Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.858 | 2.937 | 2.666 | 2.712 | 49,957,332 | -0.02(-0.73%) |
Apr 29, 2009 | 2.574 | 2.759 | 2.514 | 2.732 | 58,117,536 | +0.28(+11.62%) |
Apr 28, 2009 | 2.342 | 2.560 | 2.296 | 2.448 | 52,656,808 | +0.05(+2.21%) |
Apr 27, 2009 | 2.335 | 2.613 | 2.316 | 2.395 | 54,677,420 | -0.06(-2.43%) |
Apr 24, 2009 | 2.580 | 2.673 | 2.408 | 2.454 | 81,771,656 | -0.07(-2.88%) |
Apr 23, 2009 | 2.792 | 2.792 | 2.349 | 2.527 | 116,959,720 | +0.09(+3.52%) |
Apr 22, 2009 | 2.362 | 2.732 | 2.355 | 2.441 | 89,947,432 | -0.18(-6.82%) |
Apr 21, 2009 | 2.058 | 2.653 | 1.925 | 2.620 | 106,052,504 | +0.21(+8.49%) |
Apr 20, 2009 | 3.004 | 3.010 | 2.349 | 2.415 | 93,316,808 | -0.78(-24.43%) |
Apr 17, 2009 | 2.937 | 3.215 | 2.726 | 3.195 | 107,394,792 | +0.34(+11.81%) |
Apr 16, 2009 | 2.798 | 3.030 | 2.679 | 2.858 | 98,095,616 | +0.19(+6.93%) |
Apr 15, 2009 | 2.402 | 2.673 | 2.216 | 2.673 | 56,225,092 | +0.29(+12.22%) |
Apr 14, 2009 | 3.176 | 3.209 | 2.282 | 2.382 | 140,865,488 | -0.49(-17.05%) |
Apr 13, 2009 | 2.362 | 3.010 | 2.256 | 2.871 | 98,066,984 | +0.50(+21.23%) |
Apr 09, 2009 | 2.031 | 2.368 | 1.925 | 2.368 | 91,111,816 | +0.62(+35.61%) |
Apr 08, 2009 | 1.952 | 1.978 | 1.654 | 1.747 | 53,081,816 | -0.14(-7.37%) |
Apr 07, 2009 | 1.932 | 2.024 | 1.872 | 1.885 | 32,207,476 | -0.15(-7.17%) |
Apr 06, 2009 | 2.071 | 2.144 | 2.024 | 2.031 | 37,576,312 | -0.14(-6.40%) |
Apr 03, 2009 | 2.024 | 2.170 | 1.919 | 2.170 | 60,619,600 | +0.07(+3.47%) |
Apr 02, 2009 | 2.243 | 2.276 | 2.051 | 2.097 | 76,916,048 | +0.07(+3.26%) |
Apr 01, 2009 | 1.932 | 2.097 | 1.833 | 2.031 | 86,480,992 | +0.10(+5.14%) |
Mar 31, 2009 | 1.747 | 1.978 | 1.680 | 1.932 | 79,047,544 | +0.29(+17.74%) |
Mar 30, 2009 | 1.594 | 1.793 | 1.555 | 1.641 | 81,043,512 | +0.05(+3.33%) |
Mar 26, 2009 | 1.575 | 1.601 | 1.475 | 1.588 | 51,598,764 | +0.08(+5.26%) |
Mar 25, 2009 | 1.508 | 1.647 | 1.369 | 1.508 | 60,506,012 | +0.10(+7.04%) |
Mar 24, 2009 | 1.541 | 1.654 | 1.409 | 1.409 | 56,205,276 | -0.17(-10.50%) |
Mar 23, 2009 | 1.568 | 1.833 | 1.495 | 1.575 | 80,399,240 | +0.17(+11.74%) |
Mar 20, 2009 | 1.455 | 1.462 | 1.237 | 1.409 | 66,706,976 | +0.01(+0.47%) |
Mar 19, 2009 | 1.700 | 1.707 | 1.369 | 1.403 | 83,530,000 | -0.04(-2.75%) |
Mar 18, 2009 | 1.356 | 1.575 | 1.224 | 1.442 | 99,108,072 | +0.15(+11.79%) |
Mar 17, 2009 | 1.184 | 1.290 | 1.131 | 1.290 | 45,312,112 | +0.08(+6.56%) |
