Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.761 | 4.761 | 4.592 | 4.612 | 31,931,368 | -0.09(-1.88%) |
Jan 29, 2009 | 4.815 | 4.899 | 4.684 | 4.700 | 33,564,784 | -0.18(-3.69%) |
Jan 28, 2009 | 4.757 | 4.968 | 4.715 | 4.880 | 35,720,860 | +0.24(+5.21%) |
Jan 27, 2009 | 4.573 | 4.673 | 4.527 | 4.638 | 29,855,688 | +0.08(+1.85%) |
Jan 26, 2009 | 4.604 | 4.673 | 4.454 | 4.554 | 30,536,946 | -0.05(-1.08%) |
Jan 23, 2009 | 4.385 | 4.661 | 4.347 | 4.604 | 51,971,272 | +0.13(+2.83%) |
Jan 22, 2009 | 4.592 | 4.592 | 4.389 | 4.477 | 112,893,656 | -0.62(-12.12%) |
Jan 21, 2009 | 4.942 | 5.118 | 4.880 | 5.095 | 47,267,104 | +0.28(+5.82%) |
Jan 20, 2009 | 5.068 | 5.110 | 4.803 | 4.815 | 37,800,924 | -0.27(-5.35%) |
Jan 16, 2009 | 5.252 | 5.260 | 4.949 | 5.087 | 50,458,520 | -0.07(-1.34%) |
Jan 15, 2009 | 5.018 | 5.218 | 4.922 | 5.156 | 48,245,428 | +0.20(+4.02%) |
Jan 14, 2009 | 5.252 | 5.268 | 4.903 | 4.957 | 53,133,980 | -0.46(-8.56%) |
Jan 13, 2009 | 5.410 | 5.475 | 5.314 | 5.421 | 44,186,244 | +0.05(+0.86%) |
Jan 12, 2009 | 5.502 | 5.525 | 5.344 | 5.375 | 27,338,992 | -0.07(-1.27%) |
Jan 09, 2009 | 5.609 | 5.653 | 5.398 | 5.444 | 24,256,140 | -0.18(-3.27%) |
Jan 08, 2009 | 5.548 | 5.678 | 5.479 | 5.628 | 26,819,046 | +0.03(+0.55%) |
Jan 07, 2009 | 5.578 | 5.663 | 5.513 | 5.598 | 25,326,744 | -0.23(-3.89%) |
Jan 06, 2009 | 5.670 | 5.939 | 5.655 | 5.824 | 33,600,028 | +0.16(+2.78%) |
Jan 05, 2009 | 5.613 | 5.705 | 5.467 | 5.667 | 27,102,360 | +0.04(+0.75%) |
Jan 02, 2009 | 5.383 | 5.647 | 5.298 | 5.624 | 23,514,652 | +0.27(+5.01%) |
Dec 31, 2008 | 5.271 | 5.463 | 5.202 | 5.356 | 27,006,174 | +0.00(+0.00%) |
Dec 30, 2008 | 5.172 | 5.356 | 5.130 | 5.356 | 24,703,808 | +0.21(+4.18%) |
Dec 29, 2008 | 5.241 | 5.279 | 5.030 | 5.141 | 19,192,950 | -0.08(-1.47%) |
Dec 26, 2008 | 5.256 | 5.360 | 5.191 | 5.218 | 8,972,288 | -0.02(-0.37%) |
Dec 24, 2008 | 5.229 | 5.279 | 5.199 | 5.237 | 6,905,251 | +0.01(+0.22%) |
Dec 23, 2008 | 5.498 | 5.498 | 5.114 | 5.225 | 41,238,772 | -0.18(-3.40%) |
Dec 22, 2008 | 5.555 | 5.590 | 5.275 | 5.410 | 28,717,424 | -0.13(-2.42%) |
Dec 19, 2008 | 5.529 | 5.647 | 5.475 | 5.544 | 48,216,664 | -0.06(-1.10%) |
Dec 18, 2008 | 5.820 | 5.839 | 5.479 | 5.605 | 37,377,132 | -0.16(-2.73%) |
Dec 17, 2008 | 5.759 | 5.939 | 5.709 | 5.763 | 41,044,968 | -0.06(-0.99%) |
Dec 16, 2008 | 5.387 | 5.866 | 5.387 | 5.820 | 63,800,720 | +0.48(+9.06%) |
