Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.913 | 3.066 | 2.884 | 2.975 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.203 | 3.243 | 3.066 | 3.072 | 10,121,369 | -0.02(-0.74%) |
Feb 25, 2009 | 2.970 | 3.209 | 2.816 | 3.095 | 17,280,714 | +0.11(+3.82%) |
Feb 24, 2009 | 2.845 | 3.032 | 2.708 | 2.981 | 14,466,463 | +0.16(+5.65%) |
Feb 23, 2009 | 3.220 | 3.351 | 2.799 | 2.822 | 13,167,925 | -0.39(-12.21%) |
Feb 20, 2009 | 3.271 | 3.294 | 3.163 | 3.214 | 26,382,028 | -0.25(-7.23%) |
Feb 19, 2009 | 3.658 | 3.698 | 3.442 | 3.465 | 11,543,769 | -0.10(-2.72%) |
Feb 18, 2009 | 3.698 | 3.698 | 3.499 | 3.561 | 10,573,469 | -0.11(-2.95%) |
Feb 17, 2009 | 3.800 | 3.800 | 3.635 | 3.670 | 13,004,523 | -0.31(-7.86%) |
Feb 13, 2009 | 3.954 | 4.028 | 3.834 | 3.982 | 11,282,528 | +0.04(+1.01%) |
Feb 12, 2009 | 3.846 | 3.954 | 3.761 | 3.943 | 14,687,418 | -0.05(-1.14%) |
Feb 11, 2009 | 4.039 | 4.119 | 3.823 | 3.988 | 14,608,067 | +0.07(+1.89%) |
Feb 10, 2009 | 4.227 | 4.358 | 3.857 | 3.914 | 16,099,221 | -0.40(-9.23%) |
Feb 09, 2009 | 4.432 | 4.534 | 4.199 | 4.312 | 10,559,968 | -0.10(-2.32%) |
Feb 06, 2009 | 4.182 | 4.438 | 4.170 | 4.415 | 12,550,663 | +0.27(+6.59%) |
Feb 05, 2009 | 3.971 | 4.176 | 3.926 | 4.142 | 15,847,738 | +0.16(+4.15%) |
Feb 04, 2009 | 4.034 | 4.199 | 3.971 | 3.977 | 19,167,154 | +0.15(+4.02%) |
Feb 03, 2009 | 3.761 | 3.886 | 3.732 | 3.823 | 15,101,019 | +0.13(+3.54%) |
Feb 02, 2009 | 3.573 | 3.738 | 3.556 | 3.692 | 9,576,337 | +0.06(+1.72%) |
Jan 30, 2009 | 3.823 | 3.829 | 3.613 | 3.630 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.869 | 3.874 | 3.715 | 3.726 | 11,311,972 | -0.16(-4.10%) |
Jan 28, 2009 | 3.869 | 3.916 | 3.772 | 3.886 | 13,729,630 | +0.16(+4.43%) |
Jan 27, 2009 | 3.880 | 3.943 | 3.692 | 3.721 | 14,286,375 | -0.10(-2.53%) |
Jan 26, 2009 | 3.800 | 3.948 | 3.743 | 3.817 | 15,280,587 | -0.05(-1.18%) |
Jan 23, 2009 | 3.635 | 3.903 | 3.635 | 3.863 | 14,073,271 | -0.05(-1.16%) |
Jan 22, 2009 | 3.874 | 3.994 | 3.766 | 3.908 | 12,634,995 | -0.22(-5.24%) |
Jan 21, 2009 | 3.795 | 4.130 | 3.664 | 4.125 | 17,347,062 | +0.31(+8.21%) |
Jan 20, 2009 | 4.153 | 4.176 | 3.772 | 3.812 | 8,717,122 | -0.39(-9.21%) |
Jan 16, 2009 | 4.244 | 4.261 | 3.971 | 4.199 | 9,377,355 | +0.17(+4.24%) |
Jan 15, 2009 | 3.886 | 4.130 | 3.658 | 4.028 | 15,307,278 | +0.23(+6.15%) |
Jan 14, 2009 | 3.977 | 4.017 | 3.766 | 3.795 | 16,362,844 | -0.39(-9.25%) |