Mar 16, 2009 | 1.270 | 1.389 | 1.171 | 1.211 | 59,781,412 | +0.05(+4.57%) |
Mar 13, 2009 | 1.171 | 1.264 | 1.072 | 1.158 | 48,893,556 | +0.05(+4.17%) |
Mar 12, 2009 | 0.9593 | 1.131 | 0.9129 | 1.111 | 65,036,792 | +0.09(+9.09%) |
Mar 11, 2009 | 1.131 | 1.151 | 0.8997 | 1.019 | 62,066,412 | -0.07(-6.67%) |
Mar 10, 2009 | 1.072 | 1.098 | 1.006 | 1.092 | 49,763,768 | +0.17(+18.71%) |
Mar 09, 2009 | 0.8204 | 0.9791 | 0.8071 | 0.9196 | 41,384,448 | +0.07(+7.75%) |
Mar 06, 2009 | 0.9858 | 0.9990 | 0.8137 | 0.8534 | 40,477,632 | -0.05(-5.84%) |
Mar 05, 2009 | 1.072 | 1.105 | 0.8799 | 0.9064 | 52,348,736 | -0.23(-20.35%) |
Mar 04, 2009 | 1.303 | 1.303 | 1.125 | 1.138 | 42,978,832 | -0.03(-2.82%) |
Mar 02, 2009 | 1.330 | 1.369 | 1.164 | 1.171 | 38,195,472 | -0.22(-16.11%) |
Feb 27, 2009 | 1.197 | 1.508 | 1.178 | 1.396 | 67,843,544 | -0.12(-7.86%) |
Feb 26, 2009 | 1.674 | 1.819 | 1.396 | 1.515 | 143,030,048 | +0.23(+18.04%) |
Feb 25, 2009 | 0.9262 | 1.489 | 0.8468 | 1.283 | 117,545,688 | +0.32(+33.79%) |
Feb 24, 2009 | 0.9196 | 0.9924 | 0.7740 | 0.9593 | 92,592,168 | +0.14(+16.94%) |
Feb 23, 2009 | 0.8402 | 0.9791 | 0.7608 | 0.8204 | 85,554,352 | +0.14(+20.39%) |
Feb 20, 2009 | 0.6947 | 0.8931 | 0.6682 | 0.6814 | 84,220,896 | -0.12(-14.88%) |
Feb 19, 2009 | 1.012 | 1.052 | 0.7277 | 0.8005 | 57,484,400 | -0.17(-17.69%) |
Feb 18, 2009 | 1.211 | 1.244 | 0.8733 | 0.9725 | 54,963,380 | -0.13(-11.98%) |
Feb 17, 2009 | 1.145 | 1.184 | 1.092 | 1.105 | 29,732,218 | -0.22(-16.50%) |
Feb 13, 2009 | 1.409 | 1.436 | 1.310 | 1.323 | 30,920,326 | -0.13(-9.09%) |
Feb 12, 2009 | 1.283 | 1.482 | 1.257 | 1.455 | 39,706,312 | -0.03(-2.22%) |
Feb 11, 2009 | 1.575 | 1.614 | 1.389 | 1.489 | 44,481,740 | +0.04(+2.74%) |
Feb 10, 2009 | 1.872 | 1.912 | 1.336 | 1.449 | 72,874,928 | -0.46(-24.22%) |
Feb 09, 2009 | 2.084 | 2.091 | 1.793 | 1.912 | 79,599,648 | +0.17(+9.89%) |
Feb 06, 2009 | 1.217 | 1.786 | 1.191 | 1.740 | 105,925,960 | +0.65(+60.37%) |
Feb 05, 2009 | 1.045 | 1.178 | 0.8402 | 1.085 | 85,736,776 | +0.07(+6.49%) |
Feb 04, 2009 | 1.244 | 1.323 | 0.9725 | 1.019 | 44,614,240 | -0.17(-13.97%) |
Feb 03, 2009 | 1.409 | 1.422 | 1.151 | 1.184 | 37,295,288 | -0.20(-14.35%) |
Feb 02, 2009 | 1.508 | 1.538 | 1.330 | 1.383 | 42,094,468 | -0.20(-12.55%) |
Jan 30, 2009 | 2.031 | 2.077 | 1.561 | 1.581 | 37,757,740 | -0.44(-21.64%) |
Jan 29, 2009 | 2.269 | 2.488 | 1.985 | 2.018 | 27,692,220 | -0.34(-14.33%) |