Dec 15, 2008 | 5.452 | 5.509 | 5.279 | 5.337 | 36,697,740 | -0.14(-2.52%) |
Dec 12, 2008 | 5.218 | 5.529 | 5.137 | 5.475 | 43,728,404 | +0.18(+3.48%) |
Dec 11, 2008 | 5.264 | 5.444 | 5.168 | 5.291 | 39,865,396 | +0.00(+0.00%) |
Dec 10, 2008 | 5.394 | 5.459 | 5.076 | 5.291 | 47,540,944 | -0.15(-2.75%) |
Dec 09, 2008 | 5.440 | 5.617 | 5.333 | 5.440 | 44,564,056 | -0.03(-0.56%) |
Dec 08, 2008 | 5.390 | 5.571 | 5.341 | 5.471 | 44,857,628 | +0.12(+2.15%) |
Dec 05, 2008 | 5.045 | 5.364 | 4.903 | 5.356 | 53,601,312 | +0.21(+4.18%) |
Dec 04, 2008 | 5.141 | 5.310 | 4.995 | 5.141 | 52,849,208 | -0.09(-1.69%) |
Dec 03, 2008 | 5.049 | 5.337 | 4.930 | 5.229 | 56,613,136 | +0.14(+2.79%) |
Dec 02, 2008 | 4.804 | 5.107 | 4.804 | 5.087 | 61,738,484 | +0.40(+8.42%) |
Dec 01, 2008 | 4.976 | 4.999 | 4.684 | 4.692 | 39,339,472 | -0.35(-6.85%) |
Nov 28, 2008 | 5.107 | 5.122 | 4.968 | 5.037 | 18,885,376 | -0.13(-2.60%) |
Nov 26, 2008 | 4.892 | 5.191 | 4.834 | 5.172 | 36,433,564 | +0.23(+4.66%) |
Nov 25, 2008 | 4.999 | 5.076 | 4.826 | 4.942 | 57,808,552 | +0.03(+0.63%) |
Nov 24, 2008 | 4.681 | 4.968 | 4.589 | 4.911 | 70,328,736 | +0.30(+6.58%) |
Nov 21, 2008 | 4.404 | 4.612 | 4.186 | 4.608 | 75,721,856 | +0.32(+7.52%) |
Nov 20, 2008 | 4.481 | 4.731 | 4.274 | 4.285 | 70,756,984 | -0.20(-4.45%) |
Nov 19, 2008 | 4.700 | 4.836 | 4.485 | 4.485 | 61,448,376 | -0.23(-4.96%) |
Nov 18, 2008 | 4.826 | 4.846 | 4.500 | 4.719 | 53,450,864 | +0.03(+0.74%) |
Nov 17, 2008 | 4.727 | 4.869 | 4.558 | 4.684 | 55,809,556 | -0.06(-1.21%) |
Nov 14, 2008 | 5.080 | 5.214 | 4.742 | 4.742 | 64,828,320 | -0.54(-10.24%) |
Nov 13, 2008 | 4.715 | 5.291 | 4.370 | 5.283 | 76,518,632 | +0.56(+11.95%) |
Nov 12, 2008 | 4.949 | 5.007 | 4.715 | 4.719 | 37,871,552 | -0.29(-5.75%) |
Nov 11, 2008 | 5.195 | 5.229 | 4.926 | 5.007 | 53,666,284 | -0.25(-4.81%) |
Nov 10, 2008 | 5.605 | 5.613 | 5.133 | 5.260 | 36,616,324 | -0.18(-3.38%) |
Nov 07, 2008 | 5.436 | 5.567 | 5.341 | 5.444 | 29,157,556 | +0.09(+1.65%) |
Nov 06, 2008 | 5.609 | 5.755 | 5.329 | 5.356 | 47,118,116 | -0.29(-5.16%) |
Nov 05, 2008 | 5.970 | 6.020 | 5.640 | 5.647 | 33,327,956 | -0.40(-6.54%) |
Nov 04, 2008 | 5.862 | 6.054 | 5.778 | 6.043 | 30,097,282 | +0.28(+4.93%) |
Nov 03, 2008 | 5.751 | 5.878 | 5.690 | 5.759 | 37,220,308 | -0.10(-1.70%) |
Oct 31, 2008 | 5.843 | 6.023 | 5.782 | 5.858 | 34,551,080 | -0.05(-0.78%) |
Oct 30, 2008 | 6.035 | 6.108 | 5.766 | 5.905 | 41,867,900 | +0.09(+1.52%) |
