Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.914 | 3.067 | 2.885 | 2.976 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.204 | 3.244 | 3.067 | 3.073 | 10,118,915 | -0.02(-0.74%) |
Feb 25, 2009 | 2.970 | 3.209 | 2.817 | 3.096 | 17,276,526 | +0.11(+3.82%) |
Feb 24, 2009 | 2.845 | 3.033 | 2.709 | 2.982 | 14,462,957 | +0.16(+5.64%) |
Feb 23, 2009 | 3.221 | 3.352 | 2.800 | 2.823 | 13,164,733 | -0.39(-12.21%) |
Feb 20, 2009 | 3.272 | 3.295 | 3.164 | 3.215 | 26,375,634 | -0.25(-7.23%) |
Feb 19, 2009 | 3.659 | 3.699 | 3.443 | 3.466 | 11,540,971 | -0.10(-2.72%) |
Feb 18, 2009 | 3.699 | 3.699 | 3.500 | 3.562 | 10,570,906 | -0.11(-2.95%) |
Feb 17, 2009 | 3.801 | 3.801 | 3.636 | 3.670 | 13,001,371 | -0.31(-7.86%) |
Feb 13, 2009 | 3.955 | 4.029 | 3.835 | 3.983 | 11,279,793 | +0.04(+1.01%) |
Feb 12, 2009 | 3.847 | 3.955 | 3.761 | 3.944 | 14,683,858 | -0.05(-1.14%) |
Feb 11, 2009 | 4.040 | 4.120 | 3.824 | 3.989 | 14,604,527 | +0.07(+1.89%) |
Feb 10, 2009 | 4.228 | 4.359 | 3.858 | 3.915 | 16,095,319 | -0.40(-9.23%) |
Feb 09, 2009 | 4.433 | 4.535 | 4.200 | 4.313 | 10,557,408 | -0.10(-2.32%) |
Feb 06, 2009 | 4.183 | 4.439 | 4.171 | 4.416 | 12,547,621 | +0.27(+6.59%) |
Feb 05, 2009 | 3.972 | 4.177 | 3.926 | 4.143 | 15,843,896 | +0.17(+4.15%) |
Feb 04, 2009 | 4.035 | 4.200 | 3.972 | 3.978 | 19,162,510 | +0.15(+4.02%) |
Feb 03, 2009 | 3.761 | 3.887 | 3.733 | 3.824 | 15,097,359 | +0.13(+3.54%) |
Feb 02, 2009 | 3.574 | 3.739 | 3.557 | 3.693 | 9,574,016 | +0.06(+1.72%) |
Jan 30, 2009 | 3.824 | 3.830 | 3.613 | 3.631 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.870 | 3.875 | 3.716 | 3.727 | 11,309,230 | -0.16(-4.10%) |
Jan 28, 2009 | 3.870 | 3.917 | 3.773 | 3.887 | 13,726,302 | +0.17(+4.43%) |
Jan 27, 2009 | 3.881 | 3.944 | 3.693 | 3.722 | 14,282,912 | -0.10(-2.53%) |
Jan 26, 2009 | 3.801 | 3.949 | 3.744 | 3.818 | 15,276,883 | -0.05(-1.18%) |
Jan 23, 2009 | 3.636 | 3.904 | 3.636 | 3.864 | 14,069,860 | -0.05(-1.16%) |
Jan 22, 2009 | 3.875 | 3.995 | 3.767 | 3.909 | 12,631,933 | -0.22(-5.24%) |
Jan 21, 2009 | 3.796 | 4.131 | 3.665 | 4.126 | 17,342,856 | +0.31(+8.21%) |
Jan 20, 2009 | 4.154 | 4.177 | 3.773 | 3.813 | 8,715,009 | -0.39(-9.21%) |
Jan 16, 2009 | 4.245 | 4.262 | 3.972 | 4.200 | 9,375,082 | +0.17(+4.24%) |
Jan 15, 2009 | 3.887 | 4.131 | 3.659 | 4.029 | 15,303,568 | +0.23(+6.15%) |
Jan 14, 2009 | 3.978 | 4.018 | 3.767 | 3.796 | 16,358,878 | -0.39(-9.25%) |
