Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.325 | 7.437 | 7.068 | 7.172 | 427,306,624 | +0.20(+2.88%) |
Apr 29, 2009 | 6.803 | 7.100 | 6.714 | 6.971 | 568,414,080 | +0.43(+6.50%) |
Apr 28, 2009 | 6.457 | 6.971 | 6.425 | 6.546 | 580,853,632 | -0.62(-8.63%) |
Apr 27, 2009 | 6.955 | 7.461 | 6.947 | 7.164 | 412,919,776 | -0.14(-1.98%) |
Apr 24, 2009 | 7.277 | 7.606 | 6.988 | 7.309 | 734,424,384 | +0.22(+3.17%) |
Apr 23, 2009 | 6.899 | 7.164 | 6.610 | 7.084 | 697,307,328 | +0.45(+6.78%) |
Apr 22, 2009 | 6.771 | 7.421 | 6.530 | 6.634 | 771,272,960 | -0.38(-5.38%) |
Apr 21, 2009 | 5.791 | 7.172 | 5.622 | 7.012 | 1,078,051,712 | +0.57(+8.85%) |
Apr 20, 2009 | 7.831 | 7.943 | 6.441 | 6.441 | 993,559,872 | -2.07(-24.34%) |
Apr 17, 2009 | 8.578 | 9.020 | 8.273 | 8.514 | 606,806,720 | +0.21(+2.51%) |
Apr 16, 2009 | 8.746 | 8.754 | 8.240 | 8.305 | 476,232,384 | -0.08(-0.96%) |
Apr 15, 2009 | 7.775 | 8.449 | 7.445 | 8.385 | 691,000,704 | +0.28(+3.47%) |
Apr 14, 2009 | 8.979 | 9.301 | 8.080 | 8.104 | 828,013,056 | -0.75(-8.44%) |
Apr 13, 2009 | 7.550 | 8.931 | 7.357 | 8.851 | 852,465,600 | +1.18(+15.39%) |
Apr 09, 2009 | 6.546 | 7.911 | 6.425 | 7.670 | 1,282,050,560 | +2.00(+35.27%) |
Apr 08, 2009 | 6.016 | 6.064 | 5.550 | 5.670 | 384,473,440 | -0.24(-4.08%) |
Apr 07, 2009 | 5.799 | 6.088 | 5.791 | 5.911 | 327,635,904 | -0.10(-1.60%) |
Apr 06, 2009 | 5.815 | 6.136 | 5.735 | 6.008 | 360,506,592 | -0.10(-1.58%) |
Apr 03, 2009 | 5.694 | 6.112 | 5.341 | 6.104 | 434,046,080 | +0.29(+4.97%) |
Apr 02, 2009 | 6.305 | 6.321 | 5.678 | 5.815 | 636,524,160 | +0.15(+2.70%) |
Apr 01, 2009 | 5.180 | 5.799 | 5.172 | 5.662 | 522,359,008 | +0.18(+3.37%) |
Mar 31, 2009 | 5.108 | 5.534 | 5.020 | 5.478 | 524,050,464 | +0.63(+13.10%) |
Mar 30, 2009 | 5.381 | 5.421 | 4.835 | 4.843 | 604,340,416 | -1.24(-20.45%) |
Mar 26, 2009 | 6.329 | 6.393 | 5.735 | 6.088 | 596,857,536 | -0.10(-1.56%) |
Mar 25, 2009 | 6.241 | 6.417 | 5.590 | 6.184 | 772,472,192 | +0.39(+6.65%) |
Mar 24, 2009 | 5.879 | 6.417 | 5.678 | 5.799 | 653,142,272 | -0.47(-7.44%) |
Mar 23, 2009 | 5.799 | 6.337 | 5.791 | 6.265 | 708,628,224 | +1.29(+26.01%) |
Mar 20, 2009 | 5.598 | 5.614 | 4.803 | 4.972 | 714,455,808 | -0.84(-14.50%) |
Mar 19, 2009 | 6.771 | 6.883 | 5.478 | 5.815 | 774,630,016 | -0.31(-5.11%) |
Mar 18, 2009 | 5.108 | 6.136 | 4.996 | 6.128 | 827,529,088 | +1.09(+21.69%) |
Mar 17, 2009 | 4.875 | 5.108 | 4.658 | 5.036 | 534,450,464 | +0.07(+1.46%) |
