Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.827 | 4.045 | 3.822 | 3.852 | 0 | -0.27(-6.52%) |
Feb 26, 2009 | 4.248 | 4.339 | 4.081 | 4.121 | 622,397,120 | +0.07(+1.63%) |
Feb 25, 2009 | 4.020 | 4.243 | 3.817 | 4.055 | 641,374,528 | -0.03(-0.62%) |
Feb 24, 2009 | 3.690 | 4.081 | 3.645 | 4.081 | 525,439,552 | +0.44(+12.12%) |
Feb 23, 2009 | 3.908 | 3.939 | 3.640 | 3.640 | 419,810,144 | -0.13(-3.49%) |
Feb 20, 2009 | 3.640 | 3.868 | 3.472 | 3.771 | 806,873,536 | -0.06(-1.46%) |
Feb 19, 2009 | 4.116 | 4.136 | 3.802 | 3.827 | 412,098,880 | -0.21(-5.27%) |
Feb 18, 2009 | 4.162 | 4.172 | 3.913 | 4.040 | 431,488,672 | +0.00(+0.00%) |
Feb 17, 2009 | 4.202 | 4.258 | 4.040 | 4.040 | 439,481,120 | -0.45(-9.94%) |
Feb 13, 2009 | 4.562 | 4.638 | 4.471 | 4.486 | 334,984,160 | -0.18(-3.80%) |
Feb 12, 2009 | 4.572 | 4.689 | 4.385 | 4.663 | 452,182,784 | -0.06(-1.27%) |
Feb 11, 2009 | 4.582 | 4.734 | 4.562 | 4.723 | 360,591,456 | +0.22(+4.81%) |
Feb 10, 2009 | 4.957 | 5.008 | 4.461 | 4.506 | 640,302,016 | -0.51(-10.20%) |
Feb 09, 2009 | 5.008 | 5.115 | 4.932 | 5.018 | 334,835,424 | +0.06(+1.12%) |
Feb 06, 2009 | 4.745 | 5.013 | 4.709 | 4.963 | 523,719,872 | +0.34(+7.46%) |
Feb 05, 2009 | 4.491 | 4.734 | 4.329 | 4.618 | 779,926,656 | +0.07(+1.56%) |
Feb 04, 2009 | 4.643 | 4.745 | 4.511 | 4.547 | 419,428,640 | -0.05(-1.10%) |
Feb 03, 2009 | 4.760 | 4.770 | 4.496 | 4.598 | 362,506,688 | -0.09(-1.84%) |
Feb 02, 2009 | 4.562 | 4.729 | 4.516 | 4.684 | 237,879,168 | +0.00(+0.00%) |
Jan 30, 2009 | 4.881 | 4.927 | 4.603 | 4.684 | 0 | -0.13(-2.74%) |
Jan 29, 2009 | 5.028 | 5.074 | 4.790 | 4.816 | 326,139,232 | -0.41(-7.86%) |
Jan 28, 2009 | 5.039 | 5.328 | 4.963 | 5.226 | 617,173,504 | +0.59(+12.80%) |
Jan 27, 2009 | 4.567 | 4.653 | 4.491 | 4.633 | 267,549,536 | +0.16(+3.51%) |
Jan 26, 2009 | 4.648 | 4.765 | 4.410 | 4.476 | 398,135,744 | -0.08(-1.78%) |
Jan 23, 2009 | 4.212 | 4.608 | 4.197 | 4.557 | 455,217,888 | +0.15(+3.33%) |
Jan 22, 2009 | 4.511 | 4.643 | 4.288 | 4.410 | 463,903,168 | -0.29(-6.15%) |
Jan 21, 2009 | 4.339 | 4.709 | 4.162 | 4.699 | 624,625,600 | +0.60(+14.73%) |
Jan 20, 2009 | 4.633 | 4.689 | 4.091 | 4.096 | 481,307,424 | -0.81(-16.53%) |
Jan 16, 2009 | 5.196 | 5.251 | 4.684 | 4.907 | 0 | -0.15(-3.01%) |
Jan 15, 2009 | 5.287 | 5.292 | 4.860 | 5.059 | 523,292,640 | -0.24(-4.59%) |
Jan 14, 2009 | 5.439 | 5.449 | 5.262 | 5.302 | 322,783,648 | -0.32(-5.77%) |
Jan 13, 2009 | 5.469 | 5.692 | 5.414 | 5.627 | 406,063,968 | +0.08(+1.37%) |
