Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.499 | 2.612 | 2.435 | 2.520 | 0 | -0.01(-0.40%) |
Feb 26, 2009 | 2.435 | 2.557 | 2.407 | 2.530 | 4,515,046 | +0.13(+5.24%) |
Feb 25, 2009 | 2.428 | 2.479 | 2.332 | 2.404 | 3,086,743 | -0.03(-1.12%) |
Feb 24, 2009 | 2.407 | 2.492 | 2.264 | 2.431 | 5,524,837 | +0.15(+6.73%) |
Feb 23, 2009 | 2.533 | 2.533 | 2.261 | 2.278 | 6,147,495 | -0.10(-4.15%) |
Feb 20, 2009 | 2.390 | 2.445 | 2.268 | 2.377 | 4,960,734 | -0.06(-2.65%) |
Feb 19, 2009 | 2.475 | 2.523 | 2.424 | 2.441 | 3,761,901 | -0.04(-1.51%) |
Feb 18, 2009 | 2.455 | 2.571 | 2.390 | 2.479 | 4,170,279 | +0.02(+0.69%) |
Feb 17, 2009 | 2.431 | 2.520 | 2.329 | 2.462 | 6,045,418 | -0.01(-0.41%) |
Feb 13, 2009 | 2.659 | 2.690 | 2.431 | 2.472 | 12,581,473 | -0.18(-6.80%) |
Feb 12, 2009 | 2.520 | 2.823 | 2.469 | 2.652 | 32,800,140 | -0.82(-23.70%) |
Feb 11, 2009 | 3.476 | 3.579 | 3.405 | 3.476 | 13,970,779 | -0.06(-1.83%) |
Feb 10, 2009 | 3.568 | 3.688 | 3.473 | 3.541 | 7,489,553 | -0.08(-2.26%) |
Feb 09, 2009 | 3.565 | 3.643 | 3.422 | 3.623 | 5,464,128 | +0.03(+0.95%) |
Feb 06, 2009 | 3.630 | 3.803 | 3.575 | 3.589 | 4,366,037 | -0.07(-2.04%) |
Feb 05, 2009 | 3.419 | 3.694 | 3.368 | 3.664 | 2,892,718 | +0.22(+6.43%) |
Feb 04, 2009 | 3.616 | 3.643 | 3.412 | 3.442 | 2,932,824 | -0.19(-5.16%) |
Feb 03, 2009 | 3.572 | 3.647 | 3.480 | 3.630 | 2,294,456 | +0.16(+4.61%) |
Feb 02, 2009 | 3.606 | 3.701 | 3.415 | 3.470 | 3,542,774 | -0.16(-4.41%) |
Jan 30, 2009 | 3.735 | 3.790 | 3.531 | 3.630 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.807 | 3.963 | 3.735 | 3.780 | 3,632,191 | -0.04(-1.16%) |
Jan 28, 2009 | 3.810 | 3.875 | 3.752 | 3.824 | 3,228,571 | +0.10(+2.74%) |
Jan 27, 2009 | 3.691 | 3.769 | 3.640 | 3.722 | 1,411,025 | +0.04(+1.20%) |
Jan 26, 2009 | 3.698 | 3.844 | 3.623 | 3.677 | 1,802,882 | -0.02(-0.55%) |
Jan 23, 2009 | 3.453 | 3.786 | 3.408 | 3.698 | 2,526,405 | +0.17(+4.73%) |
Jan 22, 2009 | 3.575 | 3.596 | 3.323 | 3.531 | 6,004,225 | -0.12(-3.17%) |
Jan 21, 2009 | 3.718 | 3.718 | 3.545 | 3.647 | 4,238,012 | -0.03(-0.74%) |
Jan 20, 2009 | 4.066 | 4.066 | 3.633 | 3.674 | 3,142,852 | -0.41(-10.01%) |
Jan 16, 2009 | 4.042 | 4.188 | 4.018 | 4.083 | 4,675,641 | +0.07(+1.70%) |
Jan 15, 2009 | 3.790 | 4.171 | 3.616 | 4.014 | 3,538,020 | +0.20(+5.36%) |
Jan 14, 2009 | 3.766 | 3.837 | 3.718 | 3.810 | 2,394,586 | -0.01(-0.27%) |
