Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.785 | 4.785 | 4.616 | 4.635 | 31,769,766 | -0.09(-1.88%) |
Jan 29, 2009 | 4.839 | 4.924 | 4.708 | 4.724 | 33,394,914 | -0.18(-3.69%) |
Jan 28, 2009 | 4.782 | 4.994 | 4.739 | 4.905 | 35,540,080 | +0.24(+5.21%) |
Jan 27, 2009 | 4.596 | 4.697 | 4.550 | 4.662 | 29,704,592 | +0.08(+1.85%) |
Jan 26, 2009 | 4.627 | 4.697 | 4.477 | 4.577 | 30,382,400 | -0.05(-1.08%) |
Jan 23, 2009 | 4.408 | 4.685 | 4.369 | 4.627 | 51,708,248 | +0.13(+2.83%) |
Jan 22, 2009 | 4.616 | 4.616 | 4.411 | 4.500 | 112,322,312 | -0.62(-12.12%) |
Jan 21, 2009 | 4.967 | 5.144 | 4.905 | 5.121 | 47,027,888 | +0.28(+5.82%) |
Jan 20, 2009 | 5.094 | 5.136 | 4.828 | 4.839 | 37,609,620 | -0.27(-5.35%) |
Jan 16, 2009 | 5.279 | 5.287 | 4.974 | 5.113 | 50,203,156 | -0.07(-1.34%) |
Jan 15, 2009 | 5.044 | 5.244 | 4.947 | 5.183 | 48,001,260 | +0.20(+4.02%) |
Jan 14, 2009 | 5.279 | 5.294 | 4.928 | 4.982 | 52,865,076 | -0.47(-8.56%) |
Jan 13, 2009 | 5.437 | 5.503 | 5.341 | 5.449 | 43,962,620 | +0.05(+0.86%) |
Jan 12, 2009 | 5.530 | 5.553 | 5.372 | 5.402 | 27,200,632 | -0.07(-1.27%) |
Jan 09, 2009 | 5.638 | 5.682 | 5.426 | 5.472 | 24,133,382 | -0.19(-3.27%) |
Jan 08, 2009 | 5.576 | 5.707 | 5.507 | 5.657 | 26,683,318 | +0.03(+0.55%) |
Jan 07, 2009 | 5.607 | 5.692 | 5.541 | 5.626 | 25,198,568 | -0.23(-3.89%) |
Jan 06, 2009 | 5.699 | 5.969 | 5.684 | 5.854 | 33,429,984 | +0.16(+2.78%) |
Jan 05, 2009 | 5.641 | 5.734 | 5.495 | 5.695 | 26,965,198 | +0.04(+0.75%) |
Jan 02, 2009 | 5.410 | 5.676 | 5.325 | 5.653 | 23,395,646 | +0.27(+5.01%) |
Dec 31, 2008 | 5.298 | 5.491 | 5.229 | 5.383 | 26,869,498 | +0.00(+0.00%) |
Dec 30, 2008 | 5.198 | 5.383 | 5.156 | 5.383 | 24,578,784 | +0.22(+4.18%) |
Dec 29, 2008 | 5.267 | 5.306 | 5.055 | 5.167 | 19,095,816 | -0.08(-1.47%) |
Dec 26, 2008 | 5.283 | 5.387 | 5.217 | 5.244 | 8,926,880 | -0.02(-0.37%) |
Dec 24, 2008 | 5.256 | 5.306 | 5.225 | 5.264 | 6,870,304 | +0.01(+0.22%) |
Dec 23, 2008 | 5.526 | 5.526 | 5.140 | 5.252 | 41,030,064 | -0.19(-3.40%) |
Dec 22, 2008 | 5.584 | 5.618 | 5.302 | 5.437 | 28,572,088 | -0.13(-2.42%) |
Dec 19, 2008 | 5.557 | 5.676 | 5.503 | 5.572 | 47,972,644 | -0.06(-1.10%) |
Dec 18, 2008 | 5.850 | 5.869 | 5.507 | 5.634 | 37,187,972 | -0.16(-2.73%) |
Dec 17, 2008 | 5.788 | 5.969 | 5.738 | 5.792 | 40,837,244 | -0.06(-0.99%) |
Dec 16, 2008 | 5.414 | 5.896 | 5.414 | 5.850 | 63,477,828 | +0.49(+9.06%) |
