Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.860 | 5.167 | 4.566 | 4.573 | 0 | -0.74(-13.99%) |
Feb 26, 2009 | 5.186 | 5.473 | 5.056 | 5.317 | 31,759,018 | +0.26(+5.16%) |
Feb 25, 2009 | 4.521 | 5.317 | 4.416 | 5.056 | 45,092,828 | +0.36(+7.64%) |
Feb 24, 2009 | 4.064 | 4.743 | 3.849 | 4.697 | 26,413,576 | +0.69(+17.26%) |
Feb 23, 2009 | 4.051 | 4.116 | 3.686 | 4.005 | 26,937,906 | +0.05(+1.15%) |
Feb 20, 2009 | 3.307 | 4.103 | 3.151 | 3.960 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.110 | 4.162 | 3.484 | 3.497 | 19,534,794 | -0.53(-13.27%) |
Feb 18, 2009 | 4.169 | 4.169 | 3.751 | 4.032 | 15,596,129 | +0.07(+1.81%) |
Feb 17, 2009 | 4.292 | 4.377 | 3.960 | 3.960 | 19,273,996 | -0.64(-13.90%) |
Feb 13, 2009 | 4.736 | 5.030 | 4.501 | 4.599 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.436 | 4.867 | 4.436 | 4.840 | 20,190,394 | +0.18(+3.78%) |
Feb 11, 2009 | 4.482 | 4.788 | 4.195 | 4.664 | 29,474,950 | +0.34(+7.84%) |
Feb 10, 2009 | 5.682 | 5.891 | 4.285 | 4.325 | 35,640,340 | -1.57(-26.58%) |
Feb 09, 2009 | 5.584 | 6.073 | 5.506 | 5.891 | 19,864,672 | +0.37(+6.61%) |
Feb 06, 2009 | 4.821 | 5.702 | 4.814 | 5.525 | 0 | +0.78(+16.51%) |
Feb 05, 2009 | 4.553 | 4.925 | 4.077 | 4.743 | 22,956,962 | +0.22(+4.91%) |
Feb 04, 2009 | 4.449 | 4.638 | 4.299 | 4.521 | 19,278,258 | +0.13(+2.97%) |
Feb 03, 2009 | 4.717 | 4.723 | 4.234 | 4.390 | 17,459,452 | -0.25(-5.48%) |
Feb 02, 2009 | 4.593 | 4.743 | 4.449 | 4.645 | 13,107,722 | -0.10(-2.20%) |
Jan 30, 2009 | 4.991 | 5.317 | 4.684 | 4.749 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.538 | 5.591 | 5.056 | 5.101 | 16,024,199 | -0.59(-10.42%) |
Jan 28, 2009 | 5.584 | 5.790 | 5.382 | 5.695 | 23,922,996 | +0.56(+10.93%) |
Jan 27, 2009 | 5.036 | 5.212 | 4.827 | 5.134 | 14,770,753 | +0.24(+4.93%) |
Jan 26, 2009 | 4.977 | 5.219 | 4.703 | 4.893 | 16,297,668 | -0.08(-1.57%) |
Jan 23, 2009 | 4.436 | 5.017 | 4.240 | 4.971 | 20,460,850 | +0.38(+8.24%) |
Jan 22, 2009 | 4.247 | 5.199 | 4.097 | 4.593 | 34,594,256 | +0.23(+5.23%) |
Jan 21, 2009 | 4.058 | 4.384 | 3.761 | 4.364 | 27,512,274 | +0.56(+14.75%) |
Jan 20, 2009 | 4.234 | 4.292 | 3.790 | 3.803 | 25,519,242 | -0.31(-7.61%) |
Jan 16, 2009 | 4.371 | 4.371 | 3.731 | 4.116 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.514 | 4.514 | 3.725 | 4.058 | 25,725,462 | -0.46(-10.25%) |
Jan 14, 2009 | 4.599 | 4.749 | 4.436 | 4.521 | 11,163,959 | -0.31(-6.35%) |
