Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.361 | 8.378 | 8.034 | 8.078 | 0 | -0.30(-3.57%) |
Jan 29, 2009 | 8.472 | 8.577 | 8.322 | 8.378 | 122,118,304 | -0.18(-2.07%) |
Jan 28, 2009 | 8.838 | 8.865 | 8.317 | 8.555 | 196,404,128 | -0.21(-2.40%) |
Jan 27, 2009 | 8.649 | 8.876 | 8.616 | 8.765 | 201,455,520 | +0.09(+1.09%) |
Jan 26, 2009 | 9.126 | 9.159 | 8.472 | 8.671 | 379,835,296 | -1.00(-10.32%) |
Jan 23, 2009 | 9.286 | 9.707 | 9.170 | 9.669 | 195,875,776 | +0.13(+1.39%) |
Jan 22, 2009 | 9.569 | 9.608 | 9.430 | 9.536 | 84,326,136 | -0.15(-1.54%) |
Jan 21, 2009 | 9.588 | 9.707 | 9.364 | 9.685 | 79,015,440 | +0.16(+1.63%) |
Jan 20, 2009 | 9.552 | 9.879 | 9.486 | 9.530 | 95,266,680 | -0.17(-1.71%) |
Jan 16, 2009 | 9.846 | 9.846 | 9.513 | 9.696 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.541 | 9.635 | 9.153 | 9.635 | 145,729,664 | +0.08(+0.87%) |
Jan 14, 2009 | 9.580 | 9.663 | 9.419 | 9.552 | 82,248,200 | -0.19(-1.99%) |
Jan 13, 2009 | 9.641 | 9.757 | 9.574 | 9.746 | 78,258,552 | +0.13(+1.32%) |
Jan 12, 2009 | 9.791 | 9.802 | 9.541 | 9.619 | 61,111,836 | -0.04(-0.46%) |
Jan 09, 2009 | 9.818 | 9.874 | 9.613 | 9.663 | 65,124,252 | -0.12(-1.19%) |
Jan 08, 2009 | 9.641 | 9.802 | 9.602 | 9.779 | 60,038,404 | +0.09(+0.91%) |
Jan 07, 2009 | 9.796 | 9.874 | 9.641 | 9.691 | 70,868,336 | -0.17(-1.74%) |
Jan 06, 2009 | 10.15 | 10.22 | 9.813 | 9.863 | 92,443,944 | -0.20(-1.98%) |
Jan 05, 2009 | 10.20 | 10.24 | 9.907 | 10.06 | 76,095,192 | -0.06(-0.60%) |
Jan 02, 2009 | 9.907 | 10.14 | 9.807 | 10.12 | 51,886,472 | +0.31(+3.16%) |
Jan 01, 2009 | 9.779 | 9.957 | 9.735 | 9.813 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.779 | 9.957 | 9.735 | 9.813 | 58,627,200 | -0.02(-0.23%) |
Dec 30, 2008 | 9.646 | 9.868 | 9.602 | 9.835 | 68,495,144 | +0.25(+2.66%) |
Dec 29, 2008 | 9.486 | 9.585 | 9.425 | 9.580 | 57,374,544 | +0.11(+1.11%) |
Dec 26, 2008 | 9.458 | 9.513 | 9.403 | 9.475 | 26,885,804 | +0.05(+0.53%) |
Dec 24, 2008 | 9.475 | 9.497 | 9.380 | 9.425 | 25,764,958 | -0.01(-0.12%) |
Dec 23, 2008 | 9.608 | 9.641 | 9.419 | 9.436 | 58,275,428 | -0.08(-0.87%) |
Dec 22, 2008 | 9.630 | 9.702 | 9.364 | 9.519 | 85,593,928 | -0.07(-0.69%) |
Dec 19, 2008 | 9.613 | 9.713 | 9.508 | 9.585 | 104,753,448 | +0.10(+1.05%) |
Dec 18, 2008 | 9.608 | 9.735 | 9.386 | 9.486 | 95,249,568 | -0.07(-0.75%) |
Dec 17, 2008 | 9.547 | 9.735 | 9.419 | 9.558 | 84,625,728 | -0.06(-0.63%) |