Dec 15, 2008 | 5.480 | 5.537 | 5.306 | 5.364 | 36,512,016 | -0.14(-2.52%) |
Dec 12, 2008 | 5.244 | 5.557 | 5.163 | 5.503 | 43,507,096 | +0.19(+3.48%) |
Dec 11, 2008 | 5.291 | 5.472 | 5.194 | 5.318 | 39,663,640 | +0.00(+0.00%) |
Dec 10, 2008 | 5.422 | 5.487 | 5.102 | 5.318 | 47,300,344 | -0.15(-2.75%) |
Dec 09, 2008 | 5.468 | 5.645 | 5.360 | 5.468 | 44,338,520 | -0.03(-0.56%) |
Dec 08, 2008 | 5.418 | 5.599 | 5.368 | 5.499 | 44,630,608 | +0.12(+2.15%) |
Dec 05, 2008 | 5.071 | 5.391 | 4.928 | 5.383 | 53,330,040 | +0.22(+4.18%) |
Dec 04, 2008 | 5.167 | 5.337 | 5.021 | 5.167 | 52,581,744 | -0.09(-1.69%) |
Dec 03, 2008 | 5.075 | 5.364 | 4.955 | 5.256 | 56,326,624 | +0.14(+2.79%) |
Dec 02, 2008 | 4.829 | 5.132 | 4.829 | 5.113 | 61,426,032 | +0.40(+8.42%) |
Dec 01, 2008 | 5.001 | 5.025 | 4.708 | 4.716 | 39,140,380 | -0.35(-6.85%) |
Nov 28, 2008 | 5.132 | 5.148 | 4.994 | 5.063 | 18,789,798 | -0.13(-2.60%) |
Nov 26, 2008 | 4.917 | 5.217 | 4.859 | 5.198 | 36,249,176 | +0.23(+4.66%) |
Nov 25, 2008 | 5.025 | 5.102 | 4.851 | 4.967 | 57,515,992 | +0.03(+0.63%) |
Nov 24, 2008 | 4.704 | 4.994 | 4.612 | 4.936 | 69,972,808 | +0.30(+6.58%) |
Nov 21, 2008 | 4.427 | 4.635 | 4.207 | 4.631 | 75,338,640 | +0.32(+7.52%) |
Nov 20, 2008 | 4.504 | 4.755 | 4.296 | 4.307 | 70,398,896 | -0.20(-4.45%) |
Nov 19, 2008 | 4.724 | 4.861 | 4.508 | 4.508 | 61,137,392 | -0.24(-4.96%) |
Nov 18, 2008 | 4.851 | 4.870 | 4.523 | 4.743 | 53,180,356 | +0.03(+0.74%) |
Nov 17, 2008 | 4.751 | 4.893 | 4.581 | 4.708 | 55,527,108 | -0.06(-1.21%) |
Nov 14, 2008 | 5.106 | 5.240 | 4.766 | 4.766 | 64,500,232 | -0.54(-10.24%) |
Nov 13, 2008 | 4.739 | 5.318 | 4.392 | 5.310 | 76,131,384 | +0.57(+11.95%) |
Nov 12, 2008 | 4.974 | 5.032 | 4.739 | 4.743 | 37,679,888 | -0.29(-5.75%) |
Nov 11, 2008 | 5.221 | 5.256 | 4.951 | 5.032 | 53,394,684 | -0.25(-4.81%) |
Nov 10, 2008 | 5.634 | 5.641 | 5.159 | 5.287 | 36,431,012 | -0.19(-3.38%) |
Nov 07, 2008 | 5.464 | 5.595 | 5.368 | 5.472 | 29,009,992 | +0.09(+1.65%) |
Nov 06, 2008 | 5.638 | 5.784 | 5.356 | 5.383 | 46,879,656 | -0.29(-5.16%) |
Nov 05, 2008 | 6.000 | 6.050 | 5.668 | 5.676 | 33,159,286 | -0.40(-6.54%) |
Nov 04, 2008 | 5.892 | 6.085 | 5.807 | 6.073 | 29,944,964 | +0.29(+4.93%) |
Nov 03, 2008 | 5.780 | 5.908 | 5.719 | 5.788 | 37,031,940 | -0.10(-1.70%) |
Oct 31, 2008 | 5.873 | 6.054 | 5.811 | 5.888 | 34,376,224 | -0.05(-0.78%) |
Oct 30, 2008 | 6.066 | 6.139 | 5.796 | 5.935 | 41,656,008 | +0.09(+1.52%) |