Jan 13, 2009 | 4.521 | 4.912 | 4.449 | 4.827 | 13,996,079 | +0.28(+6.17%) |
Jan 12, 2009 | 4.945 | 5.043 | 4.377 | 4.547 | 15,803,185 | -0.40(-8.05%) |
Jan 09, 2009 | 5.258 | 5.388 | 4.906 | 4.945 | 10,492,620 | -0.29(-5.60%) |
Jan 08, 2009 | 5.154 | 5.297 | 5.114 | 5.238 | 6,556,427 | +0.05(+1.01%) |
Jan 07, 2009 | 5.499 | 5.558 | 5.114 | 5.186 | 12,083,279 | -0.48(-8.52%) |
Jan 06, 2009 | 5.610 | 5.845 | 5.486 | 5.669 | 10,431,182 | +0.14(+2.48%) |
Jan 05, 2009 | 5.636 | 5.786 | 5.434 | 5.532 | 7,672,874 | -0.25(-4.40%) |
Jan 02, 2009 | 5.538 | 5.826 | 5.336 | 5.786 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.251 | 5.591 | 5.251 | 5.558 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.251 | 5.591 | 5.251 | 5.558 | 7,171,227 | +0.25(+4.67%) |
Dec 30, 2008 | 5.010 | 5.330 | 4.945 | 5.310 | 4,970,281 | +0.33(+6.54%) |
Dec 29, 2008 | 4.932 | 5.049 | 4.756 | 4.984 | 5,926,082 | -0.04(-0.78%) |
Dec 26, 2008 | 5.088 | 5.134 | 4.919 | 5.023 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.088 | 5.167 | 4.919 | 5.167 | 2,512,139 | +0.26(+5.32%) |
Dec 23, 2008 | 4.925 | 4.977 | 4.756 | 4.906 | 6,348,534 | +0.03(+0.67%) |
Dec 22, 2008 | 5.154 | 5.297 | 4.801 | 4.873 | 10,404,056 | -0.39(-7.44%) |
Dec 19, 2008 | 5.401 | 5.617 | 5.154 | 5.264 | 14,527,116 | -0.08(-1.59%) |
Dec 18, 2008 | 5.375 | 5.649 | 5.245 | 5.349 | 8,841,257 | -0.08(-1.56%) |
Dec 17, 2008 | 5.649 | 5.708 | 5.395 | 5.434 | 9,935,813 | -0.23(-4.03%) |
Dec 16, 2008 | 5.199 | 5.662 | 5.134 | 5.662 | 9,612,904 | +0.63(+12.44%) |
Dec 15, 2008 | 5.225 | 5.291 | 4.801 | 5.036 | 8,212,194 | -0.18(-3.50%) |
Dec 12, 2008 | 4.912 | 5.382 | 4.906 | 5.219 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.519 | 5.662 | 5.101 | 5.199 | 11,211,156 | -0.44(-7.75%) |
Dec 10, 2008 | 5.604 | 5.708 | 5.336 | 5.636 | 8,089,530 | +0.14(+2.61%) |
Dec 09, 2008 | 5.610 | 5.904 | 5.460 | 5.493 | 9,873,523 | -0.27(-4.64%) |
Dec 08, 2008 | 5.845 | 5.949 | 5.304 | 5.760 | 15,751,063 | +0.29(+5.24%) |
Dec 05, 2008 | 5.108 | 5.656 | 5.023 | 5.473 | 0 | +0.25(+4.74%) |
Dec 04, 2008 | 5.049 | 5.610 | 5.049 | 5.225 | 12,780,805 | -0.11(-2.08%) |
Dec 03, 2008 | 4.951 | 5.434 | 4.854 | 5.336 | 12,382,754 | +0.15(+2.89%) |
Dec 02, 2008 | 5.415 | 5.415 | 4.795 | 5.186 | 13,462,021 | +0.46(+9.66%) |
Dec 01, 2008 | 5.786 | 5.871 | 4.697 | 4.730 | 10,777,378 | -1.39(-22.71%) |