Dec 16, 2008 | 9.281 | 9.735 | 9.275 | 9.619 | 119,957,512 | +0.40(+4.39%) |
Dec 15, 2008 | 9.369 | 9.486 | 9.142 | 9.214 | 90,601,576 | -0.16(-1.71%) |
Dec 12, 2008 | 9.159 | 9.408 | 9.020 | 9.375 | 79,176,520 | +0.20(+2.17%) |
Dec 11, 2008 | 9.092 | 9.408 | 8.970 | 9.175 | 117,869,968 | -0.01(-0.06%) |
Dec 10, 2008 | 9.225 | 9.308 | 9.070 | 9.181 | 61,219,308 | +0.06(+0.61%) |
Dec 09, 2008 | 9.164 | 9.408 | 9.087 | 9.126 | 78,616,552 | -0.25(-2.72%) |
Dec 08, 2008 | 9.347 | 9.558 | 9.264 | 9.380 | 90,750,512 | +0.21(+2.30%) |
Dec 05, 2008 | 8.893 | 9.408 | 8.765 | 9.170 | 108,386,592 | +0.16(+1.72%) |
Dec 04, 2008 | 9.065 | 9.336 | 8.943 | 9.015 | 87,752,712 | -0.19(-2.11%) |
Dec 03, 2008 | 8.937 | 9.281 | 8.765 | 9.209 | 124,460,352 | +0.33(+3.75%) |
Dec 02, 2008 | 8.688 | 8.915 | 8.560 | 8.876 | 78,465,952 | +0.41(+4.84%) |
Dec 01, 2008 | 8.965 | 9.059 | 8.422 | 8.466 | 83,015,816 | -0.64(-7.00%) |
Nov 28, 2008 | 8.876 | 9.120 | 8.749 | 9.103 | 38,113,092 | +0.20(+2.24%) |
Nov 26, 2008 | 8.660 | 8.921 | 8.588 | 8.904 | 80,236,120 | +0.07(+0.82%) |
Nov 25, 2008 | 9.054 | 9.159 | 8.644 | 8.832 | 98,204,192 | -0.06(-0.62%) |
Nov 24, 2008 | 8.843 | 9.137 | 8.555 | 8.887 | 133,421,040 | +0.21(+2.36%) |
Nov 21, 2008 | 8.306 | 8.771 | 8.040 | 8.682 | 169,604,432 | +0.68(+8.44%) |
Nov 20, 2008 | 8.583 | 8.882 | 7.901 | 8.006 | 164,346,400 | -0.62(-7.13%) |
Nov 19, 2008 | 8.948 | 9.142 | 8.594 | 8.621 | 99,504,096 | -0.40(-4.48%) |
Nov 18, 2008 | 8.838 | 9.081 | 8.649 | 9.026 | 106,542,760 | +0.21(+2.32%) |
Nov 17, 2008 | 8.921 | 9.098 | 8.788 | 8.821 | 77,118,432 | -0.20(-2.21%) |
Nov 14, 2008 | 9.115 | 9.469 | 8.987 | 9.020 | 0 | -0.25(-2.69%) |
Nov 13, 2008 | 8.799 | 9.281 | 8.477 | 9.270 | 112,993,216 | +0.50(+5.69%) |
Nov 12, 2008 | 9.120 | 9.175 | 8.760 | 8.771 | 100,968,192 | -0.52(-5.61%) |
Nov 11, 2008 | 9.115 | 9.303 | 8.926 | 9.292 | 67,833,104 | +0.09(+1.02%) |
Nov 10, 2008 | 9.530 | 9.585 | 9.059 | 9.198 | 62,597,064 | -0.14(-1.54%) |
Nov 07, 2008 | 9.137 | 9.419 | 9.087 | 9.342 | 71,393,024 | +0.27(+2.99%) |
Nov 06, 2008 | 9.408 | 9.441 | 8.987 | 9.070 | 102,987,168 | -0.35(-3.71%) |
Nov 05, 2008 | 10.02 | 10.07 | 9.375 | 9.419 | 109,326,400 | -0.78(-7.66%) |
Nov 04, 2008 | 10.04 | 10.22 | 9.929 | 10.20 | 84,495,896 | +0.36(+3.66%) |
Nov 03, 2008 | 9.890 | 9.979 | 9.735 | 9.840 | 74,860,040 | +0.03(+0.28%) |
Oct 31, 2008 | 9.840 | 10.11 | 9.752 | 9.813 | 109,343,800 | -0.08(-0.84%) |
Oct 30, 2008 | 9.879 | 9.996 | 9.597 | 9.896 | 102,731,824 | +0.37(+3.90%) |
