Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.442 | 6.579 | 6.342 | 6.353 | 48,271,392 | +0.00(+0.00%) |
Apr 29, 2009 | 6.272 | 6.480 | 6.230 | 6.353 | 51,443,148 | +0.10(+1.67%) |
Apr 28, 2009 | 6.234 | 6.392 | 6.214 | 6.249 | 54,930,944 | -0.10(-1.64%) |
Apr 27, 2009 | 6.253 | 6.426 | 6.210 | 6.353 | 50,169,952 | -0.12(-1.85%) |
Apr 24, 2009 | 6.403 | 6.534 | 6.203 | 6.473 | 83,011,728 | +0.06(+0.96%) |
Apr 23, 2009 | 6.183 | 6.500 | 6.114 | 6.411 | 156,519,792 | +0.71(+12.45%) |
Apr 22, 2009 | 5.485 | 5.825 | 5.423 | 5.701 | 79,470,464 | +0.19(+3.43%) |
Apr 21, 2009 | 5.342 | 5.524 | 5.273 | 5.512 | 50,029,492 | +0.09(+1.64%) |
Apr 20, 2009 | 5.508 | 5.508 | 5.319 | 5.423 | 35,185,868 | -0.13(-2.29%) |
Apr 17, 2009 | 5.524 | 5.589 | 5.323 | 5.551 | 45,241,052 | -0.01(-0.14%) |
Apr 16, 2009 | 5.666 | 5.678 | 5.420 | 5.558 | 48,357,264 | +0.03(+0.63%) |
Apr 15, 2009 | 5.574 | 5.678 | 5.493 | 5.524 | 62,887,884 | -0.02(-0.42%) |
Apr 14, 2009 | 5.601 | 5.655 | 5.485 | 5.547 | 32,950,440 | -0.10(-1.71%) |
Apr 13, 2009 | 5.643 | 5.678 | 5.547 | 5.643 | 28,204,386 | -0.15(-2.60%) |
Apr 09, 2009 | 5.582 | 5.801 | 5.497 | 5.794 | 45,022,132 | +0.41(+7.67%) |
Apr 08, 2009 | 5.277 | 5.389 | 5.184 | 5.381 | 28,817,992 | +0.14(+2.65%) |
Apr 07, 2009 | 5.366 | 5.373 | 5.227 | 5.242 | 30,595,114 | -0.17(-3.07%) |
Apr 06, 2009 | 5.420 | 5.516 | 5.304 | 5.408 | 32,764,522 | -0.11(-2.03%) |
Apr 03, 2009 | 5.323 | 5.643 | 5.258 | 5.520 | 48,093,748 | +0.27(+5.22%) |
Apr 02, 2009 | 5.211 | 5.393 | 5.076 | 5.246 | 69,131,968 | +0.18(+3.58%) |
Apr 01, 2009 | 4.764 | 5.227 | 4.737 | 5.065 | 63,969,580 | +0.22(+4.54%) |
Mar 31, 2009 | 4.845 | 4.899 | 4.799 | 4.845 | 35,810,472 | +0.03(+0.64%) |
Mar 30, 2009 | 4.860 | 4.926 | 4.714 | 4.814 | 33,928,352 | -0.24(-4.73%) |
Mar 26, 2009 | 4.976 | 5.088 | 4.930 | 5.053 | 34,439,292 | +0.15(+3.15%) |
Mar 25, 2009 | 4.922 | 5.022 | 4.760 | 4.899 | 30,430,486 | +0.03(+0.63%) |
Mar 24, 2009 | 4.976 | 5.011 | 4.837 | 4.868 | 29,741,092 | -0.17(-3.37%) |
Mar 23, 2009 | 4.914 | 5.038 | 4.725 | 5.038 | 35,682,632 | +0.37(+8.02%) |
Mar 20, 2009 | 4.768 | 4.802 | 4.621 | 4.664 | 39,589,016 | -0.06(-1.23%) |
Mar 19, 2009 | 4.772 | 4.775 | 4.644 | 4.721 | 32,093,872 | +0.01(+0.16%) |
Mar 18, 2009 | 4.629 | 4.822 | 4.571 | 4.714 | 32,558,538 | +0.03(+0.66%) |
Mar 17, 2009 | 4.463 | 4.694 | 4.463 | 4.683 | 30,778,268 | +0.22(+5.02%) |