Nov 28, 2008 | 5.923 | 6.158 | 5.702 | 6.119 | 4,069,261 | +0.24(+4.11%) |
Nov 26, 2008 | 5.388 | 5.878 | 5.349 | 5.878 | 6,645,127 | +0.22(+3.80%) |
Nov 25, 2008 | 5.617 | 5.767 | 5.056 | 5.662 | 15,252,332 | +0.37(+7.03%) |
Nov 24, 2008 | 4.566 | 5.362 | 4.188 | 5.291 | 23,863,160 | +1.20(+29.35%) |
Nov 21, 2008 | 5.206 | 5.206 | 3.255 | 4.090 | 35,197,516 | -0.42(-9.26%) |
Nov 20, 2008 | 4.912 | 5.108 | 4.416 | 4.508 | 29,438,744 | -0.52(-10.26%) |
Nov 19, 2008 | 6.034 | 6.197 | 4.847 | 5.023 | 19,568,454 | -1.17(-18.86%) |
Nov 18, 2008 | 5.936 | 6.439 | 5.767 | 6.191 | 14,755,288 | +0.09(+1.50%) |
Nov 17, 2008 | 6.263 | 6.465 | 5.904 | 6.100 | 10,081,367 | -0.16(-2.60%) |
Nov 14, 2008 | 6.661 | 6.974 | 6.237 | 6.263 | 0 | -0.71(-10.20%) |
Nov 13, 2008 | 6.263 | 6.987 | 5.682 | 6.974 | 20,329,406 | +0.70(+11.24%) |
Nov 12, 2008 | 7.013 | 7.124 | 6.230 | 6.269 | 18,151,524 | -0.91(-12.64%) |
Nov 11, 2008 | 6.980 | 7.300 | 6.752 | 7.176 | 8,334,434 | +0.07(+0.92%) |
Nov 10, 2008 | 7.620 | 7.691 | 6.915 | 7.111 | 7,999,111 | -0.22(-3.02%) |
Nov 07, 2008 | 7.633 | 7.854 | 7.091 | 7.332 | 0 | -0.23(-3.10%) |
Nov 06, 2008 | 8.252 | 8.676 | 7.489 | 7.567 | 18,289,282 | -0.61(-7.50%) |
Nov 05, 2008 | 8.709 | 8.794 | 8.122 | 8.181 | 14,937,500 | -0.68(-7.73%) |
Nov 04, 2008 | 8.481 | 9.035 | 8.357 | 8.865 | 15,343,513 | +0.54(+6.50%) |
Nov 03, 2008 | 8.089 | 8.344 | 7.828 | 8.324 | 9,203,882 | +0.23(+2.82%) |
Oct 31, 2008 | 8.063 | 8.481 | 7.822 | 8.096 | 0 | +0.07(+0.89%) |
Oct 30, 2008 | 8.304 | 8.644 | 7.561 | 8.024 | 12,687,852 | +0.10(+1.23%) |
Oct 29, 2008 | 7.626 | 8.128 | 7.460 | 7.926 | 15,872,555 | +0.19(+2.45%) |
Oct 28, 2008 | 6.850 | 7.750 | 6.608 | 7.737 | 16,842,896 | +1.27(+19.56%) |
Oct 27, 2008 | 6.602 | 7.372 | 6.471 | 6.471 | 14,736,807 | -0.13(-1.98%) |
Oct 24, 2008 | 5.401 | 7.006 | 5.401 | 6.602 | 0 | +0.03(+0.50%) |
Oct 23, 2008 | 7.228 | 7.228 | 6.315 | 6.569 | 17,008,018 | -0.44(-6.33%) |
Oct 22, 2008 | 6.667 | 7.587 | 6.556 | 7.013 | 19,458,632 | -0.13(-1.83%) |
Oct 21, 2008 | 6.152 | 7.626 | 6.152 | 7.143 | 23,066,358 | +0.79(+12.42%) |
Oct 20, 2008 | 7.078 | 7.078 | 5.884 | 6.354 | 16,017,932 | -0.22(-3.37%) |
Oct 17, 2008 | 6.426 | 7.039 | 6.426 | 6.576 | 0 | -0.31(-4.46%) |
Oct 16, 2008 | 6.804 | 7.378 | 6.360 | 6.882 | 13,849,921 | +0.09(+1.34%) |
Oct 15, 2008 | 6.856 | 7.756 | 6.641 | 6.791 | 19,816,420 | -1.02(-13.03%) |
Oct 14, 2008 | 6.034 | 8.181 | 5.995 | 7.809 | 60,251,472 | +2.75(+54.25%) |