Oct 29, 2008 | 6.120 | 6.204 | 5.807 | 5.846 | 41,530,560 | -0.27(-4.47%) |
Oct 28, 2008 | 5.819 | 6.143 | 5.553 | 6.120 | 53,512,512 | +0.52(+9.22%) |
Oct 27, 2008 | 5.665 | 5.927 | 5.595 | 5.603 | 43,944,760 | -0.14(-2.42%) |
Oct 24, 2008 | 5.491 | 5.942 | 5.464 | 5.742 | 66,732,272 | -0.17(-2.81%) |
Oct 23, 2008 | 5.738 | 5.938 | 5.561 | 5.908 | 68,608,736 | +0.11(+1.93%) |
Oct 22, 2008 | 5.715 | 5.846 | 5.649 | 5.796 | 52,176,244 | +0.06(+1.08%) |
Oct 21, 2008 | 5.861 | 5.965 | 5.722 | 5.734 | 33,548,586 | -0.23(-3.88%) |
Oct 20, 2008 | 5.923 | 6.073 | 5.722 | 5.965 | 38,895,304 | +0.05(+0.78%) |
Oct 17, 2008 | 5.615 | 6.956 | 5.499 | 5.919 | 63,856,792 | +0.15(+2.54%) |
Oct 16, 2008 | 5.640 | 5.773 | 5.279 | 5.773 | 126,654,848 | -0.14(-2.35%) |
Oct 15, 2008 | 6.552 | 6.559 | 5.788 | 5.911 | 107,197,632 | -0.93(-13.59%) |
Oct 14, 2008 | 7.184 | 7.230 | 6.779 | 6.841 | 65,172,876 | -0.14(-1.99%) |
Oct 13, 2008 | 6.810 | 6.987 | 6.451 | 6.980 | 61,592,928 | +0.53(+8.19%) |
Oct 10, 2008 | 5.838 | 6.633 | 5.784 | 6.451 | 100,134,992 | +0.30(+4.82%) |
Oct 09, 2008 | 6.617 | 6.640 | 5.996 | 6.154 | 65,089,096 | -0.40(-6.17%) |
Oct 08, 2008 | 6.220 | 6.976 | 6.178 | 6.559 | 82,974,696 | +0.20(+3.09%) |
Oct 07, 2008 | 6.983 | 7.122 | 6.359 | 6.363 | 57,979,992 | -0.54(-7.77%) |
Oct 06, 2008 | 7.134 | 7.134 | 6.440 | 6.899 | 96,798,320 | -0.40(-5.54%) |
Oct 03, 2008 | 7.469 | 7.759 | 7.300 | 7.303 | 50,888,248 | -0.08(-1.10%) |
Oct 02, 2008 | 7.643 | 7.712 | 7.300 | 7.384 | 66,007,812 | -0.66(-8.15%) |
Oct 01, 2008 | 8.491 | 8.572 | 8.001 | 8.040 | 44,943,400 | -0.59(-6.84%) |
Sep 30, 2008 | 7.897 | 8.638 | 7.828 | 8.630 | 52,917,896 | +0.94(+12.18%) |
Sep 29, 2008 | 8.591 | 8.738 | 7.693 | 7.693 | 58,456,832 | -1.01(-11.61%) |
Sep 26, 2008 | 8.391 | 8.738 | 8.387 | 8.703 | 31,053,292 | +0.08(+0.94%) |
Sep 25, 2008 | 8.418 | 8.726 | 8.194 | 8.622 | 39,122,024 | +0.28(+3.37%) |
Sep 24, 2008 | 8.333 | 8.418 | 8.152 | 8.341 | 33,794,316 | +0.06(+0.70%) |
Sep 23, 2008 | 8.422 | 8.537 | 8.281 | 8.283 | 45,332,292 | -0.06(-0.69%) |
Sep 22, 2008 | 8.931 | 8.935 | 8.337 | 8.341 | 37,413,500 | -0.59(-6.65%) |
Sep 19, 2008 | 9.139 | 9.178 | 8.518 | 8.935 | 60,320,380 | +0.07(+0.74%) |
Sep 18, 2008 | 8.773 | 9.016 | 8.368 | 8.869 | 60,612,564 | +0.42(+4.93%) |
Sep 17, 2008 | 8.642 | 8.815 | 8.391 | 8.453 | 52,680,448 | -0.34(-3.90%) |
Sep 16, 2008 | 8.480 | 8.900 | 8.449 | 8.796 | 56,591,656 | +0.31(+3.68%) |
