Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.190 | 3.265 | 3.139 | 3.156 | 14,521,094 | +0.03(+1.11%) |
Mar 30, 2009 | 3.219 | 3.231 | 3.075 | 3.121 | 16,760,850 | -0.39(-11.17%) |
Mar 26, 2009 | 3.392 | 3.519 | 3.358 | 3.514 | 18,788,718 | +0.23(+6.84%) |
Mar 25, 2009 | 3.202 | 3.392 | 3.190 | 3.289 | 27,950,188 | +0.13(+4.20%) |
Mar 24, 2009 | 3.087 | 3.156 | 3.046 | 3.156 | 15,800,013 | +0.00(+0.00%) |
Mar 23, 2009 | 3.052 | 3.162 | 3.035 | 3.156 | 19,031,208 | +0.24(+8.10%) |
Mar 20, 2009 | 2.942 | 2.983 | 2.890 | 2.919 | 17,856,372 | -0.06(-1.94%) |
Mar 19, 2009 | 2.971 | 3.046 | 2.908 | 2.977 | 23,152,190 | +0.06(+1.98%) |
Mar 18, 2009 | 2.810 | 2.925 | 2.740 | 2.919 | 22,339,034 | +0.06(+2.02%) |
Mar 17, 2009 | 2.827 | 2.862 | 2.735 | 2.862 | 13,953,458 | -0.02(-0.60%) |
Mar 16, 2009 | 2.977 | 3.023 | 2.856 | 2.879 | 18,960,390 | -0.05(-1.58%) |
Mar 13, 2009 | 3.046 | 3.087 | 2.873 | 2.925 | 0 | -0.09(-3.06%) |
Mar 12, 2009 | 2.902 | 3.029 | 2.879 | 3.017 | 17,963,776 | +0.11(+3.77%) |
Mar 11, 2009 | 2.954 | 2.983 | 2.850 | 2.908 | 11,202,242 | -0.01(-0.40%) |
Mar 10, 2009 | 2.746 | 2.931 | 2.746 | 2.919 | 19,771,570 | +0.20(+7.20%) |
Mar 09, 2009 | 2.677 | 2.798 | 2.671 | 2.723 | 9,616,681 | -0.10(-3.67%) |
Mar 06, 2009 | 2.700 | 2.919 | 2.683 | 2.827 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.960 | 3.000 | 2.879 | 2.890 | 8,841,272 | -0.22(-7.05%) |
Mar 04, 2009 | 2.994 | 3.190 | 2.989 | 3.110 | 18,266,428 | +0.33(+12.06%) |
Mar 02, 2009 | 2.937 | 2.968 | 2.769 | 2.775 | 15,510,279 | -0.24(-8.03%) |
Feb 27, 2009 | 2.954 | 3.110 | 2.925 | 3.017 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.248 | 3.289 | 3.110 | 3.115 | 9,980,716 | -0.02(-0.74%) |
Feb 25, 2009 | 3.012 | 3.254 | 2.856 | 3.139 | 17,040,570 | +0.12(+3.82%) |
Feb 24, 2009 | 2.885 | 3.075 | 2.746 | 3.023 | 14,265,428 | +0.16(+5.65%) |
Feb 23, 2009 | 3.265 | 3.398 | 2.839 | 2.862 | 12,984,935 | -0.40(-12.21%) |
Feb 20, 2009 | 3.317 | 3.340 | 3.208 | 3.260 | 26,015,408 | -0.25(-7.22%) |
Feb 19, 2009 | 3.710 | 3.750 | 3.490 | 3.514 | 11,383,350 | -0.10(-2.72%) |
Feb 18, 2009 | 3.750 | 3.750 | 3.548 | 3.612 | 10,426,533 | -0.11(-2.95%) |
Feb 17, 2009 | 3.854 | 3.854 | 3.687 | 3.721 | 12,823,804 | -0.32(-7.86%) |
Feb 13, 2009 | 4.010 | 4.085 | 3.889 | 4.039 | 11,125,739 | +0.04(+1.01%) |
Feb 12, 2009 | 3.900 | 4.010 | 3.814 | 3.998 | 14,483,313 | -0.05(-1.14%) |
