | 202,481,456 | +0.32(+3.20%) |
Mar 17, 2009 | 9.701 | 9.898 | 9.297 | 9.849 | 152,759,104 | +0.33(+3.52%) |
Mar 16, 2009 | 9.819 | 10.20 | 9.455 | 9.514 | 229,675,904 | +0.04(+0.42%) |
Mar 13, 2009 | 9.750 | 9.829 | 9.159 | 9.474 | 0 | +0.05(+0.52%) |
Mar 12, 2009 | 8.598 | 9.632 | 8.302 | 9.425 | 360,513,600 | +1.06(+12.72%) |
Mar 11, 2009 | 9.090 | 9.218 | 8.184 | 8.361 | 255,225,584 | -0.37(-4.28%) |
Mar 10, 2009 | 7.889 | 8.854 | 7.830 | 8.736 | 374,194,656 | +1.44(+19.70%) |
Mar 09, 2009 | 6.845 | 7.711 | 6.776 | 7.298 | 268,976,384 | +0.34(+4.96%) |
Mar 06, 2009 | 6.894 | 7.140 | 6.559 | 6.953 | 0 | +0.39(+6.01%) |
Mar 05, 2009 | 6.648 | 7.061 | 6.426 | 6.559 | 451,767,936 | -0.03(-0.45%) |
Mar 04, 2009 | 7.130 | 7.140 | 5.641 | 6.589 | 764,252,800 | -0.91(-12.09%) |
Mar 02, 2009 | 8.164 | 8.174 | 7.396 | 7.495 | 300,130,304 | -0.89(-10.58%) |
Feb 27, 2009 | 8.470 | 9.061 | 8.273 | 8.381 | 0 | -0.58(-6.48%) |
Feb 26, 2009 | 9.139 | 9.602 | 8.874 | 8.962 | 157,654,864 | -0.13(-1.41%) |
Feb 25, 2009 | 8.952 | 9.317 | 8.578 | 9.090 | 194,683,184 | +0.15(+1.65%) |
Feb 24, 2009 | 8.814 | 9.120 | 8.302 | 8.943 | 265,417,696 | +0.23(+2.60%) |
Feb 23, 2009 | 9.435 | 9.455 | 8.647 | 8.716 | 227,405,424 | -0.52(-5.65%) |
Feb 20, 2009 | 9.563 | 9.691 | 8.844 | 9.238 | 0 | -0.67(-6.76%) |
Feb 19, 2009 | 10.77 | 10.81 | 9.799 | 9.908 | 159,325,296 | +0.68(+7.31%) |
Feb 18, 2009 | 9.411 | 9.479 | 9.079 | 9.232 | 112,040,728 | +0.04(+0.46%) |
Feb 17, 2009 | 9.521 | 9.521 | 9.105 | 9.190 | 157,305,392 | -0.54(-5.51%) |
Feb 13, 2009 | 9.819 | 9.981 | 9.649 | 9.725 | 101,861,088 | -0.20(-2.05%) |
Feb 12, 2009 | 9.989 | 9.989 | 9.521 | 9.930 | 155,319,616 | -0.22(-2.18%) |
Feb 11, 2009 | 10.16 | 10.24 | 9.955 | 10.15 | 102,997,080 | +0.27(+2.75%) |
Feb 10, 2009 | 10.66 | 10.75 | 9.657 | 9.878 | 230,817,888 | -0.87(-8.07%) |
Feb 09, 2009 | 9.640 | 10.97 | 9.453 | 10.75 | 273,846,624 | +1.31(+13.87%) |
Feb 06, 2009 | 9.266 | 9.734 | 9.139 | 9.436 | 257,358,256 | +0.21(+2.30%) |
Feb 05, 2009 | 9.428 | 9.589 | 9.062 | 9.224 | 229,061,456 | -0.35(-3.64%) |
Feb 04, 2009 | 9.827 | 10.01 | 9.513 | 9.572 | 121,269,856 | -0.09(-0.97%) |