Mar 16, 2009 | 4.996 | 5.582 | 4.843 | 4.964 | 669,782,208 | +0.34(+7.29%) |
Mar 13, 2009 | 5.020 | 5.180 | 4.538 | 4.626 | 0 | -0.07(-1.54%) |
Mar 12, 2009 | 3.952 | 4.811 | 3.887 | 4.699 | 678,229,056 | +0.74(+18.66%) |
Mar 11, 2009 | 4.257 | 4.417 | 3.622 | 3.960 | 562,653,824 | +0.11(+2.92%) |
Mar 10, 2009 | 3.494 | 3.858 | 3.373 | 3.847 | 518,756,288 | +0.84(+27.73%) |
Mar 09, 2009 | 2.586 | 3.028 | 2.570 | 3.012 | 371,607,936 | +0.49(+19.43%) |
Mar 06, 2009 | 2.642 | 2.843 | 2.409 | 2.522 | 0 | -0.02(-0.95%) |
Mar 05, 2009 | 2.731 | 2.819 | 2.506 | 2.546 | 352,044,992 | -0.34(-11.70%) |
Mar 04, 2009 | 2.715 | 3.237 | 2.715 | 2.883 | 326,403,104 | +0.00(+0.00%) |
Mar 02, 2009 | 2.899 | 3.148 | 2.626 | 2.883 | 538,442,816 | -0.29(-9.11%) |
Feb 27, 2009 | 3.413 | 3.927 | 3.172 | 3.172 | 0 | -1.10(-25.75%) |
Feb 26, 2009 | 4.506 | 4.731 | 4.104 | 4.273 | 559,342,848 | +0.01(+0.34%) |
Feb 25, 2009 | 3.863 | 4.417 | 3.373 | 4.258 | 736,791,680 | +0.46(+12.09%) |
Feb 24, 2009 | 3.237 | 3.815 | 3.100 | 3.799 | 633,908,608 | +0.66(+20.97%) |
Feb 23, 2009 | 3.446 | 3.598 | 3.068 | 3.140 | 636,723,712 | +0.10(+3.17%) |
Feb 20, 2009 | 2.899 | 3.285 | 2.032 | 3.044 | 1,046,219,264 | -0.28(-8.45%) |
Feb 19, 2009 | 3.261 | 3.759 | 3.100 | 3.325 | 505,849,280 | -0.35(-9.41%) |
Feb 18, 2009 | 4.144 | 4.184 | 3.622 | 3.670 | 404,102,496 | -0.27(-6.73%) |
Feb 17, 2009 | 4.072 | 4.176 | 3.911 | 3.935 | 345,355,008 | -0.54(-12.03%) |
Feb 13, 2009 | 4.562 | 4.715 | 4.458 | 4.474 | 298,668,768 | -0.24(-5.11%) |
Feb 12, 2009 | 4.594 | 4.755 | 4.297 | 4.715 | 459,996,800 | -0.16(-3.29%) |
Feb 11, 2009 | 4.658 | 4.931 | 4.586 | 4.875 | 494,112,928 | +0.41(+9.17%) |
Feb 10, 2009 | 5.502 | 5.534 | 4.401 | 4.466 | 755,562,688 | -1.07(-19.30%) |
Feb 09, 2009 | 5.277 | 5.662 | 5.068 | 5.534 | 572,465,728 | +0.61(+12.40%) |
Feb 06, 2009 | 4.329 | 5.213 | 4.305 | 4.923 | 903,331,264 | +1.04(+26.65%) |
Feb 05, 2009 | 3.662 | 3.984 | 3.028 | 3.887 | 940,304,704 | +0.11(+2.98%) |
Feb 04, 2009 | 4.393 | 4.450 | 3.711 | 3.775 | 758,690,496 | -0.48(-11.32%) |
Feb 03, 2009 | 4.947 | 4.947 | 4.168 | 4.257 | 442,993,952 | -0.56(-11.67%) |
Feb 02, 2009 | 4.980 | 5.349 | 4.674 | 4.819 | 362,673,248 | -0.47(-8.81%) |
Jan 30, 2009 | 5.526 | 5.558 | 5.100 | 5.285 | 0 | -0.16(-2.95%) |
Jan 29, 2009 | 5.590 | 5.783 | 5.389 | 5.445 | 218,295,888 | -0.49(-8.25%) |