Jan 28, 2009 | 2.018 | 2.474 | 1.925 | 2.355 | 53,464,096 | +0.63(+36.40%) |
Jan 27, 2009 | 1.872 | 1.872 | 1.674 | 1.727 | 22,262,654 | -0.05(-2.97%) |
Jan 26, 2009 | 2.005 | 2.038 | 1.740 | 1.780 | 36,743,100 | -0.15(-7.56%) |
Jan 23, 2009 | 1.773 | 1.945 | 1.654 | 1.925 | 56,274,988 | +0.04(+2.11%) |
Jan 22, 2009 | 2.567 | 2.567 | 1.786 | 1.885 | 51,809,208 | -0.75(-28.57%) |
Jan 21, 2009 | 2.865 | 3.076 | 2.540 | 2.640 | 39,573,472 | -0.15(-5.45%) |
Jan 20, 2009 | 3.493 | 3.592 | 2.792 | 2.792 | 25,649,152 | -0.80(-22.28%) |
Jan 16, 2009 | 3.725 | 3.797 | 3.367 | 3.592 | 24,822,594 | +0.03(+0.93%) |
Jan 15, 2009 | 4.128 | 4.247 | 3.215 | 3.559 | 37,422,664 | -0.59(-14.19%) |
Jan 14, 2009 | 4.380 | 4.433 | 4.022 | 4.148 | 20,843,552 | -0.34(-7.66%) |
Jan 13, 2009 | 4.466 | 4.532 | 4.287 | 4.492 | 28,934,322 | -0.05(-1.16%) |
Jan 12, 2009 | 4.896 | 4.949 | 4.499 | 4.545 | 22,407,042 | -0.41(-8.28%) |
Jan 09, 2009 | 5.352 | 5.352 | 4.942 | 4.955 | 19,241,792 | -0.38(-7.07%) |
Jan 08, 2009 | 5.418 | 5.418 | 5.114 | 5.332 | 12,078,428 | +0.09(+1.64%) |
Jan 07, 2009 | 5.471 | 5.643 | 5.226 | 5.246 | 11,650,235 | -0.34(-6.15%) |
Jan 06, 2009 | 5.650 | 5.703 | 5.504 | 5.590 | 14,019,644 | +0.03(+0.60%) |
Jan 05, 2009 | 5.551 | 5.690 | 5.438 | 5.557 | 15,372,903 | -0.13(-2.21%) |
Jan 02, 2009 | 5.451 | 5.723 | 5.346 | 5.683 | 8,153,523 | +0.22(+4.00%) |
Dec 31, 2008 | 5.167 | 5.484 | 5.127 | 5.465 | 8,442,782 | +0.19(+3.64%) |
Dec 30, 2008 | 5.140 | 5.293 | 5.074 | 5.273 | 6,971,353 | +0.16(+3.10%) |
Dec 29, 2008 | 5.035 | 5.174 | 5.028 | 5.114 | 7,432,757 | -0.03(-0.51%) |
Dec 26, 2008 | 5.107 | 5.233 | 5.054 | 5.140 | 4,828,674 | -0.03(-0.64%) |
Dec 24, 2008 | 4.962 | 5.174 | 4.935 | 5.174 | 2,955,789 | +0.14(+2.76%) |
Dec 23, 2008 | 4.995 | 5.167 | 4.975 | 5.035 | 10,330,724 | -0.03(-0.52%) |
Dec 22, 2008 | 5.041 | 5.134 | 5.035 | 5.061 | 16,700,921 | +0.00(+0.00%) |
Dec 19, 2008 | 5.002 | 5.207 | 4.975 | 5.061 | 20,641,062 | +0.03(+0.53%) |
Dec 18, 2008 | 4.995 | 5.107 | 4.962 | 5.035 | 19,380,100 | +0.07(+1.33%) |
Dec 17, 2008 | 4.982 | 5.134 | 4.869 | 4.968 | 22,472,130 | -0.32(-6.01%) |
Dec 16, 2008 | 4.916 | 5.326 | 4.896 | 5.286 | 12,425,961 | +0.45(+9.30%) |
Dec 15, 2008 | 5.127 | 5.160 | 4.750 | 4.836 | 13,337,287 | -0.34(-6.52%) |
Dec 12, 2008 | 4.790 | 5.187 | 4.770 | 5.174 | 15,305,692 | +0.17(+3.44%) |