Feb 11, 2009 | 4.096 | 4.177 | 3.877 | 4.044 | 14,405,065 | +0.07(+1.89%) |
Feb 10, 2009 | 4.287 | 4.419 | 3.912 | 3.969 | 15,875,496 | -0.40(-9.23%) |
Feb 09, 2009 | 4.494 | 4.598 | 4.258 | 4.373 | 10,413,220 | -0.10(-2.32%) |
Feb 06, 2009 | 4.240 | 4.500 | 4.229 | 4.477 | 12,376,251 | +0.28(+6.59%) |
Feb 05, 2009 | 4.027 | 4.235 | 3.981 | 4.200 | 15,627,508 | +0.17(+4.15%) |
Feb 04, 2009 | 4.090 | 4.258 | 4.027 | 4.033 | 18,900,796 | +0.16(+4.02%) |
Feb 03, 2009 | 3.814 | 3.940 | 3.785 | 3.877 | 14,891,166 | +0.13(+3.54%) |
Feb 02, 2009 | 3.623 | 3.790 | 3.606 | 3.744 | 9,443,259 | +0.06(+1.72%) |
Jan 30, 2009 | 3.877 | 3.883 | 3.664 | 3.681 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.923 | 3.929 | 3.767 | 3.779 | 11,154,774 | -0.16(-4.10%) |
Jan 28, 2009 | 3.923 | 3.971 | 3.825 | 3.940 | 13,538,835 | +0.17(+4.43%) |
Jan 27, 2009 | 3.935 | 3.998 | 3.744 | 3.773 | 14,087,843 | -0.10(-2.53%) |
Jan 26, 2009 | 3.854 | 4.004 | 3.796 | 3.871 | 15,068,238 | -0.05(-1.18%) |
Jan 23, 2009 | 3.687 | 3.958 | 3.687 | 3.917 | 13,877,700 | -0.05(-1.16%) |
Jan 22, 2009 | 3.929 | 4.050 | 3.819 | 3.964 | 12,459,412 | -0.22(-5.24%) |
Jan 21, 2009 | 3.848 | 4.189 | 3.715 | 4.183 | 17,105,996 | +0.32(+8.21%) |
Jan 20, 2009 | 4.212 | 4.235 | 3.825 | 3.865 | 8,595,984 | -0.39(-9.21%) |
Jan 16, 2009 | 4.304 | 4.321 | 4.027 | 4.258 | 9,247,042 | +0.17(+4.24%) |
Jan 15, 2009 | 3.940 | 4.189 | 3.710 | 4.085 | 15,094,559 | +0.24(+6.15%) |
Jan 14, 2009 | 4.033 | 4.073 | 3.819 | 3.848 | 16,135,455 | -0.39(-9.25%) |
Jan 13, 2009 | 4.119 | 4.344 | 4.079 | 4.240 | 10,013,260 | -0.01(-0.14%) |
Jan 12, 2009 | 4.552 | 4.569 | 4.165 | 4.246 | 11,014,809 | -0.50(-10.46%) |
Jan 09, 2009 | 4.904 | 4.921 | 4.633 | 4.742 | 14,354,943 | +0.05(+0.98%) |
Jan 08, 2009 | 4.442 | 4.777 | 4.373 | 4.696 | 13,389,042 | +0.27(+5.99%) |
Jan 07, 2009 | 4.558 | 4.598 | 4.390 | 4.431 | 11,937,585 | -0.27(-5.65%) |
Jan 06, 2009 | 4.564 | 4.754 | 4.465 | 4.696 | 14,496,502 | +0.38(+8.82%) |
Jan 05, 2009 | 4.033 | 4.419 | 4.004 | 4.315 | 11,093,124 | +0.26(+6.40%) |
Jan 02, 2009 | 3.808 | 4.119 | 3.808 | 4.056 | 0 | +0.25(+6.52%) |
Jan 01, 2009 | 3.790 | 3.837 | 3.710 | 3.808 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.790 | 3.837 | 3.710 | 3.808 | 5,212,804 | +0.06(+1.69%) |
Dec 30, 2008 | 3.623 | 3.756 | 3.571 | 3.744 | 5,306,473 | +0.20(+5.70%) |
Dec 29, 2008 | 3.623 | 3.623 | 3.473 | 3.542 | 7,528,099 | -0.09(-2.54%) |
