Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.052 | 6.092 | 5.861 | 6.000 | 18,561,004 | +0.16(+2.77%) |
May 28, 2009 | 5.671 | 5.873 | 5.570 | 5.838 | 18,232,718 | +0.31(+5.53%) |
May 27, 2009 | 5.533 | 5.833 | 5.484 | 5.533 | 25,226,004 | +0.16(+3.01%) |
May 26, 2009 | 4.973 | 5.377 | 4.961 | 5.371 | 15,732,533 | +0.30(+5.92%) |
May 22, 2009 | 5.048 | 5.134 | 4.984 | 5.071 | 26,561,978 | +0.12(+2.45%) |
May 21, 2009 | 4.990 | 5.077 | 4.904 | 4.950 | 11,703,318 | -0.21(-4.03%) |
May 20, 2009 | 5.279 | 5.400 | 5.088 | 5.158 | 14,123,259 | -0.06(-1.22%) |
May 19, 2009 | 5.106 | 5.377 | 5.059 | 5.221 | 19,662,874 | +0.14(+2.72%) |
May 18, 2009 | 4.736 | 5.100 | 4.736 | 5.083 | 11,234,175 | +0.43(+9.31%) |
May 15, 2009 | 4.765 | 4.800 | 4.581 | 4.650 | 9,476,468 | -0.04(-0.86%) |
May 14, 2009 | 4.592 | 4.748 | 4.546 | 4.690 | 9,341,745 | +0.10(+2.14%) |
May 13, 2009 | 4.783 | 4.788 | 4.563 | 4.592 | 16,174,920 | -0.43(-8.51%) |
May 12, 2009 | 5.186 | 5.186 | 4.927 | 5.019 | 13,408,949 | -0.10(-1.92%) |
May 11, 2009 | 5.025 | 5.163 | 4.927 | 5.117 | 9,904,768 | +0.02(+0.34%) |
May 08, 2009 | 5.054 | 5.140 | 4.875 | 5.100 | 13,964,941 | +0.21(+4.21%) |
May 07, 2009 | 5.302 | 5.302 | 4.742 | 4.894 | 31,525,842 | -0.26(-5.12%) |
May 06, 2009 | 4.979 | 5.192 | 4.915 | 5.158 | 16,559,220 | +0.34(+7.07%) |
May 05, 2009 | 4.811 | 4.846 | 4.604 | 4.817 | 15,463,650 | +0.16(+3.34%) |
May 04, 2009 | 4.471 | 4.661 | 4.384 | 4.661 | 14,697,310 | +0.35(+8.02%) |
May 01, 2009 | 4.061 | 4.396 | 4.061 | 4.315 | 9,373,688 | +0.22(+5.35%) |
Apr 30, 2009 | 4.085 | 4.217 | 4.056 | 4.096 | 15,224,460 | +0.09(+2.16%) |
Apr 29, 2009 | 3.929 | 4.061 | 3.917 | 4.010 | 11,645,489 | +0.16(+4.04%) |
Apr 28, 2009 | 3.750 | 3.929 | 3.727 | 3.854 | 9,143,742 | -0.02(-0.45%) |
Apr 27, 2009 | 4.004 | 4.038 | 3.842 | 3.871 | 8,486,550 | -0.22(-5.36%) |
Apr 24, 2009 | 4.050 | 4.113 | 4.038 | 4.090 | 10,295,528 | +0.10(+2.46%) |
Apr 23, 2009 | 4.090 | 4.102 | 3.940 | 3.992 | 13,673,665 | +0.02(+0.58%) |
Apr 22, 2009 | 3.894 | 4.113 | 3.894 | 3.969 | 14,620,710 | -0.03(-0.86%) |
Apr 21, 2009 | 3.785 | 4.050 | 3.663 | 4.004 | 10,109,381 | +0.20(+5.31%) |