Jan 13, 2009 | 3.848 | 3.909 | 3.705 | 3.820 | 4,716,385 | +0.01(+0.18%) |
Jan 12, 2009 | 3.909 | 3.977 | 3.786 | 3.814 | 5,184,395 | -0.21(-5.17%) |
Jan 09, 2009 | 4.151 | 4.171 | 3.950 | 4.021 | 1,884,475 | -0.13(-3.12%) |
Jan 08, 2009 | 4.127 | 4.209 | 3.957 | 4.151 | 1,728,106 | -0.07(-1.61%) |
Jan 07, 2009 | 4.392 | 4.396 | 4.086 | 4.219 | 4,585,734 | -0.19(-4.32%) |
Jan 06, 2009 | 4.300 | 4.426 | 4.176 | 4.409 | 4,204,461 | +0.15(+3.60%) |
Jan 05, 2009 | 4.219 | 4.287 | 4.021 | 4.256 | 5,229,306 | +0.10(+2.46%) |
Jan 02, 2009 | 3.926 | 4.222 | 3.912 | 4.154 | 0 | +0.15(+3.74%) |
Jan 01, 2009 | 3.579 | 4.055 | 3.541 | 4.004 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.579 | 4.055 | 3.541 | 4.004 | 3,089,648 | +0.36(+9.91%) |
Dec 30, 2008 | 3.487 | 3.677 | 3.405 | 3.643 | 2,357,050 | +0.16(+4.49%) |
Dec 29, 2008 | 3.456 | 3.558 | 3.419 | 3.487 | 1,457,633 | +0.00(+0.10%) |
Dec 26, 2008 | 3.412 | 3.524 | 3.398 | 3.483 | 821,483 | +0.01(+0.29%) |
Dec 24, 2008 | 3.327 | 3.490 | 3.323 | 3.473 | 1,636,460 | +0.10(+2.93%) |
Dec 23, 2008 | 3.133 | 3.402 | 3.133 | 3.374 | 4,096,557 | +0.22(+6.90%) |
Dec 22, 2008 | 3.269 | 3.344 | 3.109 | 3.156 | 2,712,369 | -0.12(-3.74%) |
Dec 19, 2008 | 3.201 | 3.313 | 3.119 | 3.279 | 3,414,858 | +0.07(+2.12%) |
Dec 18, 2008 | 3.388 | 3.402 | 3.146 | 3.211 | 3,302,590 | -0.25(-7.09%) |
Dec 17, 2008 | 3.269 | 3.470 | 3.180 | 3.456 | 3,493,555 | +0.19(+5.73%) |
Dec 16, 2008 | 3.235 | 3.299 | 3.047 | 3.269 | 4,017,925 | +0.12(+3.90%) |
Dec 15, 2008 | 3.054 | 3.173 | 3.020 | 3.146 | 5,636,318 | +0.16(+5.24%) |
Dec 12, 2008 | 2.996 | 3.170 | 2.874 | 2.990 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.799 | 3.483 | 2.642 | 3.129 | 42,519,888 | -1.70(-35.14%) |
Dec 10, 2008 | 4.876 | 4.958 | 4.740 | 4.825 | 8,911,108 | -0.01(-0.28%) |
Dec 09, 2008 | 4.798 | 4.978 | 4.699 | 4.838 | 4,678,684 | -0.06(-1.25%) |
Dec 08, 2008 | 4.971 | 5.080 | 4.706 | 4.900 | 3,905,415 | +0.14(+2.93%) |
Dec 05, 2008 | 4.644 | 4.818 | 4.409 | 4.760 | 8,156,903 | -0.09(-1.89%) |
Dec 04, 2008 | 5.111 | 5.155 | 4.655 | 4.852 | 6,980,221 | -0.23(-4.62%) |
Dec 03, 2008 | 5.036 | 5.339 | 4.913 | 5.087 | 9,404,573 | -0.33(-6.04%) |
Dec 02, 2008 | 5.533 | 5.615 | 5.223 | 5.414 | 3,430,876 | +0.12(+2.25%) |
Dec 01, 2008 | 5.785 | 5.785 | 5.250 | 5.295 | 2,936,289 | -0.51(-8.74%) |
Nov 28, 2008 | 5.799 | 5.874 | 5.690 | 5.802 | 772,801 | +0.01(+0.12%) |