Oct 29, 2008 | 9.735 | 10.04 | 9.491 | 9.525 | 119,621,872 | -0.35(-3.54%) |
Oct 28, 2008 | 9.242 | 9.973 | 8.921 | 9.874 | 152,705,936 | +0.79(+8.72%) |
Oct 27, 2008 | 9.031 | 9.552 | 8.887 | 9.081 | 114,620,824 | -0.10(-1.09%) |
Oct 24, 2008 | 8.815 | 9.436 | 8.688 | 9.181 | 117,283,376 | -0.29(-3.10%) |
Oct 23, 2008 | 9.358 | 9.558 | 8.921 | 9.475 | 119,932,368 | +0.20(+2.15%) |
Oct 22, 2008 | 9.447 | 9.563 | 9.142 | 9.275 | 124,345,640 | -0.33(-3.46%) |
Oct 21, 2008 | 9.791 | 9.946 | 9.597 | 9.608 | 128,459,704 | +0.00(+0.00%) |
Oct 20, 2008 | 9.558 | 9.691 | 9.342 | 9.608 | 97,330,688 | +0.24(+2.54%) |
Oct 17, 2008 | 9.103 | 9.713 | 8.998 | 9.369 | 126,719,696 | -0.03(-0.35%) |
Oct 16, 2008 | 9.167 | 9.414 | 8.649 | 9.403 | 147,843,712 | +0.39(+4.30%) |
Oct 15, 2008 | 9.580 | 9.580 | 8.954 | 9.015 | 129,162,720 | -0.48(-5.02%) |
Oct 14, 2008 | 9.635 | 9.696 | 9.314 | 9.491 | 152,931,728 | +0.25(+2.70%) |
Oct 13, 2008 | 9.126 | 9.369 | 8.799 | 9.242 | 191,811,584 | +0.85(+10.17%) |
Oct 10, 2008 | 8.217 | 8.810 | 7.929 | 8.389 | 268,724,736 | -0.29(-3.38%) |
Oct 09, 2008 | 9.585 | 9.630 | 8.583 | 8.682 | 166,595,280 | -0.81(-8.52%) |
Oct 08, 2008 | 9.624 | 10.00 | 9.491 | 9.491 | 202,577,616 | -0.29(-2.95%) |
Oct 07, 2008 | 10.47 | 10.53 | 9.779 | 9.779 | 170,976,656 | -0.71(-6.81%) |
Oct 06, 2008 | 10.25 | 10.50 | 9.846 | 10.49 | 186,738,960 | -0.03(-0.32%) |
Oct 03, 2008 | 10.49 | 10.74 | 10.43 | 10.53 | 0 | +0.12(+1.12%) |
Oct 02, 2008 | 10.43 | 10.62 | 10.36 | 10.41 | 106,772,480 | -0.08(-0.79%) |
Oct 01, 2008 | 10.12 | 10.58 | 10.02 | 10.49 | 123,290,664 | +0.28(+2.71%) |
Sep 30, 2008 | 9.935 | 10.22 | 9.835 | 10.22 | 136,313,264 | +0.44(+4.48%) |
Sep 29, 2008 | 10.13 | 10.34 | 9.779 | 9.779 | 127,366,744 | -0.56(-5.41%) |
Sep 26, 2008 | 10.15 | 10.37 | 10.09 | 10.34 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 10.03 | 10.41 | 10.02 | 10.33 | 103,984,632 | +0.36(+3.61%) |
Sep 24, 2008 | 10.06 | 10.08 | 9.835 | 9.968 | 71,280,392 | -0.01(-0.11%) |
Sep 23, 2008 | 10.08 | 10.25 | 9.979 | 9.979 | 110,434,680 | -0.03(-0.33%) |
Sep 22, 2008 | 10.14 | 10.33 | 9.984 | 10.01 | 81,016,568 | -0.27(-2.59%) |
Sep 19, 2008 | 10.47 | 10.52 | 9.807 | 10.28 | 0 | +0.31(+3.11%) |
Sep 18, 2008 | 9.652 | 10.16 | 9.591 | 9.968 | 172,706,992 | +0.45(+4.78%) |
Sep 17, 2008 | 9.741 | 10.04 | 9.508 | 9.513 | 132,033,696 | -0.35(-3.59%) |