Jan 12, 2009 | 5.839 | 5.855 | 5.469 | 5.551 | 287,639,520 | -0.31(-5.28%) |
Jan 09, 2009 | 6.103 | 6.139 | 5.850 | 5.860 | 201,517,952 | -0.19(-3.18%) |
Jan 08, 2009 | 6.042 | 6.144 | 5.986 | 6.052 | 211,915,952 | -0.03(-0.42%) |
Jan 07, 2009 | 6.265 | 6.311 | 6.068 | 6.078 | 209,963,760 | -0.33(-5.22%) |
Jan 06, 2009 | 6.387 | 6.498 | 6.341 | 6.412 | 245,753,872 | +0.10(+1.61%) |
Jan 05, 2009 | 6.387 | 6.458 | 6.275 | 6.311 | 204,946,592 | -0.11(-1.66%) |
Jan 02, 2009 | 6.351 | 6.493 | 6.189 | 6.417 | 188,988,160 | +0.07(+1.12%) |
Jan 01, 2009 | 6.164 | 6.402 | 6.118 | 6.346 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.164 | 6.402 | 6.118 | 6.346 | 175,015,408 | +0.20(+3.22%) |
Dec 30, 2008 | 5.951 | 6.179 | 5.931 | 6.149 | 115,959,720 | +0.23(+3.85%) |
Dec 29, 2008 | 5.986 | 5.992 | 5.809 | 5.921 | 76,047,960 | -0.05(-0.85%) |
Dec 26, 2008 | 6.027 | 6.037 | 5.898 | 5.971 | 59,646,828 | +0.01(+0.08%) |
Dec 24, 2008 | 5.885 | 5.976 | 5.829 | 5.966 | 35,657,308 | +0.13(+2.17%) |
Dec 23, 2008 | 6.012 | 6.068 | 5.824 | 5.839 | 117,806,648 | -0.14(-2.37%) |
Dec 22, 2008 | 6.215 | 6.245 | 5.890 | 5.981 | 237,284,736 | -0.22(-3.52%) |
Dec 19, 2008 | 6.215 | 6.362 | 6.108 | 6.199 | 260,577,632 | -0.11(-1.69%) |
Dec 18, 2008 | 6.524 | 6.615 | 6.235 | 6.306 | 292,660,384 | -0.19(-2.89%) |
Dec 17, 2008 | 6.433 | 6.681 | 6.362 | 6.493 | 298,711,424 | -0.06(-0.93%) |
Dec 16, 2008 | 6.032 | 6.564 | 5.997 | 6.554 | 439,372,320 | +0.66(+11.18%) |
Dec 15, 2008 | 6.133 | 6.154 | 5.809 | 5.895 | 219,332,128 | -0.25(-4.12%) |
Dec 12, 2008 | 5.814 | 6.169 | 5.743 | 6.149 | 263,563,568 | +0.12(+1.93%) |
Dec 11, 2008 | 6.433 | 6.483 | 6.002 | 6.032 | 306,003,232 | -0.50(-7.68%) |
Dec 10, 2008 | 6.701 | 6.737 | 6.392 | 6.534 | 306,660,416 | -0.12(-1.75%) |
Dec 09, 2008 | 6.808 | 6.990 | 6.590 | 6.651 | 381,408,064 | -0.28(-4.02%) |
Dec 08, 2008 | 6.762 | 7.005 | 6.686 | 6.929 | 398,298,048 | +0.44(+6.71%) |
Dec 05, 2008 | 5.870 | 6.534 | 5.860 | 6.493 | 441,087,040 | +0.48(+7.92%) |
Dec 04, 2008 | 5.936 | 6.362 | 5.875 | 6.017 | 351,595,968 | -0.07(-1.08%) |
Dec 03, 2008 | 5.733 | 6.154 | 5.520 | 6.083 | 411,954,112 | +0.30(+5.17%) |
Dec 02, 2008 | 5.520 | 5.824 | 5.292 | 5.784 | 386,768,864 | +0.44(+8.15%) |
Dec 01, 2008 | 6.169 | 6.184 | 5.338 | 5.348 | 329,045,664 | -1.07(-16.67%) |
Nov 28, 2008 | 6.270 | 6.473 | 6.199 | 6.417 | 107,545,752 | +0.16(+2.51%) |