Oct 13, 2008 | 5.310 | 5.545 | 4.495 | 5.062 | 16,139,089 | +0.63(+14.29%) |
Oct 10, 2008 | 4.390 | 5.082 | 3.751 | 4.429 | 0 | +0.24(+5.76%) |
Oct 09, 2008 | 5.989 | 6.595 | 4.142 | 4.188 | 38,787,476 | -1.68(-28.67%) |
Oct 08, 2008 | 7.176 | 7.222 | 5.767 | 5.871 | 20,568,432 | -1.05(-15.17%) |
Oct 07, 2008 | 7.593 | 7.893 | 6.817 | 6.921 | 10,550,170 | -0.77(-10.01%) |
Oct 06, 2008 | 7.339 | 8.194 | 6.791 | 7.691 | 12,662,004 | -0.50(-6.06%) |
Oct 03, 2008 | 9.146 | 9.916 | 7.209 | 8.187 | 0 | -0.43(-5.00%) |
Oct 02, 2008 | 8.833 | 9.198 | 8.161 | 8.618 | 7,921,888 | -0.34(-3.79%) |
Oct 01, 2008 | 7.789 | 9.459 | 7.509 | 8.957 | 16,317,601 | +1.17(+14.99%) |
Sep 30, 2008 | 7.222 | 7.998 | 6.680 | 7.789 | 10,196,135 | +1.40(+21.84%) |
Sep 29, 2008 | 8.807 | 9.283 | 6.295 | 6.393 | 19,626,670 | -3.20(-33.33%) |
Sep 26, 2008 | 8.389 | 9.818 | 8.389 | 9.590 | 14,095,873 | +0.46(+5.00%) |
Sep 25, 2008 | 8.839 | 9.785 | 8.233 | 9.133 | 11,760,899 | +0.49(+5.66%) |
Sep 24, 2008 | 8.742 | 9.100 | 8.644 | 8.644 | 11,244,538 | +0.08(+0.99%) |
Sep 23, 2008 | 8.709 | 9.290 | 8.428 | 8.559 | 12,812,093 | -0.25(-2.81%) |
Sep 22, 2008 | 9.942 | 9.948 | 8.520 | 8.807 | 15,642,352 | -0.90(-9.27%) |
Sep 19, 2008 | 10.87 | 12.06 | 8.161 | 9.707 | 0 | +1.10(+12.81%) |
Sep 18, 2008 | 8.102 | 8.905 | 5.669 | 8.605 | 55,217,964 | +0.76(+9.73%) |
Sep 17, 2008 | 7.854 | 8.265 | 7.241 | 7.841 | 27,753,762 | -0.40(-4.83%) |
Sep 16, 2008 | 7.698 | 8.396 | 7.209 | 8.239 | 29,931,144 | +0.16(+1.94%) |
Sep 15, 2008 | 8.050 | 8.885 | 8.050 | 8.083 | 27,019,492 | -0.64(-7.33%) |
Sep 12, 2008 | 7.978 | 8.774 | 7.913 | 8.722 | 0 | +0.37(+4.45%) |
Sep 11, 2008 | 7.828 | 8.396 | 7.802 | 8.350 | 13,802,243 | +0.16(+1.91%) |
Sep 10, 2008 | 8.709 | 8.742 | 7.802 | 8.194 | 22,520,142 | -0.38(-4.49%) |
Sep 09, 2008 | 8.820 | 9.156 | 8.559 | 8.578 | 22,339,784 | -0.38(-4.29%) |
Sep 08, 2008 | 9.270 | 9.348 | 7.900 | 8.963 | 26,928,574 | +0.50(+5.94%) |
Sep 05, 2008 | 7.724 | 8.481 | 7.626 | 8.461 | 0 | +0.68(+8.81%) |
Sep 04, 2008 | 8.252 | 8.291 | 7.717 | 7.776 | 10,942,791 | -0.52(-6.22%) |
Sep 03, 2008 | 8.220 | 8.370 | 8.004 | 8.291 | 13,494,653 | +0.07(+0.87%) |
Sep 02, 2008 | 8.187 | 8.474 | 8.076 | 8.220 | 13,850,365 | +0.38(+4.91%) |
Aug 29, 2008 | 7.456 | 8.030 | 7.339 | 7.835 | 0 | +0.20(+2.56%) |
Aug 28, 2008 | 7.339 | 7.639 | 7.293 | 7.639 | 11,131,345 | +0.29(+4.00%) |