Feb 03, 2009 | 10.10 | 10.10 | 9.623 | 9.666 | 148,166,368 | -0.21(-2.15%) |
Feb 02, 2009 | 10.23 | 10.23 | 9.785 | 9.878 | 165,307,088 | -0.43(-4.20%) |
Jan 30, 2009 | 10.81 | 10.88 | 10.21 | 10.31 | 0 | -0.50(-4.64%) |
Jan 29, 2009 | 11.33 | 11.35 | 10.79 | 10.81 | 93,384,048 | -0.66(-5.78%) |
Jan 28, 2009 | 11.32 | 11.69 | 11.20 | 11.48 | 135,791,936 | +0.37(+3.37%) |
Jan 27, 2009 | 10.82 | 11.21 | 10.75 | 11.10 | 140,411,968 | +0.54(+5.15%) |
Jan 26, 2009 | 10.61 | 10.75 | 10.35 | 10.56 | 146,167,392 | +0.33(+3.24%) |
Jan 23, 2009 | 10.79 | 11.21 | 10.09 | 10.23 | 384,004,128 | -1.23(-10.76%) |
Jan 22, 2009 | 10.53 | 11.53 | 10.26 | 11.46 | 178,247,664 | +0.38(+3.45%) |
Jan 21, 2009 | 10.10 | 11.25 | 10.10 | 11.08 | 173,443,120 | +0.08(+0.77%) |
Jan 20, 2009 | 11.86 | 11.98 | 10.88 | 10.99 | 139,716,480 | -0.88(-7.38%) |
Jan 16, 2009 | 12.07 | 12.19 | 11.10 | 11.87 | 151,746,176 | +0.16(+1.38%) |
Jan 15, 2009 | 11.97 | 12.02 | 11.26 | 11.71 | 165,397,488 | -0.29(-2.41%) |
Jan 14, 2009 | 12.40 | 12.45 | 11.92 | 12.00 | 118,670,040 | -0.71(-5.56%) |
Jan 13, 2009 | 13.30 | 13.34 | 12.51 | 12.70 | 151,866,624 | -0.76(-5.62%) |
Jan 12, 2009 | 13.57 | 13.77 | 13.33 | 13.46 | 76,890,152 | -0.14(-1.06%) |
Jan 09, 2009 | 13.78 | 13.93 | 13.46 | 13.60 | 62,523,744 | -0.12(-0.87%) |
Jan 08, 2009 | 13.64 | 13.77 | 13.36 | 13.72 | 73,086,840 | +0.03(+0.19%) |
Jan 07, 2009 | 14.17 | 14.20 | 13.61 | 13.70 | 83,341,600 | -0.64(-4.45%) |
Jan 06, 2009 | 14.33 | 14.44 | 13.99 | 14.33 | 83,744,568 | +0.20(+1.38%) |
Jan 05, 2009 | 14.60 | 14.66 | 14.03 | 14.14 | 85,314,192 | -0.37(-2.58%) |
Jan 02, 2009 | 14.04 | 14.51 | 13.83 | 14.51 | 67,226,760 | +0.74(+5.37%) |
Jan 01, 2009 | 13.45 | 13.89 | 13.41 | 13.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.45 | 13.89 | 13.41 | 13.77 | 70,929,368 | +0.32(+2.40%) |
Dec 30, 2008 | 13.43 | 13.47 | 13.22 | 13.45 | 68,710,600 | +0.14(+1.02%) |
Dec 29, 2008 | 13.56 | 13.60 | 13.05 | 13.31 | 65,762,068 | -0.26(-1.94%) |
Dec 26, 2008 | 13.64 | 13.71 | 13.41 | 13.58 | 34,906,800 | -0.12(-0.87%) |
Dec 24, 2008 | 13.69 | 13.80 | 13.53 | 13.70 | 27,537,122 | +0.99(+7.80%) |
Dec 23, 2008 | 12.58 | 12.76 | 12.51 | 12.70 | 84,386,112 | +0.28(+2.24%) |