Nov 26, 2008 | 5.814 | 6.286 | 5.779 | 6.260 | 269,832,800 | +0.28(+4.66%) |
Nov 25, 2008 | 6.007 | 6.093 | 5.687 | 5.981 | 462,437,600 | +0.33(+5.83%) |
Nov 24, 2008 | 5.175 | 5.875 | 5.110 | 5.652 | 606,042,432 | +0.75(+15.19%) |
Nov 21, 2008 | 4.983 | 4.993 | 4.395 | 4.907 | 709,051,840 | +0.15(+3.09%) |
Nov 20, 2008 | 5.241 | 5.363 | 4.684 | 4.760 | 790,967,168 | -0.57(-10.74%) |
Nov 19, 2008 | 5.921 | 5.961 | 5.292 | 5.333 | 408,566,336 | -0.62(-10.47%) |
Nov 18, 2008 | 6.068 | 6.139 | 5.708 | 5.956 | 426,143,840 | -0.09(-1.43%) |
Nov 17, 2008 | 6.341 | 6.397 | 6.007 | 6.042 | 364,119,584 | -0.41(-6.36%) |
Nov 14, 2008 | 6.651 | 6.828 | 6.367 | 6.453 | 377,383,712 | -0.34(-5.07%) |
Nov 13, 2008 | 6.433 | 6.853 | 5.931 | 6.798 | 517,579,680 | +0.46(+7.28%) |
Nov 12, 2008 | 6.635 | 6.762 | 6.321 | 6.336 | 373,539,808 | -0.42(-6.16%) |
Nov 11, 2008 | 6.868 | 6.975 | 6.640 | 6.752 | 344,208,192 | -0.24(-3.48%) |
Nov 10, 2008 | 7.386 | 7.452 | 6.848 | 6.995 | 224,622,496 | -0.21(-2.95%) |
Nov 07, 2008 | 7.208 | 7.315 | 7.031 | 7.208 | 224,900,288 | +0.10(+1.35%) |
Nov 06, 2008 | 7.507 | 7.674 | 7.071 | 7.112 | 323,267,680 | -0.52(-6.78%) |
Nov 05, 2008 | 8.227 | 8.283 | 7.578 | 7.629 | 236,446,384 | -0.71(-8.57%) |
Nov 04, 2008 | 8.065 | 8.379 | 8.029 | 8.344 | 222,111,152 | +0.40(+4.97%) |
Nov 03, 2008 | 7.852 | 7.984 | 7.819 | 7.948 | 132,877,944 | +0.08(+0.97%) |
Oct 31, 2008 | 7.406 | 7.887 | 7.406 | 7.872 | 278,281,888 | +0.36(+4.79%) |
Oct 30, 2008 | 7.603 | 7.674 | 7.350 | 7.512 | 316,765,888 | +0.22(+3.06%) |
Oct 29, 2008 | 7.553 | 7.847 | 7.279 | 7.289 | 344,103,840 | -0.44(-5.70%) |
Oct 28, 2008 | 7.061 | 7.791 | 6.590 | 7.730 | 387,361,344 | +1.01(+15.09%) |
Oct 27, 2008 | 6.980 | 7.213 | 6.656 | 6.716 | 294,035,808 | -0.15(-2.21%) |
Oct 24, 2008 | 6.691 | 7.249 | 6.676 | 6.868 | 404,210,400 | -0.51(-6.87%) |
Oct 23, 2008 | 7.451 | 7.527 | 6.894 | 7.375 | 398,560,512 | -0.06(-0.82%) |
Oct 22, 2008 | 7.761 | 7.847 | 7.178 | 7.436 | 350,741,152 | -0.48(-6.02%) |
Oct 21, 2008 | 7.923 | 8.222 | 7.913 | 7.913 | 261,136,928 | -0.21(-2.56%) |
Oct 20, 2008 | 7.984 | 8.141 | 7.730 | 8.121 | 273,565,984 | +0.34(+4.36%) |
Oct 17, 2008 | 7.842 | 8.298 | 7.771 | 7.781 | 468,359,456 | -0.30(-3.70%) |
Oct 16, 2008 | 8.050 | 8.151 | 7.394 | 8.080 | 614,107,840 | +0.25(+3.17%) |
Oct 15, 2008 | 8.404 | 8.531 | 7.832 | 7.832 | 410,570,208 | -0.91(-10.43%) |
Oct 14, 2008 | 8.835 | 9.058 | 8.420 | 8.744 | 658,121,280 | +0.49(+5.96%) |