Dec 26, 2008 | 3.531 | 3.658 | 3.502 | 3.635 | 3,628,849 | +0.05(+1.29%) |
Dec 24, 2008 | 3.508 | 3.646 | 3.508 | 3.589 | 1,930,093 | -0.01(-0.32%) |
Dec 23, 2008 | 3.629 | 3.721 | 3.526 | 3.600 | 6,502,582 | -0.05(-1.27%) |
Dec 22, 2008 | 3.848 | 4.921 | 3.548 | 3.646 | 11,534,674 | -0.25(-6.37%) |
Dec 19, 2008 | 3.923 | 3.992 | 3.825 | 3.894 | 6,509,647 | +0.09(+2.43%) |
Dec 18, 2008 | 4.050 | 4.067 | 3.750 | 3.802 | 11,656,416 | -0.17(-4.35%) |
Dec 17, 2008 | 4.010 | 4.073 | 3.842 | 3.975 | 15,103,643 | -0.27(-6.26%) |
Dec 16, 2008 | 3.877 | 4.264 | 3.848 | 4.240 | 15,219,818 | +0.39(+10.03%) |
Dec 15, 2008 | 3.935 | 3.998 | 3.762 | 3.854 | 10,598,158 | -0.07(-1.76%) |
Dec 12, 2008 | 3.767 | 3.981 | 3.692 | 3.923 | 11,779,186 | +0.06(+1.49%) |
Dec 11, 2008 | 3.981 | 4.298 | 3.762 | 3.865 | 17,127,300 | -0.17(-4.29%) |
Dec 10, 2008 | 3.814 | 4.050 | 3.790 | 4.039 | 18,089,208 | +0.29(+7.86%) |
Dec 09, 2008 | 3.565 | 3.837 | 3.519 | 3.744 | 18,421,192 | +0.15(+4.17%) |
Dec 08, 2008 | 3.502 | 3.687 | 3.467 | 3.594 | 15,100,613 | +0.32(+9.68%) |
Dec 05, 2008 | 2.971 | 3.306 | 2.839 | 3.277 | 11,063,709 | +0.18(+5.97%) |
Dec 04, 2008 | 3.173 | 3.260 | 3.012 | 3.092 | 8,522,476 | -0.16(-4.96%) |
Dec 03, 2008 | 3.035 | 3.352 | 2.994 | 3.254 | 13,408,173 | -0.08(-2.42%) |
Dec 02, 2008 | 3.254 | 3.352 | 3.185 | 3.335 | 13,157,688 | +0.20(+6.25%) |
Dec 01, 2008 | 3.398 | 3.450 | 3.133 | 3.139 | 8,491,873 | -0.62(-16.56%) |
Nov 28, 2008 | 3.773 | 3.842 | 3.652 | 3.762 | 6,987,206 | +0.05(+1.40%) |
Nov 26, 2008 | 3.156 | 3.808 | 3.145 | 3.710 | 16,975,726 | +0.51(+15.86%) |
Nov 25, 2008 | 3.237 | 3.289 | 3.029 | 3.202 | 12,638,377 | +0.14(+4.72%) |
Nov 24, 2008 | 2.850 | 3.167 | 2.833 | 3.058 | 14,061,365 | +0.30(+10.88%) |
Nov 21, 2008 | 2.723 | 2.787 | 2.562 | 2.758 | 21,435,318 | +0.33(+13.81%) |
Nov 20, 2008 | 2.740 | 2.885 | 2.412 | 2.423 | 13,332,187 | -0.38(-13.40%) |
Nov 19, 2008 | 3.035 | 3.110 | 2.781 | 2.798 | 13,297,668 | -0.42(-12.93%) |
Nov 18, 2008 | 3.340 | 3.439 | 3.104 | 3.214 | 11,093,014 | -0.15(-4.46%) |
Nov 17, 2008 | 3.485 | 3.577 | 3.352 | 3.364 | 10,204,633 | -0.14(-3.95%) |
Nov 14, 2008 | 3.687 | 3.802 | 3.467 | 3.502 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.525 | 4.142 | 3.162 | 3.842 | 26,767,218 | +0.42(+12.31%) |
Nov 12, 2008 | 3.669 | 3.802 | 3.375 | 3.421 | 16,644,662 | -0.28(-7.49%) |
