Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.157 | 7.257 | 5.912 | 6.052 | 0 | -0.98(-13.97%) |
Jan 29, 2009 | 7.543 | 7.867 | 6.894 | 7.034 | 14,533,769 | -0.63(-8.24%) |
Jan 28, 2009 | 7.315 | 7.753 | 7.201 | 7.666 | 14,938,963 | +0.71(+10.21%) |
Jan 27, 2009 | 8.113 | 8.209 | 6.578 | 6.955 | 37,361,824 | -1.75(-20.14%) |
Jan 26, 2009 | 9.297 | 9.297 | 8.552 | 8.709 | 8,388,913 | -0.29(-3.22%) |
Jan 23, 2009 | 8.858 | 9.499 | 8.709 | 8.999 | 10,711,527 | -0.28(-3.02%) |
Jan 22, 2009 | 8.771 | 9.411 | 8.560 | 9.279 | 16,108,042 | +0.42(+4.75%) |
Jan 21, 2009 | 9.893 | 10.09 | 7.929 | 8.858 | 24,703,506 | -0.82(-8.51%) |
Jan 20, 2009 | 9.999 | 10.40 | 9.630 | 9.683 | 13,599,068 | -0.34(-3.41%) |
Jan 16, 2009 | 9.665 | 10.22 | 9.490 | 10.03 | 11,340,946 | +0.40(+4.19%) |
Jan 15, 2009 | 9.148 | 10.17 | 8.902 | 9.622 | 16,220,222 | +0.60(+6.61%) |
Jan 14, 2009 | 9.516 | 9.692 | 8.858 | 9.025 | 9,712,458 | -0.72(-7.38%) |
Jan 13, 2009 | 9.744 | 9.937 | 9.472 | 9.744 | 11,378,960 | -0.17(-1.68%) |
Jan 12, 2009 | 10.43 | 10.74 | 9.551 | 9.911 | 10,238,048 | -0.40(-3.91%) |
Jan 09, 2009 | 10.69 | 10.69 | 10.17 | 10.31 | 11,256,873 | -0.40(-3.76%) |
Jan 08, 2009 | 10.31 | 10.84 | 9.911 | 10.72 | 14,346,761 | +0.30(+2.86%) |
Jan 07, 2009 | 10.64 | 10.90 | 10.11 | 10.42 | 14,194,764 | -0.44(-4.04%) |
Jan 06, 2009 | 10.34 | 11.10 | 10.34 | 10.86 | 16,441,860 | +0.38(+3.60%) |
Jan 05, 2009 | 10.39 | 10.62 | 10.16 | 10.48 | 8,735,964 | -0.16(-1.48%) |
Jan 02, 2009 | 9.920 | 11.02 | 9.911 | 10.64 | 0 | +0.59(+5.85%) |
Jan 01, 2009 | 9.622 | 10.09 | 9.455 | 10.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.622 | 10.09 | 9.455 | 10.05 | 11,312,247 | +0.47(+4.94%) |
Dec 30, 2008 | 9.516 | 9.779 | 9.358 | 9.578 | 6,946,553 | +0.12(+1.30%) |
Dec 29, 2008 | 8.981 | 9.551 | 8.964 | 9.455 | 7,194,408 | +0.16(+1.70%) |
Dec 26, 2008 | 9.209 | 9.385 | 9.034 | 9.297 | 3,091,397 | +0.11(+1.24%) |
Dec 24, 2008 | 9.104 | 9.472 | 8.894 | 9.183 | 4,995,929 | +0.18(+1.95%) |
Dec 23, 2008 | 8.885 | 9.262 | 8.858 | 9.008 | 8,728,212 | +0.02(+0.20%) |
Dec 22, 2008 | 9.209 | 9.227 | 8.736 | 8.990 | 14,166,888 | -0.28(-3.03%) |
Dec 19, 2008 | 9.779 | 9.999 | 9.183 | 9.271 | 14,819,872 | -0.39(-4.00%) |
Dec 18, 2008 | 9.788 | 10.09 | 9.437 | 9.657 | 22,145,602 | +0.01(+0.09%) |
Dec 17, 2008 | 9.306 | 9.823 | 9.209 | 9.648 | 19,872,502 | -0.16(-1.61%) |
Dec 16, 2008 | 9.516 | 9.999 | 9.209 | 9.806 | 13,082,053 | +0.48(+5.17%) |