Dec 11, 2008 | 4.988 | 5.167 | 4.863 | 5.002 | 21,321,166 | -0.11(-2.20%) |
Dec 10, 2008 | 5.200 | 5.326 | 4.962 | 5.114 | 12,066,723 | -0.01(-0.26%) |
Dec 09, 2008 | 5.438 | 5.584 | 5.107 | 5.127 | 13,575,457 | -0.38(-6.96%) |
Dec 08, 2008 | 5.776 | 5.915 | 5.405 | 5.511 | 14,242,280 | +0.05(+0.85%) |
Dec 05, 2008 | 5.015 | 5.491 | 4.882 | 5.465 | 12,202,062 | +0.43(+8.54%) |
Dec 04, 2008 | 5.121 | 5.498 | 4.995 | 5.035 | 14,335,236 | -0.19(-3.67%) |
Dec 03, 2008 | 5.260 | 5.723 | 5.140 | 5.226 | 22,986,492 | -0.43(-7.60%) |
Dec 02, 2008 | 5.471 | 5.719 | 5.246 | 5.657 | 17,233,120 | +0.30(+5.56%) |
Dec 01, 2008 | 5.981 | 6.100 | 5.293 | 5.359 | 10,944,805 | -0.97(-15.27%) |
Nov 28, 2008 | 6.100 | 6.338 | 6.014 | 6.325 | 5,267,025 | +0.19(+3.02%) |
Nov 26, 2008 | 5.769 | 6.192 | 5.676 | 6.139 | 11,375,070 | +0.10(+1.64%) |
Nov 25, 2008 | 6.001 | 6.087 | 5.736 | 6.040 | 19,263,022 | +0.30(+5.18%) |
Nov 24, 2008 | 5.002 | 5.809 | 4.849 | 5.743 | 23,575,928 | +0.79(+15.89%) |
Nov 21, 2008 | 5.346 | 5.657 | 4.181 | 4.955 | 27,214,710 | -0.15(-2.85%) |
Nov 20, 2008 | 5.557 | 5.954 | 5.002 | 5.101 | 21,832,026 | -0.46(-8.32%) |
Nov 19, 2008 | 5.954 | 6.219 | 5.564 | 5.564 | 15,356,430 | -0.60(-9.76%) |
Nov 18, 2008 | 6.027 | 6.259 | 5.822 | 6.166 | 16,974,144 | +0.12(+1.97%) |
Nov 17, 2008 | 6.083 | 6.450 | 6.020 | 6.047 | 11,024,735 | -0.26(-4.19%) |
Nov 14, 2008 | 6.616 | 6.874 | 6.298 | 6.311 | 12,119,954 | -0.60(-8.71%) |
Nov 13, 2008 | 6.239 | 6.920 | 5.948 | 6.914 | 22,822,800 | +0.90(+14.96%) |
Nov 12, 2008 | 6.411 | 6.616 | 5.954 | 6.014 | 11,406,692 | -0.60(-9.10%) |
Nov 11, 2008 | 6.497 | 6.742 | 6.311 | 6.616 | 13,343,685 | -0.05(-0.70%) |
Nov 10, 2008 | 7.258 | 7.271 | 6.589 | 6.662 | 8,570,097 | -0.41(-5.80%) |
Nov 07, 2008 | 6.841 | 7.086 | 6.636 | 7.072 | 11,717,580 | +0.38(+5.74%) |
Nov 06, 2008 | 7.595 | 7.734 | 6.675 | 6.689 | 17,234,598 | -0.64(-8.67%) |
Nov 05, 2008 | 8.111 | 8.567 | 7.291 | 7.324 | 14,216,652 | -0.85(-10.36%) |
Nov 04, 2008 | 7.754 | 8.435 | 7.621 | 8.171 | 16,903,584 | +0.56(+7.39%) |
Nov 03, 2008 | 7.509 | 7.800 | 7.224 | 7.608 | 15,628,388 | +0.43(+5.99%) |
Oct 31, 2008 | 6.748 | 7.224 | 6.642 | 7.178 | 14,746,503 | +0.46(+6.79%) |
Oct 30, 2008 | 7.496 | 7.602 | 6.556 | 6.722 | 13,783,503 | -0.40(-5.66%) |
Oct 29, 2008 | 6.953 | 7.602 | 6.603 | 7.125 | 19,681,758 | +0.01(+0.09%) |
Oct 28, 2008 | 6.001 | 7.145 | 5.372 | 7.119 | 26,290,782 | +1.52(+27.04%) |