Nov 11, 2008 | 3.629 | 3.929 | 3.502 | 3.698 | 16,199,527 | +0.04(+1.10%) |
Nov 10, 2008 | 3.952 | 3.969 | 3.606 | 3.658 | 13,642,067 | -0.05(-1.40%) |
Nov 07, 2008 | 3.664 | 3.848 | 3.531 | 3.710 | 16,948,754 | +0.32(+9.35%) |
Nov 06, 2008 | 3.646 | 3.733 | 3.346 | 3.392 | 17,233,258 | -0.25(-6.81%) |
Nov 05, 2008 | 4.148 | 4.223 | 3.600 | 3.640 | 14,232,164 | -0.72(-16.53%) |
Nov 04, 2008 | 3.935 | 4.390 | 3.929 | 4.362 | 10,522,552 | +0.58(+15.24%) |
Nov 03, 2008 | 3.767 | 3.860 | 3.675 | 3.785 | 8,997,105 | +0.09(+2.34%) |
Oct 31, 2008 | 3.773 | 3.981 | 3.664 | 3.698 | 11,268,048 | -0.29(-7.24%) |
Oct 30, 2008 | 3.635 | 3.992 | 3.635 | 3.987 | 12,794,875 | +0.51(+14.59%) |
Oct 29, 2008 | 3.410 | 3.629 | 3.352 | 3.479 | 13,034,124 | +0.01(+0.33%) |
Oct 28, 2008 | 2.942 | 3.467 | 2.769 | 3.467 | 13,312,108 | +0.78(+28.97%) |
Oct 27, 2008 | 2.775 | 2.885 | 2.671 | 2.689 | 13,834,955 | -0.06(-2.10%) |
Oct 24, 2008 | 2.717 | 3.087 | 2.717 | 2.746 | 14,646,987 | -0.46(-14.23%) |
Oct 23, 2008 | 3.104 | 3.467 | 2.977 | 3.202 | 16,404,599 | -0.02(-0.54%) |
Oct 22, 2008 | 3.415 | 3.496 | 3.000 | 3.219 | 16,148,325 | -0.46(-12.54%) |
Oct 21, 2008 | 3.871 | 3.992 | 3.666 | 3.681 | 9,972,332 | -0.42(-10.14%) |
Oct 20, 2008 | 3.889 | 4.096 | 3.814 | 4.096 | 11,639,525 | +0.38(+10.25%) |
Oct 17, 2008 | 3.554 | 4.050 | 3.335 | 3.715 | 0 | +0.14(+4.04%) |
Oct 16, 2008 | 3.346 | 3.646 | 2.994 | 3.571 | 21,669,974 | +0.39(+12.34%) |
Oct 15, 2008 | 3.889 | 3.889 | 3.156 | 3.179 | 16,455,047 | -1.04(-24.73%) |
Oct 14, 2008 | 4.846 | 5.094 | 3.998 | 4.223 | 22,474,004 | -0.06(-1.48%) |
Oct 13, 2008 | 3.871 | 4.333 | 3.635 | 4.287 | 18,602,864 | +0.84(+24.25%) |
Oct 10, 2008 | 3.092 | 3.635 | 2.890 | 3.450 | 37,987,780 | -0.10(-2.76%) |
Oct 09, 2008 | 4.160 | 4.258 | 3.473 | 3.548 | 18,588,676 | -0.26(-6.82%) |
Oct 08, 2008 | 3.554 | 4.085 | 3.496 | 3.808 | 23,820,142 | -0.18(-4.62%) |
Oct 07, 2008 | 4.656 | 5.019 | 3.929 | 3.992 | 19,371,418 | -0.66(-14.25%) |
Oct 06, 2008 | 4.915 | 5.256 | 3.917 | 4.656 | 19,207,090 | -0.60(-11.42%) |
Oct 03, 2008 | 5.608 | 5.879 | 5.164 | 5.256 | 0 | -0.13(-2.36%) |
Oct 02, 2008 | 6.035 | 6.098 | 5.308 | 5.383 | 11,679,209 | -0.91(-14.40%) |
Oct 01, 2008 | 6.421 | 6.421 | 5.994 | 6.289 | 11,126,684 | -0.12(-1.80%) |
Sep 30, 2008 | 6.190 | 6.485 | 6.104 | 6.404 | 13,983,912 | +0.58(+9.90%) |
Sep 29, 2008 | 6.814 | 6.837 | 5.608 | 5.827 | 21,154,846 | -1.40(-19.39%) |