Jan 13, 2009 | 4.062 | 4.284 | 4.022 | 4.182 | 10,154,372 | -0.01(-0.14%) |
Jan 12, 2009 | 4.489 | 4.506 | 4.108 | 4.187 | 11,170,035 | -0.49(-10.46%) |
Jan 09, 2009 | 4.836 | 4.853 | 4.568 | 4.676 | 14,557,239 | +0.05(+0.98%) |
Jan 08, 2009 | 4.381 | 4.711 | 4.312 | 4.631 | 13,577,727 | +0.26(+5.99%) |
Jan 07, 2009 | 4.494 | 4.534 | 4.329 | 4.369 | 12,105,815 | -0.26(-5.65%) |
Jan 06, 2009 | 4.500 | 4.688 | 4.403 | 4.631 | 14,700,793 | +0.38(+8.82%) |
Jan 05, 2009 | 3.977 | 4.358 | 3.948 | 4.255 | 11,249,453 | +0.26(+6.40%) |
Jan 02, 2009 | 3.755 | 4.062 | 3.755 | 3.999 | 0 | +0.24(+6.52%) |
Jan 01, 2009 | 3.738 | 3.783 | 3.658 | 3.755 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.738 | 3.783 | 3.658 | 3.755 | 5,286,265 | +0.06(+1.69%) |
Dec 30, 2008 | 3.573 | 3.704 | 3.522 | 3.692 | 5,381,254 | +0.20(+5.70%) |
Dec 29, 2008 | 3.573 | 3.573 | 3.425 | 3.493 | 7,634,189 | -0.09(-2.54%) |
Dec 26, 2008 | 3.482 | 3.607 | 3.453 | 3.584 | 3,679,989 | +0.05(+1.29%) |
Dec 24, 2008 | 3.459 | 3.596 | 3.459 | 3.539 | 1,957,293 | -0.01(-0.32%) |
Dec 23, 2008 | 3.578 | 3.670 | 3.477 | 3.550 | 6,594,219 | -0.05(-1.27%) |
Dec 22, 2008 | 3.795 | 4.853 | 3.499 | 3.596 | 11,697,226 | -0.24(-6.37%) |
Dec 19, 2008 | 3.869 | 3.937 | 3.772 | 3.840 | 6,601,384 | +0.09(+2.43%) |
Dec 18, 2008 | 3.994 | 4.011 | 3.698 | 3.749 | 11,820,683 | -0.17(-4.35%) |
Dec 17, 2008 | 3.954 | 4.017 | 3.789 | 3.920 | 15,316,490 | -0.26(-6.26%) |
Dec 16, 2008 | 3.823 | 4.204 | 3.795 | 4.182 | 15,434,302 | +0.38(+10.03%) |
Dec 15, 2008 | 3.880 | 3.943 | 3.709 | 3.800 | 10,747,512 | -0.07(-1.76%) |
Dec 12, 2008 | 3.715 | 3.926 | 3.641 | 3.869 | 11,945,183 | +0.06(+1.49%) |
Dec 11, 2008 | 3.926 | 4.238 | 3.709 | 3.812 | 17,368,666 | -0.17(-4.29%) |
Dec 10, 2008 | 3.761 | 3.994 | 3.738 | 3.982 | 18,344,130 | +0.29(+7.86%) |
Dec 09, 2008 | 3.516 | 3.783 | 3.470 | 3.692 | 18,680,792 | +0.15(+4.17%) |
Dec 08, 2008 | 3.453 | 3.635 | 3.419 | 3.544 | 15,313,418 | +0.31(+9.68%) |
Dec 05, 2008 | 2.930 | 3.260 | 2.799 | 3.231 | 11,219,624 | +0.18(+5.97%) |
Dec 04, 2008 | 3.129 | 3.214 | 2.970 | 3.049 | 8,642,579 | -0.16(-4.96%) |
Dec 03, 2008 | 2.993 | 3.305 | 2.953 | 3.209 | 13,597,127 | -0.08(-2.42%) |
Dec 02, 2008 | 3.209 | 3.305 | 3.140 | 3.288 | 13,343,112 | +0.19(+6.25%) |
Dec 01, 2008 | 3.351 | 3.402 | 3.089 | 3.095 | 8,611,544 | -0.61(-16.56%) |
Nov 28, 2008 | 3.721 | 3.789 | 3.601 | 3.709 | 7,085,673 | +0.05(+1.40%) |