Jan 28, 2009 | 6.136 | 6.273 | 5.702 | 5.935 | 445,356,960 | +0.71(+13.69%) |
Jan 27, 2009 | 5.060 | 5.309 | 4.980 | 5.221 | 237,696,992 | +0.40(+8.33%) |
Jan 26, 2009 | 5.188 | 5.606 | 4.819 | 4.819 | 332,815,552 | -0.19(-3.85%) |
Jan 23, 2009 | 4.313 | 5.044 | 4.257 | 5.012 | 375,150,336 | +0.43(+9.28%) |
Jan 22, 2009 | 5.116 | 5.140 | 4.417 | 4.586 | 451,110,304 | -0.78(-14.52%) |
Jan 21, 2009 | 4.450 | 5.526 | 4.305 | 5.365 | 546,029,248 | +1.27(+30.98%) |
Jan 20, 2009 | 5.204 | 5.221 | 4.056 | 4.096 | 514,815,904 | -1.67(-28.97%) |
Jan 16, 2009 | 7.220 | 7.485 | 5.622 | 5.767 | 615,815,104 | -0.92(-13.70%) |
Jan 15, 2009 | 7.791 | 7.807 | 5.903 | 6.682 | 687,957,376 | -1.51(-18.43%) |
Jan 14, 2009 | 8.104 | 8.417 | 8.104 | 8.192 | 209,822,272 | -0.36(-4.23%) |
Jan 13, 2009 | 8.987 | 9.036 | 8.401 | 8.554 | 302,475,776 | -0.63(-6.82%) |
Jan 12, 2009 | 10.33 | 10.36 | 9.092 | 9.180 | 152,605,392 | -1.25(-12.01%) |
Jan 09, 2009 | 10.99 | 11.07 | 10.40 | 10.43 | 93,148,912 | -0.44(-4.06%) |
Jan 08, 2009 | 11.10 | 11.24 | 10.72 | 10.87 | 116,946,912 | -0.14(-1.24%) |
Jan 07, 2009 | 11.33 | 11.35 | 10.93 | 11.01 | 140,509,696 | -0.46(-3.99%) |
Jan 06, 2009 | 11.46 | 11.89 | 11.30 | 11.47 | 138,258,368 | +0.24(+2.15%) |
Jan 05, 2009 | 11.55 | 11.69 | 11.16 | 11.23 | 116,640,128 | -0.28(-2.44%) |
Jan 02, 2009 | 11.18 | 11.70 | 11.01 | 11.51 | 107,865,352 | +0.20(+1.78%) |
Jan 01, 2009 | 10.51 | 11.34 | 10.44 | 11.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.51 | 11.34 | 10.44 | 11.31 | 141,179,808 | +0.67(+6.34%) |
Dec 30, 2008 | 10.51 | 10.63 | 10.17 | 10.63 | 90,763,528 | +0.24(+2.32%) |
Dec 29, 2008 | 10.90 | 11.03 | 10.18 | 10.39 | 78,182,944 | -0.34(-3.14%) |
Dec 26, 2008 | 10.97 | 11.08 | 10.67 | 10.73 | 54,424,256 | -0.14(-1.26%) |
Dec 24, 2008 | 10.24 | 10.89 | 10.23 | 10.87 | 47,431,492 | +0.63(+6.12%) |
Dec 23, 2008 | 10.79 | 10.91 | 10.22 | 10.24 | 85,590,208 | -0.63(-5.77%) |
Dec 22, 2008 | 11.16 | 11.25 | 10.61 | 10.87 | 90,474,424 | -0.22(-1.96%) |
Dec 19, 2008 | 11.30 | 11.54 | 10.92 | 11.08 | 129,574,480 | -0.13(-1.15%) |
Dec 18, 2008 | 11.93 | 12.14 | 11.17 | 11.21 | 127,713,280 | -0.53(-4.51%) |
Dec 17, 2008 | 11.90 | 12.36 | 11.65 | 11.74 | 120,452,648 | -0.39(-3.18%) |
Dec 16, 2008 | 11.39 | 12.21 | 10.85 | 12.13 | 228,098,336 | +0.80(+7.02%) |
Dec 15, 2008 | 12.09 | 12.13 | 11.16 | 11.33 | 102,045,816 | -0.66(-5.49%) |
Dec 12, 2008 | 11.33 | 12.12 | 11.16 | 11.99 | 148,878,672 | +0.02(+0.13%) |