Dec 22, 2008 | 12.81 | 12.86 | 12.18 | 12.43 | 93,820,320 | -0.33(-2.61%) |
Dec 19, 2008 | 12.50 | 12.80 | 12.37 | 12.76 | 176,284,672 | +0.42(+3.38%) |
Dec 18, 2008 | 13.56 | 13.58 | 12.19 | 12.34 | 198,631,360 | -1.11(-8.22%) |
Dec 17, 2008 | 13.62 | 13.76 | 12.74 | 13.45 | 131,358,200 | -0.41(-2.96%) |
Dec 16, 2008 | 13.25 | 14.02 | 13.15 | 13.86 | 153,656,480 | +0.75(+5.72%) |
Dec 15, 2008 | 13.11 | 13.23 | 12.88 | 13.11 | 82,416,568 | -0.12(-0.93%) |
Dec 12, 2008 | 12.84 | 13.37 | 12.68 | 13.23 | 93,244,048 | +0.05(+0.35%) |
Dec 11, 2008 | 13.45 | 13.61 | 13.14 | 13.18 | 104,297,480 | -0.73(-5.28%) |
Dec 10, 2008 | 13.94 | 14.27 | 13.66 | 13.92 | 99,517,848 | +0.17(+1.24%) |
Dec 09, 2008 | 14.14 | 14.43 | 13.60 | 13.75 | 143,273,328 | -0.85(-5.83%) |
Dec 08, 2008 | 14.24 | 14.92 | 14.19 | 14.60 | 169,944,000 | +0.80(+5.77%) |
Dec 05, 2008 | 13.44 | 14.15 | 13.13 | 13.80 | 138,659,488 | +0.23(+1.71%) |
Dec 04, 2008 | 13.79 | 14.08 | 13.24 | 13.57 | 145,018,688 | -0.45(-3.20%) |
Dec 03, 2008 | 13.46 | 14.13 | 13.04 | 14.02 | 203,304,208 | +0.40(+2.95%) |
Dec 02, 2008 | 12.48 | 13.76 | 12.19 | 13.62 | 283,333,984 | +1.63(+13.61%) |
Dec 01, 2008 | 12.65 | 12.67 | 11.92 | 11.99 | 135,216,304 | -1.29(-9.73%) |
Nov 28, 2008 | 12.66 | 13.29 | 12.53 | 13.28 | 76,336,120 | +0.76(+6.05%) |
Nov 26, 2008 | 11.94 | 12.57 | 11.75 | 12.52 | 107,149,200 | +0.32(+2.66%) |
Nov 25, 2008 | 12.33 | 12.43 | 11.67 | 12.19 | 158,142,704 | +0.39(+3.34%) |
Nov 24, 2008 | 11.31 | 12.30 | 11.03 | 11.80 | 205,900,976 | +0.95(+8.77%) |
Nov 21, 2008 | 10.49 | 10.87 | 9.898 | 10.85 | 223,054,928 | +0.92(+9.27%) |
Nov 20, 2008 | 10.90 | 11.17 | 9.728 | 9.929 | 304,028,928 | -1.24(-11.14%) |
Nov 19, 2008 | 12.27 | 12.53 | 11.17 | 11.17 | 234,780,848 | -1.24(-10.02%) |
Nov 18, 2008 | 12.40 | 12.64 | 11.81 | 12.42 | 174,743,712 | -0.04(-0.31%) |
Nov 17, 2008 | 12.33 | 12.76 | 11.91 | 12.46 | 126,078,832 | +0.07(+0.56%) |
Nov 14, 2008 | 12.65 | 13.21 | 12.33 | 12.39 | 0 | -0.65(-4.98%) |
Nov 13, 2008 | 12.69 | 13.09 | 11.27 | 13.04 | 389,124,864 | +0.44(+3.50%) |
Nov 12, 2008 | 13.52 | 13.57 | 12.41 | 12.60 | 229,015,408 | -1.18(-8.53%) |
Nov 11, 2008 | 14.05 | 14.15 | 13.42 | 13.77 | 134,521,024 | -0.49(-3.47%) |