Aug 27, 2008 | 7.248 | 7.456 | 7.032 | 7.346 | 10,546,981 | +0.10(+1.35%) |
Aug 26, 2008 | 7.124 | 7.261 | 7.045 | 7.248 | 11,387,673 | +0.15(+2.11%) |
Aug 25, 2008 | 7.411 | 7.411 | 7.039 | 7.098 | 12,436,291 | -0.38(-5.14%) |
Aug 22, 2008 | 7.111 | 7.606 | 7.111 | 7.482 | 0 | +0.61(+8.93%) |
Aug 21, 2008 | 6.948 | 7.072 | 6.837 | 6.869 | 11,224,569 | -0.25(-3.48%) |
Aug 20, 2008 | 6.915 | 7.195 | 6.719 | 7.117 | 17,445,406 | +0.16(+2.35%) |
Aug 19, 2008 | 7.130 | 7.176 | 6.745 | 6.954 | 17,602,894 | -0.32(-4.39%) |
Aug 18, 2008 | 7.711 | 7.711 | 7.209 | 7.274 | 12,112,094 | -0.38(-4.94%) |
Aug 15, 2008 | 7.580 | 7.861 | 7.522 | 7.652 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.222 | 7.652 | 7.085 | 7.450 | 13,375,781 | +0.23(+3.16%) |
Aug 13, 2008 | 7.633 | 7.704 | 7.006 | 7.222 | 21,220,364 | -0.44(-5.79%) |
Aug 12, 2008 | 8.044 | 8.207 | 7.600 | 7.665 | 21,581,016 | -0.53(-6.45%) |
Aug 11, 2008 | 7.861 | 8.559 | 7.639 | 8.194 | 20,940,382 | +0.40(+5.19%) |
Aug 08, 2008 | 7.248 | 7.887 | 7.176 | 7.789 | 25,355,838 | +0.74(+10.45%) |
Aug 07, 2008 | 7.391 | 7.554 | 6.928 | 7.052 | 20,130,574 | -0.45(-6.00%) |
Aug 06, 2008 | 7.111 | 7.691 | 6.941 | 7.502 | 23,735,604 | +0.38(+5.31%) |
Aug 05, 2008 | 7.091 | 7.169 | 6.882 | 7.124 | 19,031,694 | +0.28(+4.10%) |
Aug 04, 2008 | 7.117 | 7.117 | 6.602 | 6.843 | 16,636,614 | -0.31(-4.38%) |
Aug 01, 2008 | 6.889 | 7.306 | 6.726 | 7.156 | 16,911,386 | +0.27(+3.98%) |
Jul 31, 2008 | 6.980 | 7.091 | 6.791 | 6.882 | 34,250,260 | -0.44(-5.97%) |
Jul 30, 2008 | 7.822 | 7.907 | 7.000 | 7.319 | 28,234,340 | -0.15(-2.01%) |
Jul 29, 2008 | 7.469 | 7.469 | 6.837 | 7.469 | 15,121,328 | +0.55(+7.92%) |
Jul 28, 2008 | 7.189 | 7.541 | 6.850 | 6.921 | 11,943,244 | -0.36(-4.93%) |
Jul 25, 2008 | 7.241 | 7.893 | 7.000 | 7.280 | 15,639,354 | -0.02(-0.27%) |
Jul 24, 2008 | 7.854 | 8.154 | 7.195 | 7.300 | 18,757,316 | -0.60(-7.60%) |
Jul 23, 2008 | 7.828 | 8.350 | 7.280 | 7.900 | 42,184,596 | +0.08(+1.00%) |
Jul 22, 2008 | 6.856 | 7.887 | 6.413 | 7.822 | 37,291,000 | +0.32(+4.26%) |
Jul 21, 2008 | 7.822 | 7.893 | 7.437 | 7.502 | 23,531,798 | +0.09(+1.23%) |
Jul 18, 2008 | 6.928 | 7.789 | 6.928 | 7.411 | 28,833,274 | +0.38(+5.48%) |
Jul 17, 2008 | 6.719 | 7.463 | 6.269 | 7.026 | 33,305,074 | +0.67(+10.57%) |
Jul 16, 2008 | 5.786 | 6.452 | 5.558 | 6.354 | 24,123,370 | +0.89(+16.37%) |