Mar 16, 2009 | 4.629 | 4.656 | 4.451 | 4.459 | 33,519,148 | -0.14(-3.10%) |
Mar 13, 2009 | 4.714 | 4.725 | 4.490 | 4.602 | 41,954,344 | -0.08(-1.73%) |
Mar 12, 2009 | 4.590 | 4.710 | 4.459 | 4.683 | 50,679,544 | +0.20(+4.39%) |
Mar 11, 2009 | 4.343 | 4.532 | 4.243 | 4.486 | 46,837,148 | +0.20(+4.77%) |
Mar 10, 2009 | 4.089 | 4.301 | 4.035 | 4.282 | 47,927,796 | +0.32(+8.08%) |
Mar 09, 2009 | 3.962 | 4.181 | 3.942 | 3.962 | 38,215,292 | -0.06(-1.53%) |
Mar 06, 2009 | 4.066 | 4.089 | 3.823 | 4.023 | 59,250,036 | -0.01(-0.29%) |
Mar 05, 2009 | 4.093 | 4.162 | 4.019 | 4.035 | 59,295,780 | -0.14(-3.24%) |
Mar 04, 2009 | 4.108 | 4.239 | 4.019 | 4.170 | 57,381,388 | +0.12(+2.95%) |
Mar 02, 2009 | 4.100 | 4.232 | 3.965 | 4.050 | 65,044,528 | -0.14(-3.40%) |
Feb 27, 2009 | 4.340 | 4.351 | 4.050 | 4.193 | 77,610,912 | -0.22(-5.07%) |
Feb 26, 2009 | 4.586 | 4.655 | 4.397 | 4.417 | 30,027,044 | -0.11(-2.39%) |
Feb 25, 2009 | 4.494 | 4.687 | 4.471 | 4.525 | 50,498,680 | -0.03(-0.68%) |
Feb 24, 2009 | 4.482 | 4.583 | 4.374 | 4.556 | 44,235,268 | +0.11(+2.43%) |
Feb 23, 2009 | 4.725 | 4.748 | 4.421 | 4.448 | 34,188,056 | -0.25(-5.34%) |
Feb 20, 2009 | 4.648 | 4.764 | 4.610 | 4.698 | 36,500,392 | +0.01(+0.16%) |
Feb 19, 2009 | 4.876 | 4.922 | 4.660 | 4.691 | 27,876,950 | -0.13(-2.64%) |
Feb 18, 2009 | 4.756 | 4.897 | 4.667 | 4.818 | 26,488,686 | +0.07(+1.38%) |
Feb 17, 2009 | 4.907 | 4.907 | 4.737 | 4.752 | 29,767,354 | -0.34(-6.60%) |
Feb 13, 2009 | 5.165 | 5.215 | 5.038 | 5.088 | 22,390,462 | -0.07(-1.42%) |
Feb 12, 2009 | 4.991 | 5.161 | 4.976 | 5.161 | 45,668,124 | +0.01(+0.22%) |
Feb 11, 2009 | 5.184 | 5.258 | 5.103 | 5.150 | 38,201,400 | +0.00(+0.00%) |
Feb 10, 2009 | 5.281 | 5.354 | 5.119 | 5.150 | 56,545,288 | -0.19(-3.61%) |
Feb 09, 2009 | 5.223 | 5.393 | 5.169 | 5.342 | 24,539,664 | +0.08(+1.61%) |
Feb 06, 2009 | 5.018 | 5.281 | 5.015 | 5.258 | 32,033,092 | +0.16(+3.18%) |
Feb 05, 2009 | 4.814 | 5.119 | 4.760 | 5.096 | 39,137,572 | +0.24(+4.84%) |
Feb 04, 2009 | 4.972 | 5.042 | 4.806 | 4.860 | 30,753,484 | -0.09(-1.87%) |
Feb 03, 2009 | 4.725 | 4.984 | 4.683 | 4.953 | 43,568,304 | +0.24(+4.99%) |
Feb 02, 2009 | 4.617 | 4.779 | 4.602 | 4.718 | 28,227,132 | +0.08(+1.75%) |
Jan 30, 2009 | 4.787 | 4.787 | 4.617 | 4.637 | 31,759,504 | -0.09(-1.88%) |
Jan 29, 2009 | 4.841 | 4.926 | 4.710 | 4.725 | 33,384,126 | -0.18(-3.70%) |