Nov 26, 2008 | 3.112 | 3.755 | 3.101 | 3.658 | 17,214,956 | +0.50(+15.86%) |
Nov 25, 2008 | 3.192 | 3.243 | 2.987 | 3.157 | 12,816,483 | +0.14(+4.72%) |
Nov 24, 2008 | 2.810 | 3.123 | 2.793 | 3.015 | 14,259,524 | +0.30(+10.88%) |
Nov 21, 2008 | 2.685 | 2.748 | 2.526 | 2.719 | 21,737,394 | +0.33(+13.81%) |
Nov 20, 2008 | 2.702 | 2.845 | 2.378 | 2.389 | 13,520,070 | -0.37(-13.40%) |
Nov 19, 2008 | 2.993 | 3.066 | 2.742 | 2.759 | 13,485,065 | -0.41(-12.93%) |
Nov 18, 2008 | 3.294 | 3.391 | 3.061 | 3.169 | 11,249,342 | -0.15(-4.46%) |
Nov 17, 2008 | 3.436 | 3.527 | 3.305 | 3.317 | 10,348,441 | -0.14(-3.95%) |
Nov 14, 2008 | 3.635 | 3.749 | 3.419 | 3.453 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.476 | 4.085 | 3.118 | 3.789 | 27,144,434 | +0.42(+12.31%) |
Nov 12, 2008 | 3.618 | 3.749 | 3.328 | 3.374 | 16,879,226 | -0.27(-7.49%) |
Nov 11, 2008 | 3.578 | 3.874 | 3.453 | 3.647 | 16,427,818 | +0.04(+1.10%) |
Nov 10, 2008 | 3.897 | 3.914 | 3.556 | 3.607 | 13,834,317 | -0.05(-1.40%) |
Nov 07, 2008 | 3.613 | 3.795 | 3.482 | 3.658 | 17,187,604 | +0.31(+9.35%) |
Nov 06, 2008 | 3.596 | 3.681 | 3.300 | 3.345 | 17,476,118 | -0.24(-6.81%) |
Nov 05, 2008 | 4.091 | 4.164 | 3.550 | 3.590 | 14,432,730 | -0.71(-16.53%) |
Nov 04, 2008 | 3.880 | 4.329 | 3.874 | 4.301 | 10,670,840 | +0.57(+15.24%) |
Nov 03, 2008 | 3.715 | 3.806 | 3.624 | 3.732 | 9,123,896 | +0.09(+2.34%) |
Oct 31, 2008 | 3.721 | 3.926 | 3.613 | 3.647 | 11,426,843 | -0.28(-7.24%) |
Oct 30, 2008 | 3.584 | 3.937 | 3.584 | 3.931 | 12,975,186 | +0.50(+14.59%) |
Oct 29, 2008 | 3.362 | 3.578 | 3.305 | 3.431 | 13,217,807 | +0.01(+0.33%) |
Oct 28, 2008 | 2.901 | 3.419 | 2.731 | 3.419 | 13,499,708 | +0.77(+28.97%) |
Oct 27, 2008 | 2.736 | 2.845 | 2.634 | 2.651 | 14,029,924 | -0.06(-2.10%) |
Oct 24, 2008 | 2.680 | 3.044 | 2.680 | 2.708 | 14,853,399 | -0.45(-14.23%) |
Oct 23, 2008 | 3.061 | 3.419 | 2.936 | 3.157 | 16,635,780 | -0.02(-0.54%) |
Oct 22, 2008 | 3.368 | 3.448 | 2.958 | 3.175 | 16,375,895 | -0.46(-12.54%) |
Oct 21, 2008 | 3.817 | 3.937 | 3.615 | 3.630 | 10,112,867 | -0.41(-10.14%) |
Oct 20, 2008 | 3.834 | 4.039 | 3.761 | 4.039 | 11,803,554 | +0.38(+10.25%) |
Oct 17, 2008 | 3.505 | 3.994 | 3.288 | 3.664 | 0 | +0.14(+4.04%) |
Oct 16, 2008 | 3.300 | 3.596 | 2.953 | 3.522 | 21,975,358 | +0.39(+12.34%) |
Oct 15, 2008 | 3.834 | 3.834 | 3.112 | 3.135 | 16,686,939 | -1.03(-24.73%) |