Jul 15, 2008 | 5.649 | 5.891 | 5.173 | 5.460 | 33,892,748 | -0.26(-4.56%) |
Jul 14, 2008 | 6.661 | 6.680 | 5.558 | 5.721 | 29,493,310 | -0.70(-10.87%) |
Jul 11, 2008 | 6.465 | 6.595 | 6.165 | 6.419 | 27,629,248 | -0.25(-3.81%) |
Jul 10, 2008 | 6.798 | 6.876 | 6.458 | 6.674 | 28,911,434 | -0.20(-2.85%) |
Jul 09, 2008 | 7.502 | 7.574 | 6.843 | 6.869 | 17,737,092 | -0.64(-8.51%) |
Jul 08, 2008 | 6.980 | 7.561 | 6.850 | 7.509 | 22,349,664 | +0.61(+8.79%) |
Jul 07, 2008 | 7.261 | 7.391 | 6.784 | 6.902 | 31,236,124 | -0.34(-4.68%) |
Jul 04, 2008 | 7.450 | 7.496 | 7.202 | 7.241 | 8,403,496 | +0.00(+0.00%) |
Jul 03, 2008 | 7.450 | 7.496 | 7.202 | 7.241 | 8,403,496 | -0.01(-0.18%) |
Jul 02, 2008 | 7.417 | 7.672 | 7.235 | 7.254 | 17,646,096 | -0.16(-2.20%) |
Jul 01, 2008 | 7.091 | 7.437 | 7.045 | 7.417 | 21,326,550 | +0.25(+3.55%) |
Jun 30, 2008 | 7.254 | 7.411 | 7.117 | 7.163 | 22,110,756 | -0.10(-1.44%) |
Jun 27, 2008 | 7.352 | 7.443 | 7.182 | 7.267 | 15,583,328 | -0.05(-0.62%) |
Jun 26, 2008 | 7.293 | 7.561 | 7.222 | 7.313 | 17,644,700 | -0.08(-1.06%) |
Jun 25, 2008 | 7.456 | 7.737 | 7.306 | 7.391 | 25,926,986 | -0.03(-0.44%) |
Jun 24, 2008 | 7.228 | 7.548 | 7.072 | 7.424 | 29,172,404 | +0.25(+3.45%) |
Jun 23, 2008 | 7.567 | 7.567 | 7.176 | 7.176 | 19,310,850 | -0.35(-4.60%) |
Jun 20, 2008 | 7.143 | 7.659 | 6.524 | 7.522 | 39,854,816 | +0.12(+1.59%) |
Jun 19, 2008 | 7.228 | 7.450 | 7.189 | 7.404 | 23,306,992 | +0.14(+1.98%) |
Jun 18, 2008 | 7.261 | 7.724 | 7.039 | 7.261 | 35,742,568 | -0.18(-2.37%) |
Jun 17, 2008 | 7.822 | 7.913 | 7.404 | 7.437 | 44,966,520 | -0.26(-3.39%) |
Jun 16, 2008 | 7.646 | 7.867 | 7.613 | 7.698 | 38,424,612 | +0.05(+0.60%) |
Jun 13, 2008 | 7.613 | 7.763 | 7.476 | 7.652 | 151,745,776 | -0.16(-2.09%) |
Jun 12, 2008 | 9.146 | 9.427 | 7.593 | 7.815 | 61,194,340 | -2.43(-23.74%) |
Jun 11, 2008 | 11.00 | 11.06 | 10.22 | 10.25 | 11,679,394 | -0.75(-6.82%) |
Jun 10, 2008 | 11.06 | 11.25 | 10.72 | 11.00 | 9,560,256 | +0.14(+1.26%) |
Jun 09, 2008 | 11.43 | 11.43 | 10.80 | 10.86 | 13,289,956 | -0.42(-3.76%) |
Jun 06, 2008 | 11.62 | 11.72 | 11.25 | 11.29 | 10,340,670 | -0.69(-5.72%) |
Jun 05, 2008 | 11.99 | 12.04 | 11.75 | 11.97 | 7,910,033 | +0.05(+0.38%) |
Jun 04, 2008 | 12.21 | 12.23 | 11.76 | 11.93 | 12,320,464 | -0.30(-2.45%) |
Jun 03, 2008 | 12.65 | 12.73 | 12.09 | 12.23 | 8,706,277 | -0.31(-2.50%) |
Jun 02, 2008 | 12.68 | 12.69 | 12.32 | 12.54 | 9,477,504 | -0.16(-1.28%) |