Dec 15, 2008 | 8.999 | 9.543 | 8.858 | 9.323 | 9,797,427 | +0.11(+1.24%) |
Dec 12, 2008 | 8.315 | 9.288 | 8.245 | 9.209 | 8,732,932 | +0.46(+5.32%) |
Dec 11, 2008 | 9.411 | 9.543 | 8.253 | 8.744 | 14,013,803 | -0.90(-9.36%) |
Dec 10, 2008 | 9.411 | 9.867 | 9.411 | 9.648 | 12,439,624 | +0.11(+1.20%) |
Dec 09, 2008 | 9.455 | 10.21 | 9.236 | 9.534 | 21,578,766 | -0.13(-1.36%) |
Dec 08, 2008 | 9.455 | 9.762 | 8.692 | 9.665 | 22,833,404 | +0.58(+6.37%) |
Dec 05, 2008 | 7.832 | 9.148 | 7.560 | 9.087 | 20,879,882 | +1.30(+16.67%) |
Dec 04, 2008 | 7.701 | 8.183 | 7.411 | 7.788 | 14,669,411 | +0.12(+1.60%) |
Dec 03, 2008 | 7.358 | 7.710 | 7.017 | 7.666 | 12,497,443 | +0.24(+3.19%) |
Dec 02, 2008 | 7.104 | 7.534 | 6.982 | 7.429 | 10,733,558 | +0.45(+6.41%) |
Dec 01, 2008 | 7.543 | 7.552 | 6.841 | 6.982 | 10,480,710 | -0.75(-9.65%) |
Nov 28, 2008 | 7.201 | 7.771 | 7.034 | 7.727 | 5,274,980 | +0.34(+4.63%) |
Nov 26, 2008 | 7.017 | 7.587 | 6.797 | 7.385 | 13,165,712 | +0.03(+0.36%) |
Nov 25, 2008 | 6.447 | 7.367 | 6.447 | 7.359 | 16,736,533 | +0.91(+14.15%) |
Nov 24, 2008 | 6.052 | 6.561 | 5.762 | 6.447 | 13,555,946 | +0.46(+7.77%) |
Nov 21, 2008 | 6.368 | 6.561 | 5.517 | 5.982 | 17,046,588 | -0.18(-2.85%) |
Nov 20, 2008 | 6.026 | 6.683 | 5.701 | 6.157 | 15,887,028 | +0.02(+0.29%) |
Nov 19, 2008 | 6.885 | 7.025 | 6.113 | 6.140 | 17,154,506 | -0.77(-11.17%) |
Nov 18, 2008 | 7.017 | 7.446 | 6.675 | 6.911 | 12,391,753 | +0.01(+0.13%) |
Nov 17, 2008 | 6.841 | 7.175 | 6.561 | 6.903 | 9,603,521 | +0.02(+0.25%) |
Nov 14, 2008 | 7.096 | 7.420 | 6.806 | 6.885 | 9,241,777 | -0.28(-3.92%) |
Nov 13, 2008 | 6.368 | 7.166 | 6.306 | 7.166 | 17,726,512 | +0.70(+10.85%) |
Nov 12, 2008 | 7.753 | 7.753 | 6.236 | 6.464 | 25,914,990 | -1.29(-16.63%) |
Nov 11, 2008 | 7.964 | 8.069 | 7.534 | 7.753 | 9,910,443 | -0.12(-1.56%) |
Nov 10, 2008 | 7.938 | 8.236 | 7.569 | 7.876 | 13,127,230 | -0.42(-5.07%) |
Nov 07, 2008 | 8.832 | 8.894 | 8.043 | 8.297 | 12,353,711 | -0.05(-0.63%) |
Nov 06, 2008 | 8.990 | 9.306 | 8.245 | 8.350 | 15,773,870 | -0.84(-9.16%) |
Nov 05, 2008 | 9.779 | 9.964 | 9.016 | 9.192 | 19,637,002 | -0.70(-7.09%) |
Nov 04, 2008 | 9.718 | 10.52 | 8.797 | 9.893 | 28,367,200 | -0.21(-2.08%) |
Nov 03, 2008 | 9.771 | 10.28 | 9.639 | 10.10 | 19,006,674 | +0.47(+4.92%) |
Oct 31, 2008 | 8.648 | 10.44 | 8.245 | 9.630 | 41,783,920 | +1.25(+14.97%) |
Oct 30, 2008 | 7.683 | 8.376 | 7.438 | 8.376 | 22,143,614 | +1.37(+19.52%) |