Oct 14, 2008 | 4.779 | 5.024 | 3.943 | 4.164 | 22,790,718 | -0.06(-1.48%) |
Oct 13, 2008 | 3.817 | 4.273 | 3.584 | 4.227 | 18,865,024 | +0.82(+24.25%) |
Oct 10, 2008 | 3.049 | 3.584 | 2.850 | 3.402 | 38,523,120 | -0.10(-2.76%) |
Oct 09, 2008 | 4.102 | 4.199 | 3.425 | 3.499 | 18,850,636 | -0.26(-6.82%) |
Oct 08, 2008 | 3.505 | 4.028 | 3.448 | 3.755 | 24,155,826 | -0.18(-4.62%) |
Oct 07, 2008 | 4.591 | 4.950 | 3.874 | 3.937 | 19,644,410 | -0.65(-14.25%) |
Oct 06, 2008 | 4.847 | 5.183 | 3.863 | 4.591 | 19,477,764 | -0.59(-11.42%) |
Oct 03, 2008 | 5.530 | 5.797 | 5.092 | 5.183 | 0 | -0.13(-2.36%) |
Oct 02, 2008 | 5.951 | 6.013 | 5.234 | 5.308 | 11,843,797 | -0.89(-14.40%) |
Oct 01, 2008 | 6.332 | 6.332 | 5.911 | 6.201 | 11,283,486 | -0.11(-1.80%) |
Sep 30, 2008 | 6.104 | 6.395 | 6.019 | 6.315 | 14,180,980 | +0.57(+9.90%) |
Sep 29, 2008 | 6.719 | 6.742 | 5.530 | 5.746 | 21,452,970 | -1.38(-19.39%) |
Sep 26, 2008 | 7.157 | 7.328 | 6.958 | 7.129 | 0 | -0.39(-5.22%) |
Sep 25, 2008 | 7.356 | 7.618 | 7.242 | 7.521 | 9,017,555 | +0.37(+5.17%) |
Sep 24, 2008 | 7.373 | 7.396 | 7.077 | 7.151 | 12,066,101 | -0.09(-1.18%) |
Sep 23, 2008 | 7.828 | 7.982 | 7.220 | 7.237 | 14,225,988 | -0.77(-9.59%) |
Sep 22, 2008 | 8.192 | 8.340 | 7.874 | 8.005 | 13,795,272 | -0.09(-1.05%) |
Sep 19, 2008 | 7.800 | 9.672 | 7.623 | 8.090 | 0 | +0.92(+12.86%) |
Sep 18, 2008 | 7.009 | 7.322 | 6.395 | 7.168 | 17,562,310 | +0.38(+5.62%) |
Sep 17, 2008 | 7.458 | 7.458 | 6.690 | 6.787 | 18,491,876 | -0.86(-11.24%) |
Sep 16, 2008 | 6.998 | 7.720 | 6.964 | 7.646 | 18,233,328 | +0.29(+3.94%) |
Sep 15, 2008 | 7.635 | 7.874 | 7.299 | 7.356 | 14,519,571 | -0.84(-10.27%) |
Sep 12, 2008 | 7.925 | 8.346 | 7.874 | 8.198 | 16,546,402 | +0.31(+3.97%) |
Sep 11, 2008 | 7.367 | 7.993 | 7.225 | 7.885 | 17,517,674 | +0.16(+2.14%) |
Sep 10, 2008 | 7.464 | 7.897 | 7.225 | 7.720 | 19,101,678 | +0.34(+4.63%) |
Sep 09, 2008 | 7.999 | 8.073 | 7.350 | 7.379 | 18,055,254 | -0.98(-11.77%) |
Sep 08, 2008 | 9.074 | 9.074 | 8.249 | 8.363 | 13,051,414 | -0.27(-3.10%) |
Sep 05, 2008 | 8.443 | 8.704 | 8.147 | 8.630 | 0 | -0.14(-1.56%) |
Sep 04, 2008 | 9.410 | 9.478 | 8.665 | 8.767 | 19,590,074 | -0.90(-9.35%) |
Sep 03, 2008 | 9.876 | 10.08 | 9.325 | 9.672 | 16,722,980 | -0.45(-4.44%) |
Sep 02, 2008 | 10.31 | 10.42 | 9.871 | 10.12 | 9,521,211 | -0.52(-4.92%) |
Aug 29, 2008 | 10.71 | 10.95 | 10.56 | 10.64 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 10.75 | 10.84 | 10.46 | 10.60 | 7,257,034 | +0.18(+1.69%) |