May 30, 2008 | 13.14 | 13.14 | 12.62 | 12.70 | 7,538,227 | -0.35(-2.65%) |
May 29, 2008 | 12.58 | 13.13 | 12.58 | 13.05 | 12,288,229 | +0.22(+1.73%) |
May 28, 2008 | 13.34 | 13.39 | 12.53 | 12.83 | 21,769,660 | -1.49(-10.43%) |
May 27, 2008 | 14.30 | 14.48 | 14.08 | 14.32 | 5,239,144 | +0.05(+0.37%) |
May 26, 2008 | 14.62 | 14.63 | 14.25 | 14.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.62 | 14.63 | 14.25 | 14.27 | 5,305,467 | -0.45(-3.06%) |
May 22, 2008 | 14.64 | 14.96 | 14.48 | 14.72 | 4,939,526 | +0.00(+0.00%) |
May 21, 2008 | 15.03 | 15.18 | 14.70 | 14.72 | 7,241,252 | -0.30(-2.00%) |
May 20, 2008 | 15.39 | 15.39 | 14.93 | 15.02 | 6,102,421 | -0.42(-2.75%) |
May 19, 2008 | 15.49 | 15.74 | 15.39 | 15.44 | 4,377,808 | -0.03(-0.21%) |
May 16, 2008 | 16.13 | 16.15 | 15.36 | 15.47 | 7,171,133 | -0.89(-5.46%) |
May 15, 2008 | 16.12 | 16.41 | 15.95 | 16.37 | 4,371,683 | +0.29(+1.79%) |
May 14, 2008 | 15.92 | 16.21 | 15.79 | 16.08 | 4,308,730 | +0.29(+1.86%) |
May 13, 2008 | 16.13 | 16.13 | 15.75 | 15.79 | 3,623,832 | -0.25(-1.55%) |
May 12, 2008 | 15.72 | 16.05 | 15.70 | 16.03 | 3,515,502 | +0.38(+2.46%) |
May 09, 2008 | 15.44 | 16.01 | 15.33 | 15.65 | 4,142,592 | +0.01(+0.04%) |
May 08, 2008 | 15.98 | 15.99 | 15.49 | 15.64 | 5,413,240 | -0.25(-1.56%) |
May 07, 2008 | 16.54 | 16.67 | 15.83 | 15.89 | 5,187,151 | -0.67(-4.06%) |
May 06, 2008 | 16.33 | 16.72 | 16.07 | 16.56 | 4,616,697 | +0.05(+0.32%) |
May 05, 2008 | 16.59 | 16.75 | 16.33 | 16.51 | 3,583,963 | -0.11(-0.67%) |
May 02, 2008 | 16.90 | 17.04 | 16.51 | 16.62 | 5,225,904 | -0.08(-0.51%) |
May 01, 2008 | 15.72 | 16.81 | 15.72 | 16.71 | 5,879,186 | +0.97(+6.13%) |
Apr 30, 2008 | 15.82 | 16.17 | 15.69 | 15.74 | 5,003,128 | -0.01(-0.08%) |
Apr 29, 2008 | 15.84 | 15.92 | 15.63 | 15.75 | 2,694,064 | -0.04(-0.25%) |
Apr 28, 2008 | 15.98 | 15.98 | 15.64 | 15.79 | 4,464,877 | -0.08(-0.53%) |
Apr 25, 2008 | 15.64 | 15.95 | 15.27 | 15.88 | 5,712,398 | +0.38(+2.48%) |
Apr 24, 2008 | 15.01 | 15.66 | 15.01 | 15.49 | 8,391,589 | +0.51(+3.40%) |
Apr 23, 2008 | 15.10 | 15.23 | 14.82 | 14.98 | 5,468,394 | -0.10(-0.65%) |
Apr 22, 2008 | 15.02 | 15.23 | 14.81 | 15.08 | 6,801,107 | -0.03(-0.22%) |
Apr 21, 2008 | 16.00 | 16.11 | 14.87 | 15.12 | 10,085,603 | -0.99(-6.12%) |
Apr 18, 2008 | 15.90 | 16.46 | 15.90 | 16.10 | 7,865,995 | +0.63(+4.09%) |
Apr 17, 2008 | 15.98 | 15.98 | 14.68 | 15.47 | 11,169,131 | -0.32(-2.03%) |