Nov 26, 2008 | 6.013 | 6.040 | 5.690 | 5.795 | 5,678,982 | -0.25(-4.11%) |
Nov 25, 2008 | 6.425 | 6.493 | 5.962 | 6.044 | 3,178,706 | -0.29(-4.52%) |
Nov 24, 2008 | 5.690 | 6.466 | 5.666 | 6.330 | 2,202,061 | +0.69(+12.33%) |
Nov 21, 2008 | 5.894 | 6.051 | 5.363 | 5.635 | 3,347,128 | +0.03(+0.55%) |
Nov 20, 2008 | 5.887 | 6.146 | 5.577 | 5.605 | 3,628,640 | -0.49(-7.99%) |
Nov 19, 2008 | 6.480 | 6.810 | 6.027 | 6.091 | 5,527,124 | -0.57(-8.49%) |
Nov 18, 2008 | 6.684 | 6.704 | 6.347 | 6.657 | 2,922,286 | -0.08(-1.16%) |
Nov 17, 2008 | 7.062 | 7.062 | 6.687 | 6.735 | 1,875,975 | -0.42(-5.81%) |
Nov 14, 2008 | 7.327 | 7.426 | 7.133 | 7.150 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.892 | 7.498 | 6.466 | 7.453 | 2,684,154 | +0.55(+7.99%) |
Nov 12, 2008 | 7.222 | 7.225 | 6.813 | 6.902 | 1,613,241 | -0.31(-4.34%) |
Nov 11, 2008 | 7.453 | 7.453 | 7.065 | 7.215 | 2,618,861 | -0.42(-5.49%) |
Nov 10, 2008 | 7.869 | 7.869 | 7.355 | 7.634 | 2,027,907 | +0.01(+0.18%) |
Nov 07, 2008 | 8.022 | 8.073 | 7.419 | 7.620 | 3,458,306 | -0.25(-3.20%) |
Nov 06, 2008 | 8.107 | 8.124 | 7.852 | 7.872 | 1,680,781 | -0.12(-1.45%) |
Nov 05, 2008 | 8.478 | 8.751 | 7.906 | 7.988 | 1,830,133 | -0.48(-5.67%) |
Nov 04, 2008 | 8.046 | 8.577 | 8.043 | 8.468 | 2,391,957 | +0.43(+5.29%) |
Nov 03, 2008 | 8.094 | 8.189 | 7.971 | 8.043 | 2,088,750 | +0.09(+1.11%) |
Oct 31, 2008 | 7.293 | 8.053 | 7.276 | 7.954 | 2,971,135 | +0.53(+7.21%) |
Oct 30, 2008 | 7.324 | 7.522 | 7.188 | 7.419 | 2,198,002 | +0.41(+5.78%) |
Oct 29, 2008 | 6.616 | 7.297 | 6.616 | 7.014 | 2,902,474 | +0.27(+3.99%) |
Oct 28, 2008 | 6.098 | 6.783 | 5.976 | 6.745 | 3,867,800 | +0.70(+11.67%) |
Oct 27, 2008 | 6.245 | 6.497 | 6.030 | 6.040 | 2,506,108 | -0.37(-5.74%) |
Oct 24, 2008 | 6.500 | 6.544 | 6.204 | 6.408 | 2,978,516 | -0.29(-4.37%) |
Oct 23, 2008 | 6.721 | 6.912 | 6.497 | 6.701 | 5,468,883 | -0.14(-1.99%) |
Oct 22, 2008 | 7.351 | 7.511 | 6.684 | 6.837 | 4,021,646 | -0.76(-10.04%) |
Oct 21, 2008 | 7.743 | 7.893 | 7.525 | 7.600 | 3,093,354 | -0.14(-1.85%) |
Oct 20, 2008 | 7.321 | 7.760 | 7.317 | 7.743 | 5,067,672 | +0.61(+8.54%) |
Oct 17, 2008 | 6.582 | 7.327 | 6.486 | 7.133 | 0 | +0.45(+6.67%) |
Oct 16, 2008 | 6.486 | 6.793 | 6.299 | 6.687 | 4,395,829 | +0.10(+1.45%) |
Oct 15, 2008 | 6.779 | 6.796 | 6.493 | 6.592 | 5,379,837 | -0.21(-3.15%) |
Oct 14, 2008 | 7.518 | 7.539 | 6.555 | 6.807 | 4,719,298 | -0.29(-4.12%) |