Sep 26, 2008 | 7.258 | 7.431 | 7.056 | 7.229 | 0 | -0.40(-5.22%) |
Sep 25, 2008 | 7.460 | 7.725 | 7.344 | 7.627 | 8,892,242 | +0.38(+5.17%) |
Sep 24, 2008 | 7.477 | 7.500 | 7.177 | 7.252 | 11,898,423 | -0.09(-1.18%) |
Sep 23, 2008 | 7.939 | 8.094 | 7.321 | 7.339 | 14,028,295 | -0.78(-9.59%) |
Sep 22, 2008 | 8.308 | 8.458 | 7.985 | 8.117 | 13,603,565 | -0.09(-1.05%) |
Sep 19, 2008 | 7.910 | 9.808 | 7.731 | 8.204 | 0 | +0.93(+12.86%) |
Sep 18, 2008 | 7.108 | 7.425 | 6.485 | 7.269 | 17,318,252 | +0.39(+5.62%) |
Sep 17, 2008 | 7.564 | 7.564 | 6.785 | 6.883 | 18,234,902 | -0.87(-11.24%) |
Sep 16, 2008 | 7.096 | 7.829 | 7.062 | 7.754 | 17,979,946 | +0.29(+3.94%) |
Sep 15, 2008 | 7.742 | 7.985 | 7.402 | 7.460 | 14,317,798 | -0.85(-10.27%) |
Sep 12, 2008 | 8.037 | 8.464 | 7.985 | 8.314 | 16,316,463 | +0.32(+3.97%) |
Sep 11, 2008 | 7.471 | 8.106 | 7.327 | 7.996 | 17,274,238 | +0.17(+2.14%) |
Sep 10, 2008 | 7.569 | 8.008 | 7.327 | 7.829 | 18,836,228 | +0.35(+4.63%) |
Sep 09, 2008 | 8.112 | 8.187 | 7.454 | 7.483 | 17,804,346 | -1.00(-11.77%) |
Sep 08, 2008 | 9.202 | 9.202 | 8.366 | 8.481 | 12,870,043 | -0.27(-3.10%) |
Sep 05, 2008 | 8.562 | 8.827 | 8.262 | 8.752 | 0 | -0.14(-1.56%) |
Sep 04, 2008 | 9.542 | 9.612 | 8.787 | 8.891 | 19,317,838 | -0.92(-9.35%) |
Sep 03, 2008 | 10.02 | 10.22 | 9.456 | 9.808 | 16,490,587 | -0.46(-4.44%) |
Sep 02, 2008 | 10.46 | 10.57 | 10.01 | 10.26 | 9,388,899 | -0.53(-4.92%) |
Aug 29, 2008 | 10.86 | 11.11 | 10.71 | 10.79 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 10.90 | 10.99 | 10.60 | 10.75 | 7,156,186 | +0.18(+1.69%) |
Aug 27, 2008 | 10.45 | 10.67 | 10.43 | 10.58 | 6,207,385 | +0.25(+2.46%) |
Aug 26, 2008 | 10.22 | 10.39 | 10.18 | 10.32 | 5,097,823 | +0.07(+0.67%) |
Aug 25, 2008 | 10.60 | 10.72 | 10.13 | 10.25 | 5,236,326 | -0.28(-2.63%) |
Aug 22, 2008 | 10.92 | 10.92 | 10.32 | 10.53 | 0 | -0.17(-1.62%) |
Aug 21, 2008 | 10.66 | 10.85 | 10.46 | 10.70 | 12,449,199 | +0.31(+2.94%) |
Aug 20, 2008 | 10.21 | 10.57 | 10.10 | 10.40 | 12,654,867 | +0.50(+5.07%) |
Aug 19, 2008 | 9.433 | 10.03 | 9.433 | 9.894 | 7,249,395 | +0.21(+2.14%) |
Aug 18, 2008 | 10.00 | 10.17 | 9.554 | 9.687 | 6,582,465 | -0.31(-3.06%) |
Aug 15, 2008 | 10.22 | 10.30 | 9.848 | 9.992 | 0 | -0.32(-3.13%) |
Aug 14, 2008 | 10.46 | 10.58 | 10.22 | 10.32 | 7,774,077 | -0.01(-0.11%) |
Aug 13, 2008 | 9.785 | 10.40 | 9.785 | 10.33 | 11,686,785 | +0.29(+2.93%) |