Apr 16, 2008 | 15.15 | 15.88 | 15.15 | 15.79 | 9,288,761 | +0.96(+6.47%) |
Apr 15, 2008 | 14.53 | 15.02 | 14.51 | 14.83 | 6,568,347 | +0.33(+2.30%) |
Apr 14, 2008 | 15.23 | 15.32 | 14.47 | 14.50 | 9,280,263 | -0.91(-5.89%) |
Apr 11, 2008 | 15.42 | 15.75 | 15.24 | 15.40 | 6,857,406 | -0.24(-1.54%) |
Apr 10, 2008 | 15.25 | 15.87 | 15.14 | 15.64 | 6,159,420 | +0.36(+2.35%) |
Apr 09, 2008 | 15.66 | 15.75 | 15.28 | 15.28 | 4,663,063 | -0.22(-1.43%) |
Apr 08, 2008 | 15.60 | 15.66 | 15.27 | 15.51 | 6,337,462 | -0.18(-1.12%) |
Apr 07, 2008 | 15.67 | 15.94 | 15.53 | 15.68 | 3,799,165 | +0.21(+1.35%) |
Apr 04, 2008 | 16.00 | 16.05 | 15.42 | 15.47 | 4,576,423 | -0.46(-2.87%) |
Apr 03, 2008 | 15.81 | 16.09 | 15.53 | 15.93 | 6,974,280 | +0.05(+0.33%) |
Apr 02, 2008 | 15.34 | 16.24 | 15.34 | 15.88 | 11,922,763 | +0.55(+3.62%) |
Apr 01, 2008 | 14.88 | 15.37 | 14.68 | 15.32 | 7,376,960 | +1.00(+7.02%) |
Mar 31, 2008 | 14.29 | 14.72 | 14.19 | 14.32 | 6,745,493 | +0.05(+0.32%) |
Mar 28, 2008 | 14.54 | 14.63 | 14.20 | 14.27 | 7,933,325 | -0.16(-1.09%) |
Mar 27, 2008 | 14.86 | 14.94 | 14.12 | 14.43 | 11,993,925 | -0.42(-2.81%) |
Mar 26, 2008 | 15.52 | 15.52 | 14.74 | 14.85 | 6,363,733 | -0.82(-5.21%) |
Mar 25, 2008 | 15.72 | 15.75 | 15.30 | 15.66 | 6,069,978 | -0.06(-0.37%) |
Mar 24, 2008 | 15.36 | 16.13 | 15.34 | 15.72 | 9,754,154 | +0.41(+2.68%) |
Mar 21, 2008 | 14.37 | 15.36 | 14.10 | 15.31 | 11,531,962 | +0.00(+0.00%) |
Mar 20, 2008 | 14.37 | 15.36 | 14.10 | 15.31 | 11,531,962 | +0.95(+6.63%) |
Mar 19, 2008 | 14.85 | 15.08 | 14.28 | 14.36 | 8,483,830 | -0.22(-1.52%) |
Mar 18, 2008 | 14.20 | 15.05 | 13.93 | 14.58 | 8,429,485 | +0.68(+4.88%) |
Mar 17, 2008 | 13.49 | 14.09 | 13.17 | 13.90 | 11,470,546 | +0.05(+0.33%) |
Mar 14, 2008 | 14.72 | 14.96 | 13.64 | 13.86 | 12,109,812 | -0.75(-5.14%) |
Mar 13, 2008 | 14.08 | 14.70 | 13.69 | 14.61 | 7,385,718 | +0.35(+2.42%) |
Mar 12, 2008 | 14.72 | 15.43 | 14.25 | 14.26 | 7,662,408 | -0.60(-4.04%) |
Mar 11, 2008 | 13.97 | 14.88 | 13.97 | 14.86 | 10,154,768 | +1.24(+9.10%) |
Mar 10, 2008 | 13.66 | 13.92 | 13.31 | 13.62 | 10,265,744 | -0.04(-0.29%) |
Mar 07, 2008 | 13.29 | 13.95 | 13.18 | 13.66 | 7,208,881 | +0.29(+2.15%) |
Mar 06, 2008 | 13.72 | 13.81 | 13.37 | 13.37 | 5,367,124 | -0.48(-3.48%) |
Mar 05, 2008 | 14.08 | 14.32 | 13.73 | 13.86 | 7,498,788 | -0.09(-0.65%) |
Mar 04, 2008 | 13.95 | 14.06 | 13.52 | 13.95 | 7,879,503 | -0.16(-1.11%) |