Oct 29, 2008 | 7.052 | 7.429 | 6.797 | 7.008 | 24,288,862 | -0.15(-2.08%) |
Oct 28, 2008 | 7.157 | 7.385 | 6.315 | 7.157 | 18,018,000 | +0.44(+6.53%) |
Oct 27, 2008 | 7.508 | 7.753 | 6.587 | 6.718 | 20,345,768 | -0.57(-7.82%) |
Oct 24, 2008 | 7.017 | 8.253 | 6.876 | 7.289 | 16,425,786 | -0.43(-5.57%) |
Oct 23, 2008 | 8.297 | 8.595 | 7.403 | 7.718 | 16,306,722 | -0.99(-11.38%) |
Oct 22, 2008 | 8.692 | 9.350 | 7.543 | 8.709 | 27,289,396 | +0.15(+1.74%) |
Oct 21, 2008 | 8.420 | 8.990 | 8.122 | 8.560 | 23,630,156 | +0.31(+3.72%) |
Oct 20, 2008 | 7.806 | 8.253 | 7.534 | 8.253 | 16,325,315 | +0.19(+2.39%) |
Oct 17, 2008 | 7.315 | 8.060 | 7.271 | 8.060 | 24,124,020 | +0.31(+3.96%) |
Oct 16, 2008 | 6.692 | 7.797 | 6.534 | 7.753 | 28,383,624 | +1.23(+18.82%) |
Oct 15, 2008 | 6.183 | 6.955 | 6.078 | 6.525 | 20,180,236 | +0.08(+1.22%) |
Oct 14, 2008 | 6.254 | 6.508 | 5.815 | 6.447 | 18,811,602 | +0.48(+8.09%) |
Oct 13, 2008 | 5.754 | 5.964 | 5.341 | 5.964 | 15,686,532 | +0.68(+12.77%) |
Oct 10, 2008 | 4.920 | 5.298 | 4.631 | 5.289 | 27,262,758 | +0.32(+6.54%) |
Oct 09, 2008 | 5.341 | 5.754 | 4.859 | 4.964 | 21,004,016 | +0.02(+0.35%) |
Oct 08, 2008 | 4.877 | 5.306 | 4.473 | 4.947 | 16,331,838 | -0.06(-1.23%) |
Oct 07, 2008 | 6.552 | 6.552 | 4.920 | 5.008 | 23,521,474 | -1.34(-21.13%) |
Oct 06, 2008 | 6.789 | 6.841 | 5.920 | 6.350 | 16,950,482 | -0.54(-7.89%) |
Oct 03, 2008 | 7.420 | 7.420 | 6.596 | 6.894 | 13,960,563 | -0.04(-0.63%) |
Oct 02, 2008 | 7.876 | 7.876 | 6.596 | 6.938 | 22,718,382 | -0.56(-7.49%) |
Oct 01, 2008 | 6.701 | 7.788 | 6.534 | 7.499 | 20,309,472 | +0.96(+14.76%) |
Sep 30, 2008 | 6.578 | 6.762 | 5.929 | 6.534 | 13,180,006 | +0.11(+1.64%) |
Sep 29, 2008 | 7.297 | 7.297 | 6.289 | 6.429 | 15,546,224 | -0.54(-7.80%) |
Sep 26, 2008 | 7.069 | 7.464 | 6.876 | 6.973 | 0 | -0.10(-1.36%) |
Sep 25, 2008 | 7.403 | 7.499 | 7.069 | 7.069 | 16,825,592 | +0.03(+0.37%) |
Sep 24, 2008 | 7.631 | 7.692 | 7.043 | 7.043 | 18,005,812 | -0.72(-9.27%) |
Sep 23, 2008 | 7.850 | 8.078 | 7.613 | 7.762 | 18,253,920 | +0.13(+1.72%) |
Sep 22, 2008 | 8.201 | 8.271 | 7.087 | 7.631 | 24,687,242 | -0.85(-10.03%) |
Sep 19, 2008 | 8.245 | 8.508 | 7.683 | 8.481 | 0 | +0.19(+2.33%) |
Sep 18, 2008 | 7.508 | 8.332 | 7.341 | 8.288 | 26,365,008 | +0.39(+5.00%) |
Sep 17, 2008 | 8.376 | 8.394 | 7.218 | 7.894 | 24,034,044 | -0.82(-9.46%) |
Sep 16, 2008 | 7.227 | 8.858 | 7.210 | 8.718 | 53,733,212 | +1.66(+23.48%) |