Oct 27, 2008 | 5.756 | 6.470 | 5.511 | 5.604 | 21,874,454 | +0.26(+4.96%) |
Oct 24, 2008 | 6.603 | 7.211 | 5.160 | 5.339 | 40,394,312 | -2.15(-28.71%) |
Oct 23, 2008 | 7.926 | 7.926 | 6.927 | 7.489 | 21,023,172 | -0.32(-4.15%) |
Oct 22, 2008 | 7.840 | 8.217 | 7.535 | 7.813 | 16,016,103 | -0.29(-3.59%) |
Oct 21, 2008 | 7.244 | 8.435 | 7.205 | 8.104 | 19,015,992 | +0.01(+0.16%) |
Oct 20, 2008 | 8.118 | 8.270 | 7.860 | 8.091 | 12,087,700 | -0.01(-0.08%) |
Oct 17, 2008 | 8.237 | 8.892 | 7.965 | 8.098 | 18,139,920 | -0.41(-4.82%) |
Oct 16, 2008 | 8.587 | 8.647 | 7.674 | 8.508 | 15,371,430 | +0.13(+1.58%) |
Oct 15, 2008 | 8.356 | 8.997 | 8.104 | 8.376 | 20,412,382 | -0.36(-4.16%) |
Oct 14, 2008 | 8.270 | 9.758 | 8.071 | 8.739 | 45,828,304 | +1.55(+21.53%) |
Oct 13, 2008 | 7.416 | 7.482 | 6.669 | 7.191 | 24,435,226 | +0.31(+4.52%) |
Oct 10, 2008 | 6.358 | 7.575 | 6.285 | 6.880 | 35,151,632 | +0.44(+6.89%) |
Oct 09, 2008 | 8.283 | 8.283 | 6.437 | 6.437 | 26,668,868 | -1.51(-18.98%) |
Oct 08, 2008 | 7.112 | 8.739 | 6.616 | 7.946 | 20,392,660 | +0.60(+8.20%) |
Oct 07, 2008 | 8.045 | 8.124 | 7.158 | 7.344 | 21,150,706 | -0.70(-8.72%) |
Oct 06, 2008 | 8.104 | 8.746 | 7.072 | 8.045 | 18,694,326 | -0.70(-8.02%) |
Oct 03, 2008 | 9.467 | 9.666 | 8.481 | 8.746 | 20,134,242 | -0.09(-0.97%) |
Oct 02, 2008 | 9.064 | 9.163 | 8.329 | 8.832 | 15,593,402 | -0.31(-3.40%) |
Oct 01, 2008 | 7.787 | 9.394 | 7.714 | 9.143 | 19,994,612 | +1.27(+16.13%) |
Sep 30, 2008 | 7.079 | 8.634 | 6.947 | 7.873 | 30,193,960 | +1.85(+30.63%) |
Sep 29, 2008 | 10.23 | 10.42 | 5.266 | 6.027 | 45,642,204 | -4.66(-43.63%) |
Sep 26, 2008 | 9.957 | 10.91 | 9.957 | 10.69 | 16,781,354 | -0.33(-3.00%) |
Sep 25, 2008 | 11.30 | 11.33 | 10.41 | 11.02 | 15,720,791 | +0.09(+0.79%) |
Sep 24, 2008 | 11.19 | 11.39 | 10.77 | 10.94 | 9,800,274 | +0.08(+0.73%) |
Sep 23, 2008 | 11.33 | 11.58 | 10.72 | 10.86 | 11,915,284 | -0.39(-3.47%) |
Sep 22, 2008 | 11.91 | 12.24 | 11.08 | 11.25 | 14,200,345 | -1.24(-9.96%) |
Sep 19, 2008 | 12.15 | 13.89 | 10.47 | 12.49 | 58,664,836 | +1.93(+18.30%) |
Sep 18, 2008 | 9.752 | 10.70 | 8.534 | 10.56 | 47,881,520 | +1.10(+11.61%) |
Sep 17, 2008 | 9.983 | 10.25 | 8.997 | 9.461 | 34,095,528 | -0.76(-7.44%) |
Sep 16, 2008 | 9.110 | 10.25 | 8.713 | 10.22 | 31,685,916 | +0.89(+9.50%) |
Sep 15, 2008 | 9.461 | 10.18 | 9.335 | 9.335 | 24,707,940 | -0.79(-7.84%) |