Sep 15, 2008 | 8.422 | 8.753 | 8.368 | 8.483 | 39,730,016 | -0.21(-2.44%) |
Sep 12, 2008 | 8.827 | 8.838 | 8.545 | 8.696 | 45,034,856 | -0.19(-2.08%) |
Sep 11, 2008 | 8.854 | 9.039 | 8.800 | 8.881 | 45,875,984 | -0.13(-1.45%) |
Sep 10, 2008 | 8.734 | 9.120 | 8.711 | 9.012 | 48,296,156 | +0.26(+2.95%) |
Sep 09, 2008 | 9.058 | 9.174 | 8.749 | 8.753 | 37,337,844 | -0.30(-3.32%) |
Sep 08, 2008 | 9.343 | 9.378 | 8.935 | 9.054 | 39,275,984 | -0.11(-1.22%) |
Sep 05, 2008 | 9.016 | 9.428 | 8.962 | 9.166 | 59,067,144 | -0.02(-0.17%) |
Sep 04, 2008 | 9.451 | 9.521 | 9.178 | 9.181 | 47,073,004 | -0.17(-1.77%) |
Sep 03, 2008 | 9.316 | 9.436 | 9.278 | 9.347 | 30,725,102 | +0.07(+0.71%) |
Sep 02, 2008 | 9.717 | 9.764 | 9.220 | 9.282 | 41,187,324 | -0.33(-3.45%) |
Aug 29, 2008 | 9.660 | 9.721 | 9.525 | 9.613 | 27,009,994 | -0.18(-1.85%) |
Aug 28, 2008 | 9.559 | 9.829 | 9.540 | 9.795 | 16,348,952 | +0.20(+2.09%) |
Aug 27, 2008 | 9.513 | 9.679 | 9.436 | 9.594 | 17,404,398 | +0.08(+0.89%) |
Aug 26, 2008 | 9.640 | 9.648 | 9.417 | 9.509 | 18,518,916 | -0.04(-0.44%) |
Aug 25, 2008 | 9.588 | 9.598 | 9.490 | 9.552 | 20,756,758 | -0.10(-1.04%) |
Aug 22, 2008 | 9.528 | 9.733 | 9.409 | 9.652 | 21,809,350 | +0.20(+2.08%) |
Aug 21, 2008 | 9.555 | 9.555 | 9.336 | 9.455 | 32,945,354 | -0.17(-1.76%) |
Aug 20, 2008 | 9.744 | 9.791 | 9.548 | 9.625 | 33,257,488 | -0.17(-1.69%) |
Aug 19, 2008 | 9.756 | 9.941 | 9.756 | 9.791 | 25,756,074 | -0.05(-0.47%) |
Aug 18, 2008 | 9.937 | 10.06 | 9.760 | 9.837 | 33,040,894 | -0.18(-1.81%) |
Aug 15, 2008 | 10.03 | 10.21 | 9.995 | 10.02 | 28,535,032 | -0.03(-0.27%) |
Aug 14, 2008 | 9.941 | 10.13 | 9.841 | 10.05 | 34,695,936 | +0.10(+0.97%) |
Aug 13, 2008 | 9.983 | 10.18 | 9.860 | 9.949 | 34,253,384 | -0.10(-0.96%) |
Aug 12, 2008 | 10.25 | 10.33 | 10.02 | 10.05 | 32,834,902 | -0.27(-2.62%) |
Aug 11, 2008 | 10.06 | 10.42 | 9.895 | 10.32 | 30,039,540 | +0.15(+1.48%) |
Aug 08, 2008 | 9.823 | 10.23 | 9.721 | 10.16 | 30,975,976 | +0.35(+3.53%) |
Aug 07, 2008 | 9.822 | 9.995 | 9.656 | 9.818 | 36,417,044 | +0.01(+0.08%) |
Aug 06, 2008 | 9.802 | 9.872 | 9.648 | 9.810 | 42,552,568 | -0.07(-0.66%) |
Aug 05, 2008 | 9.806 | 9.906 | 9.648 | 9.876 | 36,779,300 | +0.22(+2.24%) |
Aug 04, 2008 | 9.444 | 9.748 | 9.370 | 9.660 | 26,786,428 | +0.18(+1.91%) |
Aug 01, 2008 | 9.748 | 9.752 | 9.201 | 9.478 | 63,366,556 | -0.23(-2.34%) |
Jul 31, 2008 | 9.679 | 9.949 | 9.648 | 9.706 | 31,176,272 | -0.12(-1.26%) |