Jan 13, 2009 | 4.063 | 4.285 | 4.023 | 4.183 | 10,151,911 | -0.01(-0.14%) |
Jan 12, 2009 | 4.490 | 4.507 | 4.109 | 4.188 | 11,167,328 | -0.49(-10.46%) |
Jan 09, 2009 | 4.837 | 4.854 | 4.569 | 4.678 | 14,553,711 | +0.05(+0.98%) |
Jan 08, 2009 | 4.382 | 4.712 | 4.313 | 4.632 | 13,574,436 | +0.26(+5.99%) |
Jan 07, 2009 | 4.496 | 4.535 | 4.330 | 4.370 | 12,102,881 | -0.26(-5.65%) |
Jan 06, 2009 | 4.501 | 4.689 | 4.404 | 4.632 | 14,697,230 | +0.38(+8.82%) |
Jan 05, 2009 | 3.978 | 4.359 | 3.949 | 4.257 | 11,246,726 | +0.26(+6.40%) |
Jan 02, 2009 | 3.756 | 4.063 | 3.756 | 4.000 | 0 | +0.24(+6.52%) |
Jan 01, 2009 | 3.739 | 3.784 | 3.659 | 3.756 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.739 | 3.784 | 3.659 | 3.756 | 5,284,984 | +0.06(+1.69%) |
Dec 30, 2008 | 3.574 | 3.705 | 3.522 | 3.693 | 5,379,950 | +0.20(+5.70%) |
Dec 29, 2008 | 3.574 | 3.574 | 3.426 | 3.494 | 7,632,338 | -0.09(-2.54%) |
Dec 26, 2008 | 3.483 | 3.608 | 3.454 | 3.585 | 3,679,097 | +0.05(+1.29%) |
Dec 24, 2008 | 3.460 | 3.596 | 3.460 | 3.540 | 1,956,818 | -0.01(-0.32%) |
Dec 23, 2008 | 3.579 | 3.670 | 3.477 | 3.551 | 6,592,621 | -0.05(-1.27%) |
Dec 22, 2008 | 3.796 | 4.854 | 3.500 | 3.596 | 11,694,391 | -0.24(-6.37%) |
Dec 19, 2008 | 3.870 | 3.938 | 3.773 | 3.841 | 6,599,784 | +0.09(+2.43%) |
Dec 18, 2008 | 3.995 | 4.012 | 3.699 | 3.750 | 11,817,818 | -0.17(-4.35%) |
Dec 17, 2008 | 3.955 | 4.018 | 3.790 | 3.921 | 15,312,778 | -0.26(-6.26%) |
Dec 16, 2008 | 3.824 | 4.205 | 3.796 | 4.183 | 15,430,561 | +0.38(+10.03%) |
Dec 15, 2008 | 3.881 | 3.944 | 3.710 | 3.801 | 10,744,907 | -0.07(-1.76%) |
Dec 12, 2008 | 3.716 | 3.926 | 3.642 | 3.870 | 11,942,288 | +0.06(+1.49%) |
Dec 11, 2008 | 3.926 | 4.239 | 3.710 | 3.813 | 17,364,456 | -0.17(-4.29%) |
Dec 10, 2008 | 3.761 | 3.995 | 3.739 | 3.983 | 18,339,684 | +0.29(+7.86%) |
Dec 09, 2008 | 3.517 | 3.784 | 3.471 | 3.693 | 18,676,266 | +0.15(+4.17%) |
Dec 08, 2008 | 3.454 | 3.636 | 3.420 | 3.545 | 15,309,706 | +0.31(+9.68%) |
Dec 05, 2008 | 2.931 | 3.261 | 2.800 | 3.232 | 11,216,905 | +0.18(+5.97%) |
Dec 04, 2008 | 3.130 | 3.215 | 2.970 | 3.050 | 8,640,484 | -0.16(-4.96%) |
Dec 03, 2008 | 2.993 | 3.306 | 2.953 | 3.209 | 13,593,831 | -0.08(-2.42%) |
Dec 02, 2008 | 3.209 | 3.306 | 3.141 | 3.289 | 13,339,878 | +0.19(+6.25%) |
Dec 01, 2008 | 3.352 | 3.403 | 3.090 | 3.096 | 8,609,457 | -0.61(-16.56%) |
Nov 28, 2008 | 3.722 | 3.790 | 3.602 | 3.710 | 7,083,956 | +0.05(+1.40%) |