Oct 13, 2008 | 8.100 | 8.283 | 7.533 | 8.252 | 439,926,912 | +0.60(+7.81%) |
Oct 10, 2008 | 6.696 | 7.654 | 6.483 | 7.654 | 1,039,369,920 | +0.71(+10.30%) |
Oct 09, 2008 | 8.151 | 8.197 | 6.934 | 6.939 | 778,807,296 | -0.82(-10.58%) |
Oct 08, 2008 | 7.735 | 8.450 | 7.649 | 7.761 | 779,222,080 | -0.35(-4.31%) |
Oct 07, 2008 | 9.180 | 9.200 | 8.085 | 8.110 | 699,465,984 | -1.01(-11.11%) |
Oct 06, 2008 | 9.134 | 9.383 | 8.734 | 9.124 | 673,651,776 | -0.40(-4.15%) |
Oct 03, 2008 | 10.23 | 10.47 | 9.520 | 9.520 | 0 | -0.46(-4.62%) |
Oct 02, 2008 | 10.39 | 10.49 | 9.930 | 9.981 | 342,215,392 | -0.50(-4.74%) |
Oct 01, 2008 | 10.07 | 10.48 | 9.930 | 10.48 | 378,199,296 | +0.41(+4.08%) |
Sep 30, 2008 | 9.580 | 10.21 | 9.464 | 10.07 | 340,876,864 | +0.61(+6.43%) |
Sep 29, 2008 | 10.42 | 10.48 | 9.322 | 9.459 | 655,318,464 | -1.38(-12.76%) |
Sep 26, 2008 | 10.06 | 10.84 | 9.996 | 10.84 | 0 | +0.29(+2.74%) |
Sep 25, 2008 | 10.33 | 10.63 | 10.23 | 10.55 | 315,088,704 | +0.28(+2.76%) |
Sep 24, 2008 | 10.48 | 10.49 | 10.11 | 10.27 | 269,648,896 | -0.11(-1.07%) |
Sep 23, 2008 | 10.41 | 10.62 | 10.14 | 10.38 | 342,522,016 | -0.09(-0.82%) |
Sep 22, 2008 | 11.27 | 11.28 | 9.859 | 10.47 | 371,373,152 | -0.88(-7.73%) |
Sep 19, 2008 | 12.27 | 12.42 | 10.63 | 11.34 | 0 | +1.08(+10.52%) |
Sep 18, 2008 | 9.545 | 10.35 | 8.698 | 10.26 | 1,682,997,760 | +0.83(+8.81%) |
Sep 17, 2008 | 9.885 | 9.971 | 9.180 | 9.433 | 1,001,037,376 | -0.91(-8.77%) |
Sep 16, 2008 | 9.220 | 10.38 | 9.124 | 10.34 | 951,822,464 | +0.63(+6.53%) |
Sep 15, 2008 | 10.01 | 10.51 | 9.697 | 9.707 | 890,636,480 | -1.01(-9.46%) |
Sep 12, 2008 | 10.60 | 10.91 | 10.53 | 10.72 | 503,135,584 | -0.18(-1.63%) |
Sep 11, 2008 | 10.29 | 10.90 | 10.22 | 10.90 | 659,431,104 | +0.28(+2.63%) |
Sep 10, 2008 | 10.84 | 11.10 | 10.46 | 10.62 | 497,000,512 | -0.17(-1.55%) |
Sep 09, 2008 | 11.26 | 11.51 | 10.73 | 10.79 | 653,384,256 | -0.71(-6.17%) |
Sep 08, 2008 | 11.90 | 11.91 | 11.08 | 11.50 | 830,529,600 | +0.48(+4.32%) |
Sep 05, 2008 | 10.47 | 11.02 | 10.46 | 11.02 | 0 | +0.35(+3.33%) |
Sep 04, 2008 | 11.02 | 11.12 | 10.63 | 10.67 | 362,543,136 | -0.50(-4.45%) |
Sep 03, 2008 | 10.96 | 11.19 | 10.85 | 11.16 | 286,021,408 | +0.16(+1.47%) |
Sep 02, 2008 | 11.13 | 11.21 | 10.81 | 11.00 | 320,772,832 | +0.14(+1.31%) |
Aug 29, 2008 | 10.73 | 10.92 | 10.70 | 10.86 | 274,848,544 | +0.04(+0.38%) |
Aug 28, 2008 | 10.53 | 10.87 | 10.49 | 10.82 | 305,414,336 | +0.42(+4.00%) |