Jan 28, 2009 | 4.783 | 4.995 | 4.741 | 4.907 | 35,528,600 | +0.24(+5.21%) |
Jan 27, 2009 | 4.598 | 4.698 | 4.552 | 4.664 | 29,694,996 | +0.08(+1.85%) |
Jan 26, 2009 | 4.629 | 4.698 | 4.478 | 4.579 | 30,372,586 | -0.05(-1.08%) |
Jan 23, 2009 | 4.409 | 4.687 | 4.370 | 4.629 | 51,691,544 | +0.13(+2.83%) |
Jan 22, 2009 | 4.617 | 4.617 | 4.413 | 4.502 | 112,286,032 | -0.62(-12.12%) |
Jan 21, 2009 | 4.968 | 5.146 | 4.907 | 5.123 | 47,012,700 | +0.28(+5.82%) |
Jan 20, 2009 | 5.096 | 5.138 | 4.829 | 4.841 | 37,597,468 | -0.27(-5.35%) |
Jan 16, 2009 | 5.281 | 5.288 | 4.976 | 5.115 | 50,186,936 | -0.07(-1.34%) |
Jan 15, 2009 | 5.045 | 5.246 | 4.949 | 5.184 | 47,985,756 | +0.20(+4.02%) |
Jan 14, 2009 | 5.281 | 5.296 | 4.930 | 4.984 | 52,848,000 | -0.47(-8.56%) |
Jan 13, 2009 | 5.439 | 5.504 | 5.342 | 5.450 | 43,948,420 | +0.05(+0.86%) |
Jan 12, 2009 | 5.531 | 5.555 | 5.373 | 5.404 | 27,191,844 | -0.07(-1.27%) |
Jan 09, 2009 | 5.639 | 5.684 | 5.427 | 5.474 | 24,125,586 | -0.19(-3.27%) |
Jan 08, 2009 | 5.578 | 5.709 | 5.508 | 5.659 | 26,674,698 | +0.03(+0.55%) |
Jan 07, 2009 | 5.609 | 5.693 | 5.543 | 5.628 | 25,190,428 | -0.23(-3.89%) |
Jan 06, 2009 | 5.701 | 5.971 | 5.686 | 5.855 | 33,419,184 | +0.16(+2.78%) |
Jan 05, 2009 | 5.643 | 5.736 | 5.497 | 5.697 | 26,956,486 | +0.04(+0.75%) |
Jan 02, 2009 | 5.412 | 5.678 | 5.327 | 5.655 | 23,388,090 | +0.27(+5.01%) |
Dec 31, 2008 | 5.300 | 5.493 | 5.231 | 5.385 | 26,860,818 | +0.00(+0.00%) |
Dec 30, 2008 | 5.200 | 5.385 | 5.157 | 5.385 | 24,570,846 | +0.22(+4.18%) |
Dec 29, 2008 | 5.269 | 5.308 | 5.057 | 5.169 | 19,089,648 | -0.08(-1.47%) |
Dec 26, 2008 | 5.285 | 5.389 | 5.219 | 5.246 | 8,923,997 | -0.02(-0.37%) |
Dec 24, 2008 | 5.258 | 5.308 | 5.227 | 5.265 | 6,868,085 | +0.01(+0.22%) |
Dec 23, 2008 | 5.528 | 5.528 | 5.142 | 5.254 | 41,016,812 | -0.19(-3.40%) |
Dec 22, 2008 | 5.585 | 5.620 | 5.304 | 5.439 | 28,562,858 | -0.14(-2.42%) |
Dec 19, 2008 | 5.558 | 5.678 | 5.504 | 5.574 | 47,957,148 | -0.06(-1.10%) |
Dec 18, 2008 | 5.852 | 5.871 | 5.508 | 5.636 | 37,175,960 | -0.16(-2.73%) |
Dec 17, 2008 | 5.790 | 5.971 | 5.740 | 5.794 | 40,824,052 | -0.06(-0.99%) |
Dec 16, 2008 | 5.416 | 5.898 | 5.416 | 5.852 | 63,457,324 | +0.49(+9.06%) |
Dec 15, 2008 | 5.481 | 5.539 | 5.308 | 5.366 | 36,500,220 | -0.14(-2.52%) |
Dec 12, 2008 | 5.246 | 5.558 | 5.165 | 5.504 | 43,493,044 | +0.19(+3.48%) |
Dec 11, 2008 | 5.292 | 5.474 | 5.196 | 5.319 | 39,650,828 | +0.00(+0.00%) |