Nov 26, 2008 | 3.113 | 3.756 | 3.102 | 3.659 | 17,210,784 | +0.50(+15.86%) |
Nov 25, 2008 | 3.192 | 3.244 | 2.988 | 3.158 | 12,813,376 | +0.14(+4.72%) |
Nov 24, 2008 | 2.811 | 3.124 | 2.794 | 3.016 | 14,256,068 | +0.30(+10.88%) |
Nov 21, 2008 | 2.686 | 2.749 | 2.527 | 2.720 | 21,732,126 | +0.33(+13.81%) |
Nov 20, 2008 | 2.703 | 2.845 | 2.379 | 2.390 | 13,516,793 | -0.37(-13.40%) |
Nov 19, 2008 | 2.993 | 3.067 | 2.743 | 2.760 | 13,481,796 | -0.41(-12.93%) |
Nov 18, 2008 | 3.295 | 3.392 | 3.062 | 3.170 | 11,246,616 | -0.15(-4.46%) |
Nov 17, 2008 | 3.437 | 3.528 | 3.306 | 3.318 | 10,345,933 | -0.14(-3.95%) |
Nov 14, 2008 | 3.636 | 3.750 | 3.420 | 3.454 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.477 | 4.086 | 3.118 | 3.790 | 27,137,856 | +0.42(+12.31%) |
Nov 12, 2008 | 3.619 | 3.750 | 3.329 | 3.374 | 16,875,134 | -0.27(-7.49%) |
Nov 11, 2008 | 3.579 | 3.875 | 3.454 | 3.648 | 16,423,836 | +0.04(+1.10%) |
Nov 10, 2008 | 3.898 | 3.915 | 3.557 | 3.608 | 13,830,964 | -0.05(-1.40%) |
Nov 07, 2008 | 3.613 | 3.796 | 3.483 | 3.659 | 17,183,438 | +0.31(+9.35%) |
Nov 06, 2008 | 3.596 | 3.682 | 3.301 | 3.346 | 17,471,882 | -0.24(-6.81%) |
Nov 05, 2008 | 4.091 | 4.165 | 3.551 | 3.591 | 14,429,232 | -0.71(-16.53%) |
Nov 04, 2008 | 3.881 | 4.330 | 3.875 | 4.302 | 10,668,254 | +0.57(+15.24%) |
Nov 03, 2008 | 3.716 | 3.807 | 3.625 | 3.733 | 9,121,685 | +0.09(+2.34%) |
Oct 31, 2008 | 3.722 | 3.926 | 3.613 | 3.648 | 11,424,073 | -0.28(-7.24%) |
Oct 30, 2008 | 3.585 | 3.938 | 3.585 | 3.932 | 12,972,041 | +0.50(+14.59%) |
Oct 29, 2008 | 3.363 | 3.579 | 3.306 | 3.431 | 13,214,604 | +0.01(+0.33%) |
Oct 28, 2008 | 2.902 | 3.420 | 2.731 | 3.420 | 13,496,436 | +0.77(+28.97%) |
Oct 27, 2008 | 2.737 | 2.845 | 2.635 | 2.652 | 14,026,523 | -0.06(-2.10%) |
Oct 24, 2008 | 2.680 | 3.044 | 2.680 | 2.709 | 14,849,799 | -0.45(-14.23%) |
Oct 23, 2008 | 3.062 | 3.420 | 2.936 | 3.158 | 16,631,748 | -0.02(-0.54%) |
Oct 22, 2008 | 3.369 | 3.448 | 2.959 | 3.175 | 16,371,926 | -0.46(-12.54%) |
Oct 21, 2008 | 3.818 | 3.938 | 3.616 | 3.631 | 10,110,415 | -0.41(-10.14%) |
Oct 20, 2008 | 3.835 | 4.040 | 3.761 | 4.040 | 11,800,693 | +0.38(+10.25%) |
Oct 17, 2008 | 3.505 | 3.995 | 3.289 | 3.665 | 0 | +0.14(+4.04%) |
Oct 16, 2008 | 3.301 | 3.596 | 2.953 | 3.522 | 21,970,032 | +0.39(+12.34%) |
Oct 15, 2008 | 3.835 | 3.835 | 3.113 | 3.135 | 16,682,895 | -1.03(-24.73%) |