Dec 11, 2008 | 13.12 | 13.15 | 11.91 | 11.98 | 134,418,096 | -1.43(-10.67%) |
Dec 10, 2008 | 13.87 | 13.94 | 12.89 | 13.40 | 110,245,672 | -0.21(-1.53%) |
Dec 09, 2008 | 13.97 | 14.41 | 13.57 | 13.61 | 145,134,480 | -0.71(-4.99%) |
Dec 08, 2008 | 13.00 | 14.46 | 12.89 | 14.33 | 204,317,616 | +2.09(+17.06%) |
Dec 05, 2008 | 11.16 | 12.42 | 11.04 | 12.24 | 0 | +0.72(+6.28%) |
Dec 04, 2008 | 11.84 | 12.34 | 11.19 | 11.52 | 133,926,576 | -0.57(-4.72%) |
Dec 03, 2008 | 11.08 | 12.19 | 10.75 | 12.09 | 159,994,304 | +0.55(+4.73%) |
Dec 02, 2008 | 10.81 | 11.80 | 10.37 | 11.54 | 169,442,480 | +1.22(+11.83%) |
Dec 01, 2008 | 12.52 | 12.53 | 10.26 | 10.32 | 158,577,856 | -2.73(-20.92%) |
Nov 28, 2008 | 12.39 | 13.16 | 12.38 | 13.05 | 65,940,732 | +0.66(+5.31%) |
Nov 26, 2008 | 11.50 | 12.42 | 11.04 | 12.39 | 148,062,640 | +0.51(+4.26%) |
Nov 25, 2008 | 12.23 | 12.45 | 11.17 | 11.89 | 181,711,248 | +0.17(+1.44%) |
Nov 24, 2008 | 10.11 | 11.93 | 9.983 | 11.72 | 246,379,856 | +2.51(+27.20%) |
Nov 21, 2008 | 9.702 | 9.766 | 8.040 | 9.212 | 286,066,048 | +0.18(+1.96%) |
Nov 20, 2008 | 10.29 | 10.63 | 8.835 | 9.036 | 243,866,384 | -1.45(-13.86%) |
Nov 19, 2008 | 11.89 | 12.03 | 10.38 | 10.49 | 215,612,800 | -1.71(-14.02%) |
Nov 18, 2008 | 12.18 | 12.63 | 11.68 | 12.20 | 185,680,816 | +0.13(+1.06%) |
Nov 17, 2008 | 13.02 | 13.08 | 12.03 | 12.07 | 162,058,368 | -1.12(-8.47%) |
Nov 14, 2008 | 13.53 | 14.49 | 13.01 | 13.19 | 0 | -0.55(-3.98%) |
Nov 13, 2008 | 13.78 | 13.97 | 11.95 | 13.73 | 246,266,448 | +0.08(+0.59%) |
Nov 12, 2008 | 14.74 | 15.13 | 13.65 | 13.65 | 126,846,176 | -1.36(-9.04%) |
Nov 11, 2008 | 15.45 | 15.53 | 14.66 | 15.01 | 129,285,968 | -0.63(-4.06%) |
Nov 10, 2008 | 16.91 | 16.98 | 15.30 | 15.65 | 99,112,392 | -0.81(-4.93%) |
Nov 07, 2008 | 16.42 | 16.66 | 16.02 | 16.46 | 102,128,584 | +0.30(+1.84%) |
Nov 06, 2008 | 17.36 | 17.92 | 16.03 | 16.16 | 147,617,568 | -1.31(-7.49%) |
Nov 05, 2008 | 19.36 | 19.56 | 17.32 | 17.47 | 110,107,320 | -2.23(-11.33%) |
Nov 04, 2008 | 19.30 | 19.77 | 18.85 | 19.70 | 111,672,968 | +0.74(+3.90%) |
Nov 03, 2008 | 19.25 | 19.32 | 18.55 | 18.96 | 73,687,112 | -0.45(-2.32%) |
Oct 31, 2008 | 17.95 | 19.41 | 17.95 | 19.41 | 167,649,408 | +1.12(+6.10%) |
Oct 30, 2008 | 18.72 | 18.86 | 17.81 | 18.30 | 95,959,832 | +0.37(+2.06%) |
Oct 29, 2008 | 18.47 | 19.12 | 17.75 | 17.93 | 137,735,536 | -0.56(-3.04%) |