Sep 12, 2008 | 9.811 | 10.22 | 9.705 | 10.13 | 16,659,845 | +0.19(+1.86%) |
Sep 11, 2008 | 9.553 | 10.06 | 9.348 | 9.944 | 30,656,192 | +0.12(+1.21%) |
Sep 10, 2008 | 10.49 | 10.49 | 9.705 | 9.824 | 38,605,556 | -0.71(-6.78%) |
Sep 09, 2008 | 10.82 | 11.25 | 10.53 | 10.54 | 24,808,004 | -0.64(-5.74%) |
Sep 08, 2008 | 11.47 | 11.85 | 10.48 | 11.18 | 31,687,992 | +0.49(+4.58%) |
Sep 05, 2008 | 9.970 | 10.75 | 9.798 | 10.69 | 18,488,288 | +0.64(+6.39%) |
Sep 04, 2008 | 10.74 | 10.81 | 10.05 | 10.05 | 14,359,251 | -0.81(-7.43%) |
Sep 03, 2008 | 10.92 | 10.98 | 10.42 | 10.86 | 15,980,201 | +0.10(+0.92%) |
Sep 02, 2008 | 10.93 | 11.12 | 10.59 | 10.76 | 23,979,052 | +0.32(+3.04%) |
Aug 29, 2008 | 10.19 | 10.64 | 9.996 | 10.44 | 13,531,925 | +0.28(+2.80%) |
Aug 28, 2008 | 10.06 | 10.25 | 9.924 | 10.16 | 15,061,663 | +0.17(+1.66%) |
Aug 27, 2008 | 9.520 | 10.06 | 9.401 | 9.990 | 20,096,890 | +0.55(+5.82%) |
Aug 26, 2008 | 9.375 | 9.646 | 9.183 | 9.441 | 20,649,550 | +0.07(+0.71%) |
Aug 25, 2008 | 9.646 | 9.659 | 9.368 | 9.375 | 13,290,848 | -0.30(-3.14%) |
Aug 22, 2008 | 9.507 | 9.785 | 9.355 | 9.679 | 14,621,696 | +0.34(+3.61%) |
Aug 21, 2008 | 9.150 | 9.447 | 8.938 | 9.341 | 11,655,129 | +0.10(+1.07%) |
Aug 20, 2008 | 9.011 | 9.262 | 8.773 | 9.242 | 18,410,068 | +0.17(+1.82%) |
Aug 19, 2008 | 9.203 | 9.361 | 9.037 | 9.077 | 21,696,032 | -0.40(-4.26%) |
Aug 18, 2008 | 9.983 | 10.00 | 9.428 | 9.480 | 11,418,190 | -0.49(-4.91%) |
Aug 15, 2008 | 9.844 | 10.29 | 9.805 | 9.970 | 13,634,063 | +0.21(+2.17%) |
Aug 14, 2008 | 9.196 | 9.937 | 9.183 | 9.758 | 13,515,800 | +0.44(+4.76%) |
Aug 13, 2008 | 9.884 | 9.917 | 9.209 | 9.315 | 30,395,632 | -0.48(-4.86%) |
Aug 12, 2008 | 10.44 | 10.64 | 9.666 | 9.791 | 18,452,846 | -0.86(-8.07%) |
Aug 11, 2008 | 10.41 | 10.90 | 10.19 | 10.65 | 20,395,440 | +0.28(+2.68%) |
Aug 08, 2008 | 10.12 | 10.49 | 9.877 | 10.37 | 16,424,474 | +0.45(+4.53%) |
Aug 07, 2008 | 9.838 | 10.14 | 9.573 | 9.924 | 28,458,504 | -0.03(-0.33%) |
Aug 06, 2008 | 9.679 | 10.25 | 9.566 | 9.957 | 21,336,578 | +0.05(+0.47%) |
Aug 05, 2008 | 9.355 | 9.930 | 9.169 | 9.910 | 21,029,592 | +0.67(+7.23%) |
Aug 04, 2008 | 9.421 | 9.421 | 8.845 | 9.242 | 13,268,868 | -0.01(-0.14%) |
Aug 01, 2008 | 9.381 | 9.408 | 9.004 | 9.255 | 15,686,962 | +0.01(+0.14%) |
Jul 31, 2008 | 9.196 | 9.672 | 9.077 | 9.242 | 17,954,806 | -0.18(-1.90%) |
Jul 30, 2008 | 9.553 | 9.732 | 8.825 | 9.421 | 22,894,664 | +0.04(+0.42%) |