Oct 29, 2008 | 6.089 | 6.173 | 5.778 | 5.816 | 41,741,808 | -0.27(-4.47%) |
Oct 28, 2008 | 5.789 | 6.112 | 5.525 | 6.089 | 53,784,712 | +0.51(+9.22%) |
Oct 27, 2008 | 5.636 | 5.897 | 5.567 | 5.575 | 44,168,288 | -0.14(-2.42%) |
Oct 24, 2008 | 5.463 | 5.912 | 5.436 | 5.713 | 67,071,716 | -0.16(-2.81%) |
Oct 23, 2008 | 5.709 | 5.908 | 5.532 | 5.878 | 68,957,720 | +0.11(+1.93%) |
Oct 22, 2008 | 5.686 | 5.816 | 5.621 | 5.766 | 52,441,644 | +0.06(+1.08%) |
Oct 21, 2008 | 5.832 | 5.935 | 5.694 | 5.705 | 33,719,236 | -0.23(-3.88%) |
Oct 20, 2008 | 5.893 | 6.043 | 5.694 | 5.935 | 39,093,152 | +0.05(+0.78%) |
Oct 17, 2008 | 5.586 | 6.921 | 5.471 | 5.889 | 64,181,608 | +0.15(+2.54%) |
Oct 16, 2008 | 5.611 | 5.743 | 5.252 | 5.743 | 127,299,096 | -0.14(-2.35%) |
Oct 15, 2008 | 6.518 | 6.526 | 5.759 | 5.882 | 107,742,912 | -0.92(-13.59%) |
Oct 14, 2008 | 7.148 | 7.194 | 6.745 | 6.806 | 65,504,388 | -0.14(-1.99%) |
Oct 13, 2008 | 6.775 | 6.952 | 6.419 | 6.944 | 61,906,232 | +0.53(+8.19%) |
Oct 10, 2008 | 5.809 | 6.599 | 5.755 | 6.419 | 100,644,344 | +0.30(+4.82%) |
Oct 09, 2008 | 6.584 | 6.607 | 5.966 | 6.123 | 65,420,184 | -0.40(-6.17%) |
Oct 08, 2008 | 6.188 | 6.940 | 6.146 | 6.526 | 83,396,760 | +0.20(+3.09%) |
Oct 07, 2008 | 6.948 | 7.086 | 6.327 | 6.330 | 58,274,916 | -0.53(-7.77%) |
Oct 06, 2008 | 7.098 | 7.098 | 6.407 | 6.864 | 97,290,696 | -0.40(-5.54%) |
Oct 03, 2008 | 7.431 | 7.719 | 7.263 | 7.267 | 51,147,100 | -0.08(-1.10%) |
Oct 02, 2008 | 7.604 | 7.673 | 7.263 | 7.347 | 66,343,572 | -0.65(-8.15%) |
Oct 01, 2008 | 8.448 | 8.529 | 7.961 | 7.999 | 45,172,012 | -0.59(-6.84%) |
Sep 30, 2008 | 7.857 | 8.594 | 7.788 | 8.586 | 53,187,068 | +0.93(+12.18%) |
Sep 29, 2008 | 8.548 | 8.694 | 7.654 | 7.654 | 58,754,180 | -1.01(-11.61%) |
Sep 26, 2008 | 8.348 | 8.694 | 8.345 | 8.659 | 31,211,250 | +0.08(+0.94%) |
Sep 25, 2008 | 8.375 | 8.682 | 8.153 | 8.579 | 39,321,024 | +0.28(+3.37%) |
Sep 24, 2008 | 8.291 | 8.375 | 8.111 | 8.299 | 33,966,216 | +0.06(+0.70%) |
Sep 23, 2008 | 8.379 | 8.494 | 8.239 | 8.241 | 45,562,884 | -0.06(-0.69%) |
Sep 22, 2008 | 8.886 | 8.889 | 8.295 | 8.299 | 37,603,812 | -0.59(-6.65%) |
Sep 19, 2008 | 9.093 | 9.131 | 8.475 | 8.889 | 60,627,208 | +0.07(+0.74%) |
Sep 18, 2008 | 8.728 | 8.970 | 8.325 | 8.824 | 60,920,880 | +0.41(+4.93%) |
Sep 17, 2008 | 8.598 | 8.770 | 8.348 | 8.410 | 52,948,416 | -0.34(-3.90%) |
Sep 16, 2008 | 8.437 | 8.855 | 8.406 | 8.751 | 56,879,520 | +0.31(+3.68%) |