Oct 13, 2008 | 7.205 | 7.355 | 7.024 | 7.099 | 2,100,850 | +0.09(+1.31%) |
Oct 10, 2008 | 6.412 | 7.045 | 6.330 | 7.007 | 4,734,946 | +0.22(+3.31%) |
Oct 09, 2008 | 7.140 | 7.406 | 6.602 | 6.783 | 2,826,279 | -0.38(-5.37%) |
Oct 08, 2008 | 6.698 | 7.419 | 6.551 | 7.167 | 5,595,962 | +0.24(+3.44%) |
Oct 07, 2008 | 7.406 | 7.573 | 6.725 | 6.929 | 4,759,633 | -0.46(-6.22%) |
Oct 06, 2008 | 7.488 | 7.488 | 6.790 | 7.389 | 6,161,287 | -0.01(-0.14%) |
Oct 03, 2008 | 7.515 | 7.644 | 7.321 | 7.399 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 7.491 | 7.579 | 7.321 | 7.382 | 1,993,836 | -0.16(-2.12%) |
Oct 01, 2008 | 7.733 | 7.865 | 7.406 | 7.542 | 2,147,617 | -0.21(-2.77%) |
Sep 30, 2008 | 7.733 | 7.897 | 7.409 | 7.757 | 2,199,383 | +0.20(+2.71%) |
Sep 29, 2008 | 8.039 | 8.039 | 7.392 | 7.552 | 3,211,781 | -0.61(-7.43%) |
Sep 26, 2008 | 8.097 | 8.209 | 7.879 | 8.158 | 0 | -0.04(-0.54%) |
Sep 25, 2008 | 8.165 | 8.250 | 8.080 | 8.203 | 1,770,697 | +0.10(+1.18%) |
Sep 24, 2008 | 7.726 | 8.308 | 7.726 | 8.107 | 3,668,969 | -0.23(-2.78%) |
Sep 23, 2008 | 8.386 | 8.666 | 8.189 | 8.339 | 1,925,847 | -0.13(-1.53%) |
Sep 22, 2008 | 9.084 | 9.473 | 8.417 | 8.468 | 4,295,945 | -0.55(-6.12%) |
Sep 19, 2008 | 8.884 | 9.159 | 8.563 | 9.020 | 0 | +0.29(+3.27%) |
Sep 18, 2008 | 8.325 | 8.877 | 8.124 | 8.734 | 4,284,139 | +0.60(+7.37%) |
Sep 17, 2008 | 8.274 | 8.397 | 7.927 | 8.134 | 6,253,417 | -0.33(-3.90%) |
Sep 16, 2008 | 8.138 | 8.679 | 7.968 | 8.465 | 2,869,316 | +0.12(+1.44%) |
Sep 15, 2008 | 8.080 | 8.543 | 7.971 | 8.345 | 2,243,183 | +0.03(+0.32%) |
Sep 12, 2008 | 8.492 | 8.492 | 8.155 | 8.318 | 1,673,850 | -0.07(-0.89%) |
Sep 11, 2008 | 8.117 | 8.417 | 7.998 | 8.393 | 2,144,945 | +0.02(+0.20%) |
Sep 10, 2008 | 8.540 | 8.649 | 8.277 | 8.376 | 3,418,911 | -0.18(-2.11%) |
Sep 09, 2008 | 8.206 | 8.815 | 8.192 | 8.557 | 5,858,367 | +0.34(+4.19%) |
Sep 08, 2008 | 8.468 | 8.666 | 8.162 | 8.213 | 4,588,756 | +0.21(+2.64%) |
Sep 05, 2008 | 7.872 | 8.087 | 7.668 | 8.002 | 0 | +0.07(+0.95%) |
Sep 04, 2008 | 8.162 | 8.301 | 7.784 | 7.927 | 1,431,965 | -0.28(-3.36%) |
Sep 03, 2008 | 8.049 | 8.284 | 8.049 | 8.203 | 1,735,577 | -0.01(-0.08%) |
Sep 02, 2008 | 7.998 | 8.506 | 7.961 | 8.209 | 3,499,335 | +0.25(+3.17%) |
Aug 29, 2008 | 7.906 | 8.114 | 7.903 | 7.957 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.716 | 7.954 | 7.600 | 7.923 | 2,276,781 | +0.24(+3.10%) |