Aug 27, 2008 | 10.31 | 10.52 | 10.28 | 10.43 | 6,294,862 | +0.25(+2.46%) |
Aug 26, 2008 | 10.08 | 10.25 | 10.04 | 10.18 | 5,169,664 | +0.07(+0.68%) |
Aug 25, 2008 | 10.46 | 10.57 | 9.984 | 10.11 | 5,310,119 | -0.27(-2.63%) |
Aug 22, 2008 | 10.77 | 10.77 | 10.18 | 10.38 | 0 | -0.17(-1.62%) |
Aug 21, 2008 | 10.51 | 10.70 | 10.31 | 10.55 | 12,624,639 | +0.30(+2.94%) |
Aug 20, 2008 | 10.06 | 10.42 | 9.962 | 10.25 | 12,833,206 | +0.49(+5.07%) |
Aug 19, 2008 | 9.302 | 9.888 | 9.302 | 9.757 | 7,351,556 | +0.20(+2.14%) |
Aug 18, 2008 | 9.865 | 10.02 | 9.421 | 9.552 | 6,675,228 | -0.30(-3.06%) |
Aug 15, 2008 | 10.08 | 10.16 | 9.711 | 9.854 | 0 | -0.32(-3.13%) |
Aug 14, 2008 | 10.31 | 10.43 | 10.08 | 10.17 | 7,883,633 | -0.01(-0.11%) |
Aug 13, 2008 | 9.649 | 10.25 | 9.649 | 10.18 | 11,851,480 | +0.29(+2.93%) |
Aug 12, 2008 | 9.893 | 10.06 | 9.728 | 9.893 | 13,161,523 | -0.36(-3.55%) |
Aug 11, 2008 | 10.64 | 10.67 | 10.01 | 10.26 | 18,678,714 | -0.63(-5.80%) |
Aug 08, 2008 | 10.98 | 11.05 | 10.70 | 10.89 | 10,382,880 | -0.44(-3.92%) |
Aug 07, 2008 | 11.42 | 11.49 | 11.09 | 11.33 | 12,051,909 | -0.28(-2.40%) |
Aug 06, 2008 | 11.80 | 12.03 | 11.45 | 11.61 | 12,340,333 | +0.11(+0.94%) |
Aug 05, 2008 | 11.31 | 11.65 | 11.16 | 11.50 | 10,220,104 | +0.11(+1.00%) |
Aug 04, 2008 | 11.73 | 11.82 | 11.25 | 11.39 | 11,187,178 | -0.60(-4.98%) |
Aug 01, 2008 | 12.47 | 12.47 | 11.90 | 11.99 | 10,594,781 | -0.40(-3.22%) |
Jul 31, 2008 | 12.57 | 12.61 | 12.24 | 12.39 | 9,122,207 | -0.13(-1.05%) |
Jul 30, 2008 | 12.23 | 12.57 | 11.95 | 12.52 | 13,397,217 | +0.92(+7.95%) |
Jul 29, 2008 | 11.44 | 11.65 | 11.44 | 11.59 | 8,014,726 | +0.52(+4.67%) |
Jul 28, 2008 | 11.12 | 11.36 | 11.04 | 11.08 | 9,240,080 | +0.00(+0.00%) |
Jul 25, 2008 | 11.04 | 11.15 | 10.81 | 11.08 | 12,033,216 | -0.11(-1.02%) |
Jul 24, 2008 | 11.66 | 11.74 | 11.12 | 11.19 | 12,055,525 | -0.61(-5.16%) |
Jul 23, 2008 | 11.94 | 12.11 | 11.70 | 11.80 | 9,555,069 | -0.41(-3.35%) |
Jul 22, 2008 | 12.51 | 12.51 | 11.95 | 12.21 | 9,830,969 | -0.31(-2.45%) |
Jul 21, 2008 | 12.02 | 12.57 | 12.02 | 12.52 | 7,249,510 | +0.55(+4.56%) |
Jul 18, 2008 | 11.90 | 12.35 | 11.74 | 11.97 | 9,449,814 | +0.01(+0.05%) |
Jul 17, 2008 | 12.65 | 12.68 | 11.58 | 11.96 | 13,770,770 | -0.67(-5.31%) |
Jul 16, 2008 | 12.65 | 12.75 | 12.37 | 12.64 | 9,626,062 | +0.13(+1.05%) |
Jul 15, 2008 | 12.40 | 12.80 | 11.98 | 12.50 | 10,469,751 | -0.20(-1.57%) |