Sep 15, 2008 | 8.379 | 8.709 | 8.325 | 8.441 | 39,932,108 | -0.21(-2.44%) |
Sep 12, 2008 | 8.782 | 8.793 | 8.502 | 8.652 | 45,263,932 | -0.18(-2.08%) |
Sep 11, 2008 | 8.809 | 8.993 | 8.755 | 8.836 | 46,109,340 | -0.13(-1.45%) |
Sep 10, 2008 | 8.690 | 9.074 | 8.667 | 8.966 | 48,541,820 | +0.26(+2.95%) |
Sep 09, 2008 | 9.012 | 9.127 | 8.704 | 8.709 | 37,527,768 | -0.30(-3.32%) |
Sep 08, 2008 | 9.296 | 9.331 | 8.889 | 9.008 | 39,475,768 | -0.11(-1.22%) |
Sep 05, 2008 | 8.970 | 9.380 | 8.916 | 9.120 | 59,367,600 | -0.02(-0.17%) |
Sep 04, 2008 | 9.404 | 9.473 | 9.131 | 9.135 | 47,312,444 | -0.16(-1.77%) |
Sep 03, 2008 | 9.269 | 9.388 | 9.231 | 9.300 | 30,881,390 | +0.07(+0.71%) |
Sep 02, 2008 | 9.668 | 9.714 | 9.173 | 9.235 | 41,396,832 | -0.33(-3.45%) |
Aug 29, 2008 | 9.611 | 9.672 | 9.476 | 9.565 | 27,147,384 | -0.18(-1.85%) |
Aug 28, 2008 | 9.511 | 9.780 | 9.492 | 9.745 | 16,432,114 | +0.20(+2.09%) |
Aug 27, 2008 | 9.465 | 9.630 | 9.388 | 9.545 | 17,492,928 | +0.08(+0.89%) |
Aug 26, 2008 | 9.592 | 9.599 | 9.369 | 9.461 | 18,613,116 | -0.04(-0.44%) |
Aug 25, 2008 | 9.540 | 9.549 | 9.442 | 9.503 | 20,862,340 | -0.10(-1.04%) |
Aug 22, 2008 | 9.480 | 9.684 | 9.361 | 9.603 | 21,920,286 | +0.20(+2.08%) |
Aug 21, 2008 | 9.507 | 9.507 | 9.288 | 9.407 | 33,112,934 | -0.17(-1.76%) |
Aug 20, 2008 | 9.695 | 9.741 | 9.499 | 9.576 | 33,426,658 | -0.16(-1.69%) |
Aug 19, 2008 | 9.707 | 9.891 | 9.707 | 9.741 | 25,887,088 | -0.05(-0.47%) |
Aug 18, 2008 | 9.887 | 10.01 | 9.710 | 9.787 | 33,208,962 | -0.18(-1.81%) |
Aug 15, 2008 | 9.975 | 10.16 | 9.944 | 9.967 | 28,680,180 | -0.03(-0.27%) |
Aug 14, 2008 | 9.891 | 10.08 | 9.791 | 9.994 | 34,872,420 | +0.10(+0.97%) |
Aug 13, 2008 | 9.933 | 10.12 | 9.810 | 9.898 | 34,427,620 | -0.10(-0.96%) |
Aug 12, 2008 | 10.19 | 10.27 | 9.967 | 9.994 | 33,001,922 | -0.27(-2.62%) |
Aug 11, 2008 | 10.01 | 10.36 | 9.845 | 10.26 | 30,192,340 | +0.15(+1.48%) |
Aug 08, 2008 | 9.774 | 10.17 | 9.672 | 10.11 | 31,133,540 | +0.35(+3.54%) |
Aug 07, 2008 | 9.772 | 9.944 | 9.607 | 9.768 | 36,602,284 | +0.01(+0.08%) |
Aug 06, 2008 | 9.753 | 9.822 | 9.599 | 9.760 | 42,769,020 | -0.07(-0.66%) |
Aug 05, 2008 | 9.756 | 9.856 | 9.599 | 9.826 | 36,966,384 | +0.21(+2.24%) |
Aug 04, 2008 | 9.396 | 9.699 | 9.323 | 9.611 | 26,922,680 | +0.18(+1.91%) |
Aug 01, 2008 | 9.699 | 9.703 | 9.154 | 9.430 | 63,688,880 | -0.23(-2.34%) |
Jul 31, 2008 | 9.630 | 9.898 | 9.599 | 9.657 | 31,334,854 | -0.12(-1.26%) |