Sep 16, 2008 | 9.807 | 9.996 | 9.696 | 9.868 | 149,810,208 | -0.13(-1.33%) |
Sep 15, 2008 | 10.03 | 10.27 | 10.00 | 10.00 | 121,428,544 | -0.32(-3.06%) |
Sep 12, 2008 | 10.13 | 10.37 | 10.08 | 10.32 | 78,086,784 | +0.13(+1.25%) |
Sep 11, 2008 | 9.973 | 10.21 | 9.962 | 10.19 | 60,142,644 | +0.11(+1.04%) |
Sep 10, 2008 | 10.12 | 10.22 | 10.03 | 10.08 | 69,075,456 | -0.02(-0.22%) |
Sep 09, 2008 | 10.56 | 10.63 | 10.11 | 10.11 | 98,727,656 | -0.50(-4.70%) |
Sep 08, 2008 | 10.44 | 10.63 | 10.39 | 10.61 | 88,334,680 | +0.35(+3.40%) |
Sep 05, 2008 | 10.32 | 10.44 | 10.22 | 10.26 | 0 | -0.09(-0.86%) |
Sep 04, 2008 | 10.64 | 10.85 | 10.34 | 10.34 | 83,874,792 | -0.29(-2.76%) |
Sep 03, 2008 | 10.62 | 10.73 | 10.56 | 10.64 | 54,699,456 | +0.02(+0.16%) |
Sep 02, 2008 | 10.69 | 10.84 | 10.60 | 10.62 | 53,940,948 | +0.03(+0.31%) |
Aug 29, 2008 | 10.66 | 10.72 | 10.57 | 10.59 | 0 | -0.09(-0.83%) |
Aug 28, 2008 | 10.62 | 10.69 | 10.58 | 10.68 | 59,340,696 | +0.11(+1.00%) |
Aug 27, 2008 | 10.64 | 10.67 | 10.50 | 10.57 | 65,651,352 | -0.11(-1.04%) |
Aug 26, 2008 | 10.84 | 10.86 | 10.64 | 10.68 | 66,326,096 | -0.13(-1.18%) |
Aug 25, 2008 | 10.86 | 11.01 | 10.73 | 10.81 | 74,731,440 | -0.13(-1.22%) |
Aug 22, 2008 | 10.79 | 10.98 | 10.73 | 10.94 | 0 | +0.21(+1.96%) |
Aug 21, 2008 | 10.61 | 10.77 | 10.55 | 10.73 | 48,779,544 | +0.05(+0.47%) |
Aug 20, 2008 | 10.73 | 10.77 | 10.56 | 10.68 | 54,627,852 | -0.03(-0.31%) |
Aug 19, 2008 | 10.82 | 10.92 | 10.69 | 10.72 | 62,197,732 | -0.17(-1.53%) |
Aug 18, 2008 | 11.13 | 11.13 | 10.84 | 10.88 | 67,556,816 | -0.18(-1.65%) |
Aug 15, 2008 | 11.01 | 11.15 | 11.00 | 11.06 | 70,994,400 | +0.11(+0.96%) |
Aug 14, 2008 | 10.90 | 11.13 | 10.81 | 10.96 | 65,374,628 | +0.08(+0.71%) |
Aug 13, 2008 | 10.94 | 11.00 | 10.84 | 10.88 | 66,318,776 | -0.04(-0.41%) |
Aug 12, 2008 | 10.99 | 11.10 | 10.90 | 10.93 | 64,389,044 | -0.09(-0.80%) |
Aug 11, 2008 | 10.98 | 11.14 | 10.91 | 11.02 | 81,886,488 | +0.02(+0.20%) |
Aug 08, 2008 | 10.64 | 11.01 | 10.63 | 10.99 | 77,888,008 | +0.35(+3.28%) |
Aug 07, 2008 | 10.70 | 10.87 | 10.59 | 10.64 | 70,302,392 | -0.12(-1.13%) |
Aug 06, 2008 | 10.76 | 10.83 | 10.64 | 10.77 | 75,355,168 | -0.16(-1.42%) |
Aug 05, 2008 | 10.55 | 10.94 | 10.55 | 10.92 | 102,733,160 | +0.40(+3.85%) |
Aug 04, 2008 | 10.32 | 10.62 | 10.28 | 10.52 | 77,690,152 | +0.21(+2.04%) |
Aug 01, 2008 | 10.42 | 10.50 | 10.27 | 10.31 | 59,400,004 | -0.04(-0.38%) |
Jul 31, 2008 | 10.42 | 10.58 | 10.31 | 10.34 | 85,937,552 | -0.12(-1.11%) |