Apr 20, 2009 | 3.894 | 3.906 | 3.779 | 3.802 | 10,803,052 | -0.29(-7.18%) |
Apr 17, 2009 | 4.131 | 4.131 | 4.050 | 4.096 | 9,345,108 | -0.01(-0.14%) |
Apr 16, 2009 | 4.015 | 4.125 | 3.940 | 4.102 | 14,673,100 | +0.14(+3.64%) |
Apr 15, 2009 | 3.952 | 4.033 | 3.848 | 3.958 | 12,416,957 | -0.02(-0.44%) |
Apr 14, 2009 | 4.027 | 4.125 | 3.935 | 3.975 | 11,854,919 | -0.08(-1.99%) |
Apr 13, 2009 | 3.848 | 4.079 | 3.842 | 4.056 | 11,324,144 | +0.13(+3.23%) |
Apr 09, 2009 | 3.860 | 3.929 | 3.825 | 3.929 | 15,982,358 | +0.24(+6.41%) |
Apr 08, 2009 | 3.721 | 3.744 | 3.629 | 3.692 | 8,063,741 | +0.05(+1.27%) |
Apr 07, 2009 | 3.646 | 3.761 | 3.623 | 3.646 | 7,843,356 | -0.07(-2.02%) |
Apr 06, 2009 | 3.704 | 3.756 | 3.629 | 3.721 | 10,731,976 | -0.09(-2.42%) |
Apr 03, 2009 | 3.681 | 3.848 | 3.658 | 3.813 | 11,831,773 | +0.15(+4.09%) |
Apr 02, 2009 | 3.675 | 3.721 | 3.611 | 3.663 | 15,415,849 | +0.27(+7.81%) |
Apr 01, 2009 | 3.138 | 3.398 | 3.133 | 3.398 | 13,067,289 | +0.24(+7.68%) |
Mar 31, 2009 | 3.190 | 3.265 | 3.138 | 3.156 | 14,521,701 | +0.03(+1.11%) |
Mar 30, 2009 | 3.219 | 3.231 | 3.075 | 3.121 | 16,761,551 | -0.39(-11.17%) |
Mar 26, 2009 | 3.392 | 3.519 | 3.358 | 3.513 | 18,789,504 | +0.23(+6.84%) |
Mar 25, 2009 | 3.202 | 3.392 | 3.190 | 3.288 | 27,951,358 | +0.13(+4.20%) |
Mar 24, 2009 | 3.086 | 3.156 | 3.046 | 3.156 | 15,800,674 | +0.00(+0.00%) |
Mar 23, 2009 | 3.052 | 3.161 | 3.035 | 3.156 | 19,032,004 | +0.24(+8.10%) |
Mar 20, 2009 | 2.942 | 2.983 | 2.890 | 2.919 | 17,857,120 | -0.06(-1.94%) |
Mar 19, 2009 | 2.971 | 3.046 | 2.908 | 2.977 | 23,153,160 | +0.06(+1.98%) |
Mar 18, 2009 | 2.810 | 2.925 | 2.740 | 2.919 | 22,339,970 | +0.06(+2.02%) |
Mar 17, 2009 | 2.827 | 2.861 | 2.735 | 2.861 | 13,954,042 | -0.02(-0.60%) |
Mar 16, 2009 | 2.977 | 3.023 | 2.856 | 2.879 | 18,961,184 | -0.05(-1.58%) |
Mar 13, 2009 | 3.046 | 3.086 | 2.873 | 2.925 | 0 | -0.09(-3.06%) |
Mar 12, 2009 | 2.902 | 3.029 | 2.879 | 3.017 | 17,964,528 | +0.11(+3.77%) |
Mar 11, 2009 | 2.954 | 2.983 | 2.850 | 2.908 | 11,202,711 | -0.01(-0.40%) |
Mar 10, 2009 | 2.746 | 2.931 | 2.746 | 2.919 | 19,772,398 | +0.20(+7.20%) |
Mar 09, 2009 | 2.677 | 2.798 | 2.671 | 2.723 | 9,617,083 | -0.10(-3.67%) |