Sep 15, 2008 | 7.324 | 7.473 | 6.982 | 7.060 | 31,790,638 | -0.07(-0.98%) |
Sep 12, 2008 | 7.008 | 7.183 | 6.710 | 7.131 | 14,184,851 | +0.04(+0.49%) |
Sep 11, 2008 | 6.525 | 7.315 | 6.482 | 7.096 | 16,723,629 | +0.19(+2.80%) |
Sep 10, 2008 | 7.113 | 7.253 | 6.657 | 6.903 | 17,793,090 | -0.32(-4.37%) |
Sep 09, 2008 | 7.885 | 7.973 | 7.201 | 7.218 | 18,413,510 | -0.32(-4.19%) |
Sep 08, 2008 | 7.710 | 7.973 | 5.666 | 7.534 | 31,609,624 | -0.19(-2.50%) |
Sep 05, 2008 | 7.753 | 8.184 | 7.727 | 7.727 | 0 | -0.13(-1.67%) |
Sep 04, 2008 | 7.920 | 8.420 | 7.824 | 7.859 | 20,487,616 | -0.13(-1.65%) |
Sep 03, 2008 | 8.218 | 8.543 | 7.867 | 7.990 | 21,263,970 | -0.05(-0.65%) |
Sep 02, 2008 | 8.174 | 8.683 | 7.955 | 8.043 | 36,172,064 | +0.91(+12.79%) |
Aug 29, 2008 | 6.911 | 7.280 | 6.762 | 7.131 | 12,326,073 | -0.05(-0.73%) |
Aug 28, 2008 | 6.289 | 7.280 | 6.289 | 7.183 | 18,955,442 | +0.76(+11.89%) |
Aug 27, 2008 | 6.666 | 6.885 | 6.069 | 6.420 | 31,066,498 | -0.54(-7.81%) |
Aug 26, 2008 | 7.280 | 7.367 | 6.815 | 6.964 | 11,432,404 | -0.38(-5.14%) |
Aug 25, 2008 | 7.464 | 7.824 | 7.289 | 7.341 | 14,403,096 | -0.23(-3.01%) |
Aug 22, 2008 | 7.236 | 7.762 | 7.183 | 7.569 | 12,349,087 | +0.64(+9.24%) |
Aug 21, 2008 | 6.631 | 6.973 | 6.508 | 6.929 | 16,520,864 | -0.32(-4.47%) |
Aug 20, 2008 | 7.245 | 7.446 | 6.745 | 7.253 | 21,088,580 | -0.26(-3.50%) |
Aug 19, 2008 | 8.253 | 8.350 | 7.403 | 7.517 | 15,626,883 | -0.73(-8.83%) |
Aug 18, 2008 | 8.113 | 8.578 | 7.981 | 8.245 | 15,995,751 | -0.01(-0.11%) |
Aug 15, 2008 | 8.131 | 8.499 | 7.964 | 8.253 | 0 | +0.52(+6.69%) |
Aug 14, 2008 | 7.508 | 7.964 | 7.376 | 7.736 | 23,093,676 | +0.42(+5.76%) |
Aug 13, 2008 | 7.999 | 8.043 | 7.201 | 7.315 | 21,756,098 | -0.79(-9.74%) |
Aug 12, 2008 | 8.201 | 8.797 | 8.043 | 8.104 | 29,510,560 | -0.09(-1.07%) |
Aug 11, 2008 | 8.017 | 8.999 | 7.894 | 8.192 | 31,901,776 | +0.19(+2.41%) |
Aug 08, 2008 | 7.938 | 8.245 | 7.894 | 7.999 | 21,765,622 | +0.29(+3.75%) |
Aug 07, 2008 | 7.175 | 7.797 | 7.131 | 7.710 | 18,020,634 | +0.05(+0.69%) |
Aug 06, 2008 | 7.534 | 7.727 | 7.025 | 7.657 | 21,571,414 | +0.03(+0.34%) |
Aug 05, 2008 | 7.508 | 7.683 | 7.148 | 7.631 | 26,223,142 | +0.51(+7.14%) |
Aug 04, 2008 | 6.841 | 7.385 | 6.499 | 7.122 | 21,287,180 | +0.37(+5.45%) |
Aug 01, 2008 | 6.850 | 6.868 | 6.280 | 6.754 | 14,806,052 | +0.14(+2.12%) |
Jul 31, 2008 | 6.227 | 6.841 | 6.157 | 6.613 | 18,049,260 | +0.31(+4.87%) |