Jul 30, 2008 | 9.791 | 9.991 | 9.622 | 9.780 | 30,490,594 | -0.01(-0.12%) |
Jul 29, 2008 | 9.791 | 10.01 | 9.561 | 9.791 | 40,844,860 | +0.28(+2.99%) |
Jul 28, 2008 | 9.737 | 9.776 | 9.415 | 9.507 | 29,091,956 | -0.24(-2.44%) |
Jul 25, 2008 | 9.361 | 9.756 | 9.361 | 9.745 | 49,892,864 | +0.39(+4.14%) |
Jul 24, 2008 | 9.672 | 9.749 | 9.277 | 9.357 | 44,265,612 | -0.38(-3.90%) |
Jul 23, 2008 | 9.776 | 10.03 | 9.641 | 9.737 | 34,122,180 | +0.13(+1.36%) |
Jul 22, 2008 | 9.120 | 9.634 | 9.120 | 9.607 | 49,085,296 | +0.38(+4.07%) |
Jul 21, 2008 | 9.216 | 9.288 | 9.169 | 9.231 | 43,163,564 | +0.03(+0.33%) |
Jul 18, 2008 | 9.235 | 9.311 | 9.104 | 9.200 | 59,956,572 | -0.08(-0.91%) |
Jul 17, 2008 | 9.354 | 9.542 | 9.024 | 9.285 | 208,183,184 | -1.50(-13.88%) |
Jul 16, 2008 | 10.50 | 10.87 | 10.26 | 10.78 | 55,434,184 | +0.46(+4.50%) |
Jul 15, 2008 | 10.39 | 10.60 | 9.956 | 10.32 | 48,230,812 | -0.23(-2.18%) |
Jul 14, 2008 | 10.86 | 10.90 | 10.42 | 10.55 | 32,431,970 | -0.20(-1.86%) |
Jul 11, 2008 | 10.67 | 10.91 | 10.44 | 10.75 | 35,395,472 | -0.07(-0.60%) |
Jul 10, 2008 | 10.77 | 10.93 | 10.54 | 10.81 | 32,081,746 | +0.09(+0.82%) |
Jul 09, 2008 | 11.04 | 11.18 | 10.72 | 10.72 | 44,793,972 | -0.27(-2.44%) |
Jul 08, 2008 | 10.36 | 11.00 | 10.25 | 10.99 | 49,170,972 | +0.66(+6.43%) |
Jul 07, 2008 | 10.32 | 10.45 | 10.06 | 10.33 | 36,595,196 | +0.05(+0.45%) |
Jul 04, 2008 | 10.40 | 10.53 | 10.26 | 10.28 | 17,125,480 | +0.00(+0.00%) |
Jul 03, 2008 | 10.40 | 10.53 | 10.26 | 10.28 | 17,125,480 | -0.12(-1.14%) |
Jul 02, 2008 | 10.74 | 10.74 | 10.37 | 10.40 | 31,542,098 | -0.24(-2.27%) |
Jul 01, 2008 | 10.37 | 10.72 | 10.35 | 10.64 | 41,809,300 | +0.16(+1.50%) |
Jun 30, 2008 | 10.52 | 10.60 | 10.32 | 10.49 | 34,512,936 | -0.11(-1.01%) |
Jun 27, 2008 | 10.54 | 10.74 | 10.42 | 10.59 | 36,920,184 | +0.01(+0.07%) |
Jun 26, 2008 | 10.72 | 10.72 | 10.55 | 10.59 | 40,525,748 | -0.22(-2.02%) |
Jun 25, 2008 | 10.78 | 10.97 | 10.74 | 10.80 | 33,061,824 | +0.06(+0.57%) |
Jun 24, 2008 | 10.57 | 10.91 | 10.51 | 10.74 | 34,061,884 | +0.10(+0.97%) |
Jun 23, 2008 | 10.90 | 10.90 | 10.55 | 10.64 | 39,352,004 | -0.17(-1.56%) |
Jun 20, 2008 | 11.07 | 11.07 | 10.77 | 10.81 | 46,683,604 | -0.38(-3.43%) |
Jun 19, 2008 | 11.12 | 11.25 | 10.87 | 11.19 | 29,511,630 | +0.09(+0.83%) |
Jun 18, 2008 | 11.02 | 11.25 | 10.90 | 11.10 | 35,218,764 | +0.05(+0.42%) |
Jun 17, 2008 | 11.01 | 11.13 | 10.93 | 11.05 | 37,692,852 | +0.06(+0.56%) |