Aug 12, 2008 | 10.03 | 10.20 | 9.866 | 10.03 | 12,978,622 | -0.37(-3.55%) |
Aug 11, 2008 | 10.79 | 10.82 | 10.15 | 10.40 | 18,419,142 | -0.64(-5.80%) |
Aug 08, 2008 | 11.13 | 11.21 | 10.85 | 11.04 | 10,238,593 | -0.45(-3.92%) |
Aug 07, 2008 | 11.58 | 11.65 | 11.25 | 11.49 | 11,884,428 | -0.28(-2.40%) |
Aug 06, 2008 | 11.97 | 12.20 | 11.61 | 11.78 | 12,168,844 | +0.11(+0.94%) |
Aug 05, 2008 | 11.47 | 11.81 | 11.31 | 11.67 | 10,078,079 | +0.12(+1.00%) |
Aug 04, 2008 | 11.90 | 11.98 | 11.41 | 11.55 | 11,031,714 | -0.61(-4.98%) |
Aug 01, 2008 | 12.65 | 12.65 | 12.07 | 12.16 | 10,447,550 | -0.40(-3.22%) |
Jul 31, 2008 | 12.75 | 12.79 | 12.42 | 12.56 | 8,995,439 | -0.13(-1.05%) |
Jul 30, 2008 | 12.40 | 12.74 | 12.12 | 12.69 | 13,211,041 | +0.93(+7.95%) |
Jul 29, 2008 | 11.60 | 11.82 | 11.60 | 11.76 | 7,903,349 | +0.52(+4.67%) |
Jul 28, 2008 | 11.28 | 11.52 | 11.19 | 11.23 | 9,111,674 | +0.00(+0.00%) |
Jul 25, 2008 | 11.20 | 11.31 | 10.96 | 11.23 | 11,865,995 | -0.12(-1.02%) |
Jul 24, 2008 | 11.83 | 11.90 | 11.28 | 11.35 | 11,887,994 | -0.62(-5.16%) |
Jul 23, 2008 | 12.10 | 12.28 | 11.86 | 11.97 | 9,422,286 | -0.42(-3.36%) |
Jul 22, 2008 | 12.69 | 12.69 | 12.12 | 12.38 | 9,694,352 | -0.31(-2.45%) |
Jul 21, 2008 | 12.18 | 12.75 | 12.18 | 12.69 | 7,148,766 | +0.55(+4.56%) |
Jul 18, 2008 | 12.06 | 12.52 | 11.91 | 12.14 | 9,318,494 | +0.01(+0.05%) |
Jul 17, 2008 | 12.83 | 12.86 | 11.75 | 12.13 | 13,579,402 | -0.68(-5.31%) |
Jul 16, 2008 | 12.83 | 12.93 | 12.55 | 12.81 | 9,492,292 | +0.13(+1.05%) |
Jul 15, 2008 | 12.57 | 12.98 | 12.15 | 12.68 | 10,324,256 | -0.20(-1.57%) |
Jul 14, 2008 | 13.10 | 13.11 | 12.72 | 12.88 | 7,572,560 | +0.10(+0.77%) |
Jul 11, 2008 | 12.74 | 13.05 | 12.41 | 12.78 | 8,908,675 | +0.20(+1.56%) |
Jul 10, 2008 | 12.05 | 12.89 | 12.00 | 12.59 | 13,311,735 | +0.53(+4.40%) |
Jul 09, 2008 | 12.16 | 12.74 | 11.91 | 12.06 | 7,634,761 | -0.08(-0.67%) |
Jul 08, 2008 | 12.15 | 12.43 | 11.84 | 12.14 | 14,290,086 | -0.13(-1.03%) |
Jul 07, 2008 | 12.12 | 12.74 | 12.03 | 12.27 | 14,219,154 | -0.09(-0.70%) |
Jul 04, 2008 | 12.83 | 12.89 | 12.17 | 12.35 | 12,663,999 | +0.00(+0.00%) |
Jul 03, 2008 | 12.83 | 12.89 | 12.17 | 12.35 | 12,663,999 | -0.66(-5.10%) |
Jul 02, 2008 | 14.01 | 14.18 | 12.73 | 13.02 | 18,760,712 | -0.89(-6.39%) |
Jul 01, 2008 | 13.37 | 13.96 | 13.34 | 13.90 | 13,596,798 | +0.05(+0.37%) |