Oct 14, 2008 | 4.780 | 5.025 | 3.944 | 4.165 | 22,785,194 | -0.06(-1.48%) |
Oct 13, 2008 | 3.818 | 4.274 | 3.585 | 4.228 | 18,860,452 | +0.83(+24.25%) |
Oct 10, 2008 | 3.050 | 3.585 | 2.851 | 3.403 | 38,513,784 | -0.10(-2.76%) |
Oct 09, 2008 | 4.103 | 4.200 | 3.426 | 3.500 | 18,846,068 | -0.26(-6.82%) |
Oct 08, 2008 | 3.505 | 4.029 | 3.448 | 3.756 | 24,149,970 | -0.18(-4.62%) |
Oct 07, 2008 | 4.592 | 4.951 | 3.875 | 3.938 | 19,639,648 | -0.65(-14.25%) |
Oct 06, 2008 | 4.848 | 5.184 | 3.864 | 4.592 | 19,473,044 | -0.59(-11.42%) |
Oct 03, 2008 | 5.531 | 5.799 | 5.093 | 5.184 | 0 | -0.13(-2.36%) |
Oct 02, 2008 | 5.952 | 6.015 | 5.235 | 5.309 | 11,840,927 | -0.89(-14.40%) |
Oct 01, 2008 | 6.334 | 6.334 | 5.912 | 6.203 | 11,280,751 | -0.11(-1.80%) |
Sep 30, 2008 | 6.106 | 6.396 | 6.021 | 6.316 | 14,177,543 | +0.57(+9.90%) |
Sep 29, 2008 | 6.721 | 6.743 | 5.531 | 5.747 | 21,447,770 | -1.38(-19.39%) |
Sep 26, 2008 | 7.159 | 7.329 | 6.960 | 7.130 | 0 | -0.39(-5.22%) |
Sep 25, 2008 | 7.358 | 7.620 | 7.244 | 7.523 | 9,015,370 | +0.37(+5.17%) |
Sep 24, 2008 | 7.375 | 7.398 | 7.079 | 7.153 | 12,063,176 | -0.09(-1.18%) |
Sep 23, 2008 | 7.830 | 7.984 | 7.221 | 7.238 | 14,222,540 | -0.77(-9.59%) |
Sep 22, 2008 | 8.194 | 8.342 | 7.876 | 8.007 | 13,791,929 | -0.09(-1.05%) |
Sep 19, 2008 | 7.802 | 9.674 | 7.625 | 8.092 | 0 | +0.92(+12.86%) |
Sep 18, 2008 | 7.011 | 7.324 | 6.396 | 7.170 | 17,558,052 | +0.38(+5.62%) |
Sep 17, 2008 | 7.460 | 7.460 | 6.692 | 6.789 | 18,487,394 | -0.86(-11.24%) |
Sep 16, 2008 | 6.999 | 7.722 | 6.965 | 7.648 | 18,228,908 | +0.29(+3.94%) |
Sep 15, 2008 | 7.637 | 7.876 | 7.301 | 7.358 | 14,516,052 | -0.84(-10.27%) |
Sep 12, 2008 | 7.927 | 8.348 | 7.876 | 8.200 | 16,542,391 | +0.31(+3.97%) |
Sep 11, 2008 | 7.369 | 7.995 | 7.227 | 7.887 | 17,513,428 | +0.17(+2.14%) |
Sep 10, 2008 | 7.466 | 7.898 | 7.227 | 7.722 | 19,097,048 | +0.34(+4.63%) |
Sep 09, 2008 | 8.001 | 8.075 | 7.352 | 7.381 | 18,050,878 | -0.98(-11.77%) |
Sep 08, 2008 | 9.076 | 9.076 | 8.251 | 8.365 | 13,048,250 | -0.27(-3.10%) |
Sep 05, 2008 | 8.445 | 8.707 | 8.149 | 8.633 | 0 | -0.14(-1.56%) |
Sep 04, 2008 | 9.412 | 9.480 | 8.667 | 8.769 | 19,585,324 | -0.90(-9.35%) |
Sep 03, 2008 | 9.879 | 10.08 | 9.327 | 9.674 | 16,718,926 | -0.45(-4.44%) |
Sep 02, 2008 | 10.32 | 10.43 | 9.873 | 10.12 | 9,518,904 | -0.52(-4.92%) |
Aug 29, 2008 | 10.71 | 10.95 | 10.57 | 10.65 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 10.76 | 10.84 | 10.46 | 10.61 | 7,255,275 | +0.18(+1.69%) |