Aug 27, 2008 | 10.23 | 10.44 | 10.15 | 10.40 | 175,250,640 | +0.19(+1.84%) |
Aug 26, 2008 | 10.15 | 10.31 | 10.04 | 10.21 | 209,070,784 | +0.05(+0.45%) |
Aug 25, 2008 | 10.37 | 10.38 | 10.14 | 10.17 | 190,211,712 | -0.34(-3.28%) |
Aug 22, 2008 | 10.37 | 10.55 | 10.26 | 10.51 | 290,771,904 | +0.40(+3.91%) |
Aug 21, 2008 | 10.07 | 10.24 | 10.02 | 10.12 | 260,376,480 | -0.20(-1.92%) |
Aug 20, 2008 | 10.12 | 10.32 | 9.940 | 10.32 | 337,380,352 | +0.17(+1.70%) |
Aug 19, 2008 | 10.26 | 10.31 | 9.996 | 10.14 | 343,495,936 | -0.29(-2.82%) |
Aug 18, 2008 | 10.63 | 10.79 | 10.37 | 10.44 | 319,040,736 | -0.39(-3.60%) |
Aug 15, 2008 | 10.79 | 10.97 | 10.69 | 10.83 | 263,959,424 | +0.10(+0.95%) |
Aug 14, 2008 | 10.37 | 10.78 | 10.33 | 10.73 | 256,110,736 | +0.27(+2.57%) |
Aug 13, 2008 | 10.61 | 10.63 | 10.26 | 10.46 | 452,122,016 | -0.32(-2.96%) |
Aug 12, 2008 | 11.15 | 11.16 | 10.64 | 10.78 | 377,090,752 | -0.54(-4.75%) |
Aug 11, 2008 | 11.09 | 11.54 | 11.00 | 11.31 | 318,268,576 | +0.23(+2.06%) |
Aug 08, 2008 | 10.68 | 11.22 | 10.66 | 11.09 | 348,423,648 | +0.28(+2.63%) |
Aug 07, 2008 | 11.08 | 11.19 | 10.65 | 10.80 | 372,739,776 | -0.54(-4.74%) |
Aug 06, 2008 | 11.24 | 11.39 | 11.11 | 11.34 | 280,028,320 | -0.05(-0.45%) |
Aug 05, 2008 | 11.05 | 11.41 | 10.96 | 11.39 | 357,107,744 | +0.53(+4.90%) |
Aug 04, 2008 | 10.86 | 11.03 | 10.67 | 10.86 | 278,354,336 | -0.14(-1.24%) |
Aug 01, 2008 | 10.97 | 11.06 | 10.67 | 10.99 | 373,536,928 | +0.05(+0.46%) |
Jul 31, 2008 | 10.85 | 11.15 | 10.80 | 10.94 | 334,019,232 | -0.11(-0.96%) |
Jul 30, 2008 | 11.09 | 11.21 | 10.68 | 11.05 | 535,995,136 | +0.15(+1.40%) |
Jul 29, 2008 | 10.84 | 10.90 | 10.01 | 10.90 | 493,064,800 | +0.78(+7.66%) |
Jul 28, 2008 | 10.53 | 10.75 | 10.04 | 10.12 | 335,139,232 | -0.42(-3.99%) |
Jul 25, 2008 | 10.66 | 10.86 | 10.38 | 10.54 | 386,846,720 | -0.14(-1.28%) |
Jul 24, 2008 | 11.46 | 11.46 | 10.59 | 10.68 | 537,222,784 | -0.67(-5.94%) |
Jul 23, 2008 | 11.13 | 11.70 | 11.08 | 11.35 | 703,091,392 | +0.25(+2.24%) |
Jul 22, 2008 | 10.23 | 11.21 | 10.09 | 11.11 | 653,510,720 | +0.60(+5.69%) |
Jul 21, 2008 | 10.74 | 10.89 | 10.45 | 10.51 | 417,963,808 | +0.03(+0.29%) |
Jul 18, 2008 | 10.58 | 10.69 | 10.24 | 10.48 | 507,724,064 | +0.25(+2.43%) |
Jul 17, 2008 | 10.24 | 10.59 | 9.890 | 10.23 | 1,041,024,384 | +0.45(+4.56%) |
Jul 16, 2008 | 8.997 | 9.824 | 8.871 | 9.783 | 717,965,504 | +1.07(+12.34%) |
Jul 15, 2008 | 8.901 | 9.236 | 8.501 | 8.709 | 925,497,536 | -0.31(-3.43%) |