Jun 16, 2008 | 10.95 | 11.06 | 10.83 | 10.99 | 45,296,320 | +0.10(+0.95%) |
Jun 13, 2008 | 10.91 | 11.01 | 10.74 | 10.89 | 44,966,652 | +0.12(+1.07%) |
Jun 12, 2008 | 10.72 | 10.97 | 10.69 | 10.77 | 43,531,572 | +0.14(+1.30%) |
Jun 11, 2008 | 11.03 | 11.09 | 10.60 | 10.64 | 53,091,856 | -0.48(-4.35%) |
Jun 10, 2008 | 11.02 | 11.19 | 10.92 | 11.12 | 28,505,590 | -0.03(-0.31%) |
Jun 09, 2008 | 11.21 | 11.36 | 10.95 | 11.15 | 31,881,098 | -0.07(-0.65%) |
Jun 06, 2008 | 11.43 | 11.48 | 11.16 | 11.23 | 33,430,980 | -0.31(-2.66%) |
Jun 05, 2008 | 11.54 | 11.63 | 11.41 | 11.53 | 25,071,660 | +0.07(+0.57%) |
Jun 04, 2008 | 11.18 | 11.62 | 11.14 | 11.47 | 35,587,400 | +0.23(+2.08%) |
Jun 03, 2008 | 11.31 | 11.60 | 11.08 | 11.23 | 43,957,104 | -0.01(-0.10%) |
Jun 02, 2008 | 11.51 | 11.51 | 11.14 | 11.25 | 31,774,568 | -0.27(-2.33%) |
May 30, 2008 | 11.44 | 11.53 | 11.34 | 11.51 | 26,446,640 | +0.08(+0.67%) |
May 29, 2008 | 11.36 | 11.56 | 11.36 | 11.44 | 29,203,318 | +0.06(+0.54%) |
May 28, 2008 | 11.66 | 11.72 | 11.16 | 11.38 | 39,671,680 | -0.27(-2.34%) |
May 27, 2008 | 11.59 | 11.88 | 11.54 | 11.65 | 39,400,480 | +0.07(+0.60%) |
May 26, 2008 | 11.58 | 11.67 | 11.49 | 11.58 | 26,253,864 | +0.00(+0.00%) |
May 23, 2008 | 11.58 | 11.67 | 11.49 | 11.58 | 26,253,864 | -0.14(-1.21%) |
May 22, 2008 | 11.51 | 11.79 | 11.49 | 11.72 | 28,596,892 | +0.18(+1.60%) |
May 21, 2008 | 11.82 | 11.87 | 11.43 | 11.54 | 40,334,616 | -0.21(-1.76%) |
May 20, 2008 | 11.80 | 11.89 | 11.62 | 11.74 | 26,117,460 | -0.10(-0.87%) |
May 19, 2008 | 11.97 | 12.04 | 11.76 | 11.85 | 23,422,274 | -0.11(-0.93%) |
May 16, 2008 | 12.31 | 12.32 | 11.77 | 11.96 | 49,454,436 | -0.29(-2.38%) |
May 15, 2008 | 11.95 | 12.25 | 11.84 | 12.25 | 29,709,354 | +0.27(+2.27%) |
May 14, 2008 | 12.01 | 12.24 | 11.93 | 11.98 | 30,339,142 | -0.07(-0.60%) |
May 13, 2008 | 11.89 | 12.09 | 11.78 | 12.05 | 34,448,024 | +0.11(+0.93%) |
May 12, 2008 | 11.61 | 11.97 | 11.58 | 11.94 | 35,651,828 | +0.43(+3.73%) |
May 09, 2008 | 11.50 | 11.58 | 11.24 | 11.51 | 21,106,984 | -0.08(-0.66%) |
May 08, 2008 | 11.49 | 11.70 | 11.39 | 11.59 | 25,975,800 | +0.15(+1.34%) |
May 07, 2008 | 11.70 | 11.85 | 11.38 | 11.43 | 32,077,946 | -0.38(-3.22%) |
May 06, 2008 | 11.76 | 11.88 | 11.65 | 11.81 | 27,511,310 | -0.03(-0.23%) |
May 05, 2008 | 11.86 | 12.03 | 11.81 | 11.84 | 24,186,734 | -0.10(-0.80%) |
May 02, 2008 | 12.22 | 12.22 | 11.76 | 11.94 | 42,483,444 | -0.26(-2.11%) |