Aug 27, 2008 | 10.31 | 10.53 | 10.28 | 10.43 | 6,293,337 | +0.25(+2.46%) |
Aug 26, 2008 | 10.08 | 10.25 | 10.04 | 10.18 | 5,168,411 | +0.07(+0.68%) |
Aug 25, 2008 | 10.46 | 10.57 | 9.987 | 10.11 | 5,308,832 | -0.27(-2.63%) |
Aug 22, 2008 | 10.77 | 10.77 | 10.18 | 10.39 | 0 | -0.17(-1.62%) |
Aug 21, 2008 | 10.51 | 10.70 | 10.32 | 10.56 | 12,621,579 | +0.30(+2.94%) |
Aug 20, 2008 | 10.07 | 10.43 | 9.964 | 10.25 | 12,830,095 | +0.50(+5.07%) |
Aug 19, 2008 | 9.304 | 9.890 | 9.304 | 9.759 | 7,349,774 | +0.20(+2.14%) |
Aug 18, 2008 | 9.867 | 10.03 | 9.424 | 9.554 | 6,673,610 | -0.30(-3.06%) |
Aug 15, 2008 | 10.08 | 10.16 | 9.714 | 9.856 | 0 | -0.32(-3.13%) |
Aug 14, 2008 | 10.32 | 10.43 | 10.08 | 10.17 | 7,881,722 | -0.01(-0.11%) |
Aug 13, 2008 | 9.651 | 10.25 | 9.651 | 10.19 | 11,848,608 | +0.29(+2.93%) |
Aug 12, 2008 | 9.896 | 10.06 | 9.731 | 9.896 | 13,158,333 | -0.36(-3.55%) |
Aug 11, 2008 | 10.64 | 10.67 | 10.02 | 10.26 | 18,674,186 | -0.63(-5.80%) |
Aug 08, 2008 | 10.98 | 11.06 | 10.70 | 10.89 | 10,380,364 | -0.44(-3.92%) |
Aug 07, 2008 | 11.43 | 11.49 | 11.10 | 11.34 | 12,048,988 | -0.28(-2.40%) |
Aug 06, 2008 | 11.81 | 12.03 | 11.46 | 11.61 | 12,337,342 | +0.11(+0.94%) |
Aug 05, 2008 | 11.31 | 11.65 | 11.16 | 11.51 | 10,217,627 | +0.11(+1.00%) |
Aug 04, 2008 | 11.73 | 11.82 | 11.25 | 11.39 | 11,184,467 | -0.60(-4.98%) |
Aug 01, 2008 | 12.47 | 12.47 | 11.90 | 11.99 | 10,592,213 | -0.40(-3.22%) |
Jul 31, 2008 | 12.58 | 12.62 | 12.25 | 12.39 | 9,119,996 | -0.13(-1.05%) |
Jul 30, 2008 | 12.23 | 12.57 | 11.95 | 12.52 | 13,393,970 | +0.92(+7.95%) |
Jul 29, 2008 | 11.44 | 11.65 | 11.44 | 11.60 | 8,012,784 | +0.52(+4.67%) |
Jul 28, 2008 | 11.12 | 11.36 | 11.04 | 11.08 | 9,237,841 | +0.00(+0.00%) |
Jul 25, 2008 | 11.05 | 11.15 | 10.81 | 11.08 | 12,030,299 | -0.11(-1.02%) |
Jul 24, 2008 | 11.67 | 11.74 | 11.12 | 11.19 | 12,052,603 | -0.61(-5.16%) |
Jul 23, 2008 | 11.94 | 12.11 | 11.70 | 11.80 | 9,552,753 | -0.41(-3.35%) |
Jul 22, 2008 | 12.51 | 12.51 | 11.96 | 12.21 | 9,828,586 | -0.31(-2.45%) |
Jul 21, 2008 | 12.02 | 12.58 | 12.02 | 12.52 | 7,247,752 | +0.55(+4.56%) |
Jul 18, 2008 | 11.90 | 12.35 | 11.75 | 11.97 | 9,447,524 | +0.01(+0.05%) |
Jul 17, 2008 | 12.65 | 12.68 | 11.59 | 11.97 | 13,767,432 | -0.67(-5.31%) |
Jul 16, 2008 | 12.65 | 12.75 | 12.38 | 12.64 | 9,623,729 | +0.13(+1.05%) |
Jul 15, 2008 | 12.40 | 12.80 | 11.98 | 12.51 | 10,467,213 | -0.20(-1.57%) |