Jul 29, 2008 | 9.381 | 9.414 | 8.376 | 9.381 | 26,187,822 | +0.82(+9.58%) |
Jul 28, 2008 | 8.766 | 9.255 | 8.468 | 8.561 | 19,922,180 | -0.52(-5.69%) |
Jul 25, 2008 | 9.083 | 9.414 | 8.786 | 9.077 | 22,164,632 | +0.09(+0.96%) |
Jul 24, 2008 | 9.818 | 9.818 | 8.898 | 8.991 | 29,028,264 | -0.70(-7.24%) |
Jul 23, 2008 | 9.408 | 10.02 | 9.361 | 9.692 | 48,041,292 | -0.20(-2.01%) |
Jul 22, 2008 | 8.792 | 9.891 | 8.309 | 9.891 | 43,546,056 | +1.03(+11.65%) |
Jul 21, 2008 | 9.229 | 9.428 | 8.806 | 8.859 | 26,873,738 | -0.09(-1.03%) |
Jul 18, 2008 | 9.156 | 9.176 | 8.588 | 8.951 | 27,269,924 | -0.15(-1.67%) |
Jul 17, 2008 | 8.210 | 9.216 | 7.740 | 9.103 | 42,743,844 | +1.07(+13.34%) |
Jul 16, 2008 | 7.271 | 8.038 | 7.026 | 8.032 | 46,049,664 | +1.12(+16.28%) |
Jul 15, 2008 | 7.079 | 7.456 | 6.020 | 6.907 | 60,900,672 | -0.48(-6.45%) |
Jul 14, 2008 | 8.601 | 8.653 | 7.344 | 7.383 | 55,761,668 | -0.87(-10.58%) |
Jul 11, 2008 | 7.482 | 8.448 | 7.469 | 8.257 | 37,819,160 | +0.42(+5.41%) |
Jul 10, 2008 | 7.522 | 7.959 | 7.258 | 7.833 | 34,627,840 | +0.49(+6.67%) |
Jul 09, 2008 | 7.701 | 7.979 | 7.298 | 7.344 | 32,322,070 | -0.34(-4.39%) |
Jul 08, 2008 | 6.933 | 7.681 | 6.880 | 7.681 | 36,833,532 | +0.86(+12.61%) |
Jul 07, 2008 | 7.079 | 7.271 | 6.576 | 6.821 | 27,179,748 | -0.17(-2.37%) |
Jul 04, 2008 | 7.046 | 7.218 | 6.880 | 6.986 | 15,910,118 | +0.00(+0.00%) |
Jul 03, 2008 | 7.046 | 7.218 | 6.880 | 6.986 | 15,910,118 | -0.06(-0.85%) |
Jul 02, 2008 | 7.443 | 7.588 | 7.039 | 7.046 | 39,338,836 | +0.03(+0.38%) |
Jul 01, 2008 | 6.536 | 7.211 | 6.536 | 7.019 | 29,921,666 | +0.28(+4.22%) |
Jun 30, 2008 | 6.768 | 6.880 | 6.444 | 6.735 | 36,857,960 | -0.03(-0.49%) |
Jun 27, 2008 | 6.781 | 7.059 | 6.682 | 6.768 | 31,659,394 | -0.05(-0.78%) |
Jun 26, 2008 | 6.642 | 6.980 | 6.550 | 6.821 | 38,439,628 | +0.01(+0.10%) |
Jun 25, 2008 | 6.894 | 7.403 | 6.788 | 6.814 | 42,791,564 | +0.09(+1.38%) |
Jun 24, 2008 | 6.675 | 6.940 | 6.483 | 6.722 | 35,699,876 | +0.07(+1.09%) |
Jun 23, 2008 | 6.742 | 6.894 | 6.490 | 6.649 | 41,220,832 | -0.04(-0.59%) |
Jun 20, 2008 | 6.510 | 7.119 | 6.331 | 6.689 | 80,613,232 | +0.24(+3.69%) |
Jun 19, 2008 | 6.113 | 6.523 | 5.928 | 6.450 | 137,068,624 | +0.32(+5.29%) |
Jun 18, 2008 | 7.072 | 7.410 | 6.106 | 6.126 | 157,496,160 | -2.30(-27.26%) |
Jun 17, 2008 | 9.123 | 9.255 | 8.382 | 8.422 | 28,310,126 | -0.55(-6.12%) |