Jun 30, 2008 | 13.60 | 14.11 | 13.58 | 13.85 | 10,175,562 | +0.51(+3.85%) |
Jun 27, 2008 | 13.44 | 13.73 | 13.30 | 13.34 | 8,073,266 | -0.01(-0.09%) |
Jun 26, 2008 | 13.58 | 13.82 | 13.09 | 13.35 | 9,628,795 | -0.44(-3.18%) |
Jun 25, 2008 | 13.33 | 14.00 | 13.28 | 13.79 | 9,545,608 | +0.43(+3.19%) |
Jun 24, 2008 | 13.59 | 13.73 | 13.17 | 13.36 | 11,997,396 | -0.38(-2.73%) |
Jun 23, 2008 | 14.07 | 14.10 | 13.41 | 13.74 | 10,944,992 | -0.24(-1.69%) |
Jun 20, 2008 | 14.77 | 14.81 | 13.82 | 13.97 | 10,904,707 | -0.89(-6.02%) |
Jun 19, 2008 | 14.82 | 15.12 | 14.65 | 14.87 | 19,771,438 | +0.07(+0.51%) |
Jun 18, 2008 | 14.88 | 14.92 | 14.50 | 14.79 | 8,168,026 | +0.02(+0.12%) |
Jun 17, 2008 | 14.38 | 15.05 | 14.21 | 14.78 | 11,288,865 | +0.77(+5.50%) |
Jun 16, 2008 | 13.84 | 14.15 | 13.77 | 14.01 | 8,170,505 | -0.01(-0.06%) |
Jun 13, 2008 | 14.24 | 14.34 | 13.92 | 14.01 | 7,854,718 | +0.06(+0.41%) |
Jun 12, 2008 | 13.95 | 14.25 | 13.88 | 13.96 | 10,693,601 | +0.07(+0.48%) |
Jun 11, 2008 | 14.45 | 14.45 | 13.32 | 13.89 | 25,444,260 | -0.49(-3.43%) |
Jun 10, 2008 | 14.41 | 14.69 | 14.20 | 14.38 | 13,138,490 | -0.44(-3.00%) |
Jun 09, 2008 | 14.71 | 15.01 | 14.64 | 14.83 | 8,077,957 | +0.25(+1.70%) |
Jun 06, 2008 | 14.83 | 15.12 | 14.52 | 14.58 | 10,335,882 | -0.27(-1.83%) |
Jun 05, 2008 | 14.17 | 14.86 | 14.08 | 14.85 | 11,493,749 | +1.00(+7.25%) |
Jun 04, 2008 | 14.03 | 14.09 | 13.71 | 13.85 | 9,643,244 | -0.29(-2.04%) |
Jun 03, 2008 | 14.42 | 14.59 | 13.98 | 14.13 | 10,864,952 | -0.19(-1.33%) |
Jun 02, 2008 | 14.31 | 14.39 | 14.16 | 14.33 | 8,895,757 | -0.09(-0.60%) |
May 30, 2008 | 14.45 | 14.45 | 13.93 | 14.41 | 16,343,492 | +0.11(+0.75%) |
May 29, 2008 | 14.91 | 14.91 | 14.25 | 14.31 | 14,472,249 | -0.41(-2.80%) |
May 28, 2008 | 14.41 | 14.73 | 14.21 | 14.72 | 14,749,664 | +0.65(+4.61%) |
May 27, 2008 | 14.22 | 14.26 | 13.93 | 14.07 | 9,575,319 | -0.13(-0.89%) |
May 26, 2008 | 14.56 | 14.59 | 13.98 | 14.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.56 | 14.59 | 13.98 | 14.20 | 8,680,578 | -0.18(-1.22%) |
May 22, 2008 | 14.28 | 14.73 | 14.28 | 14.37 | 5,734,535 | +0.12(+0.81%) |
May 21, 2008 | 14.75 | 14.94 | 14.13 | 14.26 | 11,410,263 | -0.49(-3.31%) |
May 20, 2008 | 14.15 | 14.76 | 14.00 | 14.74 | 11,440,315 | +0.40(+2.80%) |
May 19, 2008 | 14.46 | 14.61 | 14.17 | 14.34 | 12,044,866 | +0.25(+1.74%) |
May 16, 2008 | 13.73 | 14.10 | 13.57 | 14.10 | 11,566,645 | +0.83(+6.26%) |