Jul 14, 2008 | 9.732 | 9.834 | 8.997 | 9.018 | 466,714,368 | -0.48(-5.07%) |
Jul 11, 2008 | 9.469 | 9.778 | 9.271 | 9.499 | 614,932,096 | -0.25(-2.60%) |
Jul 10, 2008 | 9.722 | 9.956 | 9.605 | 9.753 | 460,364,192 | -0.06(-0.62%) |
Jul 09, 2008 | 10.41 | 10.46 | 9.798 | 9.814 | 444,299,072 | -0.59(-5.70%) |
Jul 08, 2008 | 9.849 | 10.41 | 9.722 | 10.41 | 490,274,496 | +0.62(+6.32%) |
Jul 07, 2008 | 10.21 | 10.32 | 9.672 | 9.788 | 376,593,632 | -0.32(-3.16%) |
Jul 04, 2008 | 10.26 | 10.33 | 10.03 | 10.11 | 164,581,472 | +0.00(+0.00%) |
Jul 03, 2008 | 10.26 | 10.33 | 10.03 | 10.11 | 164,581,472 | -0.05(-0.45%) |
Jul 02, 2008 | 10.36 | 10.51 | 10.14 | 10.15 | 289,080,800 | -0.16(-1.52%) |
Jul 01, 2008 | 10.10 | 10.35 | 9.920 | 10.31 | 468,006,080 | +0.07(+0.69%) |
Jun 30, 2008 | 10.44 | 10.46 | 10.17 | 10.24 | 289,308,832 | -0.20(-1.94%) |
Jun 27, 2008 | 10.57 | 10.68 | 10.32 | 10.44 | 287,770,560 | -0.12(-1.15%) |
Jun 26, 2008 | 10.76 | 10.86 | 10.55 | 10.56 | 285,146,208 | -0.49(-4.45%) |
Jun 25, 2008 | 11.08 | 11.38 | 10.98 | 11.06 | 433,619,520 | +0.04(+0.32%) |
Jun 24, 2008 | 10.86 | 11.14 | 10.72 | 11.02 | 400,235,168 | +0.16(+1.49%) |
Jun 23, 2008 | 11.18 | 11.20 | 10.81 | 10.86 | 241,222,048 | -0.27(-2.41%) |
Jun 20, 2008 | 11.25 | 11.41 | 10.64 | 11.13 | 356,529,760 | -0.40(-3.47%) |
Jun 19, 2008 | 11.45 | 11.57 | 11.19 | 11.53 | 328,659,744 | +0.09(+0.75%) |
Jun 18, 2008 | 11.40 | 11.71 | 11.29 | 11.44 | 297,146,176 | -0.19(-1.61%) |
Jun 17, 2008 | 12.08 | 12.09 | 11.57 | 11.63 | 241,950,560 | -0.29(-2.47%) |
Jun 16, 2008 | 11.74 | 12.04 | 11.66 | 11.92 | 244,749,152 | +0.09(+0.73%) |
Jun 13, 2008 | 11.73 | 11.85 | 11.50 | 11.84 | 252,293,744 | +0.24(+2.05%) |
Jun 12, 2008 | 11.45 | 11.75 | 11.40 | 11.60 | 392,943,136 | +0.21(+1.87%) |
Jun 11, 2008 | 11.74 | 11.77 | 11.32 | 11.38 | 343,828,000 | -0.37(-3.15%) |
Jun 10, 2008 | 11.78 | 11.85 | 11.48 | 11.76 | 348,313,184 | +0.08(+0.69%) |
Jun 09, 2008 | 11.89 | 11.96 | 11.46 | 11.67 | 336,732,480 | -0.17(-1.45%) |
Jun 06, 2008 | 12.33 | 12.34 | 11.82 | 11.85 | 308,658,240 | -0.61(-4.92%) |
Jun 05, 2008 | 12.30 | 12.48 | 12.27 | 12.46 | 221,149,648 | +0.23(+1.86%) |
Jun 04, 2008 | 12.25 | 12.47 | 12.10 | 12.23 | 270,931,456 | -0.08(-0.62%) |
Jun 03, 2008 | 12.46 | 12.50 | 12.14 | 12.31 | 242,786,800 | -0.08(-0.61%) |
Jun 02, 2008 | 12.52 | 12.52 | 12.24 | 12.38 | 167,731,008 | -0.17(-1.33%) |