Jul 30, 2008 | 7.113 | 7.403 | 6.140 | 6.306 | 27,885,302 | -0.63(-9.10%) |
Jul 29, 2008 | 6.394 | 6.990 | 6.175 | 6.938 | 24,181,218 | +0.89(+14.64%) |
Jul 28, 2008 | 6.306 | 6.622 | 5.876 | 6.052 | 17,978,168 | -0.39(-5.99%) |
Jul 25, 2008 | 6.359 | 6.780 | 6.175 | 6.438 | 25,186,574 | +0.47(+7.94%) |
Jul 24, 2008 | 7.157 | 7.315 | 5.657 | 5.964 | 39,198,124 | -1.58(-20.93%) |
Jul 23, 2008 | 7.104 | 7.710 | 6.499 | 7.543 | 38,951,104 | +0.78(+11.54%) |
Jul 22, 2008 | 5.947 | 6.929 | 5.920 | 6.762 | 43,673,312 | +1.01(+17.53%) |
Jul 21, 2008 | 5.938 | 6.262 | 5.701 | 5.754 | 11,437,884 | -0.32(-5.34%) |
Jul 18, 2008 | 5.929 | 6.359 | 5.675 | 6.078 | 16,766,061 | +0.11(+1.76%) |
Jul 17, 2008 | 5.394 | 6.140 | 4.841 | 5.973 | 25,365,122 | +0.79(+15.23%) |
Jul 16, 2008 | 4.175 | 5.359 | 4.166 | 5.184 | 38,913,252 | +1.09(+26.55%) |
Jul 15, 2008 | 4.035 | 4.342 | 3.508 | 4.096 | 17,314,268 | +0.03(+0.65%) |
Jul 14, 2008 | 4.631 | 4.631 | 4.070 | 4.070 | 9,787,314 | -0.25(-5.88%) |
Jul 11, 2008 | 4.298 | 4.587 | 4.026 | 4.324 | 16,606,781 | -0.23(-5.01%) |
Jul 10, 2008 | 4.578 | 4.868 | 4.350 | 4.552 | 11,838,288 | -0.08(-1.70%) |
Jul 09, 2008 | 5.034 | 5.157 | 4.561 | 4.631 | 17,579,346 | -0.49(-9.59%) |
Jul 08, 2008 | 4.526 | 5.175 | 4.438 | 5.122 | 18,132,210 | +0.84(+19.67%) |
Jul 07, 2008 | 4.684 | 4.684 | 4.140 | 4.280 | 17,338,292 | -0.06(-1.41%) |
Jul 04, 2008 | 4.385 | 4.570 | 4.131 | 4.342 | 7,958,364 | +0.00(+0.00%) |
Jul 03, 2008 | 4.385 | 4.570 | 4.131 | 4.342 | 7,958,364 | +0.04(+1.02%) |
Jul 02, 2008 | 4.841 | 4.841 | 4.254 | 4.298 | 13,732,458 | -0.55(-11.39%) |
Jul 01, 2008 | 4.798 | 4.973 | 4.570 | 4.850 | 14,441,420 | -0.15(-2.98%) |
Jun 30, 2008 | 4.754 | 5.052 | 4.561 | 4.999 | 12,098,857 | +0.16(+3.26%) |
Jun 27, 2008 | 4.657 | 4.859 | 4.578 | 4.841 | 16,797,358 | +0.05(+1.10%) |
Jun 26, 2008 | 4.429 | 4.789 | 4.429 | 4.789 | 26,103,238 | +0.13(+2.82%) |
Jun 25, 2008 | 4.806 | 5.052 | 4.622 | 4.657 | 17,020,768 | +0.04(+0.95%) |
Jun 24, 2008 | 4.473 | 4.824 | 4.245 | 4.613 | 18,298,528 | +0.23(+5.20%) |
Jun 23, 2008 | 5.166 | 5.166 | 4.342 | 4.385 | 21,643,756 | -0.60(-11.97%) |
Jun 20, 2008 | 5.201 | 5.333 | 4.833 | 4.982 | 15,221,937 | -0.61(-10.97%) |
Jun 19, 2008 | 4.798 | 5.596 | 4.771 | 5.596 | 15,808,500 | +0.82(+17.06%) |
Jun 18, 2008 | 4.824 | 4.955 | 4.570 | 4.780 | 11,297,935 | -0.25(-4.89%) |
Jun 17, 2008 | 5.043 | 5.105 | 4.859 | 5.026 | 9,142,138 | +0.15(+3.06%) |