Jul 30, 2008 | 10.33 | 10.59 | 10.27 | 10.46 | 76,610,520 | +0.19(+1.89%) |
Jul 29, 2008 | 10.21 | 10.31 | 10.16 | 10.27 | 58,619,684 | +0.09(+0.93%) |
Jul 28, 2008 | 10.46 | 10.48 | 10.16 | 10.17 | 64,673,700 | -0.29(-2.81%) |
Jul 25, 2008 | 10.47 | 10.50 | 10.37 | 10.47 | 77,334,504 | +0.04(+0.43%) |
Jul 24, 2008 | 10.63 | 10.67 | 10.39 | 10.42 | 73,981,416 | -0.14(-1.36%) |
Jul 23, 2008 | 10.41 | 10.59 | 10.31 | 10.57 | 118,404,248 | +0.40(+3.92%) |
Jul 22, 2008 | 9.962 | 10.24 | 9.912 | 10.17 | 90,094,456 | +0.14(+1.44%) |
Jul 21, 2008 | 10.21 | 10.27 | 9.968 | 10.02 | 87,749,672 | -0.13(-1.26%) |
Jul 18, 2008 | 10.20 | 10.22 | 10.01 | 10.15 | 77,152,408 | -0.04(-0.38%) |
Jul 17, 2008 | 10.12 | 10.24 | 9.973 | 10.19 | 88,615,856 | +0.07(+0.71%) |
Jul 16, 2008 | 9.752 | 10.13 | 9.646 | 10.12 | 101,105,168 | +0.38(+3.87%) |
Jul 15, 2008 | 9.707 | 9.868 | 9.608 | 9.741 | 111,526,512 | -0.04(-0.40%) |
Jul 14, 2008 | 9.984 | 10.03 | 9.746 | 9.779 | 64,580,368 | -0.09(-0.90%) |
Jul 11, 2008 | 9.940 | 10.00 | 9.796 | 9.868 | 92,163,184 | -0.12(-1.22%) |
Jul 10, 2008 | 10.06 | 10.17 | 9.885 | 9.990 | 84,983,072 | +0.00(+0.00%) |
Jul 09, 2008 | 10.16 | 10.29 | 9.973 | 9.990 | 92,358,912 | -0.09(-0.88%) |
Jul 08, 2008 | 9.680 | 10.10 | 9.674 | 10.08 | 110,182,392 | +0.44(+4.60%) |
Jul 07, 2008 | 9.863 | 9.912 | 9.563 | 9.635 | 86,188,976 | -0.20(-2.03%) |
Jul 04, 2008 | 9.846 | 9.901 | 9.752 | 9.835 | 43,946,992 | +0.00(+0.00%) |
Jul 03, 2008 | 9.846 | 9.901 | 9.752 | 9.835 | 43,946,992 | +0.07(+0.74%) |
Jul 02, 2008 | 9.885 | 9.896 | 9.752 | 9.763 | 69,162,392 | -0.06(-0.62%) |
Jul 01, 2008 | 9.658 | 9.846 | 9.619 | 9.824 | 95,931,688 | +0.14(+1.49%) |
Jun 30, 2008 | 9.580 | 9.774 | 9.563 | 9.680 | 79,972,464 | +0.11(+1.10%) |
Jun 27, 2008 | 9.563 | 9.685 | 9.486 | 9.574 | 119,094,048 | +0.06(+0.64%) |
Jun 26, 2008 | 9.840 | 9.984 | 9.513 | 9.513 | 98,883,144 | -0.39(-3.97%) |
Jun 25, 2008 | 9.829 | 10.06 | 9.752 | 9.907 | 104,720,672 | +0.11(+1.07%) |
Jun 24, 2008 | 9.635 | 9.835 | 9.608 | 9.802 | 87,955,008 | +0.17(+1.78%) |
Jun 23, 2008 | 9.652 | 9.702 | 9.585 | 9.630 | 83,914,048 | +0.03(+0.29%) |
Jun 20, 2008 | 9.818 | 9.879 | 9.585 | 9.602 | 114,397,744 | -0.24(-2.48%) |
Jun 19, 2008 | 9.868 | 9.935 | 9.807 | 9.846 | 114,074,600 | +0.00(+0.00%) |
Jun 18, 2008 | 10.25 | 10.27 | 9.829 | 9.846 | 172,376,896 | +0.03(+0.28%) |
Jun 17, 2008 | 9.890 | 9.946 | 9.791 | 9.818 | 78,130,384 | -0.03(-0.28%) |