Aug 27, 2008 | 7.603 | 7.746 | 7.491 | 7.685 | 2,119,890 | +0.09(+1.12%) |
Aug 26, 2008 | 7.508 | 7.658 | 7.460 | 7.600 | 1,999,889 | -0.01(-0.13%) |
Aug 25, 2008 | 7.862 | 7.862 | 7.484 | 7.610 | 3,492,700 | -0.21(-2.70%) |
Aug 22, 2008 | 7.641 | 7.923 | 7.614 | 7.821 | 5,981,408 | +0.15(+2.00%) |
Aug 21, 2008 | 7.743 | 7.869 | 7.614 | 7.668 | 2,743,259 | -0.17(-2.17%) |
Aug 20, 2008 | 7.821 | 7.900 | 7.631 | 7.838 | 2,536,232 | -0.00(-0.04%) |
Aug 19, 2008 | 7.869 | 7.917 | 7.746 | 7.842 | 1,976,088 | -0.20(-2.54%) |
Aug 18, 2008 | 8.271 | 8.271 | 8.029 | 8.046 | 1,403,045 | -0.13(-1.54%) |
Aug 15, 2008 | 8.260 | 8.417 | 8.070 | 8.172 | 0 | -0.13(-1.52%) |
Aug 14, 2008 | 8.574 | 8.737 | 8.182 | 8.298 | 5,258,810 | -0.37(-4.24%) |
Aug 13, 2008 | 9.405 | 9.405 | 8.104 | 8.666 | 12,676,772 | -0.78(-8.22%) |
Aug 12, 2008 | 9.476 | 9.582 | 9.224 | 9.442 | 4,260,579 | +0.08(+0.87%) |
Aug 11, 2008 | 9.061 | 9.476 | 8.887 | 9.360 | 3,564,407 | +0.33(+3.70%) |
Aug 08, 2008 | 8.591 | 9.251 | 8.403 | 9.027 | 3,129,821 | +0.46(+5.37%) |
Aug 07, 2008 | 8.468 | 8.679 | 8.284 | 8.567 | 1,635,847 | -0.09(-1.02%) |
Aug 06, 2008 | 8.798 | 8.843 | 8.516 | 8.655 | 3,013,400 | -0.12(-1.32%) |
Aug 05, 2008 | 8.189 | 8.809 | 8.114 | 8.771 | 4,211,078 | +0.53(+6.49%) |
Aug 04, 2008 | 8.386 | 8.424 | 8.192 | 8.237 | 1,964,073 | -0.18(-2.10%) |
Aug 01, 2008 | 8.720 | 8.727 | 8.308 | 8.414 | 2,806,311 | -0.18(-2.06%) |
Jul 31, 2008 | 8.427 | 8.720 | 8.373 | 8.591 | 3,292,363 | -0.06(-0.75%) |
Jul 30, 2008 | 8.734 | 8.758 | 8.342 | 8.655 | 5,412,874 | -0.03(-0.39%) |
Jul 29, 2008 | 8.689 | 8.710 | 8.390 | 8.689 | 2,773,680 | +0.32(+3.82%) |
Jul 28, 2008 | 8.546 | 8.679 | 8.301 | 8.369 | 2,439,494 | -0.27(-3.15%) |
Jul 25, 2008 | 8.914 | 8.941 | 8.529 | 8.642 | 3,860,725 | -0.10(-1.13%) |
Jul 24, 2008 | 9.530 | 9.530 | 8.679 | 8.741 | 3,384,940 | -0.63(-6.69%) |
Jul 23, 2008 | 8.877 | 9.500 | 8.877 | 9.367 | 4,762,928 | +0.34(+3.81%) |
Jul 22, 2008 | 8.717 | 9.054 | 8.441 | 9.023 | 4,678,510 | +0.23(+2.63%) |
Jul 21, 2008 | 8.758 | 8.887 | 8.591 | 8.792 | 2,249,251 | -0.02(-0.19%) |
Jul 18, 2008 | 8.557 | 8.945 | 8.495 | 8.809 | 5,539,195 | +0.32(+3.81%) |
Jul 17, 2008 | 8.012 | 8.560 | 7.900 | 8.485 | 6,003,191 | +0.42(+5.24%) |
Jul 16, 2008 | 7.787 | 8.083 | 7.699 | 8.063 | 7,240,717 | +0.37(+4.78%) |
Jul 15, 2008 | 7.791 | 7.865 | 7.566 | 7.695 | 9,293,138 | -0.15(-1.91%) |