Jul 30, 2008 | 9.841 | 10.04 | 9.671 | 9.829 | 30,336,284 | -0.01(-0.12%) |
Jul 29, 2008 | 9.841 | 10.06 | 9.609 | 9.841 | 40,638,148 | +0.29(+2.99%) |
Jul 28, 2008 | 9.787 | 9.825 | 9.463 | 9.555 | 28,944,724 | -0.24(-2.44%) |
Jul 25, 2008 | 9.409 | 9.806 | 9.409 | 9.795 | 49,640,360 | +0.39(+4.14%) |
Jul 24, 2008 | 9.721 | 9.798 | 9.324 | 9.405 | 44,041,588 | -0.38(-3.90%) |
Jul 23, 2008 | 9.825 | 10.08 | 9.690 | 9.787 | 33,949,488 | +0.13(+1.36%) |
Jul 22, 2008 | 9.166 | 9.683 | 9.166 | 9.656 | 48,836,880 | +0.38(+4.07%) |
Jul 21, 2008 | 9.262 | 9.336 | 9.216 | 9.278 | 42,945,120 | +0.03(+0.33%) |
Jul 18, 2008 | 9.282 | 9.359 | 9.151 | 9.247 | 59,653,140 | -0.08(-0.91%) |
Jul 17, 2008 | 9.401 | 9.590 | 9.070 | 9.332 | 207,129,584 | -1.50(-13.88%) |
Jul 16, 2008 | 10.55 | 10.92 | 10.31 | 10.84 | 55,153,636 | +0.47(+4.50%) |
Jul 15, 2008 | 10.45 | 10.65 | 10.01 | 10.37 | 47,986,720 | -0.23(-2.18%) |
Jul 14, 2008 | 10.91 | 10.95 | 10.47 | 10.60 | 32,267,836 | -0.20(-1.86%) |
Jul 11, 2008 | 10.72 | 10.96 | 10.50 | 10.80 | 35,216,340 | -0.07(-0.60%) |
Jul 10, 2008 | 10.82 | 10.99 | 10.60 | 10.87 | 31,919,384 | +0.09(+0.82%) |
Jul 09, 2008 | 11.09 | 11.23 | 10.78 | 10.78 | 44,567,276 | -0.27(-2.44%) |
Jul 08, 2008 | 10.41 | 11.06 | 10.30 | 11.05 | 48,922,120 | +0.67(+6.43%) |
Jul 07, 2008 | 10.37 | 10.51 | 10.11 | 10.38 | 36,409,988 | +0.05(+0.45%) |
Jul 04, 2008 | 10.45 | 10.58 | 10.32 | 10.33 | 17,038,810 | +0.00(+0.00%) |
Jul 03, 2008 | 10.45 | 10.58 | 10.32 | 10.33 | 17,038,810 | -0.12(-1.14%) |
Jul 02, 2008 | 10.79 | 10.79 | 10.42 | 10.45 | 31,382,466 | -0.24(-2.27%) |
Jul 01, 2008 | 10.42 | 10.77 | 10.40 | 10.70 | 41,597,708 | +0.16(+1.50%) |
Jun 30, 2008 | 10.58 | 10.66 | 10.37 | 10.54 | 34,338,268 | -0.11(-1.01%) |
Jun 27, 2008 | 10.59 | 10.79 | 10.47 | 10.65 | 36,733,332 | +0.01(+0.07%) |
Jun 26, 2008 | 10.77 | 10.78 | 10.61 | 10.64 | 40,320,652 | -0.22(-2.02%) |
Jun 25, 2008 | 10.84 | 11.03 | 10.80 | 10.86 | 32,894,502 | +0.06(+0.57%) |
Jun 24, 2008 | 10.62 | 10.96 | 10.57 | 10.80 | 33,889,500 | +0.10(+0.97%) |
Jun 23, 2008 | 10.96 | 10.96 | 10.60 | 10.69 | 39,152,848 | -0.17(-1.56%) |
Jun 20, 2008 | 11.12 | 11.12 | 10.82 | 10.86 | 46,447,340 | -0.39(-3.43%) |
Jun 19, 2008 | 11.18 | 11.30 | 10.92 | 11.25 | 29,362,274 | +0.09(+0.83%) |
Jun 18, 2008 | 11.08 | 11.31 | 10.96 | 11.16 | 35,040,524 | +0.05(+0.42%) |
Jun 17, 2008 | 11.06 | 11.19 | 10.99 | 11.11 | 37,502,092 | +0.06(+0.56%) |