Jun 16, 2008 | 9.923 | 9.957 | 9.807 | 9.846 | 106,345,376 | -0.12(-1.22%) |
Jun 13, 2008 | 9.857 | 9.968 | 9.779 | 9.968 | 87,308,304 | +0.14(+1.47%) |
Jun 12, 2008 | 9.763 | 9.950 | 9.752 | 9.824 | 87,356,440 | +0.10(+1.03%) |
Jun 11, 2008 | 9.929 | 9.940 | 9.696 | 9.724 | 107,367,248 | -0.22(-2.17%) |
Jun 10, 2008 | 9.940 | 9.984 | 9.813 | 9.940 | 103,174,552 | -0.04(-0.44%) |
Jun 09, 2008 | 10.03 | 10.07 | 9.951 | 9.984 | 103,306,096 | +0.03(+0.33%) |
Jun 06, 2008 | 10.27 | 10.31 | 9.946 | 9.951 | 172,799,616 | -0.39(-3.80%) |
Jun 05, 2008 | 10.38 | 10.39 | 10.22 | 10.34 | 149,962,672 | -0.07(-0.69%) |
Jun 04, 2008 | 10.53 | 10.60 | 10.36 | 10.42 | 109,254,472 | -0.12(-1.11%) |
Jun 03, 2008 | 10.59 | 10.64 | 10.49 | 10.53 | 96,440,736 | -0.09(-0.89%) |
Jun 02, 2008 | 10.77 | 10.78 | 10.54 | 10.63 | 96,529,592 | -0.10(-0.93%) |
May 30, 2008 | 10.79 | 10.80 | 10.69 | 10.73 | 66,996,908 | -0.02(-0.21%) |
May 29, 2008 | 10.72 | 10.83 | 10.70 | 10.75 | 80,883,560 | +0.06(+0.52%) |
May 28, 2008 | 10.76 | 10.79 | 10.62 | 10.69 | 78,471,584 | -0.02(-0.16%) |
May 27, 2008 | 10.85 | 10.86 | 10.67 | 10.71 | 84,738,896 | -0.11(-1.02%) |
May 26, 2008 | 10.93 | 10.93 | 10.82 | 10.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.93 | 10.93 | 10.82 | 10.82 | 75,585,736 | -0.14(-1.26%) |
May 22, 2008 | 10.95 | 11.04 | 10.87 | 10.96 | 114,986,616 | -0.13(-1.15%) |
May 21, 2008 | 11.14 | 11.18 | 11.04 | 11.09 | 109,304,136 | -0.02(-0.20%) |
May 20, 2008 | 11.18 | 11.22 | 11.09 | 11.11 | 110,867,960 | -0.10(-0.89%) |
May 19, 2008 | 11.11 | 11.24 | 11.05 | 11.21 | 109,406,784 | +0.11(+1.00%) |
May 16, 2008 | 11.15 | 11.15 | 11.05 | 11.10 | 84,085,528 | -0.03(-0.25%) |
May 15, 2008 | 11.11 | 11.14 | 11.04 | 11.13 | 65,093,316 | +0.01(+0.10%) |
May 14, 2008 | 11.09 | 11.14 | 11.06 | 11.11 | 74,787,616 | +0.05(+0.45%) |
May 13, 2008 | 11.04 | 11.11 | 11.00 | 11.06 | 69,761,728 | +0.03(+0.30%) |
May 12, 2008 | 11.00 | 11.06 | 10.96 | 11.03 | 65,357,240 | +0.07(+0.61%) |
May 09, 2008 | 11.03 | 11.04 | 10.92 | 10.97 | 63,747,920 | -0.10(-0.90%) |
May 08, 2008 | 11.07 | 11.10 | 11.02 | 11.06 | 84,522,832 | +0.03(+0.25%) |
May 07, 2008 | 11.22 | 11.25 | 11.01 | 11.04 | 98,414,112 | -0.28(-2.45%) |
May 06, 2008 | 11.37 | 11.40 | 11.23 | 11.31 | 74,041,528 | -0.06(-0.49%) |
May 05, 2008 | 11.41 | 11.41 | 11.33 | 11.37 | 62,727,068 | -0.05(-0.44%) |
May 02, 2008 | 11.35 | 11.44 | 11.28 | 11.42 | 87,790,392 | +0.09(+0.83%) |