Jul 14, 2008 | 12.91 | 12.93 | 12.54 | 12.70 | 7,679,276 | +0.10(+0.77%) |
Jul 11, 2008 | 12.56 | 12.87 | 12.24 | 12.61 | 9,034,220 | +0.19(+1.56%) |
Jul 10, 2008 | 11.88 | 12.72 | 11.83 | 12.41 | 13,499,330 | +0.52(+4.40%) |
Jul 09, 2008 | 11.99 | 12.57 | 11.75 | 11.89 | 7,742,354 | -0.08(-0.67%) |
Jul 08, 2008 | 11.98 | 12.26 | 11.68 | 11.97 | 14,491,468 | -0.13(-1.04%) |
Jul 07, 2008 | 11.95 | 12.56 | 11.86 | 12.10 | 14,419,537 | -0.09(-0.70%) |
Jul 04, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,842,465 | +0.00(+0.00%) |
Jul 03, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,842,465 | -0.65(-5.10%) |
Jul 02, 2008 | 13.82 | 13.98 | 12.55 | 12.83 | 19,025,096 | -0.88(-6.39%) |
Jul 01, 2008 | 13.19 | 13.76 | 13.15 | 13.71 | 13,788,410 | +0.05(+0.37%) |
Jun 30, 2008 | 13.41 | 13.91 | 13.39 | 13.66 | 10,318,960 | +0.51(+3.85%) |
Jun 27, 2008 | 13.26 | 13.54 | 13.11 | 13.15 | 8,187,038 | -0.01(-0.09%) |
Jun 26, 2008 | 13.39 | 13.63 | 12.91 | 13.16 | 9,764,488 | -0.43(-3.18%) |
Jun 25, 2008 | 13.15 | 13.81 | 13.10 | 13.60 | 9,680,129 | +0.42(+3.20%) |
Jun 24, 2008 | 13.40 | 13.54 | 12.98 | 13.18 | 12,166,469 | -0.37(-2.73%) |
Jun 23, 2008 | 13.88 | 13.90 | 13.23 | 13.55 | 11,099,234 | -0.23(-1.69%) |
Jun 20, 2008 | 14.56 | 14.60 | 13.63 | 13.78 | 11,058,381 | -0.88(-6.02%) |
Jun 19, 2008 | 14.61 | 14.91 | 14.45 | 14.66 | 20,050,066 | +0.07(+0.51%) |
Jun 18, 2008 | 14.67 | 14.71 | 14.30 | 14.59 | 8,283,133 | +0.02(+0.12%) |
Jun 17, 2008 | 14.18 | 14.84 | 14.01 | 14.57 | 11,447,953 | +0.76(+5.50%) |
Jun 16, 2008 | 13.65 | 13.96 | 13.58 | 13.81 | 8,285,647 | -0.01(-0.06%) |
Jun 13, 2008 | 14.04 | 14.14 | 13.73 | 13.82 | 7,965,410 | +0.06(+0.41%) |
Jun 12, 2008 | 13.76 | 14.05 | 13.69 | 13.76 | 10,844,300 | +0.07(+0.48%) |
Jun 11, 2008 | 14.25 | 14.25 | 13.14 | 13.70 | 25,802,832 | -0.49(-3.43%) |
Jun 10, 2008 | 14.21 | 14.48 | 14.01 | 14.18 | 13,323,644 | -0.44(-3.00%) |
Jun 09, 2008 | 14.51 | 14.80 | 14.44 | 14.62 | 8,191,795 | +0.24(+1.70%) |
Jun 06, 2008 | 14.63 | 14.91 | 14.32 | 14.38 | 10,481,540 | -0.27(-1.83%) |
Jun 05, 2008 | 13.98 | 14.66 | 13.88 | 14.64 | 11,655,724 | +0.99(+7.25%) |
Jun 04, 2008 | 13.84 | 13.90 | 13.52 | 13.65 | 9,779,141 | -0.28(-2.04%) |
Jun 03, 2008 | 14.22 | 14.39 | 13.79 | 13.94 | 11,018,065 | -0.19(-1.33%) |
Jun 02, 2008 | 14.11 | 14.19 | 13.96 | 14.13 | 9,021,120 | -0.09(-0.60%) |