Dec 10, 2008 | 5.423 | 5.489 | 5.103 | 5.319 | 47,285,064 | -0.15(-2.75%) |
Dec 09, 2008 | 5.470 | 5.647 | 5.362 | 5.470 | 44,324,200 | -0.03(-0.56%) |
Dec 08, 2008 | 5.420 | 5.601 | 5.369 | 5.501 | 44,616,192 | +0.12(+2.15%) |
Dec 05, 2008 | 5.072 | 5.393 | 4.930 | 5.385 | 53,312,812 | +0.22(+4.18%) |
Dec 04, 2008 | 5.169 | 5.339 | 5.022 | 5.169 | 52,564,760 | -0.09(-1.69%) |
Dec 03, 2008 | 5.076 | 5.366 | 4.957 | 5.258 | 56,308,428 | +0.14(+2.79%) |
Dec 02, 2008 | 4.830 | 5.134 | 4.830 | 5.115 | 61,406,188 | +0.40(+8.42%) |
Dec 01, 2008 | 5.003 | 5.026 | 4.710 | 4.718 | 39,127,736 | -0.35(-6.85%) |
Nov 28, 2008 | 5.134 | 5.150 | 4.995 | 5.065 | 18,783,728 | -0.14(-2.60%) |
Nov 26, 2008 | 4.918 | 5.219 | 4.860 | 5.200 | 36,237,464 | +0.23(+4.66%) |
Nov 25, 2008 | 5.026 | 5.103 | 4.853 | 4.968 | 57,497,412 | +0.03(+0.63%) |
Nov 24, 2008 | 4.706 | 4.995 | 4.613 | 4.937 | 69,950,200 | +0.30(+6.58%) |
Nov 21, 2008 | 4.428 | 4.637 | 4.208 | 4.633 | 75,314,304 | +0.32(+7.52%) |
Nov 20, 2008 | 4.505 | 4.756 | 4.297 | 4.309 | 70,376,152 | -0.20(-4.45%) |
Nov 19, 2008 | 4.725 | 4.862 | 4.509 | 4.509 | 61,117,644 | -0.24(-4.96%) |
Nov 18, 2008 | 4.853 | 4.872 | 4.525 | 4.745 | 53,163,176 | +0.03(+0.74%) |
Nov 17, 2008 | 4.752 | 4.895 | 4.583 | 4.710 | 55,509,172 | -0.06(-1.21%) |
Nov 14, 2008 | 5.107 | 5.242 | 4.768 | 4.768 | 64,479,396 | -0.54(-10.24%) |
Nov 13, 2008 | 4.741 | 5.319 | 4.394 | 5.312 | 76,106,792 | +0.57(+11.95%) |
Nov 12, 2008 | 4.976 | 5.034 | 4.741 | 4.745 | 37,667,716 | -0.29(-5.75%) |
Nov 11, 2008 | 5.223 | 5.258 | 4.953 | 5.034 | 53,377,436 | -0.25(-4.81%) |
Nov 10, 2008 | 5.636 | 5.643 | 5.161 | 5.288 | 36,419,244 | -0.19(-3.38%) |
Nov 07, 2008 | 5.466 | 5.597 | 5.369 | 5.474 | 29,000,620 | +0.09(+1.65%) |
Nov 06, 2008 | 5.639 | 5.786 | 5.358 | 5.385 | 46,864,516 | -0.29(-5.16%) |
Nov 05, 2008 | 6.002 | 6.052 | 5.670 | 5.678 | 33,148,574 | -0.40(-6.54%) |
Nov 04, 2008 | 5.894 | 6.087 | 5.809 | 6.075 | 29,935,290 | +0.29(+4.93%) |
Nov 03, 2008 | 5.782 | 5.909 | 5.720 | 5.790 | 37,019,976 | -0.10(-1.70%) |
Oct 31, 2008 | 5.875 | 6.056 | 5.813 | 5.890 | 34,365,116 | -0.05(-0.78%) |
Oct 30, 2008 | 6.068 | 6.141 | 5.798 | 5.936 | 41,642,552 | +0.09(+1.52%) |
Oct 29, 2008 | 6.122 | 6.207 | 5.809 | 5.848 | 41,517,144 | -0.27(-4.47%) |
Oct 28, 2008 | 5.821 | 6.145 | 5.555 | 6.122 | 53,495,228 | +0.52(+9.22%) |