May 01, 2008 | 11.18 | 11.33 | 11.14 | 11.33 | 87,501,600 | +0.18(+1.64%) |
Apr 30, 2008 | 11.25 | 11.27 | 11.09 | 11.14 | 79,413,320 | -0.07(-0.64%) |
Apr 29, 2008 | 11.23 | 11.25 | 11.08 | 11.21 | 89,716,656 | +0.01(+0.05%) |
Apr 28, 2008 | 11.35 | 11.36 | 11.19 | 11.21 | 101,855,544 | -0.11(-0.98%) |
Apr 25, 2008 | 11.18 | 11.33 | 11.17 | 11.32 | 99,247,440 | +0.22(+1.95%) |
Apr 24, 2008 | 11.05 | 11.17 | 11.02 | 11.10 | 70,595,976 | +0.10(+0.91%) |
Apr 23, 2008 | 11.02 | 11.08 | 10.98 | 11.00 | 96,314,400 | +0.04(+0.35%) |
Apr 22, 2008 | 11.21 | 11.21 | 10.97 | 10.97 | 120,000,992 | -0.23(-2.03%) |
Apr 21, 2008 | 11.28 | 11.35 | 11.15 | 11.19 | 90,756,880 | -0.15(-1.32%) |
Apr 18, 2008 | 11.41 | 11.42 | 11.25 | 11.34 | 102,148,280 | +0.04(+0.34%) |
Apr 17, 2008 | 11.36 | 11.38 | 11.20 | 11.30 | 139,887,584 | -0.39(-3.32%) |
Apr 16, 2008 | 11.54 | 11.69 | 11.49 | 11.69 | 69,507,512 | +0.22(+1.88%) |
Apr 15, 2008 | 11.41 | 11.59 | 11.40 | 11.47 | 60,328,208 | +0.08(+0.73%) |
Apr 14, 2008 | 11.38 | 11.43 | 11.33 | 11.39 | 66,817,328 | +0.06(+0.54%) |
Apr 11, 2008 | 11.56 | 11.58 | 11.33 | 11.33 | 54,513,776 | -0.26(-2.25%) |
Apr 10, 2008 | 11.56 | 11.69 | 11.52 | 11.59 | 65,490,608 | +0.02(+0.14%) |
Apr 09, 2008 | 11.64 | 11.68 | 11.48 | 11.57 | 67,489,976 | -0.06(-0.52%) |
Apr 08, 2008 | 11.83 | 11.87 | 11.58 | 11.64 | 68,931,504 | -0.27(-2.23%) |
Apr 07, 2008 | 11.87 | 11.95 | 11.79 | 11.90 | 46,176,380 | +0.07(+0.61%) |
Apr 04, 2008 | 11.82 | 11.89 | 11.77 | 11.83 | 53,746,424 | +0.01(+0.05%) |
Apr 03, 2008 | 11.86 | 11.89 | 11.60 | 11.82 | 64,863,124 | -0.09(-0.79%) |
Apr 02, 2008 | 11.76 | 11.97 | 11.74 | 11.92 | 57,523,840 | +0.07(+0.61%) |
Apr 01, 2008 | 11.66 | 11.85 | 11.55 | 11.85 | 67,667,808 | +0.25(+2.15%) |
Mar 31, 2008 | 11.46 | 11.62 | 11.35 | 11.60 | 95,317,320 | +0.24(+2.10%) |
Mar 28, 2008 | 11.46 | 11.48 | 11.34 | 11.36 | 56,315,248 | -0.03(-0.29%) |
Mar 27, 2008 | 11.50 | 11.57 | 11.39 | 11.39 | 62,438,008 | -0.07(-0.63%) |
Mar 26, 2008 | 11.48 | 11.50 | 11.41 | 11.46 | 57,249,500 | -0.05(-0.43%) |
Mar 25, 2008 | 11.46 | 11.53 | 11.44 | 11.51 | 79,525,104 | +0.09(+0.82%) |
Mar 24, 2008 | 11.54 | 11.54 | 11.35 | 11.42 | 64,479,516 | +0.01(+0.10%) |
Mar 21, 2008 | 11.47 | 11.47 | 11.35 | 11.41 | 98,874,720 | +0.00(+0.00%) |
Mar 20, 2008 | 11.47 | 11.47 | 11.35 | 11.41 | 98,857,032 | -0.01(-0.10%) |
Mar 19, 2008 | 11.55 | 11.66 | 11.39 | 11.42 | 82,741,968 | -0.22(-1.86%) |