Oct 28, 2008 | 17.10 | 18.69 | 16.08 | 18.49 | 137,538,944 | +2.00(+12.13%) |
Oct 27, 2008 | 16.76 | 17.51 | 16.46 | 16.49 | 91,505,504 | -0.43(-2.56%) |
Oct 24, 2008 | 16.46 | 22.96 | 16.46 | 16.92 | 132,503,104 | -1.55(-8.39%) |
Oct 23, 2008 | 18.14 | 18.63 | 17.32 | 18.47 | 121,176,544 | +0.27(+1.50%) |
Oct 22, 2008 | 18.83 | 19.59 | 17.40 | 18.20 | 123,433,384 | -1.05(-5.46%) |
Oct 21, 2008 | 19.24 | 20.01 | 19.03 | 19.25 | 93,953,208 | -0.35(-1.76%) |
Oct 20, 2008 | 19.21 | 19.64 | 18.48 | 19.60 | 105,644,472 | +0.93(+4.99%) |
Oct 17, 2008 | 18.91 | 19.90 | 18.60 | 18.67 | 0 | -0.81(-4.16%) |
Oct 16, 2008 | 19.61 | 20.10 | 17.76 | 19.48 | 164,759,840 | +0.35(+1.81%) |
Oct 15, 2008 | 20.40 | 20.95 | 18.95 | 19.13 | 147,234,352 | -2.18(-10.21%) |
Oct 14, 2008 | 21.23 | 21.85 | 20.08 | 21.31 | 266,368,368 | +3.00(+16.41%) |
Oct 13, 2008 | 19.10 | 19.52 | 17.39 | 18.30 | 211,386,720 | +1.54(+9.20%) |
Oct 10, 2008 | 15.58 | 17.79 | 15.25 | 16.76 | 265,295,728 | +1.00(+6.32%) |
Oct 09, 2008 | 18.74 | 19.28 | 15.67 | 15.77 | 246,344,672 | -1.98(-11.18%) |
Oct 08, 2008 | 16.34 | 19.03 | 16.07 | 17.75 | 401,827,008 | -1.34(-7.03%) |
Oct 07, 2008 | 23.81 | 24.29 | 19.09 | 19.09 | 178,500,624 | -6.79(-26.23%) |
Oct 06, 2008 | 25.52 | 26.90 | 24.72 | 25.88 | 102,559,864 | -1.82(-6.55%) |
Oct 03, 2008 | 30.41 | 30.92 | 27.32 | 27.69 | 0 | -1.52(-5.20%) |
Oct 02, 2008 | 30.39 | 30.87 | 29.16 | 29.21 | 75,296,264 | -1.41(-4.62%) |
Oct 01, 2008 | 27.77 | 30.92 | 27.48 | 30.62 | 96,495,480 | +2.51(+8.94%) |
Sep 30, 2008 | 26.02 | 28.46 | 25.58 | 28.11 | 98,607,552 | +3.82(+15.70%) |
Sep 29, 2008 | 29.48 | 29.48 | 24.30 | 24.30 | 124,826,688 | -5.18(-17.57%) |
Sep 26, 2008 | 27.11 | 30.12 | 26.74 | 29.48 | 0 | +1.87(+6.78%) |
Sep 25, 2008 | 27.36 | 28.51 | 26.92 | 27.60 | 75,065,016 | +1.04(+3.93%) |
Sep 24, 2008 | 27.12 | 27.77 | 26.50 | 26.56 | 57,636,212 | -0.18(-0.69%) |
Sep 23, 2008 | 27.63 | 28.47 | 25.70 | 26.75 | 67,953,240 | -0.68(-2.49%) |
Sep 22, 2008 | 28.89 | 28.91 | 27.31 | 27.43 | 80,449,608 | -2.67(-8.88%) |
Sep 19, 2008 | 30.95 | 31.72 | 27.64 | 30.10 | 0 | +5.54(+22.56%) |
Sep 18, 2008 | 22.58 | 25.78 | 21.57 | 24.56 | 279,734,176 | +2.71(+12.43%) |
Sep 17, 2008 | 22.99 | 23.61 | 21.30 | 21.85 | 217,188,880 | -1.89(-7.95%) |
Sep 16, 2008 | 20.10 | 23.89 | 20.08 | 23.73 | 215,305,776 | +2.41(+11.30%) |
Sep 15, 2008 | 22.67 | 24.18 | 21.32 | 21.32 | 345,967,936 | -5.77(-21.31%) |