Oct 27, 2008 | 5.666 | 5.929 | 5.597 | 5.605 | 43,930,564 | -0.14(-2.42%) |
Oct 24, 2008 | 5.493 | 5.944 | 5.466 | 5.744 | 66,710,716 | -0.17(-2.81%) |
Oct 23, 2008 | 5.740 | 5.940 | 5.562 | 5.909 | 68,586,576 | +0.11(+1.93%) |
Oct 22, 2008 | 5.717 | 5.848 | 5.651 | 5.798 | 52,159,388 | +0.06(+1.08%) |
Oct 21, 2008 | 5.863 | 5.967 | 5.724 | 5.736 | 33,537,750 | -0.23(-3.88%) |
Oct 20, 2008 | 5.925 | 6.075 | 5.724 | 5.967 | 38,882,740 | +0.05(+0.78%) |
Oct 17, 2008 | 5.616 | 6.959 | 5.501 | 5.921 | 63,836,164 | +0.15(+2.54%) |
Oct 16, 2008 | 5.641 | 5.775 | 5.281 | 5.774 | 126,613,936 | -0.14(-2.35%) |
Oct 15, 2008 | 6.554 | 6.561 | 5.790 | 5.913 | 107,163,008 | -0.93(-13.59%) |
Oct 14, 2008 | 7.186 | 7.233 | 6.781 | 6.843 | 65,151,824 | -0.14(-1.99%) |
Oct 13, 2008 | 6.812 | 6.990 | 6.453 | 6.982 | 61,573,032 | +0.53(+8.19%) |
Oct 10, 2008 | 5.840 | 6.635 | 5.786 | 6.453 | 100,102,640 | +0.30(+4.82%) |
Oct 09, 2008 | 6.619 | 6.642 | 5.998 | 6.156 | 65,068,072 | -0.41(-6.17%) |
Oct 08, 2008 | 6.222 | 6.978 | 6.179 | 6.561 | 82,947,896 | +0.20(+3.09%) |
Oct 07, 2008 | 6.986 | 7.125 | 6.361 | 6.365 | 57,961,260 | -0.54(-7.77%) |
Oct 06, 2008 | 7.136 | 7.136 | 6.442 | 6.901 | 96,767,048 | -0.41(-5.54%) |
Oct 03, 2008 | 7.472 | 7.761 | 7.302 | 7.306 | 50,871,808 | -0.08(-1.10%) |
Oct 02, 2008 | 7.645 | 7.715 | 7.302 | 7.387 | 65,986,492 | -0.66(-8.15%) |
Oct 01, 2008 | 8.494 | 8.575 | 8.004 | 8.043 | 44,928,880 | -0.59(-6.84%) |
Sep 30, 2008 | 7.900 | 8.640 | 7.830 | 8.633 | 52,900,800 | +0.94(+12.18%) |
Sep 29, 2008 | 8.594 | 8.741 | 7.695 | 7.695 | 58,437,948 | -1.01(-11.61%) |
Sep 26, 2008 | 8.394 | 8.741 | 8.390 | 8.706 | 31,043,262 | +0.08(+0.94%) |
Sep 25, 2008 | 8.421 | 8.729 | 8.197 | 8.625 | 39,109,384 | +0.28(+3.37%) |
Sep 24, 2008 | 8.336 | 8.421 | 8.154 | 8.343 | 33,783,400 | +0.06(+0.70%) |
Sep 23, 2008 | 8.424 | 8.540 | 8.283 | 8.286 | 45,317,648 | -0.06(-0.69%) |
Sep 22, 2008 | 8.934 | 8.938 | 8.340 | 8.343 | 37,401,416 | -0.59(-6.65%) |
Sep 19, 2008 | 9.142 | 9.181 | 8.521 | 8.938 | 60,300,896 | +0.07(+0.74%) |
Sep 18, 2008 | 8.776 | 9.019 | 8.370 | 8.872 | 60,592,984 | +0.42(+4.93%) |
Sep 17, 2008 | 8.644 | 8.818 | 8.394 | 8.455 | 52,663,432 | -0.34(-3.90%) |
Sep 16, 2008 | 8.482 | 8.903 | 8.451 | 8.799 | 56,573,376 | +0.31(+3.68%) |
Sep 15, 2008 | 8.424 | 8.756 | 8.370 | 8.486 | 39,717,180 | -0.21(-2.44%) |
Sep 12, 2008 | 8.830 | 8.841 | 8.548 | 8.698 | 45,020,308 | -0.19(-2.08%) |