Jun 16, 2008 | 4.552 | 4.964 | 4.438 | 4.877 | 14,895,092 | +0.21(+4.51%) |
Jun 13, 2008 | 4.684 | 4.815 | 4.561 | 4.666 | 16,133,826 | +0.16(+3.50%) |
Jun 12, 2008 | 4.894 | 5.008 | 4.207 | 4.508 | 22,614,190 | -0.19(-4.10%) |
Jun 11, 2008 | 5.131 | 5.157 | 4.684 | 4.701 | 13,113,910 | -0.50(-9.61%) |
Jun 10, 2008 | 5.324 | 5.473 | 5.113 | 5.201 | 11,849,968 | -0.14(-2.63%) |
Jun 09, 2008 | 5.613 | 5.701 | 5.192 | 5.341 | 13,744,941 | -0.18(-3.33%) |
Jun 06, 2008 | 5.596 | 5.850 | 5.385 | 5.526 | 19,013,698 | -0.47(-7.89%) |
Jun 05, 2008 | 5.526 | 6.166 | 5.526 | 5.999 | 23,383,398 | +0.65(+12.13%) |
Jun 04, 2008 | 5.359 | 5.552 | 5.262 | 5.350 | 16,805,546 | +0.00(+0.00%) |
Jun 03, 2008 | 5.254 | 5.377 | 5.148 | 5.350 | 9,949,596 | +0.22(+4.27%) |
Jun 02, 2008 | 5.482 | 5.482 | 5.043 | 5.131 | 10,371,450 | -0.26(-4.88%) |
May 30, 2008 | 5.412 | 5.464 | 5.131 | 5.394 | 7,856,764 | +0.01(+0.16%) |
May 29, 2008 | 5.070 | 5.403 | 4.850 | 5.385 | 10,831,434 | +0.43(+8.67%) |
May 28, 2008 | 5.455 | 5.569 | 4.885 | 4.955 | 14,655,306 | -0.24(-4.56%) |
May 27, 2008 | 5.008 | 5.262 | 4.850 | 5.192 | 14,732,434 | +0.37(+7.64%) |
May 26, 2008 | 4.955 | 5.070 | 4.710 | 4.824 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.955 | 5.070 | 4.710 | 4.824 | 15,907,829 | -0.24(-4.68%) |
May 22, 2008 | 5.271 | 5.412 | 5.034 | 5.061 | 15,207,888 | +0.00(+0.00%) |
May 21, 2008 | 5.964 | 6.034 | 4.991 | 5.061 | 28,620,076 | -0.99(-16.38%) |
May 20, 2008 | 6.227 | 6.227 | 5.859 | 6.052 | 8,100,275 | -0.22(-3.50%) |
May 19, 2008 | 6.561 | 6.622 | 6.201 | 6.271 | 9,555,033 | -0.31(-4.67%) |
May 16, 2008 | 6.832 | 6.920 | 6.525 | 6.578 | 9,353,271 | -0.31(-4.46%) |
May 15, 2008 | 6.885 | 7.175 | 6.666 | 6.885 | 8,986,764 | -0.09(-1.26%) |
May 14, 2008 | 6.543 | 6.999 | 6.517 | 6.973 | 9,398,387 | +0.49(+7.58%) |
May 13, 2008 | 6.657 | 6.683 | 6.359 | 6.482 | 8,889,991 | -0.04(-0.67%) |
May 12, 2008 | 6.999 | 6.999 | 6.473 | 6.525 | 8,822,297 | -0.18(-2.75%) |
May 09, 2008 | 6.411 | 6.955 | 6.376 | 6.710 | 12,611,252 | +0.07(+1.06%) |
May 08, 2008 | 6.666 | 6.868 | 6.543 | 6.639 | 10,326,727 | -0.09(-1.30%) |
May 07, 2008 | 6.929 | 7.104 | 6.604 | 6.727 | 8,076,136 | -0.18(-2.54%) |
May 06, 2008 | 6.946 | 6.973 | 6.710 | 6.903 | 10,469,090 | -0.21(-2.96%) |
May 05, 2008 | 7.350 | 7.367 | 6.982 | 7.113 | 8,503,803 | -0.34(-4.59%) |
May 02, 2008 | 7.815 | 7.841 | 7.148 | 7.455 | 9,424,714 | -0.29(-3.74%) |