Sep 12, 2008 | 25.93 | 27.63 | 25.78 | 27.10 | 0 | +0.55(+2.06%) |
Sep 11, 2008 | 24.87 | 26.69 | 24.39 | 26.55 | 116,356,488 | +0.53(+2.04%) |
Sep 10, 2008 | 26.48 | 26.79 | 25.06 | 26.02 | 109,726,328 | -0.10(-0.37%) |
Sep 09, 2008 | 27.55 | 28.19 | 25.94 | 26.12 | 133,218,080 | -1.77(-6.36%) |
Sep 08, 2008 | 28.32 | 28.67 | 26.87 | 27.89 | 204,442,080 | +2.01(+7.76%) |
Sep 05, 2008 | 24.16 | 25.93 | 23.95 | 25.89 | 0 | +1.31(+5.33%) |
Sep 04, 2008 | 26.17 | 26.34 | 24.50 | 24.58 | 88,887,144 | -1.90(-7.16%) |
Sep 03, 2008 | 25.87 | 26.50 | 25.34 | 26.47 | 89,357,448 | +0.27(+1.01%) |
Sep 02, 2008 | 26.29 | 26.62 | 25.75 | 26.21 | 87,935,544 | +1.20(+4.78%) |
Aug 29, 2008 | 24.89 | 25.28 | 24.67 | 25.01 | 0 | -0.23(-0.92%) |
Aug 28, 2008 | 24.25 | 25.24 | 23.93 | 25.24 | 80,318,712 | +1.43(+6.00%) |
Aug 27, 2008 | 23.43 | 23.97 | 23.12 | 23.81 | 48,667,024 | +0.51(+2.17%) |
Aug 26, 2008 | 23.33 | 23.69 | 22.85 | 23.31 | 54,157,004 | +0.05(+0.21%) |
Aug 25, 2008 | 24.05 | 24.14 | 23.17 | 23.26 | 51,626,988 | -1.00(-4.14%) |
Aug 22, 2008 | 24.08 | 24.44 | 23.52 | 24.26 | 0 | +0.94(+4.03%) |
Aug 21, 2008 | 23.01 | 23.57 | 22.47 | 23.32 | 62,136,968 | -0.20(-0.85%) |
Aug 20, 2008 | 22.73 | 23.61 | 22.26 | 23.52 | 78,614,704 | +0.97(+4.31%) |
Aug 19, 2008 | 23.26 | 23.29 | 22.29 | 22.55 | 88,770,088 | -0.98(-4.16%) |
Aug 18, 2008 | 24.67 | 24.75 | 23.53 | 23.53 | 74,147,112 | -1.12(-4.56%) |
Aug 15, 2008 | 24.50 | 25.30 | 24.30 | 24.66 | 0 | +0.42(+1.72%) |
Aug 14, 2008 | 23.24 | 24.49 | 22.99 | 24.24 | 80,534,792 | +1.06(+4.57%) |
Aug 13, 2008 | 24.48 | 24.62 | 22.89 | 23.18 | 122,153,672 | -1.82(-7.29%) |
Aug 12, 2008 | 26.47 | 26.50 | 24.77 | 25.00 | 73,631,208 | -1.81(-6.74%) |
Aug 11, 2008 | 25.85 | 27.29 | 25.72 | 26.81 | 78,487,728 | +0.91(+3.50%) |
Aug 08, 2008 | 24.87 | 26.30 | 24.71 | 25.90 | 76,151,712 | +0.59(+2.32%) |
Aug 07, 2008 | 26.31 | 26.94 | 25.02 | 25.32 | 96,912,696 | -1.55(-5.77%) |
Aug 06, 2008 | 26.52 | 27.29 | 25.88 | 26.87 | 69,254,704 | -0.10(-0.39%) |
Aug 05, 2008 | 26.73 | 27.47 | 26.54 | 26.97 | 92,481,576 | +0.77(+2.94%) |
Aug 04, 2008 | 26.18 | 26.99 | 25.46 | 26.20 | 73,576,912 | -0.57(-2.13%) |
Aug 01, 2008 | 26.66 | 26.91 | 25.64 | 26.77 | 73,076,552 | +0.35(+1.31%) |
Jul 31, 2008 | 26.29 | 27.18 | 25.80 | 26.42 | 82,529,288 | -0.57(-2.11%) |
Jul 30, 2008 | 26.81 | 27.71 | 25.69 | 26.99 | 148,683,664 | +1.12(+4.31%) |