Sep 11, 2008 | 8.857 | 9.042 | 8.803 | 8.884 | 45,861,164 | -0.13(-1.45%) |
Sep 10, 2008 | 8.737 | 9.123 | 8.714 | 9.015 | 48,280,552 | +0.26(+2.95%) |
Sep 09, 2008 | 9.061 | 9.177 | 8.752 | 8.756 | 37,325,780 | -0.30(-3.32%) |
Sep 08, 2008 | 9.346 | 9.381 | 8.938 | 9.057 | 39,263,296 | -0.11(-1.22%) |
Sep 05, 2008 | 9.019 | 9.431 | 8.965 | 9.169 | 59,048,064 | -0.02(-0.17%) |
Sep 04, 2008 | 9.454 | 9.524 | 9.181 | 9.184 | 47,057,796 | -0.17(-1.77%) |
Sep 03, 2008 | 9.319 | 9.439 | 9.281 | 9.350 | 30,715,178 | +0.07(+0.71%) |
Sep 02, 2008 | 9.721 | 9.767 | 9.223 | 9.285 | 41,174,020 | -0.33(-3.45%) |
Aug 29, 2008 | 9.663 | 9.724 | 9.528 | 9.616 | 27,001,268 | -0.18(-1.85%) |
Aug 28, 2008 | 9.562 | 9.832 | 9.543 | 9.798 | 16,343,671 | +0.20(+2.09%) |
Aug 27, 2008 | 9.516 | 9.682 | 9.439 | 9.597 | 17,398,776 | +0.08(+0.89%) |
Aug 26, 2008 | 9.643 | 9.651 | 9.420 | 9.512 | 18,512,934 | -0.04(-0.44%) |
Aug 25, 2008 | 9.591 | 9.601 | 9.493 | 9.555 | 20,750,052 | -0.10(-1.04%) |
Aug 22, 2008 | 9.532 | 9.736 | 9.412 | 9.655 | 21,802,304 | +0.20(+2.08%) |
Aug 21, 2008 | 9.559 | 9.559 | 9.339 | 9.458 | 32,934,710 | -0.17(-1.76%) |
Aug 20, 2008 | 9.748 | 9.794 | 9.551 | 9.628 | 33,246,746 | -0.17(-1.69%) |
Aug 19, 2008 | 9.759 | 9.944 | 9.759 | 9.794 | 25,747,754 | -0.05(-0.47%) |
Aug 18, 2008 | 9.940 | 10.06 | 9.763 | 9.840 | 33,030,222 | -0.18(-1.81%) |
Aug 15, 2008 | 10.03 | 10.21 | 9.998 | 10.02 | 28,525,814 | -0.03(-0.27%) |
Aug 14, 2008 | 9.944 | 10.14 | 9.844 | 10.05 | 34,684,728 | +0.10(+0.97%) |
Aug 13, 2008 | 9.987 | 10.18 | 9.863 | 9.952 | 34,242,320 | -0.10(-0.96%) |
Aug 12, 2008 | 10.25 | 10.33 | 10.02 | 10.05 | 32,824,296 | -0.27(-2.62%) |
Aug 11, 2008 | 10.06 | 10.42 | 9.898 | 10.32 | 30,029,836 | +0.15(+1.48%) |
Aug 08, 2008 | 9.827 | 10.23 | 9.724 | 10.17 | 30,965,970 | +0.35(+3.53%) |
Aug 07, 2008 | 9.825 | 9.998 | 9.659 | 9.821 | 36,405,280 | +0.01(+0.08%) |
Aug 06, 2008 | 9.805 | 9.875 | 9.651 | 9.813 | 42,538,824 | -0.07(-0.66%) |
Aug 05, 2008 | 9.809 | 9.910 | 9.651 | 9.879 | 36,767,420 | +0.22(+2.24%) |
Aug 04, 2008 | 9.447 | 9.751 | 9.373 | 9.663 | 26,777,774 | +0.18(+1.91%) |
Aug 01, 2008 | 9.751 | 9.755 | 9.204 | 9.481 | 63,346,088 | -0.23(-2.34%) |
Jul 31, 2008 | 9.682 | 9.952 | 9.651 | 9.709 | 31,166,200 | -0.12(-1.26%) |
Jul 30, 2008 | 9.844 | 10.04 | 9.674 | 9.832 | 30,326,484 | -0.01(-0.12%) |