Jul 14, 2008 | 12.92 | 12.93 | 12.54 | 12.71 | 7,677,415 | +0.10(+0.77%) |
Jul 11, 2008 | 12.56 | 12.87 | 12.24 | 12.61 | 9,032,031 | +0.19(+1.56%) |
Jul 10, 2008 | 11.89 | 12.72 | 11.83 | 12.42 | 13,496,059 | +0.52(+4.40%) |
Jul 09, 2008 | 11.99 | 12.57 | 11.75 | 11.89 | 7,740,477 | -0.08(-0.67%) |
Jul 08, 2008 | 11.98 | 12.26 | 11.68 | 11.97 | 14,487,956 | -0.13(-1.03%) |
Jul 07, 2008 | 11.96 | 12.56 | 11.86 | 12.10 | 14,416,042 | -0.09(-0.70%) |
Jul 04, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,839,353 | +0.00(+0.00%) |
Jul 03, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,839,353 | -0.65(-5.10%) |
Jul 02, 2008 | 13.82 | 13.98 | 12.55 | 12.84 | 19,020,486 | -0.88(-6.39%) |
Jul 01, 2008 | 13.19 | 13.77 | 13.16 | 13.71 | 13,785,068 | +0.05(+0.37%) |
Jun 30, 2008 | 13.42 | 13.91 | 13.39 | 13.66 | 10,316,459 | +0.51(+3.85%) |
Jun 27, 2008 | 13.26 | 13.54 | 13.12 | 13.16 | 8,185,054 | -0.01(-0.09%) |
Jun 26, 2008 | 13.39 | 13.63 | 12.91 | 13.17 | 9,762,121 | -0.43(-3.18%) |
Jun 25, 2008 | 13.15 | 13.81 | 13.10 | 13.60 | 9,677,783 | +0.42(+3.20%) |
Jun 24, 2008 | 13.40 | 13.54 | 12.99 | 13.18 | 12,163,520 | -0.37(-2.73%) |
Jun 23, 2008 | 13.88 | 13.91 | 13.23 | 13.55 | 11,096,544 | -0.23(-1.69%) |
Jun 20, 2008 | 14.57 | 14.61 | 13.63 | 13.78 | 11,055,700 | -0.88(-6.01%) |
Jun 19, 2008 | 14.62 | 14.92 | 14.45 | 14.66 | 20,045,206 | +0.07(+0.51%) |
Jun 18, 2008 | 14.67 | 14.72 | 14.31 | 14.59 | 8,281,126 | +0.02(+0.12%) |
Jun 17, 2008 | 14.19 | 14.84 | 14.02 | 14.57 | 11,445,179 | +0.76(+5.50%) |
Jun 16, 2008 | 13.65 | 13.96 | 13.59 | 13.81 | 8,283,639 | -0.01(-0.06%) |
Jun 13, 2008 | 14.04 | 14.14 | 13.73 | 13.82 | 7,963,479 | +0.06(+0.41%) |
Jun 12, 2008 | 13.76 | 14.06 | 13.69 | 13.77 | 10,841,671 | +0.07(+0.48%) |
Jun 11, 2008 | 14.25 | 14.25 | 13.14 | 13.70 | 25,796,578 | -0.49(-3.43%) |
Jun 10, 2008 | 14.21 | 14.49 | 14.01 | 14.19 | 13,320,414 | -0.44(-3.00%) |
Jun 09, 2008 | 14.51 | 14.80 | 14.44 | 14.62 | 8,189,809 | +0.24(+1.70%) |
Jun 06, 2008 | 14.63 | 14.91 | 14.32 | 14.38 | 10,478,999 | -0.27(-1.83%) |
Jun 05, 2008 | 13.98 | 14.66 | 13.88 | 14.65 | 11,652,899 | +0.99(+7.25%) |
Jun 04, 2008 | 13.84 | 13.90 | 13.52 | 13.66 | 9,776,770 | -0.28(-2.04%) |
Jun 03, 2008 | 14.22 | 14.39 | 13.79 | 13.94 | 11,015,395 | -0.19(-1.33%) |
Jun 02, 2008 | 14.12 | 14.20 | 13.96 | 14.13 | 9,018,933 | -0.09(-0.60%) |