May 01, 2008 | 11.83 | 12.21 | 11.82 | 12.19 | 29,859,272 | +0.19(+1.57%) |
Apr 30, 2008 | 12.00 | 12.28 | 11.92 | 12.00 | 53,749,060 | +0.08(+0.68%) |
Apr 29, 2008 | 11.96 | 12.02 | 11.89 | 11.92 | 18,006,132 | -0.08(-0.67%) |
Apr 28, 2008 | 12.00 | 12.20 | 11.88 | 12.00 | 23,325,174 | -0.00(-0.03%) |
Apr 25, 2008 | 11.97 | 12.07 | 11.74 | 12.01 | 29,567,596 | +0.03(+0.29%) |
Apr 24, 2008 | 11.79 | 12.17 | 11.68 | 11.97 | 37,416,488 | +0.21(+1.76%) |
Apr 23, 2008 | 11.85 | 11.86 | 11.59 | 11.77 | 29,880,468 | -0.08(-0.71%) |
Apr 22, 2008 | 11.67 | 11.93 | 11.64 | 11.85 | 32,231,316 | +0.10(+0.85%) |
Apr 21, 2008 | 11.95 | 12.08 | 11.65 | 11.75 | 40,272,444 | -0.41(-3.41%) |
Apr 18, 2008 | 12.26 | 12.31 | 12.07 | 12.17 | 47,900,544 | +0.27(+2.26%) |
Apr 17, 2008 | 11.99 | 12.05 | 11.61 | 11.90 | 66,815,636 | -0.43(-3.46%) |
Apr 16, 2008 | 12.31 | 12.53 | 12.12 | 12.32 | 63,550,196 | +0.21(+1.71%) |
Apr 15, 2008 | 12.20 | 12.26 | 12.00 | 12.12 | 28,639,480 | +0.08(+0.67%) |
Apr 14, 2008 | 11.91 | 12.18 | 11.85 | 12.04 | 25,952,830 | +0.19(+1.62%) |
Apr 11, 2008 | 11.86 | 12.14 | 11.77 | 11.84 | 27,021,668 | -0.42(-3.41%) |
Apr 10, 2008 | 12.07 | 12.33 | 12.07 | 12.26 | 25,081,234 | +0.15(+1.20%) |
Apr 09, 2008 | 12.27 | 12.28 | 12.00 | 12.12 | 23,965,526 | -0.11(-0.88%) |
Apr 08, 2008 | 12.37 | 12.39 | 12.03 | 12.22 | 34,315,192 | -0.22(-1.76%) |
Apr 07, 2008 | 12.70 | 12.81 | 12.42 | 12.44 | 28,124,084 | -0.20(-1.55%) |
Apr 04, 2008 | 12.26 | 12.84 | 12.19 | 12.64 | 54,601,196 | +0.47(+3.85%) |
Apr 03, 2008 | 12.38 | 12.40 | 12.10 | 12.17 | 45,986,060 | -0.02(-0.13%) |
Apr 02, 2008 | 12.13 | 12.35 | 11.97 | 12.19 | 39,696,992 | +0.13(+1.11%) |
Apr 01, 2008 | 11.69 | 12.07 | 11.68 | 12.05 | 40,252,724 | +0.60(+5.26%) |
Mar 31, 2008 | 11.46 | 11.55 | 11.30 | 11.45 | 35,681,908 | -0.15(-1.26%) |
Mar 28, 2008 | 11.87 | 11.99 | 11.53 | 11.59 | 37,065,788 | -0.20(-1.69%) |
Mar 27, 2008 | 11.41 | 12.04 | 11.34 | 11.79 | 53,713,536 | +0.49(+4.31%) |
Mar 26, 2008 | 11.30 | 11.34 | 11.12 | 11.31 | 30,132,618 | +0.03(+0.24%) |
Mar 25, 2008 | 11.42 | 11.50 | 11.13 | 11.28 | 30,708,106 | -0.16(-1.38%) |
Mar 24, 2008 | 10.89 | 11.63 | 10.86 | 11.44 | 40,911,732 | +0.46(+4.23%) |
Mar 21, 2008 | 10.57 | 11.01 | 10.35 | 10.97 | 53,543,896 | +0.00(+0.00%) |
Mar 20, 2008 | 10.57 | 11.01 | 10.35 | 10.97 | 53,543,896 | +0.43(+4.11%) |
Mar 19, 2008 | 10.54 | 11.08 | 10.53 | 10.54 | 53,085,188 | -0.03(-0.29%) |