Jun 16, 2008 | 11.01 | 11.12 | 10.89 | 11.05 | 45,067,080 | +0.10(+0.95%) |
Jun 13, 2008 | 10.96 | 11.06 | 10.80 | 10.94 | 44,739,080 | +0.12(+1.07%) |
Jun 12, 2008 | 10.78 | 11.03 | 10.75 | 10.83 | 43,311,260 | +0.14(+1.30%) |
Jun 11, 2008 | 11.09 | 11.15 | 10.66 | 10.69 | 52,823,164 | -0.49(-4.35%) |
Jun 10, 2008 | 11.08 | 11.24 | 10.97 | 11.18 | 28,361,326 | -0.03(-0.31%) |
Jun 09, 2008 | 11.26 | 11.41 | 11.00 | 11.21 | 31,719,750 | -0.07(-0.65%) |
Jun 06, 2008 | 11.49 | 11.53 | 11.22 | 11.28 | 33,261,788 | -0.31(-2.66%) |
Jun 05, 2008 | 11.60 | 11.69 | 11.46 | 11.59 | 24,944,774 | +0.07(+0.57%) |
Jun 04, 2008 | 11.23 | 11.68 | 11.20 | 11.53 | 35,407,296 | +0.24(+2.08%) |
Jun 03, 2008 | 11.37 | 11.66 | 11.14 | 11.29 | 43,734,640 | -0.01(-0.10%) |
Jun 02, 2008 | 11.56 | 11.56 | 11.19 | 11.30 | 31,613,760 | -0.27(-2.33%) |
May 30, 2008 | 11.50 | 11.58 | 11.39 | 11.57 | 26,312,796 | +0.08(+0.67%) |
May 29, 2008 | 11.42 | 11.61 | 11.42 | 11.50 | 29,055,522 | +0.06(+0.54%) |
May 28, 2008 | 11.71 | 11.78 | 11.22 | 11.43 | 39,470,908 | -0.27(-2.34%) |
May 27, 2008 | 11.65 | 11.94 | 11.60 | 11.71 | 39,201,080 | +0.07(+0.60%) |
May 26, 2008 | 11.64 | 11.73 | 11.55 | 11.64 | 26,120,996 | +0.00(+0.00%) |
May 23, 2008 | 11.64 | 11.73 | 11.55 | 11.64 | 26,120,996 | -0.14(-1.21%) |
May 22, 2008 | 11.57 | 11.85 | 11.55 | 11.78 | 28,452,166 | +0.19(+1.60%) |
May 21, 2008 | 11.88 | 11.93 | 11.48 | 11.60 | 40,130,484 | -0.21(-1.76%) |
May 20, 2008 | 11.86 | 11.95 | 11.68 | 11.80 | 25,985,282 | -0.10(-0.87%) |
May 19, 2008 | 12.03 | 12.10 | 11.82 | 11.91 | 23,303,736 | -0.11(-0.93%) |
May 16, 2008 | 12.37 | 12.38 | 11.83 | 12.02 | 49,204,152 | -0.29(-2.38%) |
May 15, 2008 | 12.01 | 12.32 | 11.90 | 12.31 | 29,558,998 | +0.27(+2.27%) |
May 14, 2008 | 12.07 | 12.30 | 11.99 | 12.04 | 30,185,598 | -0.07(-0.61%) |
May 13, 2008 | 11.95 | 12.15 | 11.84 | 12.11 | 34,273,688 | +0.11(+0.93%) |
May 12, 2008 | 11.66 | 12.03 | 11.64 | 12.00 | 35,471,396 | +0.43(+3.73%) |
May 09, 2008 | 11.56 | 11.64 | 11.29 | 11.57 | 21,000,164 | -0.08(-0.66%) |
May 08, 2008 | 11.55 | 11.76 | 11.45 | 11.65 | 25,844,340 | +0.15(+1.34%) |
May 07, 2008 | 11.76 | 11.91 | 11.44 | 11.49 | 31,915,602 | -0.38(-3.22%) |
May 06, 2008 | 11.82 | 11.94 | 11.71 | 11.87 | 27,372,078 | -0.03(-0.23%) |
May 05, 2008 | 11.92 | 12.09 | 11.87 | 11.90 | 24,064,328 | -0.10(-0.80%) |
May 02, 2008 | 12.28 | 12.29 | 11.82 | 12.00 | 42,268,440 | -0.26(-2.11%) |