Jul 29, 2008 | 25.88 | 25.88 | 22.33 | 25.88 | 136,263,856 | +3.34(+14.83%) |
Jul 28, 2008 | 23.56 | 24.57 | 22.44 | 22.54 | 91,241,504 | -1.22(-5.14%) |
Jul 25, 2008 | 24.58 | 24.97 | 23.30 | 23.76 | 111,672,920 | -0.85(-3.46%) |
Jul 24, 2008 | 27.04 | 27.31 | 24.48 | 24.61 | 150,074,528 | -2.25(-8.37%) |
Jul 23, 2008 | 25.74 | 27.52 | 25.50 | 26.86 | 198,645,568 | +0.88(+3.37%) |
Jul 22, 2008 | 22.37 | 26.86 | 21.85 | 25.98 | 173,878,912 | +3.04(+13.27%) |
Jul 21, 2008 | 24.34 | 24.82 | 22.65 | 22.94 | 203,877,968 | +0.86(+3.89%) |
Jul 18, 2008 | 22.05 | 22.48 | 20.56 | 22.08 | 196,471,584 | +0.80(+3.74%) |
Jul 17, 2008 | 19.24 | 21.28 | 19.12 | 21.28 | 235,256,944 | +3.08(+16.89%) |
Jul 16, 2008 | 15.62 | 18.41 | 15.29 | 18.21 | 237,943,744 | +3.33(+22.41%) |
Jul 15, 2008 | 15.70 | 16.28 | 14.81 | 14.87 | 231,745,344 | -1.31(-8.09%) |
Jul 14, 2008 | 18.31 | 18.42 | 16.10 | 16.18 | 128,008,784 | -1.22(-7.01%) |
Jul 11, 2008 | 17.12 | 18.05 | 16.74 | 17.40 | 166,452,928 | -0.55(-3.09%) |
Jul 10, 2008 | 17.36 | 18.63 | 17.09 | 17.96 | 140,367,728 | +0.24(+1.36%) |
Jul 09, 2008 | 18.95 | 19.28 | 17.57 | 17.72 | 120,950,112 | -1.19(-6.29%) |
Jul 08, 2008 | 17.32 | 19.01 | 16.96 | 18.91 | 130,697,504 | +1.61(+9.34%) |
Jul 07, 2008 | 18.16 | 18.43 | 16.95 | 17.29 | 122,120,080 | -0.70(-3.88%) |
Jul 04, 2008 | 18.27 | 18.38 | 17.44 | 17.99 | 58,083,136 | +0.00(+0.00%) |
Jul 03, 2008 | 18.27 | 18.38 | 17.44 | 17.99 | 58,083,136 | -0.11(-0.62%) |
Jul 02, 2008 | 19.32 | 19.51 | 18.10 | 18.10 | 94,706,256 | -1.02(-5.33%) |
Jul 01, 2008 | 18.72 | 19.46 | 18.21 | 19.12 | 131,781,856 | -0.05(-0.25%) |
Jun 30, 2008 | 19.87 | 20.11 | 18.02 | 19.17 | 98,962,992 | -0.58(-2.93%) |
Jun 27, 2008 | 20.08 | 20.43 | 19.48 | 19.75 | 103,731,720 | -0.18(-0.89%) |
Jun 26, 2008 | 20.79 | 20.79 | 19.86 | 19.93 | 119,702,080 | -1.45(-6.76%) |
Jun 25, 2008 | 21.60 | 22.44 | 21.16 | 21.37 | 90,331,696 | -0.01(-0.04%) |
Jun 24, 2008 | 20.86 | 21.56 | 20.52 | 21.38 | 93,069,904 | +0.59(+2.86%) |
Jun 23, 2008 | 21.83 | 21.89 | 20.75 | 20.79 | 86,813,832 | -0.98(-4.50%) |
Jun 20, 2008 | 21.93 | 22.57 | 21.65 | 21.77 | 111,948,272 | -0.84(-3.70%) |
Jun 19, 2008 | 22.86 | 22.87 | 21.67 | 22.60 | 130,048,320 | -0.18(-0.81%) |
Jun 18, 2008 | 23.17 | 23.25 | 22.49 | 22.79 | 90,922,184 | -0.70(-2.98%) |
Jun 17, 2008 | 24.67 | 24.81 | 23.43 | 23.48 | 55,449,828 | -0.87(-3.56%) |