Mar 18, 2008 | 11.54 | 11.69 | 11.46 | 11.64 | 85,194,008 | +0.24(+2.09%) |
Mar 17, 2008 | 11.29 | 11.55 | 11.19 | 11.40 | 84,043,952 | -0.04(-0.34%) |
Mar 14, 2008 | 11.81 | 11.81 | 11.36 | 11.44 | 84,695,664 | -0.32(-2.69%) |
Mar 13, 2008 | 11.72 | 11.84 | 11.52 | 11.75 | 79,495,152 | -0.04(-0.33%) |
Mar 12, 2008 | 12.06 | 12.08 | 11.72 | 11.79 | 75,077,040 | -0.24(-2.03%) |
Mar 11, 2008 | 11.82 | 12.18 | 11.76 | 12.03 | 67,199,992 | +0.32(+2.69%) |
Mar 10, 2008 | 11.84 | 11.87 | 11.71 | 11.72 | 61,998,112 | -0.11(-0.94%) |
Mar 07, 2008 | 11.89 | 12.00 | 11.75 | 11.83 | 76,397,640 | -0.13(-1.11%) |
Mar 06, 2008 | 12.18 | 12.20 | 11.95 | 11.96 | 62,308,504 | -0.25(-2.07%) |
Mar 05, 2008 | 12.42 | 12.43 | 12.08 | 12.22 | 84,420,096 | -0.11(-0.87%) |
Mar 04, 2008 | 12.27 | 12.34 | 12.22 | 12.32 | 65,049,888 | -0.01(-0.05%) |
Mar 03, 2008 | 12.42 | 12.42 | 12.26 | 12.33 | 59,109,320 | -0.02(-0.13%) |
Feb 29, 2008 | 12.55 | 12.56 | 12.30 | 12.34 | 85,237,544 | -0.15(-1.20%) |
Feb 28, 2008 | 12.61 | 12.63 | 12.43 | 12.49 | 48,175,712 | -0.11(-0.88%) |
Feb 27, 2008 | 12.63 | 12.68 | 12.52 | 12.61 | 47,566,956 | -0.04(-0.35%) |
Feb 26, 2008 | 12.54 | 12.70 | 12.54 | 12.65 | 85,064,640 | +0.03(+0.22%) |
Feb 25, 2008 | 12.47 | 12.64 | 12.47 | 12.62 | 69,695,200 | +0.16(+1.24%) |
Feb 22, 2008 | 12.47 | 12.52 | 12.28 | 12.47 | 58,936,212 | +0.06(+0.45%) |
Feb 21, 2008 | 12.56 | 12.56 | 12.36 | 12.41 | 71,524,656 | -0.04(-0.31%) |
Feb 20, 2008 | 12.37 | 12.49 | 12.28 | 12.45 | 60,825,472 | +0.06(+0.45%) |
Feb 19, 2008 | 12.47 | 12.56 | 12.37 | 12.39 | 62,093,724 | +0.02(+0.18%) |
Feb 18, 2008 | 12.43 | 12.53 | 12.36 | 12.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.43 | 12.53 | 12.36 | 12.37 | 101,740,936 | -0.07(-0.53%) |
Feb 14, 2008 | 12.59 | 12.66 | 12.36 | 12.44 | 80,701,736 | -0.16(-1.28%) |
Feb 13, 2008 | 12.58 | 12.68 | 12.53 | 12.60 | 92,303,736 | +0.03(+0.26%) |
Feb 12, 2008 | 12.36 | 12.59 | 12.33 | 12.57 | 77,860,864 | +0.27(+2.16%) |
Feb 11, 2008 | 12.39 | 12.42 | 12.21 | 12.30 | 56,353,160 | -0.06(-0.45%) |
Feb 08, 2008 | 12.55 | 12.56 | 12.29 | 12.36 | 54,648,756 | -0.21(-1.63%) |
Feb 07, 2008 | 12.52 | 12.69 | 12.44 | 12.56 | 59,623,808 | +0.04(+0.35%) |
Feb 06, 2008 | 12.69 | 12.76 | 12.51 | 12.52 | 76,420,856 | -0.21(-1.61%) |
Feb 05, 2008 | 13.02 | 13.05 | 12.72 | 12.72 | 71,002,776 | -0.37(-2.84%) |
Feb 04, 2008 | 13.05 | 13.18 | 13.02 | 13.09 | 53,414,296 | +0.02(+0.17%) |