May 30, 2008 | 14.25 | 14.25 | 13.74 | 14.21 | 16,573,812 | +0.11(+0.75%) |
May 29, 2008 | 14.71 | 14.71 | 14.05 | 14.11 | 14,676,199 | -0.41(-2.80%) |
May 28, 2008 | 14.21 | 14.53 | 14.01 | 14.51 | 14,957,523 | +0.64(+4.61%) |
May 27, 2008 | 14.02 | 14.07 | 13.73 | 13.87 | 9,710,259 | -0.13(-0.89%) |
May 26, 2008 | 14.35 | 14.38 | 13.79 | 14.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.35 | 14.38 | 13.79 | 14.00 | 8,802,908 | -0.17(-1.22%) |
May 22, 2008 | 14.08 | 14.52 | 14.08 | 14.17 | 5,815,348 | +0.11(+0.81%) |
May 21, 2008 | 14.54 | 14.73 | 13.94 | 14.06 | 11,571,061 | -0.48(-3.31%) |
May 20, 2008 | 13.96 | 14.55 | 13.80 | 14.54 | 11,601,537 | +0.40(+2.80%) |
May 19, 2008 | 14.26 | 14.41 | 13.98 | 14.14 | 12,214,608 | +0.24(+1.74%) |
May 16, 2008 | 13.54 | 13.90 | 13.38 | 13.90 | 11,729,647 | +0.82(+6.26%) |
May 15, 2008 | 12.70 | 13.09 | 12.67 | 13.08 | 10,520,600 | +0.48(+3.79%) |
May 14, 2008 | 12.80 | 12.89 | 12.54 | 12.60 | 7,531,978 | -0.29(-2.25%) |
May 13, 2008 | 12.91 | 12.96 | 12.59 | 12.89 | 9,954,762 | +0.11(+0.82%) |
May 12, 2008 | 12.57 | 12.84 | 12.32 | 12.79 | 8,454,206 | +0.42(+3.43%) |
May 09, 2008 | 12.11 | 12.43 | 11.97 | 12.37 | 5,234,686 | +0.26(+2.19%) |
May 08, 2008 | 11.77 | 12.13 | 11.66 | 12.10 | 9,931,160 | +0.37(+3.15%) |
May 07, 2008 | 12.22 | 12.23 | 11.66 | 11.73 | 11,150,127 | -0.37(-3.06%) |
May 06, 2008 | 12.04 | 12.17 | 11.93 | 12.10 | 9,577,824 | +0.13(+1.12%) |
May 05, 2008 | 12.01 | 12.04 | 11.76 | 11.97 | 6,479,615 | +0.08(+0.67%) |
May 02, 2008 | 12.04 | 12.08 | 11.52 | 11.89 | 15,391,113 | +0.60(+5.32%) |
May 01, 2008 | 11.06 | 11.44 | 10.99 | 11.29 | 10,947,552 | +0.27(+2.45%) |
Apr 30, 2008 | 10.39 | 11.22 | 10.39 | 11.02 | 15,499,368 | +0.63(+6.02%) |
Apr 29, 2008 | 10.56 | 10.63 | 10.31 | 10.39 | 5,547,063 | -0.36(-3.33%) |
Apr 28, 2008 | 10.68 | 10.78 | 10.62 | 10.75 | 9,415,892 | +0.19(+1.78%) |
Apr 25, 2008 | 10.52 | 10.65 | 10.43 | 10.56 | 17,333,952 | -0.17(-1.54%) |
Apr 24, 2008 | 10.99 | 10.99 | 10.61 | 10.73 | 11,732,340 | -0.26(-2.41%) |
Apr 23, 2008 | 10.93 | 11.01 | 10.86 | 10.99 | 10,296,627 | +0.06(+0.52%) |
Apr 22, 2008 | 10.74 | 11.09 | 10.66 | 10.93 | 9,199,849 | +0.06(+0.58%) |
Apr 21, 2008 | 10.81 | 10.90 | 10.60 | 10.87 | 5,509,025 | +0.27(+2.58%) |
Apr 18, 2008 | 10.69 | 10.75 | 10.49 | 10.60 | 6,949,762 | -0.09(-0.80%) |
Apr 17, 2008 | 10.64 | 10.85 | 10.58 | 10.68 | 6,603,697 | -0.06(-0.56%) |