Jul 14, 2008 | 7.821 | 7.896 | 7.610 | 7.845 | 2,588,653 | +0.16(+2.04%) |
Jul 11, 2008 | 7.842 | 7.842 | 7.443 | 7.688 | 5,096,982 | -0.22(-2.76%) |
Jul 10, 2008 | 8.322 | 8.325 | 7.838 | 7.906 | 4,541,666 | -0.35(-4.21%) |
Jul 09, 2008 | 8.666 | 8.839 | 8.243 | 8.254 | 2,824,958 | -0.39(-4.53%) |
Jul 08, 2008 | 8.363 | 8.649 | 8.271 | 8.645 | 2,561,110 | +0.16(+1.93%) |
Jul 07, 2008 | 8.274 | 8.625 | 8.254 | 8.482 | 4,201,428 | -0.22(-2.50%) |
Jul 04, 2008 | 8.621 | 8.720 | 8.359 | 8.700 | 2,135,400 | +0.00(+0.00%) |
Jul 03, 2008 | 8.621 | 8.720 | 8.359 | 8.700 | 2,135,400 | +0.05(+0.59%) |
Jul 02, 2008 | 8.969 | 9.101 | 8.516 | 8.649 | 2,998,313 | -0.23(-2.64%) |
Jul 01, 2008 | 8.672 | 8.884 | 8.625 | 8.884 | 2,705,488 | +0.07(+0.81%) |
Jun 30, 2008 | 8.894 | 8.894 | 8.625 | 8.812 | 2,743,544 | -0.09(-0.99%) |
Jun 27, 2008 | 8.812 | 8.982 | 8.724 | 8.901 | 3,287,077 | +0.04(+0.42%) |
Jun 26, 2008 | 8.693 | 8.884 | 8.516 | 8.863 | 1,912,742 | +0.12(+1.40%) |
Jun 25, 2008 | 9.074 | 9.074 | 8.710 | 8.741 | 5,691,740 | -0.16(-1.84%) |
Jun 24, 2008 | 8.628 | 9.050 | 8.581 | 8.904 | 4,051,229 | +0.26(+3.03%) |
Jun 23, 2008 | 8.904 | 8.904 | 8.632 | 8.642 | 2,064,139 | -0.31(-3.46%) |
Jun 20, 2008 | 9.091 | 9.139 | 8.764 | 8.952 | 3,350,241 | -0.15(-1.68%) |
Jun 19, 2008 | 9.405 | 9.405 | 9.037 | 9.105 | 4,771,513 | -0.30(-3.19%) |
Jun 18, 2008 | 9.439 | 9.575 | 9.282 | 9.405 | 2,809,272 | -0.18(-1.92%) |
Jun 17, 2008 | 9.759 | 9.854 | 9.571 | 9.588 | 1,704,341 | -0.17(-1.74%) |
Jun 16, 2008 | 9.735 | 9.782 | 9.588 | 9.759 | 1,504,670 | +0.17(+1.81%) |
Jun 13, 2008 | 9.592 | 9.701 | 9.510 | 9.585 | 1,002,345 | +0.03(+0.32%) |
Jun 12, 2008 | 9.405 | 9.653 | 9.357 | 9.554 | 2,652,736 | +0.27(+2.93%) |
Jun 11, 2008 | 9.357 | 9.527 | 9.268 | 9.282 | 1,270,959 | -0.18(-1.91%) |
Jun 10, 2008 | 9.496 | 9.626 | 9.313 | 9.462 | 1,803,790 | -0.18(-1.91%) |
Jun 09, 2008 | 9.762 | 9.847 | 9.622 | 9.646 | 1,433,888 | -0.10(-1.01%) |
Jun 06, 2008 | 9.878 | 9.925 | 9.721 | 9.745 | 1,198,788 | -0.30(-3.02%) |
Jun 05, 2008 | 9.943 | 10.18 | 9.929 | 10.05 | 1,601,787 | +0.17(+1.72%) |
Jun 04, 2008 | 9.691 | 9.963 | 9.667 | 9.878 | 1,806,935 | +0.04(+0.38%) |
Jun 03, 2008 | 10.02 | 10.12 | 9.687 | 9.840 | 5,331,578 | -0.17(-1.73%) |
Jun 02, 2008 | 9.874 | 10.05 | 9.779 | 10.01 | 2,625,234 | +0.00(+0.00%) |