Jun 16, 2008 | 23.83 | 24.71 | 23.65 | 24.35 | 56,263,284 | +0.43(+1.81%) |
Jun 13, 2008 | 23.92 | 24.01 | 23.32 | 23.92 | 64,083,424 | +0.27(+1.15%) |
Jun 12, 2008 | 23.33 | 24.13 | 23.29 | 23.65 | 76,114,872 | +0.47(+2.05%) |
Jun 11, 2008 | 24.14 | 24.24 | 23.16 | 23.17 | 85,312,432 | -0.62(-2.60%) |
Jun 10, 2008 | 24.09 | 24.52 | 23.55 | 23.79 | 77,088,064 | +0.01(+0.03%) |
Jun 09, 2008 | 24.72 | 24.78 | 23.56 | 23.78 | 87,044,800 | -0.71(-2.92%) |
Jun 06, 2008 | 25.42 | 25.45 | 24.41 | 24.50 | 87,380,688 | -1.20(-4.66%) |
Jun 05, 2008 | 25.81 | 26.01 | 25.35 | 25.69 | 65,418,368 | +0.00(+0.00%) |
Jun 04, 2008 | 25.95 | 26.18 | 25.55 | 25.69 | 76,122,808 | -1.06(-3.96%) |
Jun 03, 2008 | 27.15 | 27.25 | 26.42 | 26.75 | 59,705,696 | -0.22(-0.80%) |
Jun 02, 2008 | 27.18 | 27.26 | 26.66 | 26.97 | 49,539,068 | -0.35(-1.26%) |
May 30, 2008 | 27.95 | 28.01 | 27.29 | 27.32 | 39,800,252 | -0.47(-1.71%) |
May 29, 2008 | 27.13 | 27.93 | 27.04 | 27.79 | 47,282,148 | +0.59(+2.16%) |
May 28, 2008 | 27.66 | 27.69 | 26.71 | 27.20 | 58,053,812 | -0.24(-0.88%) |
May 27, 2008 | 27.32 | 27.59 | 27.07 | 27.44 | 47,278,016 | +0.19(+0.71%) |
May 26, 2008 | 27.77 | 27.81 | 27.23 | 27.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.77 | 27.81 | 27.23 | 27.25 | 52,830,736 | -0.64(-2.30%) |
May 22, 2008 | 27.91 | 28.38 | 27.70 | 27.89 | 50,214,880 | +0.08(+0.29%) |
May 21, 2008 | 28.43 | 28.55 | 27.71 | 27.81 | 55,149,252 | -0.61(-2.15%) |
May 20, 2008 | 28.79 | 28.87 | 28.33 | 28.42 | 45,491,092 | -0.57(-1.97%) |
May 19, 2008 | 29.09 | 29.49 | 28.63 | 28.99 | 47,052,164 | -0.06(-0.19%) |
May 16, 2008 | 29.54 | 29.57 | 28.95 | 29.05 | 40,002,284 | -0.43(-1.47%) |
May 15, 2008 | 29.62 | 29.63 | 29.00 | 29.48 | 58,320,760 | -0.07(-0.24%) |
May 14, 2008 | 29.51 | 29.72 | 29.32 | 29.56 | 35,787,712 | +0.15(+0.52%) |
May 13, 2008 | 30.09 | 30.20 | 29.32 | 29.40 | 44,167,324 | -0.67(-2.22%) |
May 12, 2008 | 29.57 | 30.18 | 29.52 | 30.07 | 33,255,860 | +0.63(+2.16%) |
May 09, 2008 | 29.89 | 30.09 | 29.34 | 29.44 | 53,604,472 | -0.55(-1.82%) |
May 08, 2008 | 30.69 | 30.77 | 29.89 | 29.98 | 44,824,912 | -0.54(-1.76%) |
May 07, 2008 | 31.55 | 31.66 | 30.40 | 30.52 | 45,508,928 | -1.00(-3.16%) |
May 06, 2008 | 31.05 | 31.68 | 30.61 | 31.52 | 44,324,980 | +0.22(+0.69%) |
May 05, 2008 | 31.64 | 31.75 | 31.17 | 31.30 | 40,797,672 | -0.66(-2.06%) |
May 02, 2008 | 32.21 | 32.65 | 31.64 | 31.96 | 55,224,916 | +0.32(+1.02%) |