May 30, 2008 | 12.78 | 12.80 | 12.44 | 12.55 | 126,640,024 | -0.13(-1.04%) |
May 29, 2008 | 12.46 | 12.77 | 12.46 | 12.68 | 154,936,544 | +0.18(+1.42%) |
May 28, 2008 | 12.66 | 12.67 | 12.31 | 12.51 | 222,848,944 | -0.03(-0.24%) |
May 27, 2008 | 12.43 | 12.62 | 12.43 | 12.54 | 134,027,096 | +0.04(+0.32%) |
May 26, 2008 | 12.63 | 12.63 | 12.43 | 12.50 | 0 | +0.02(+0.16%) |
May 23, 2008 | 12.63 | 12.63 | 12.43 | 12.47 | 142,674,208 | -0.22(-1.72%) |
May 22, 2008 | 12.53 | 12.81 | 12.53 | 12.69 | 130,977,536 | +0.11(+0.85%) |
May 21, 2008 | 12.91 | 12.99 | 12.54 | 12.59 | 213,833,056 | -0.35(-2.74%) |
May 20, 2008 | 13.11 | 13.12 | 12.87 | 12.94 | 155,755,104 | -0.30(-2.26%) |
May 19, 2008 | 13.30 | 13.46 | 13.14 | 13.24 | 137,377,952 | -0.07(-0.53%) |
May 16, 2008 | 13.47 | 13.47 | 13.19 | 13.31 | 103,446,168 | -0.15(-1.09%) |
May 15, 2008 | 13.29 | 13.48 | 13.18 | 13.46 | 144,393,520 | +0.18(+1.34%) |
May 14, 2008 | 13.28 | 13.37 | 13.20 | 13.28 | 128,373,984 | +0.13(+0.96%) |
May 13, 2008 | 13.38 | 13.39 | 13.12 | 13.15 | 148,581,968 | -0.20(-1.48%) |
May 12, 2008 | 13.19 | 13.37 | 13.14 | 13.35 | 133,649,792 | +0.20(+1.50%) |
May 09, 2008 | 13.09 | 13.39 | 13.06 | 13.15 | 227,622,848 | -0.03(-0.19%) |
May 08, 2008 | 13.50 | 13.50 | 13.12 | 13.18 | 266,897,536 | -0.27(-2.00%) |
May 07, 2008 | 13.97 | 13.97 | 13.39 | 13.45 | 190,702,032 | -0.47(-3.39%) |
May 06, 2008 | 13.61 | 13.96 | 13.14 | 13.92 | 199,623,552 | +0.09(+0.62%) |
May 05, 2008 | 13.94 | 13.98 | 13.75 | 13.83 | 126,189,816 | -0.19(-1.37%) |
May 02, 2008 | 14.22 | 14.28 | 13.89 | 14.03 | 194,302,976 | +0.06(+0.40%) |
May 01, 2008 | 13.45 | 14.00 | 13.41 | 13.97 | 201,756,128 | +0.52(+3.88%) |
Apr 30, 2008 | 13.54 | 13.71 | 13.39 | 13.45 | 170,329,968 | -0.09(-0.67%) |
Apr 29, 2008 | 13.64 | 13.71 | 13.48 | 13.54 | 126,888,528 | -0.11(-0.82%) |
Apr 28, 2008 | 13.67 | 13.77 | 13.53 | 13.65 | 151,171,888 | -0.02(-0.15%) |
Apr 25, 2008 | 13.55 | 13.70 | 13.27 | 13.67 | 164,355,936 | +0.25(+1.85%) |
Apr 24, 2008 | 12.99 | 13.50 | 12.99 | 13.42 | 242,951,808 | +0.48(+3.72%) |
Apr 23, 2008 | 13.06 | 13.14 | 12.85 | 12.94 | 161,630,528 | -0.08(-0.58%) |
Apr 22, 2008 | 13.11 | 13.15 | 12.95 | 13.02 | 165,940,368 | -0.19(-1.46%) |
Apr 21, 2008 | 13.28 | 13.28 | 13.08 | 13.21 | 129,286,112 | -0.21(-1.55%) |
Apr 18, 2008 | 13.55 | 13.63 | 13.32 | 13.42 | 248,434,368 | +0.29(+2.20%) |
Apr 17, 2008 | 12.81 | 13.20 | 12.79 | 13.13 | 248,660,032 | +0.18(+1.41%) |