Jul 29, 2008 | 9.844 | 10.06 | 9.613 | 9.844 | 40,625,020 | +0.29(+2.99%) |
Jul 28, 2008 | 9.790 | 9.829 | 9.466 | 9.559 | 28,935,374 | -0.24(-2.44%) |
Jul 25, 2008 | 9.412 | 9.809 | 9.412 | 9.798 | 49,624,324 | +0.39(+4.14%) |
Jul 24, 2008 | 9.724 | 9.802 | 9.327 | 9.408 | 44,027,360 | -0.38(-3.90%) |
Jul 23, 2008 | 9.829 | 10.08 | 9.694 | 9.790 | 33,938,524 | +0.13(+1.36%) |
Jul 22, 2008 | 9.169 | 9.686 | 9.169 | 9.659 | 48,821,104 | +0.38(+4.07%) |
Jul 21, 2008 | 9.265 | 9.339 | 9.219 | 9.281 | 42,931,244 | +0.03(+0.33%) |
Jul 18, 2008 | 9.285 | 9.362 | 9.154 | 9.250 | 59,633,868 | -0.08(-0.91%) |
Jul 17, 2008 | 9.404 | 9.593 | 9.073 | 9.335 | 207,062,672 | -1.50(-13.88%) |
Jul 16, 2008 | 10.55 | 10.93 | 10.31 | 10.84 | 55,135,820 | +0.47(+4.50%) |
Jul 15, 2008 | 10.45 | 10.65 | 10.01 | 10.37 | 47,971,216 | -0.23(-2.18%) |
Jul 14, 2008 | 10.92 | 10.95 | 10.47 | 10.60 | 32,257,412 | -0.20(-1.86%) |
Jul 11, 2008 | 10.73 | 10.97 | 10.50 | 10.80 | 35,204,964 | -0.07(-0.60%) |
Jul 10, 2008 | 10.82 | 10.99 | 10.60 | 10.87 | 31,909,072 | +0.09(+0.82%) |
Jul 09, 2008 | 11.10 | 11.24 | 10.78 | 10.78 | 44,552,880 | -0.27(-2.44%) |
Jul 08, 2008 | 10.41 | 11.06 | 10.30 | 11.05 | 48,906,316 | +0.67(+6.43%) |
Jul 07, 2008 | 10.37 | 10.51 | 10.12 | 10.38 | 36,398,228 | +0.05(+0.45%) |
Jul 04, 2008 | 10.46 | 10.58 | 10.32 | 10.34 | 17,033,306 | +0.00(+0.00%) |
Jul 03, 2008 | 10.46 | 10.58 | 10.32 | 10.34 | 17,033,306 | -0.12(-1.14%) |
Jul 02, 2008 | 10.80 | 10.80 | 10.43 | 10.46 | 31,372,328 | -0.24(-2.27%) |
Jul 01, 2008 | 10.42 | 10.78 | 10.40 | 10.70 | 41,584,272 | +0.16(+1.50%) |
Jun 30, 2008 | 10.58 | 10.66 | 10.37 | 10.54 | 34,327,176 | -0.11(-1.01%) |
Jun 27, 2008 | 10.60 | 10.80 | 10.47 | 10.65 | 36,721,468 | +0.01(+0.07%) |
Jun 26, 2008 | 10.77 | 10.78 | 10.61 | 10.64 | 40,307,628 | -0.22(-2.02%) |
Jun 25, 2008 | 10.84 | 11.03 | 10.80 | 10.86 | 32,883,876 | +0.06(+0.57%) |
Jun 24, 2008 | 10.62 | 10.97 | 10.57 | 10.80 | 33,878,552 | +0.10(+0.97%) |
Jun 23, 2008 | 10.96 | 10.96 | 10.60 | 10.70 | 39,140,200 | -0.17(-1.56%) |
Jun 20, 2008 | 11.13 | 11.13 | 10.83 | 10.87 | 46,432,340 | -0.39(-3.43%) |
Jun 19, 2008 | 11.18 | 11.31 | 10.93 | 11.25 | 29,352,788 | +0.09(+0.83%) |
Jun 18, 2008 | 11.08 | 11.31 | 10.96 | 11.16 | 35,029,204 | +0.05(+0.42%) |
Jun 17, 2008 | 11.07 | 11.19 | 10.99 | 11.11 | 37,489,976 | +0.06(+0.56%) |
Jun 16, 2008 | 11.01 | 11.12 | 10.89 | 11.05 | 45,052,520 | +0.10(+0.95%) |