May 30, 2008 | 10.26 | 10.26 | 9.772 | 10.01 | 3,914,194 | -0.22(-2.16%) |
May 29, 2008 | 10.28 | 10.34 | 10.08 | 10.24 | 2,321,037 | +0.07(+0.70%) |
May 28, 2008 | 9.558 | 10.32 | 9.387 | 10.16 | 7,110,287 | +0.70(+7.45%) |
May 27, 2008 | 9.326 | 9.544 | 9.326 | 9.459 | 2,168,525 | +0.06(+0.65%) |
May 26, 2008 | 9.251 | 9.449 | 9.054 | 9.398 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.251 | 9.449 | 9.054 | 9.398 | 1,434,881 | +0.10(+1.02%) |
May 22, 2008 | 9.296 | 9.510 | 9.244 | 9.302 | 1,169,113 | -0.10(-1.09%) |
May 21, 2008 | 9.728 | 9.731 | 9.268 | 9.405 | 2,271,128 | -0.25(-2.57%) |
May 20, 2008 | 9.772 | 9.915 | 9.558 | 9.653 | 2,859,789 | -0.11(-1.15%) |
May 19, 2008 | 10.08 | 10.09 | 9.762 | 9.765 | 1,113,530 | -0.23(-2.32%) |
May 16, 2008 | 10.20 | 10.21 | 9.827 | 9.997 | 1,895,585 | -0.12(-1.21%) |
May 15, 2008 | 10.10 | 10.13 | 9.874 | 10.12 | 1,886,677 | +0.08(+0.78%) |
May 14, 2008 | 9.943 | 10.09 | 9.925 | 10.04 | 1,701,809 | +0.09(+0.85%) |
May 13, 2008 | 10.10 | 10.11 | 9.840 | 9.956 | 2,689,265 | -0.14(-1.38%) |
May 12, 2008 | 9.946 | 10.19 | 9.929 | 10.10 | 2,121,540 | +0.21(+2.17%) |
May 09, 2008 | 9.656 | 9.922 | 9.636 | 9.881 | 1,090,499 | +0.29(+2.98%) |
May 08, 2008 | 9.663 | 9.840 | 9.500 | 9.595 | 4,025,050 | +0.03(+0.32%) |
May 07, 2008 | 9.510 | 9.871 | 9.405 | 9.565 | 5,469,882 | -0.04(-0.43%) |
May 06, 2008 | 8.918 | 9.639 | 8.890 | 9.605 | 7,585,919 | +0.68(+7.63%) |
May 05, 2008 | 8.928 | 8.948 | 8.710 | 8.924 | 3,524,839 | +0.04(+0.46%) |
May 02, 2008 | 8.615 | 9.020 | 8.455 | 8.884 | 5,367,463 | +0.23(+2.72%) |
May 01, 2008 | 8.836 | 8.836 | 8.431 | 8.649 | 8,915,325 | -0.11(-1.28%) |
Apr 30, 2008 | 8.768 | 8.945 | 8.669 | 8.761 | 9,799,167 | +0.27(+3.21%) |
Apr 29, 2008 | 8.683 | 9.139 | 8.087 | 8.489 | 46,161,756 | -3.74(-30.60%) |
Apr 28, 2008 | 11.92 | 12.62 | 11.92 | 12.23 | 4,229,119 | +0.25(+2.04%) |
Apr 25, 2008 | 11.42 | 12.08 | 11.41 | 11.99 | 2,840,764 | +0.56(+4.92%) |
Apr 24, 2008 | 11.63 | 11.64 | 11.18 | 11.42 | 2,721,309 | -0.16(-1.35%) |
Apr 23, 2008 | 11.85 | 11.85 | 11.51 | 11.58 | 1,009,167 | -0.31(-2.58%) |
Apr 22, 2008 | 11.95 | 11.95 | 11.63 | 11.89 | 1,393,013 | -0.14(-1.16%) |
Apr 21, 2008 | 11.95 | 12.15 | 11.88 | 12.03 | 1,556,001 | -0.01(-0.08%) |
Apr 18, 2008 | 12.16 | 12.22 | 11.86 | 12.04 | 1,775,087 | +0.23(+1.99%) |
Apr 17, 2008 | 11.93 | 12.03 | 11.78 | 11.80 | 1,173,463 | -0.30(-2.45%) |