Nov 10, 2008 | 14.95 | 14.99 | 14.00 | 14.27 | 104,668,792 | -0.32(-2.17%) |
Nov 07, 2008 | 14.40 | 14.77 | 14.14 | 14.58 | 102,169,520 | +0.40(+2.84%) |
Nov 06, 2008 | 15.27 | 15.27 | 13.92 | 14.18 | 164,732,128 | -1.23(-7.98%) |
Nov 05, 2008 | 16.00 | 16.22 | 15.31 | 15.41 | 113,046,672 | -0.65(-4.04%) |
Nov 04, 2008 | 15.33 | 16.27 | 15.27 | 16.06 | 151,309,008 | +1.14(+7.62%) |
Nov 03, 2008 | 15.29 | 15.37 | 14.85 | 14.92 | 72,951,624 | -0.16(-1.08%) |
Oct 31, 2008 | 14.90 | 15.31 | 14.78 | 15.09 | 118,909,136 | +0.12(+0.83%) |
Oct 30, 2008 | 15.30 | 15.44 | 14.64 | 14.96 | 118,531,416 | +0.12(+0.78%) |
Oct 29, 2008 | 15.11 | 15.47 | 14.46 | 14.85 | 177,400,224 | -0.22(-1.49%) |
Oct 28, 2008 | 14.20 | 15.16 | 13.71 | 15.07 | 180,506,512 | +1.36(+9.93%) |
Oct 27, 2008 | 13.95 | 14.58 | 13.55 | 13.71 | 156,144,864 | -0.08(-0.56%) |
Oct 24, 2008 | 13.50 | 14.10 | 13.35 | 13.79 | 166,939,424 | -0.75(-5.16%) |
Oct 23, 2008 | 14.88 | 14.88 | 13.90 | 14.54 | 198,170,080 | -0.12(-0.84%) |
Oct 22, 2008 | 15.50 | 15.62 | 14.31 | 14.66 | 152,901,568 | -1.07(-6.83%) |
Oct 21, 2008 | 15.41 | 16.26 | 15.39 | 15.74 | 133,030,928 | +0.16(+1.04%) |
Oct 20, 2008 | 15.67 | 15.75 | 15.02 | 15.57 | 122,325,944 | +0.39(+2.60%) |
Oct 17, 2008 | 14.96 | 15.88 | 14.69 | 15.18 | 161,114,432 | -0.20(-1.31%) |
Oct 16, 2008 | 15.09 | 15.43 | 14.16 | 15.38 | 195,339,008 | +0.49(+3.32%) |
Oct 15, 2008 | 15.82 | 15.98 | 14.73 | 14.89 | 148,079,296 | -1.24(-7.67%) |
Oct 14, 2008 | 17.25 | 17.31 | 15.27 | 16.12 | 198,052,288 | -0.12(-0.71%) |
Oct 13, 2008 | 17.22 | 17.27 | 15.74 | 16.24 | 184,057,568 | -0.39(-2.33%) |
Oct 10, 2008 | 14.46 | 16.62 | 14.23 | 16.62 | 355,994,784 | +1.93(+13.10%) |
Oct 09, 2008 | 16.55 | 16.72 | 14.69 | 14.70 | 203,206,544 | -1.27(-7.94%) |
Oct 08, 2008 | 15.48 | 17.00 | 15.39 | 15.97 | 179,472,944 | +0.27(+1.72%) |
Oct 07, 2008 | 17.23 | 17.51 | 15.61 | 15.70 | 204,358,336 | -0.84(-5.05%) |
Oct 06, 2008 | 15.88 | 16.91 | 15.23 | 16.53 | 238,676,816 | -0.15(-0.88%) |
Oct 03, 2008 | 17.55 | 17.78 | 16.62 | 16.68 | 0 | -0.45(-2.62%) |
Oct 02, 2008 | 17.65 | 17.70 | 17.02 | 17.13 | 672,163,520 | -1.82(-9.59%) |