Apr 16, 2008 | 10.48 | 10.74 | 10.37 | 10.74 | 9,365,104 | +0.59(+5.83%) |
Apr 15, 2008 | 10.12 | 10.16 | 10.02 | 10.15 | 4,846,390 | +0.19(+1.94%) |
Apr 14, 2008 | 10.14 | 10.17 | 9.896 | 9.959 | 5,786,342 | -0.26(-2.59%) |
Apr 11, 2008 | 10.47 | 10.47 | 10.13 | 10.22 | 6,031,162 | -0.26(-2.44%) |
Apr 10, 2008 | 10.11 | 10.52 | 9.891 | 10.48 | 9,813,409 | +0.23(+2.28%) |
Apr 09, 2008 | 10.59 | 10.63 | 10.16 | 10.25 | 6,914,351 | -0.33(-3.15%) |
Apr 08, 2008 | 10.42 | 10.73 | 10.40 | 10.58 | 7,527,690 | -0.01(-0.05%) |
Apr 07, 2008 | 10.58 | 10.70 | 10.51 | 10.58 | 16,083,138 | +0.30(+2.93%) |
Apr 04, 2008 | 9.899 | 10.47 | 9.842 | 10.28 | 11,865,140 | +0.46(+4.66%) |
Apr 03, 2008 | 9.430 | 9.939 | 9.424 | 9.825 | 11,947,574 | +0.35(+3.72%) |
Apr 02, 2008 | 9.416 | 9.541 | 9.279 | 9.472 | 7,871,927 | +0.18(+1.96%) |
Apr 01, 2008 | 8.884 | 9.370 | 8.830 | 9.290 | 9,196,492 | +0.59(+6.84%) |
Mar 31, 2008 | 8.693 | 8.821 | 8.556 | 8.696 | 7,729,786 | +0.00(+0.03%) |
Mar 28, 2008 | 8.804 | 8.864 | 8.659 | 8.693 | 5,972,781 | -0.09(-0.97%) |
Mar 27, 2008 | 9.046 | 9.060 | 8.727 | 8.778 | 5,363,050 | -0.22(-2.50%) |
Mar 26, 2008 | 9.123 | 9.123 | 8.838 | 9.003 | 6,432,294 | -0.01(-0.09%) |
Mar 25, 2008 | 8.992 | 9.063 | 8.818 | 9.012 | 9,149,044 | +0.19(+2.19%) |
Mar 24, 2008 | 8.824 | 9.148 | 8.733 | 8.818 | 6,323,220 | +0.13(+1.54%) |
Mar 21, 2008 | 8.673 | 8.719 | 8.380 | 8.684 | 11,232,083 | +0.00(+0.00%) |
Mar 20, 2008 | 8.673 | 8.719 | 8.380 | 8.684 | 11,232,083 | -0.13(-1.52%) |
Mar 19, 2008 | 9.686 | 9.686 | 8.802 | 8.818 | 12,727,865 | -0.84(-8.69%) |
Mar 18, 2008 | 9.501 | 9.663 | 9.270 | 9.657 | 10,898,863 | +0.49(+5.30%) |
Mar 17, 2008 | 9.074 | 9.370 | 9.020 | 9.171 | 12,557,710 | -0.24(-2.54%) |
Mar 14, 2008 | 9.686 | 9.694 | 9.185 | 9.410 | 11,740,228 | -0.07(-0.78%) |
Mar 13, 2008 | 8.995 | 9.504 | 8.851 | 9.484 | 11,156,272 | +0.19(+2.02%) |
Mar 12, 2008 | 9.160 | 9.487 | 9.117 | 9.296 | 9,047,176 | +0.18(+1.97%) |
Mar 11, 2008 | 8.909 | 9.151 | 8.741 | 9.117 | 10,361,712 | +0.53(+6.23%) |
Mar 10, 2008 | 8.861 | 8.867 | 8.525 | 8.582 | 8,954,541 | -0.21(-2.43%) |
Mar 07, 2008 | 8.781 | 9.054 | 8.716 | 8.795 | 12,209,704 | -0.18(-1.97%) |
Mar 06, 2008 | 9.279 | 9.302 | 8.932 | 8.972 | 9,996,842 | -0.29(-3.13%) |
Mar 05, 2008 | 8.901 | 9.319 | 8.756 | 9.262 | 17,506,674 | +0.36(+4.06%) |
Mar 04, 2008 | 9.174 | 9.219 | 8.784 | 8.901 | 19,101,754 | -0.71(-7.40%) |