May 01, 2008 | 7.578 | 7.911 | 7.517 | 7.745 | 17,234,084 | +0.28(+3.76%) |
Apr 30, 2008 | 7.210 | 7.604 | 7.052 | 7.464 | 17,347,546 | +0.24(+3.28%) |
Apr 29, 2008 | 6.447 | 7.227 | 6.447 | 7.227 | 21,346,584 | +0.92(+14.60%) |
Apr 28, 2008 | 6.096 | 6.341 | 5.982 | 6.306 | 9,606,553 | +0.16(+2.57%) |
Apr 25, 2008 | 6.236 | 6.403 | 5.885 | 6.148 | 13,110,556 | -0.22(-3.44%) |
Apr 24, 2008 | 6.078 | 6.482 | 5.762 | 6.368 | 22,083,960 | +0.63(+11.01%) |
Apr 23, 2008 | 6.078 | 6.306 | 5.701 | 5.736 | 24,485,980 | -0.23(-3.82%) |
Apr 22, 2008 | 7.017 | 7.104 | 5.876 | 5.964 | 22,904,354 | -1.23(-17.07%) |
Apr 21, 2008 | 7.552 | 7.657 | 7.122 | 7.192 | 7,271,332 | -0.48(-6.29%) |
Apr 18, 2008 | 7.718 | 7.946 | 7.596 | 7.674 | 9,288,179 | +0.18(+2.34%) |
Apr 17, 2008 | 7.578 | 7.701 | 7.367 | 7.499 | 7,333,991 | -0.06(-0.81%) |
Apr 16, 2008 | 8.025 | 8.245 | 7.534 | 7.560 | 23,340,562 | -0.47(-5.90%) |
Apr 15, 2008 | 9.429 | 9.551 | 7.753 | 8.034 | 36,784,184 | -1.16(-12.60%) |
Apr 14, 2008 | 9.376 | 9.429 | 8.902 | 9.192 | 10,398,768 | +0.41(+4.70%) |
Apr 11, 2008 | 8.780 | 9.253 | 8.683 | 8.780 | 12,342,514 | +0.23(+2.67%) |
Apr 10, 2008 | 7.946 | 8.771 | 7.683 | 8.552 | 8,919,534 | +0.74(+9.43%) |
Apr 09, 2008 | 8.227 | 8.402 | 7.394 | 7.815 | 9,478,638 | -0.38(-4.60%) |
Apr 08, 2008 | 8.209 | 8.332 | 7.981 | 8.192 | 5,906,059 | +0.04(+0.54%) |
Apr 07, 2008 | 7.981 | 8.245 | 7.710 | 8.148 | 6,565,818 | +0.47(+6.17%) |
Apr 04, 2008 | 7.753 | 7.815 | 7.534 | 7.674 | 6,214,892 | -0.05(-0.68%) |
Apr 03, 2008 | 7.692 | 7.850 | 7.473 | 7.727 | 3,931,309 | +0.01(+0.11%) |
Apr 02, 2008 | 7.902 | 8.060 | 7.631 | 7.718 | 6,084,014 | -0.30(-3.72%) |
Apr 01, 2008 | 7.841 | 8.227 | 7.683 | 8.017 | 10,985,298 | +0.47(+6.28%) |
Mar 31, 2008 | 7.604 | 7.710 | 7.148 | 7.543 | 20,170,240 | -0.01(-0.12%) |
Mar 28, 2008 | 7.639 | 7.929 | 6.964 | 7.552 | 19,552,592 | +0.23(+3.11%) |
Mar 27, 2008 | 7.753 | 7.753 | 7.315 | 7.324 | 12,021,432 | -0.34(-4.46%) |
Mar 26, 2008 | 8.806 | 8.806 | 7.613 | 7.666 | 9,879,575 | -1.08(-12.34%) |
Mar 25, 2008 | 8.867 | 9.025 | 8.683 | 8.744 | 4,936,684 | -0.04(-0.40%) |
Mar 24, 2008 | 8.894 | 9.113 | 8.657 | 8.780 | 9,712,972 | +0.01(+0.10%) |
Mar 21, 2008 | 9.358 | 9.358 | 8.701 | 8.771 | 9,254,179 | +0.00(+0.00%) |
Mar 20, 2008 | 9.358 | 9.358 | 8.701 | 8.771 | 9,253,951 | -0.38(-4.12%) |
Mar 19, 2008 | 8.885 | 9.700 | 8.788 | 9.148 | 7,971,108 | +0.30(+3.37%) |