May 30, 2008 | 14.25 | 14.25 | 13.74 | 14.21 | 16,569,794 | +0.11(+0.75%) |
May 29, 2008 | 14.71 | 14.71 | 14.06 | 14.11 | 14,672,642 | -0.41(-2.80%) |
May 28, 2008 | 14.22 | 14.53 | 14.02 | 14.52 | 14,953,898 | +0.64(+4.61%) |
May 27, 2008 | 14.02 | 14.07 | 13.74 | 13.88 | 9,707,905 | -0.13(-0.89%) |
May 26, 2008 | 14.36 | 14.39 | 13.79 | 14.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.36 | 14.39 | 13.79 | 14.00 | 8,800,775 | -0.17(-1.22%) |
May 22, 2008 | 14.08 | 14.53 | 14.08 | 14.18 | 5,813,939 | +0.11(+0.81%) |
May 21, 2008 | 14.54 | 14.73 | 13.94 | 14.06 | 11,568,257 | -0.48(-3.31%) |
May 20, 2008 | 13.96 | 14.55 | 13.81 | 14.54 | 11,598,725 | +0.40(+2.80%) |
May 19, 2008 | 14.27 | 14.41 | 13.98 | 14.15 | 12,211,647 | +0.24(+1.74%) |
May 16, 2008 | 13.54 | 13.90 | 13.38 | 13.90 | 11,726,804 | +0.82(+6.26%) |
May 15, 2008 | 12.71 | 13.09 | 12.67 | 13.09 | 10,518,050 | +0.48(+3.79%) |
May 14, 2008 | 12.80 | 12.90 | 12.54 | 12.61 | 7,530,153 | -0.29(-2.25%) |
May 13, 2008 | 12.92 | 12.96 | 12.59 | 12.90 | 9,952,350 | +0.11(+0.82%) |
May 12, 2008 | 12.58 | 12.85 | 12.32 | 12.79 | 8,452,157 | +0.42(+3.43%) |
May 09, 2008 | 12.11 | 12.44 | 11.97 | 12.37 | 5,233,417 | +0.26(+2.19%) |
May 08, 2008 | 11.77 | 12.13 | 11.67 | 12.10 | 9,928,752 | +0.37(+3.15%) |
May 07, 2008 | 12.22 | 12.23 | 11.66 | 11.73 | 11,147,425 | -0.37(-3.06%) |
May 06, 2008 | 12.04 | 12.17 | 11.94 | 12.10 | 9,575,503 | +0.13(+1.12%) |
May 05, 2008 | 12.01 | 12.04 | 11.76 | 11.97 | 6,478,045 | +0.08(+0.67%) |
May 02, 2008 | 12.04 | 12.08 | 11.52 | 11.89 | 15,387,382 | +0.60(+5.32%) |
May 01, 2008 | 11.06 | 11.44 | 10.99 | 11.29 | 10,944,899 | +0.27(+2.45%) |
Apr 30, 2008 | 10.39 | 11.22 | 10.39 | 11.02 | 15,495,611 | +0.63(+6.02%) |
Apr 29, 2008 | 10.57 | 10.63 | 10.31 | 10.39 | 5,545,718 | -0.36(-3.33%) |
Apr 28, 2008 | 10.68 | 10.78 | 10.62 | 10.75 | 9,413,610 | +0.19(+1.78%) |
Apr 25, 2008 | 10.53 | 10.66 | 10.43 | 10.56 | 17,329,750 | -0.16(-1.54%) |
Apr 24, 2008 | 10.99 | 10.99 | 10.62 | 10.73 | 11,729,496 | -0.26(-2.41%) |
Apr 23, 2008 | 10.93 | 11.01 | 10.86 | 10.99 | 10,294,131 | +0.06(+0.52%) |
Apr 22, 2008 | 10.75 | 11.09 | 10.66 | 10.94 | 9,197,619 | +0.06(+0.58%) |
Apr 21, 2008 | 10.81 | 10.90 | 10.61 | 10.87 | 5,507,690 | +0.27(+2.58%) |
Apr 18, 2008 | 10.69 | 10.75 | 10.49 | 10.60 | 6,948,078 | -0.09(-0.80%) |
Apr 17, 2008 | 10.64 | 10.85 | 10.58 | 10.69 | 6,602,096 | -0.06(-0.56%) |