Apr 16, 2008 | 12.81 | 12.97 | 12.73 | 12.95 | 221,372,752 | +0.40(+3.15%) |
Apr 15, 2008 | 12.56 | 12.69 | 12.35 | 12.55 | 184,489,680 | +0.13(+1.02%) |
Apr 14, 2008 | 12.66 | 12.67 | 12.37 | 12.42 | 197,097,664 | -0.29(-2.27%) |
Apr 11, 2008 | 12.73 | 13.03 | 12.70 | 12.71 | 181,926,464 | -0.27(-2.11%) |
Apr 10, 2008 | 12.95 | 13.17 | 12.83 | 12.99 | 217,044,016 | -0.07(-0.54%) |
Apr 09, 2008 | 13.33 | 13.33 | 12.97 | 13.06 | 193,742,048 | -0.22(-1.64%) |
Apr 08, 2008 | 13.32 | 13.43 | 13.16 | 13.28 | 177,850,048 | -0.15(-1.10%) |
Apr 07, 2008 | 13.56 | 13.68 | 13.39 | 13.42 | 194,548,992 | +0.10(+0.72%) |
Apr 04, 2008 | 13.52 | 13.55 | 13.27 | 13.33 | 175,688,944 | -0.22(-1.61%) |
Apr 03, 2008 | 13.33 | 13.61 | 13.27 | 13.54 | 194,568,896 | +0.09(+0.68%) |
Apr 02, 2008 | 13.58 | 13.77 | 13.38 | 13.45 | 252,595,712 | -0.08(-0.56%) |
Apr 01, 2008 | 13.06 | 13.54 | 13.02 | 13.53 | 330,317,952 | +0.93(+7.40%) |
Mar 31, 2008 | 12.45 | 12.82 | 12.37 | 12.60 | 173,488,464 | +0.10(+0.81%) |
Mar 28, 2008 | 12.52 | 12.89 | 12.44 | 12.50 | 174,815,216 | -0.24(-1.91%) |
Mar 27, 2008 | 13.11 | 13.13 | 12.73 | 12.74 | 242,451,952 | -0.22(-1.68%) |
Mar 26, 2008 | 13.27 | 13.32 | 12.94 | 12.96 | 253,534,752 | -0.45(-3.37%) |
Mar 25, 2008 | 13.48 | 13.61 | 13.21 | 13.41 | 250,367,232 | -0.11(-0.79%) |
Mar 24, 2008 | 13.49 | 13.87 | 13.46 | 13.51 | 292,694,784 | +0.17(+1.29%) |
Mar 21, 2008 | 12.64 | 13.45 | 12.63 | 13.34 | 439,350,304 | +0.00(+0.00%) |
Mar 20, 2008 | 12.64 | 13.45 | 12.63 | 13.34 | 439,335,104 | +0.80(+6.34%) |
Mar 19, 2008 | 13.05 | 13.23 | 12.55 | 12.55 | 427,750,112 | -0.34(-2.64%) |
Mar 18, 2008 | 12.50 | 12.95 | 12.27 | 12.89 | 550,786,560 | +1.02(+8.63%) |
Mar 17, 2008 | 11.30 | 12.06 | 11.30 | 11.86 | 418,665,856 | -0.29(-2.38%) |
Mar 14, 2008 | 12.64 | 12.72 | 11.92 | 12.15 | 502,317,344 | -0.38(-2.99%) |
Mar 13, 2008 | 12.22 | 13.06 | 11.88 | 12.53 | 414,709,984 | +0.07(+0.53%) |
Mar 12, 2008 | 12.79 | 13.13 | 12.44 | 12.46 | 337,936,032 | -0.33(-2.61%) |
Mar 11, 2008 | 12.52 | 12.84 | 12.18 | 12.79 | 449,288,768 | +0.82(+6.81%) |
Mar 10, 2008 | 12.36 | 12.42 | 11.91 | 11.98 | 334,303,968 | -0.35(-2.84%) |
Mar 07, 2008 | 12.10 | 12.60 | 12.06 | 12.33 | 393,189,248 | +0.03(+0.21%) |
Mar 06, 2008 | 12.54 | 12.62 | 12.22 | 12.30 | 275,679,328 | -0.44(-3.46%) |
Mar 05, 2008 | 12.89 | 13.03 | 12.58 | 12.74 | 360,637,856 | -0.10(-0.79%) |
Mar 04, 2008 | 12.69 | 12.88 | 12.46 | 12.84 | 321,589,600 | -0.07(-0.55%) |