Mar 18, 2008 | 10.09 | 10.59 | 9.937 | 10.57 | 60,483,984 | +0.68(+6.91%) |
Mar 17, 2008 | 9.826 | 10.02 | 9.630 | 9.887 | 43,865,544 | -0.18(-1.83%) |
Mar 14, 2008 | 10.27 | 10.36 | 9.906 | 10.07 | 42,345,456 | -0.17(-1.68%) |
Mar 13, 2008 | 10.15 | 10.37 | 9.982 | 10.24 | 32,159,868 | +0.04(+0.41%) |
Mar 12, 2008 | 10.13 | 10.44 | 10.12 | 10.20 | 29,956,296 | +0.07(+0.68%) |
Mar 11, 2008 | 10.07 | 10.16 | 9.879 | 10.13 | 36,528,460 | +0.26(+2.68%) |
Mar 10, 2008 | 9.906 | 10.04 | 9.808 | 9.868 | 35,858,360 | -0.02(-0.23%) |
Mar 07, 2008 | 9.941 | 10.16 | 9.791 | 9.891 | 37,578,664 | -0.13(-1.34%) |
Mar 06, 2008 | 10.16 | 10.32 | 10.02 | 10.03 | 31,991,524 | -0.23(-2.28%) |
Mar 05, 2008 | 10.04 | 10.41 | 9.998 | 10.26 | 32,794,572 | +0.19(+1.87%) |
Mar 04, 2008 | 9.803 | 10.13 | 9.718 | 10.07 | 47,029,548 | +0.15(+1.55%) |
Mar 03, 2008 | 10.06 | 10.09 | 9.864 | 9.918 | 36,045,484 | -0.20(-1.93%) |
Feb 29, 2008 | 10.36 | 10.39 | 10.04 | 10.11 | 45,542,704 | -0.35(-3.34%) |
Feb 28, 2008 | 10.49 | 10.60 | 10.39 | 10.46 | 25,024,786 | -0.13(-1.20%) |
Feb 27, 2008 | 10.50 | 10.65 | 10.38 | 10.59 | 25,987,150 | +0.03(+0.33%) |
Feb 26, 2008 | 10.65 | 10.78 | 10.38 | 10.55 | 44,151,232 | -0.19(-1.78%) |
Feb 25, 2008 | 10.63 | 10.79 | 10.56 | 10.75 | 38,457,776 | +0.12(+1.08%) |
Feb 22, 2008 | 10.39 | 10.65 | 10.35 | 10.63 | 37,341,744 | +0.26(+2.55%) |
Feb 21, 2008 | 10.50 | 10.54 | 10.32 | 10.37 | 31,743,620 | -0.08(-0.81%) |
Feb 20, 2008 | 10.51 | 10.53 | 10.22 | 10.45 | 43,716,516 | -0.16(-1.52%) |
Feb 19, 2008 | 10.80 | 10.80 | 10.55 | 10.61 | 27,209,966 | -0.05(-0.47%) |
Feb 18, 2008 | 10.61 | 10.80 | 10.55 | 10.66 | 31,439,496 | +0.00(+0.00%) |
Feb 15, 2008 | 10.61 | 10.80 | 10.55 | 10.66 | 31,439,496 | -0.05(-0.43%) |
Feb 14, 2008 | 10.74 | 10.91 | 10.64 | 10.71 | 30,172,860 | +0.02(+0.22%) |
Feb 13, 2008 | 10.74 | 10.74 | 10.44 | 10.68 | 39,069,872 | +0.05(+0.51%) |
Feb 12, 2008 | 10.89 | 10.89 | 10.55 | 10.63 | 39,219,844 | -0.18(-1.63%) |
Feb 11, 2008 | 10.70 | 10.90 | 10.59 | 10.81 | 30,165,398 | +0.04(+0.36%) |
Feb 08, 2008 | 10.60 | 10.80 | 10.56 | 10.77 | 34,572,044 | +0.09(+0.83%) |
Feb 07, 2008 | 10.50 | 10.93 | 10.50 | 10.68 | 44,252,344 | +0.02(+0.18%) |
Feb 06, 2008 | 10.76 | 10.95 | 10.62 | 10.66 | 43,795,524 | +0.00(+0.04%) |
Feb 05, 2008 | 10.86 | 10.93 | 10.62 | 10.66 | 46,139,284 | -0.40(-3.58%) |
Feb 04, 2008 | 11.00 | 11.20 | 10.97 | 11.05 | 50,391,272 | +0.00(+0.00%) |