Apr 16, 2008 | 10.48 | 10.75 | 10.38 | 10.75 | 9,362,834 | +0.59(+5.83%) |
Apr 15, 2008 | 10.12 | 10.16 | 10.02 | 10.15 | 4,845,215 | +0.19(+1.94%) |
Apr 14, 2008 | 10.14 | 10.17 | 9.899 | 9.961 | 5,784,940 | -0.26(-2.59%) |
Apr 11, 2008 | 10.47 | 10.47 | 10.13 | 10.23 | 6,029,701 | -0.26(-2.44%) |
Apr 10, 2008 | 10.11 | 10.52 | 9.893 | 10.48 | 9,811,031 | +0.23(+2.28%) |
Apr 09, 2008 | 10.60 | 10.63 | 10.16 | 10.25 | 6,912,675 | -0.33(-3.15%) |
Apr 08, 2008 | 10.42 | 10.73 | 10.40 | 10.58 | 7,525,865 | -0.01(-0.05%) |
Apr 07, 2008 | 10.58 | 10.70 | 10.52 | 10.59 | 16,079,240 | +0.30(+2.93%) |
Apr 04, 2008 | 9.902 | 10.47 | 9.845 | 10.29 | 11,862,264 | +0.46(+4.66%) |
Apr 03, 2008 | 9.432 | 9.941 | 9.426 | 9.828 | 11,944,678 | +0.35(+3.72%) |
Apr 02, 2008 | 9.418 | 9.543 | 9.281 | 9.475 | 7,870,019 | +0.18(+1.96%) |
Apr 01, 2008 | 8.886 | 9.372 | 8.832 | 9.293 | 9,194,263 | +0.59(+6.84%) |
Mar 31, 2008 | 8.695 | 8.823 | 8.559 | 8.698 | 7,727,913 | +0.00(+0.03%) |
Mar 28, 2008 | 8.806 | 8.866 | 8.661 | 8.695 | 5,971,334 | -0.09(-0.97%) |
Mar 27, 2008 | 9.048 | 9.062 | 8.729 | 8.780 | 5,361,750 | -0.22(-2.50%) |
Mar 26, 2008 | 9.125 | 9.125 | 8.840 | 9.005 | 6,430,735 | -0.01(-0.09%) |
Mar 25, 2008 | 8.994 | 9.065 | 8.820 | 9.014 | 9,146,826 | +0.19(+2.19%) |
Mar 24, 2008 | 8.826 | 9.150 | 8.735 | 8.820 | 6,321,687 | +0.13(+1.54%) |
Mar 21, 2008 | 8.675 | 8.721 | 8.382 | 8.687 | 11,229,361 | +0.00(+0.00%) |
Mar 20, 2008 | 8.675 | 8.721 | 8.382 | 8.687 | 11,229,361 | -0.13(-1.52%) |
Mar 19, 2008 | 9.688 | 9.688 | 8.804 | 8.820 | 12,724,780 | -0.84(-8.69%) |
Mar 18, 2008 | 9.503 | 9.665 | 9.273 | 9.660 | 10,896,222 | +0.49(+5.30%) |
Mar 17, 2008 | 9.076 | 9.372 | 9.022 | 9.173 | 12,554,666 | -0.24(-2.54%) |
Mar 14, 2008 | 9.688 | 9.697 | 9.187 | 9.412 | 11,737,383 | -0.07(-0.78%) |
Mar 13, 2008 | 8.997 | 9.506 | 8.853 | 9.486 | 11,153,568 | +0.19(+2.02%) |
Mar 12, 2008 | 9.162 | 9.489 | 9.119 | 9.298 | 9,044,984 | +0.18(+1.97%) |
Mar 11, 2008 | 8.911 | 9.153 | 8.744 | 9.119 | 10,359,200 | +0.53(+6.23%) |
Mar 10, 2008 | 8.863 | 8.869 | 8.527 | 8.584 | 8,952,370 | -0.21(-2.43%) |
Mar 07, 2008 | 8.783 | 9.056 | 8.718 | 8.798 | 12,206,745 | -0.18(-1.97%) |
Mar 06, 2008 | 9.281 | 9.304 | 8.934 | 8.974 | 9,994,419 | -0.29(-3.13%) |
Mar 05, 2008 | 8.903 | 9.321 | 8.758 | 9.264 | 17,502,430 | +0.36(+4.06%) |
Mar 04, 2008 | 9.176 | 9.222 | 8.786 | 8.903 | 19,097,124 | -0.71(-7.40%) |