Jun 16, 2008 | 8.620 | 9.103 | 8.554 | 8.971 | 23,620,040 | +0.26(+2.96%) |
Jun 13, 2008 | 9.328 | 9.388 | 7.998 | 8.713 | 47,201,560 | -1.01(-10.35%) |
Jun 12, 2008 | 10.18 | 10.59 | 9.580 | 9.719 | 31,340,824 | -0.43(-4.24%) |
Jun 11, 2008 | 10.89 | 11.00 | 10.14 | 10.15 | 33,680,692 | -0.72(-6.63%) |
Jun 10, 2008 | 10.93 | 11.33 | 10.71 | 10.87 | 32,687,952 | -0.23(-2.09%) |
Jun 09, 2008 | 11.16 | 11.21 | 10.90 | 11.10 | 25,862,862 | +0.03(+0.24%) |
Jun 06, 2008 | 11.51 | 11.58 | 10.90 | 11.07 | 20,100,722 | -0.54(-4.67%) |
Jun 05, 2008 | 11.76 | 11.90 | 11.51 | 11.62 | 20,720,566 | +0.09(+0.80%) |
Jun 04, 2008 | 11.49 | 11.92 | 11.47 | 11.52 | 21,648,410 | +0.05(+0.40%) |
Jun 03, 2008 | 11.91 | 11.93 | 11.42 | 11.48 | 22,411,758 | -0.42(-3.56%) |
Jun 02, 2008 | 12.28 | 12.41 | 11.85 | 11.90 | 21,981,742 | -0.47(-3.80%) |
May 30, 2008 | 12.62 | 12.66 | 12.30 | 12.37 | 14,861,091 | -0.34(-2.71%) |
May 29, 2008 | 12.37 | 12.85 | 12.23 | 12.72 | 9,946,293 | +0.24(+1.96%) |
May 28, 2008 | 12.96 | 12.97 | 12.23 | 12.47 | 15,838,174 | -0.46(-3.58%) |
May 27, 2008 | 12.77 | 13.03 | 12.70 | 12.93 | 10,693,777 | +0.19(+1.51%) |
May 26, 2008 | 13.00 | 13.11 | 12.74 | 12.74 | 6,551,526 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.11 | 12.74 | 12.74 | 6,551,526 | -0.41(-3.12%) |
May 22, 2008 | 12.99 | 13.35 | 12.91 | 13.15 | 7,278,997 | +0.11(+0.81%) |
May 21, 2008 | 13.19 | 13.39 | 13.05 | 13.05 | 13,293,704 | -0.18(-1.35%) |
May 20, 2008 | 13.52 | 13.52 | 13.11 | 13.22 | 6,954,643 | -0.32(-2.34%) |
May 19, 2008 | 13.54 | 13.83 | 13.45 | 13.54 | 6,029,326 | -0.01(-0.05%) |
May 16, 2008 | 13.81 | 13.97 | 13.46 | 13.55 | 6,729,194 | -0.42(-2.98%) |
May 15, 2008 | 13.80 | 14.01 | 13.52 | 13.97 | 8,105,983 | +0.11(+0.76%) |
May 14, 2008 | 13.69 | 14.01 | 13.69 | 13.86 | 5,957,734 | +0.15(+1.06%) |
May 13, 2008 | 14.16 | 14.20 | 13.67 | 13.71 | 8,775,637 | -0.35(-2.49%) |
May 12, 2008 | 13.82 | 14.11 | 13.81 | 14.07 | 5,663,586 | +0.32(+2.36%) |
May 09, 2008 | 13.73 | 14.20 | 13.58 | 13.74 | 8,717,748 | -0.09(-0.62%) |
May 08, 2008 | 14.52 | 14.52 | 13.77 | 13.83 | 12,668,986 | -0.63(-4.35%) |
May 07, 2008 | 14.86 | 14.95 | 14.28 | 14.46 | 10,587,800 | -0.40(-2.72%) |
May 06, 2008 | 14.47 | 14.93 | 14.18 | 14.86 | 8,772,558 | +0.18(+1.22%) |
May 05, 2008 | 14.99 | 15.20 | 14.67 | 14.68 | 7,849,210 | -0.30(-2.03%) |
May 02, 2008 | 15.38 | 15.71 | 14.84 | 14.98 | 8,903,153 | +0.03(+0.18%) |