May 01, 2008 | 11.89 | 12.27 | 11.88 | 12.25 | 29,708,158 | +0.19(+1.57%) |
Apr 30, 2008 | 12.07 | 12.34 | 11.98 | 12.07 | 53,477,044 | +0.08(+0.68%) |
Apr 29, 2008 | 12.02 | 12.08 | 11.95 | 11.98 | 17,915,004 | -0.08(-0.67%) |
Apr 28, 2008 | 12.06 | 12.26 | 11.94 | 12.07 | 23,207,128 | -0.00(-0.03%) |
Apr 25, 2008 | 12.03 | 12.13 | 11.80 | 12.07 | 29,417,956 | +0.03(+0.29%) |
Apr 24, 2008 | 11.85 | 12.23 | 11.74 | 12.03 | 37,227,124 | +0.21(+1.76%) |
Apr 23, 2008 | 11.91 | 11.92 | 11.65 | 11.83 | 29,729,246 | -0.08(-0.71%) |
Apr 22, 2008 | 11.73 | 11.99 | 11.70 | 11.91 | 32,068,196 | +0.10(+0.85%) |
Apr 21, 2008 | 12.01 | 12.14 | 11.71 | 11.81 | 40,068,628 | -0.42(-3.41%) |
Apr 18, 2008 | 12.32 | 12.37 | 12.14 | 12.23 | 47,658,124 | +0.27(+2.26%) |
Apr 17, 2008 | 12.05 | 12.11 | 11.66 | 11.96 | 66,477,488 | -0.43(-3.46%) |
Apr 16, 2008 | 12.37 | 12.60 | 12.18 | 12.39 | 63,228,572 | +0.21(+1.71%) |
Apr 15, 2008 | 12.26 | 12.32 | 12.06 | 12.18 | 28,494,538 | +0.08(+0.67%) |
Apr 14, 2008 | 11.97 | 12.24 | 11.91 | 12.10 | 25,821,486 | +0.19(+1.62%) |
Apr 11, 2008 | 11.92 | 12.20 | 11.83 | 11.90 | 26,884,914 | -0.42(-3.41%) |
Apr 10, 2008 | 12.14 | 12.39 | 12.14 | 12.32 | 24,954,300 | +0.15(+1.20%) |
Apr 09, 2008 | 12.33 | 12.34 | 12.07 | 12.18 | 23,844,238 | -0.11(-0.88%) |
Apr 08, 2008 | 12.44 | 12.46 | 12.09 | 12.29 | 34,141,528 | -0.22(-1.76%) |
Apr 07, 2008 | 12.76 | 12.88 | 12.48 | 12.51 | 27,981,750 | -0.20(-1.55%) |
Apr 04, 2008 | 12.32 | 12.91 | 12.25 | 12.70 | 54,324,864 | +0.47(+3.85%) |
Apr 03, 2008 | 12.45 | 12.46 | 12.17 | 12.23 | 45,753,328 | -0.02(-0.13%) |
Apr 02, 2008 | 12.19 | 12.42 | 12.03 | 12.25 | 39,496,088 | +0.13(+1.11%) |
Apr 01, 2008 | 11.75 | 12.13 | 11.74 | 12.11 | 40,049,008 | +0.61(+5.26%) |
Mar 31, 2008 | 11.52 | 11.61 | 11.36 | 11.51 | 35,501,324 | -0.15(-1.26%) |
Mar 28, 2008 | 11.93 | 12.05 | 11.59 | 11.65 | 36,878,200 | -0.20(-1.69%) |
Mar 27, 2008 | 11.47 | 12.10 | 11.40 | 11.85 | 53,441,696 | +0.49(+4.31%) |
Mar 26, 2008 | 11.36 | 11.39 | 11.18 | 11.36 | 29,980,120 | +0.03(+0.24%) |
Mar 25, 2008 | 11.48 | 11.56 | 11.19 | 11.34 | 30,552,696 | -0.16(-1.38%) |
Mar 24, 2008 | 10.95 | 11.69 | 10.91 | 11.50 | 40,704,680 | +0.47(+4.23%) |
Mar 21, 2008 | 10.62 | 11.07 | 10.40 | 11.03 | 53,272,916 | +0.00(+0.00%) |
Mar 20, 2008 | 10.62 | 11.07 | 10.40 | 11.03 | 53,272,916 | +0.44(+4.11%) |
Mar 19, 2008 | 10.59 | 11.14 | 10.59 | 10.59 | 52,816,528 | -0.03(-0.29%) |