Jun 13, 2008 | 10.97 | 11.07 | 10.80 | 10.95 | 44,724,628 | +0.12(+1.07%) |
Jun 12, 2008 | 10.78 | 11.03 | 10.75 | 10.83 | 43,297,272 | +0.14(+1.30%) |
Jun 11, 2008 | 11.09 | 11.15 | 10.66 | 10.69 | 52,806,100 | -0.49(-4.35%) |
Jun 10, 2008 | 11.08 | 11.25 | 10.98 | 11.18 | 28,352,166 | -0.03(-0.31%) |
Jun 09, 2008 | 11.27 | 11.42 | 11.01 | 11.21 | 31,709,504 | -0.07(-0.65%) |
Jun 06, 2008 | 11.49 | 11.54 | 11.22 | 11.29 | 33,251,044 | -0.31(-2.66%) |
Jun 05, 2008 | 11.61 | 11.69 | 11.47 | 11.60 | 24,936,716 | +0.07(+0.57%) |
Jun 04, 2008 | 11.24 | 11.69 | 11.20 | 11.53 | 35,395,856 | +0.24(+2.08%) |
Jun 03, 2008 | 11.38 | 11.66 | 11.14 | 11.29 | 43,720,512 | -0.01(-0.10%) |
Jun 02, 2008 | 11.57 | 11.57 | 11.20 | 11.31 | 31,603,548 | -0.27(-2.33%) |
May 30, 2008 | 11.50 | 11.59 | 11.40 | 11.58 | 26,304,296 | +0.08(+0.67%) |
May 29, 2008 | 11.43 | 11.62 | 11.43 | 11.50 | 29,046,136 | +0.06(+0.54%) |
May 28, 2008 | 11.72 | 11.78 | 11.22 | 11.44 | 39,458,156 | -0.27(-2.34%) |
May 27, 2008 | 11.65 | 11.95 | 11.60 | 11.71 | 39,188,416 | +0.07(+0.60%) |
May 26, 2008 | 11.64 | 11.74 | 11.55 | 11.64 | 26,112,558 | +0.00(+0.00%) |
May 23, 2008 | 11.64 | 11.74 | 11.55 | 11.64 | 26,112,558 | -0.14(-1.21%) |
May 22, 2008 | 11.58 | 11.85 | 11.55 | 11.78 | 28,442,976 | +0.19(+1.60%) |
May 21, 2008 | 11.88 | 11.93 | 11.49 | 11.60 | 40,117,520 | -0.21(-1.76%) |
May 20, 2008 | 11.86 | 11.95 | 11.68 | 11.81 | 25,976,888 | -0.10(-0.87%) |
May 19, 2008 | 12.04 | 12.10 | 11.82 | 11.91 | 23,296,208 | -0.11(-0.93%) |
May 16, 2008 | 12.38 | 12.38 | 11.83 | 12.02 | 49,188,256 | -0.29(-2.38%) |
May 15, 2008 | 12.02 | 12.32 | 11.90 | 12.32 | 29,549,448 | +0.27(+2.27%) |
May 14, 2008 | 12.07 | 12.31 | 11.99 | 12.04 | 30,175,848 | -0.07(-0.60%) |
May 13, 2008 | 11.95 | 12.16 | 11.85 | 12.12 | 34,262,616 | +0.11(+0.93%) |
May 12, 2008 | 11.67 | 12.04 | 11.65 | 12.00 | 35,459,936 | +0.43(+3.73%) |
May 09, 2008 | 11.56 | 11.65 | 11.30 | 11.57 | 20,993,380 | -0.08(-0.66%) |
May 08, 2008 | 11.55 | 11.77 | 11.45 | 11.65 | 25,835,992 | +0.15(+1.34%) |
May 07, 2008 | 11.76 | 11.91 | 11.44 | 11.49 | 31,905,294 | -0.38(-3.22%) |
May 06, 2008 | 11.83 | 11.94 | 11.71 | 11.88 | 27,363,236 | -0.03(-0.23%) |
May 05, 2008 | 11.92 | 12.09 | 11.87 | 11.90 | 24,056,554 | -0.10(-0.80%) |
May 02, 2008 | 12.29 | 12.29 | 11.82 | 12.00 | 42,254,788 | -0.26(-2.11%) |