Mar 18, 2008 | 7.902 | 9.516 | 7.806 | 8.850 | 8,540,284 | +0.75(+9.32%) |
Mar 17, 2008 | 8.253 | 8.262 | 7.552 | 8.095 | 7,234,508 | -0.32(-3.85%) |
Mar 14, 2008 | 9.586 | 9.657 | 8.227 | 8.420 | 6,946,369 | -0.81(-8.75%) |
Mar 13, 2008 | 8.613 | 9.402 | 8.385 | 9.227 | 7,938,918 | +0.34(+3.85%) |
Mar 12, 2008 | 10.16 | 10.35 | 8.815 | 8.885 | 9,855,623 | -1.74(-16.35%) |
Mar 11, 2008 | 10.67 | 11.09 | 10.21 | 10.62 | 4,011,654 | +0.11(+1.08%) |
Mar 10, 2008 | 11.33 | 11.63 | 10.48 | 10.51 | 2,485,302 | -0.80(-7.06%) |
Mar 07, 2008 | 11.52 | 12.06 | 11.15 | 11.31 | 4,072,846 | -0.54(-4.52%) |
Mar 06, 2008 | 12.41 | 12.67 | 11.70 | 11.84 | 2,534,609 | -0.73(-5.79%) |
Mar 05, 2008 | 11.57 | 12.81 | 11.29 | 12.57 | 8,471,430 | +1.04(+9.06%) |
Mar 04, 2008 | 11.27 | 11.87 | 10.97 | 11.52 | 4,388,857 | +0.14(+1.23%) |
Mar 03, 2008 | 11.64 | 11.71 | 10.96 | 11.38 | 5,373,675 | -0.32(-2.77%) |
Feb 29, 2008 | 12.56 | 12.56 | 11.61 | 11.71 | 5,537,768 | -0.65(-5.25%) |
Feb 28, 2008 | 13.28 | 13.36 | 12.20 | 12.36 | 4,250,655 | -0.80(-6.07%) |
Feb 27, 2008 | 13.47 | 13.61 | 12.94 | 13.16 | 6,369,206 | -0.80(-5.72%) |
Feb 26, 2008 | 13.99 | 14.22 | 13.59 | 13.95 | 2,561,940 | -0.21(-1.49%) |
Feb 25, 2008 | 14.38 | 14.51 | 13.51 | 14.16 | 3,822,063 | -0.19(-1.34%) |
Feb 22, 2008 | 14.35 | 14.49 | 13.70 | 14.36 | 3,475,913 | +0.14(+0.99%) |
Feb 21, 2008 | 14.90 | 15.04 | 13.87 | 14.22 | 3,203,750 | -0.53(-3.57%) |
Feb 20, 2008 | 14.69 | 14.91 | 14.10 | 14.74 | 3,607,790 | +0.04(+0.24%) |
Feb 19, 2008 | 15.46 | 15.46 | 14.46 | 14.71 | 4,766,964 | -0.48(-3.18%) |
Feb 18, 2008 | 14.96 | 15.40 | 14.94 | 15.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.96 | 15.40 | 14.94 | 15.19 | 3,488,428 | +0.24(+1.58%) |
Feb 14, 2008 | 15.70 | 15.70 | 14.74 | 14.95 | 4,734,253 | -0.58(-3.73%) |
Feb 13, 2008 | 15.28 | 15.73 | 15.22 | 15.53 | 5,987,726 | +0.16(+1.03%) |
Feb 12, 2008 | 15.79 | 15.90 | 14.96 | 15.38 | 4,077,227 | -0.41(-2.61%) |
Feb 11, 2008 | 16.30 | 16.30 | 15.52 | 15.79 | 3,158,682 | -0.17(-1.04%) |
Feb 08, 2008 | 15.81 | 16.23 | 15.78 | 15.95 | 6,361,059 | -0.26(-1.62%) |
Feb 07, 2008 | 16.44 | 16.66 | 15.73 | 16.22 | 6,302,261 | +0.47(+3.01%) |
Feb 06, 2008 | 14.47 | 16.28 | 14.47 | 15.74 | 8,925,352 | +0.81(+5.40%) |
Feb 05, 2008 | 14.82 | 15.59 | 14.75 | 14.94 | 4,490,723 | -0.19(-1.27%) |
Feb 04, 2008 | 16.17 | 16.48 | 15.00 | 15.13 | 6,136,148 | -1.12(-6.91%) |