May 15, 2008 | 12.88 | 13.27 | 12.85 | 13.27 | 10,374,399 | +0.48(+3.79%) |
May 14, 2008 | 12.98 | 13.08 | 12.72 | 12.78 | 7,427,309 | -0.29(-2.25%) |
May 13, 2008 | 13.10 | 13.14 | 12.76 | 13.08 | 9,816,425 | +0.11(+0.82%) |
May 12, 2008 | 12.75 | 13.02 | 12.49 | 12.97 | 8,336,721 | +0.43(+3.43%) |
May 09, 2008 | 12.28 | 12.61 | 12.14 | 12.54 | 5,161,942 | +0.27(+2.19%) |
May 08, 2008 | 11.93 | 12.30 | 11.83 | 12.27 | 9,793,150 | +0.38(+3.15%) |
May 07, 2008 | 12.39 | 12.40 | 11.82 | 11.90 | 10,995,178 | -0.38(-3.06%) |
May 06, 2008 | 12.21 | 12.34 | 12.10 | 12.27 | 9,444,725 | +0.14(+1.12%) |
May 05, 2008 | 12.18 | 12.21 | 11.93 | 12.14 | 6,389,571 | +0.08(+0.67%) |
May 02, 2008 | 12.21 | 12.25 | 11.68 | 12.05 | 15,177,229 | +0.61(+5.32%) |
May 01, 2008 | 11.21 | 11.60 | 11.15 | 11.45 | 10,795,418 | +0.27(+2.45%) |
Apr 30, 2008 | 10.53 | 11.38 | 10.53 | 11.17 | 15,283,979 | +0.63(+6.02%) |
Apr 29, 2008 | 10.71 | 10.78 | 10.45 | 10.54 | 5,469,977 | -0.36(-3.33%) |
Apr 28, 2008 | 10.83 | 10.93 | 10.77 | 10.90 | 9,285,043 | +0.19(+1.78%) |
Apr 25, 2008 | 10.67 | 10.80 | 10.57 | 10.71 | 17,093,068 | -0.17(-1.54%) |
Apr 24, 2008 | 11.14 | 11.14 | 10.76 | 10.88 | 11,569,300 | -0.27(-2.41%) |
Apr 23, 2008 | 11.08 | 11.16 | 11.01 | 11.15 | 10,153,538 | +0.06(+0.52%) |
Apr 22, 2008 | 10.90 | 11.24 | 10.81 | 11.09 | 9,072,002 | +0.06(+0.58%) |
Apr 21, 2008 | 10.96 | 11.05 | 10.75 | 11.03 | 5,432,469 | +0.28(+2.58%) |
Apr 18, 2008 | 10.84 | 10.90 | 10.64 | 10.75 | 6,853,184 | -0.09(-0.80%) |
Apr 17, 2008 | 10.79 | 11.00 | 10.73 | 10.83 | 6,511,928 | -0.06(-0.56%) |
Apr 16, 2008 | 10.62 | 10.90 | 10.52 | 10.90 | 9,234,961 | +0.60(+5.83%) |
Apr 15, 2008 | 10.26 | 10.30 | 10.16 | 10.30 | 4,779,041 | +0.20(+1.94%) |
Apr 14, 2008 | 10.28 | 10.31 | 10.04 | 10.10 | 5,705,932 | -0.27(-2.59%) |
Apr 11, 2008 | 10.61 | 10.61 | 10.27 | 10.37 | 5,947,350 | -0.26(-2.44%) |
Apr 10, 2008 | 10.25 | 10.67 | 10.03 | 10.63 | 9,677,036 | +0.24(+2.28%) |
Apr 09, 2008 | 10.74 | 10.78 | 10.30 | 10.39 | 6,818,265 | -0.34(-3.15%) |
Apr 08, 2008 | 10.57 | 10.88 | 10.54 | 10.73 | 7,423,080 | -0.01(-0.05%) |
Apr 07, 2008 | 10.73 | 10.85 | 10.66 | 10.73 | 15,859,637 | +0.31(+2.93%) |
Apr 04, 2008 | 10.04 | 10.62 | 9.981 | 10.43 | 11,700,254 | +0.46(+4.66%) |
Apr 03, 2008 | 9.563 | 10.08 | 9.557 | 9.964 | 11,781,543 | +0.36(+3.72%) |
Apr 02, 2008 | 9.548 | 9.675 | 9.410 | 9.606 | 7,762,534 | +0.18(+1.96%) |