Mar 18, 2008 | 10.14 | 10.64 | 9.987 | 10.62 | 60,177,880 | +0.69(+6.91%) |
Mar 17, 2008 | 9.876 | 10.07 | 9.679 | 9.937 | 43,643,544 | -0.19(-1.83%) |
Mar 14, 2008 | 10.33 | 10.41 | 9.957 | 10.12 | 42,131,148 | -0.17(-1.69%) |
Mar 13, 2008 | 10.20 | 10.42 | 10.03 | 10.30 | 31,997,110 | +0.04(+0.41%) |
Mar 12, 2008 | 10.18 | 10.49 | 10.17 | 10.25 | 29,804,690 | +0.07(+0.68%) |
Mar 11, 2008 | 10.12 | 10.21 | 9.930 | 10.18 | 36,343,592 | +0.27(+2.68%) |
Mar 10, 2008 | 9.957 | 10.09 | 9.858 | 9.918 | 35,676,884 | -0.02(-0.23%) |
Mar 07, 2008 | 9.991 | 10.21 | 9.841 | 9.941 | 37,388,480 | -0.13(-1.34%) |
Mar 06, 2008 | 10.21 | 10.37 | 10.07 | 10.08 | 31,829,618 | -0.24(-2.28%) |
Mar 05, 2008 | 10.09 | 10.46 | 10.05 | 10.31 | 32,628,602 | +0.19(+1.87%) |
Mar 04, 2008 | 9.852 | 10.18 | 9.768 | 10.12 | 46,791,536 | +0.15(+1.55%) |
Mar 03, 2008 | 10.11 | 10.14 | 9.914 | 9.968 | 35,863,060 | -0.20(-1.93%) |
Feb 29, 2008 | 10.42 | 10.44 | 10.09 | 10.16 | 45,312,216 | -0.35(-3.34%) |
Feb 28, 2008 | 10.54 | 10.65 | 10.44 | 10.52 | 24,898,138 | -0.13(-1.20%) |
Feb 27, 2008 | 10.55 | 10.70 | 10.43 | 10.64 | 25,855,630 | +0.03(+0.33%) |
Feb 26, 2008 | 10.71 | 10.84 | 10.43 | 10.61 | 43,927,788 | -0.19(-1.79%) |
Feb 25, 2008 | 10.68 | 10.85 | 10.62 | 10.80 | 38,263,144 | +0.12(+1.08%) |
Feb 22, 2008 | 10.45 | 10.70 | 10.40 | 10.69 | 37,152,760 | +0.27(+2.55%) |
Feb 21, 2008 | 10.55 | 10.60 | 10.37 | 10.42 | 31,582,968 | -0.08(-0.81%) |
Feb 20, 2008 | 10.57 | 10.59 | 10.27 | 10.50 | 43,495,268 | -0.16(-1.52%) |
Feb 19, 2008 | 10.85 | 10.86 | 10.60 | 10.67 | 27,072,258 | -0.05(-0.47%) |
Feb 18, 2008 | 10.67 | 10.86 | 10.60 | 10.72 | 31,280,384 | +0.00(+0.00%) |
Feb 15, 2008 | 10.67 | 10.86 | 10.60 | 10.72 | 31,280,384 | -0.05(-0.43%) |
Feb 14, 2008 | 10.79 | 10.96 | 10.70 | 10.76 | 30,020,158 | +0.02(+0.22%) |
Feb 13, 2008 | 10.79 | 10.80 | 10.49 | 10.74 | 38,872,144 | +0.05(+0.51%) |
Feb 12, 2008 | 10.95 | 10.95 | 10.60 | 10.69 | 39,021,356 | -0.18(-1.63%) |
Feb 11, 2008 | 10.76 | 10.96 | 10.64 | 10.86 | 30,012,734 | +0.04(+0.36%) |
Feb 08, 2008 | 10.66 | 10.86 | 10.61 | 10.82 | 34,397,076 | +0.09(+0.83%) |
Feb 07, 2008 | 10.56 | 10.98 | 10.56 | 10.74 | 44,028,388 | +0.02(+0.18%) |
Feb 06, 2008 | 10.81 | 11.01 | 10.67 | 10.72 | 43,573,876 | +0.00(+0.04%) |
Feb 05, 2008 | 10.92 | 10.98 | 10.68 | 10.71 | 45,905,776 | -0.40(-3.58%) |
Feb 04, 2008 | 11.06 | 11.25 | 11.02 | 11.11 | 50,136,248 | +0.00(+0.00%) |