Apr 16, 2008 | 11.71 | 12.10 | 11.55 | 12.10 | 1,935,770 | +0.65(+5.65%) |
Apr 15, 2008 | 11.39 | 11.54 | 11.37 | 11.45 | 868,529 | -0.03(-0.30%) |
Apr 14, 2008 | 11.75 | 11.75 | 11.46 | 11.48 | 916,852 | -0.16(-1.37%) |
Apr 11, 2008 | 11.75 | 11.80 | 11.60 | 11.64 | 1,103,095 | -0.30(-2.51%) |
Apr 10, 2008 | 12.06 | 12.09 | 11.80 | 11.94 | 1,066,384 | -0.13(-1.04%) |
Apr 09, 2008 | 12.36 | 12.40 | 12.02 | 12.07 | 1,084,593 | -0.39(-3.14%) |
Apr 08, 2008 | 12.57 | 12.60 | 12.35 | 12.46 | 782,680 | +0.03(+0.22%) |
Apr 07, 2008 | 13.02 | 13.06 | 12.38 | 12.43 | 1,203,537 | -0.51(-3.97%) |
Apr 04, 2008 | 12.47 | 12.97 | 12.45 | 12.95 | 1,213,352 | +0.43(+3.40%) |
Apr 03, 2008 | 12.77 | 12.77 | 12.11 | 12.52 | 2,259,862 | -0.16(-1.24%) |
Apr 02, 2008 | 13.11 | 13.11 | 12.62 | 12.68 | 1,602,918 | -0.23(-1.77%) |
Apr 01, 2008 | 12.83 | 13.14 | 12.77 | 12.91 | 1,793,540 | +0.19(+1.47%) |
Mar 31, 2008 | 12.35 | 12.80 | 12.23 | 12.72 | 815,574 | +0.26(+2.05%) |
Mar 28, 2008 | 12.68 | 12.87 | 12.36 | 12.47 | 905,442 | -0.18(-1.40%) |
Mar 27, 2008 | 13.35 | 13.35 | 12.47 | 12.64 | 2,015,892 | -0.57(-4.30%) |
Mar 26, 2008 | 12.79 | 13.38 | 12.60 | 13.21 | 2,155,089 | +0.28(+2.13%) |
Mar 25, 2008 | 13.01 | 13.01 | 12.61 | 12.94 | 1,126,296 | -0.08(-0.63%) |
Mar 24, 2008 | 12.42 | 13.11 | 12.34 | 13.02 | 1,708,984 | +0.54(+4.31%) |
Mar 21, 2008 | 11.91 | 12.57 | 11.77 | 12.48 | 1,793,557 | +0.00(+0.00%) |
Mar 20, 2008 | 11.91 | 12.57 | 11.77 | 12.48 | 1,793,557 | +0.68(+5.77%) |
Mar 19, 2008 | 12.20 | 12.36 | 11.73 | 11.80 | 2,372,439 | -0.43(-3.54%) |
Mar 18, 2008 | 11.74 | 12.31 | 11.52 | 12.23 | 1,842,604 | +0.72(+6.24%) |
Mar 17, 2008 | 11.35 | 11.62 | 11.10 | 11.51 | 2,346,574 | -0.50(-4.17%) |
Mar 14, 2008 | 11.98 | 12.20 | 11.61 | 12.01 | 2,216,470 | +0.00(+0.03%) |
Mar 13, 2008 | 11.72 | 12.04 | 11.51 | 12.01 | 1,611,764 | +0.04(+0.31%) |
Mar 12, 2008 | 12.06 | 12.17 | 11.79 | 11.97 | 1,381,512 | +0.00(+0.00%) |
Mar 11, 2008 | 11.41 | 12.07 | 11.22 | 11.97 | 2,121,241 | +0.67(+5.90%) |
Mar 10, 2008 | 11.68 | 11.70 | 11.27 | 11.30 | 1,562,192 | -0.35(-2.98%) |
Mar 07, 2008 | 11.66 | 12.05 | 11.34 | 11.65 | 2,864,641 | -0.20(-1.67%) |
Mar 06, 2008 | 12.48 | 12.52 | 11.78 | 11.85 | 2,734,067 | -0.75(-5.97%) |
Mar 05, 2008 | 12.45 | 12.67 | 12.24 | 12.60 | 1,545,097 | +0.16(+1.31%) |
Mar 04, 2008 | 12.42 | 12.58 | 12.21 | 12.44 | 1,958,846 | -0.18(-1.46%) |