Mar 06, 2009 | 2.700 | 2.919 | 2.683 | 2.827 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.960 | 3.000 | 2.879 | 2.890 | 8,841,642 | -0.22(-7.05%) |
Mar 04, 2009 | 2.994 | 3.190 | 2.988 | 3.110 | 18,267,192 | +0.33(+12.06%) |
Mar 02, 2009 | 2.936 | 2.968 | 2.769 | 2.775 | 15,510,928 | -0.24(-8.03%) |
Feb 27, 2009 | 2.954 | 3.110 | 2.925 | 3.017 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.248 | 3.288 | 3.110 | 3.115 | 9,981,134 | -0.02(-0.74%) |
Feb 25, 2009 | 3.011 | 3.254 | 2.856 | 3.138 | 17,041,284 | +0.12(+3.82%) |
Feb 24, 2009 | 2.885 | 3.075 | 2.746 | 3.023 | 14,266,025 | +0.16(+5.65%) |
Feb 23, 2009 | 3.265 | 3.398 | 2.838 | 2.861 | 12,985,478 | -0.40(-12.21%) |
Feb 20, 2009 | 3.317 | 3.340 | 3.208 | 3.260 | 26,016,496 | -0.25(-7.22%) |
Feb 19, 2009 | 3.710 | 3.750 | 3.490 | 3.513 | 11,383,826 | -0.10(-2.72%) |
Feb 18, 2009 | 3.750 | 3.750 | 3.548 | 3.611 | 10,426,970 | -0.11(-2.95%) |
Feb 17, 2009 | 3.854 | 3.854 | 3.686 | 3.721 | 12,824,340 | -0.32(-7.86%) |
Feb 13, 2009 | 4.010 | 4.085 | 3.888 | 4.038 | 11,126,205 | +0.04(+1.01%) |
Feb 12, 2009 | 3.900 | 4.010 | 3.813 | 3.998 | 14,483,919 | -0.05(-1.14%) |
Feb 11, 2009 | 4.096 | 4.177 | 3.877 | 4.044 | 14,405,667 | +0.08(+1.89%) |
Feb 10, 2009 | 4.286 | 4.419 | 3.911 | 3.969 | 15,876,161 | -0.40(-9.23%) |
Feb 09, 2009 | 4.494 | 4.598 | 4.258 | 4.373 | 10,413,656 | -0.10(-2.32%) |
Feb 06, 2009 | 4.240 | 4.500 | 4.229 | 4.477 | 12,376,769 | +0.28(+6.59%) |
Feb 05, 2009 | 4.027 | 4.235 | 3.981 | 4.200 | 15,628,162 | +0.17(+4.15%) |
Feb 04, 2009 | 4.090 | 4.258 | 4.027 | 4.033 | 18,901,586 | +0.16(+4.02%) |
Feb 03, 2009 | 3.813 | 3.940 | 3.785 | 3.877 | 14,891,789 | +0.13(+3.54%) |
Feb 02, 2009 | 3.623 | 3.790 | 3.606 | 3.744 | 9,443,654 | +0.06(+1.72%) |
Jan 30, 2009 | 3.877 | 3.883 | 3.663 | 3.681 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.923 | 3.929 | 3.767 | 3.779 | 11,155,240 | -0.16(-4.10%) |
Jan 28, 2009 | 3.923 | 3.971 | 3.825 | 3.940 | 13,539,401 | +0.17(+4.43%) |
Jan 27, 2009 | 3.935 | 3.998 | 3.744 | 3.773 | 14,088,432 | -0.10(-2.53%) |
Jan 26, 2009 | 3.854 | 4.004 | 3.796 | 3.871 | 15,068,869 | -0.05(-1.18%) |
Jan 23, 2009 | 3.686 | 3.958 | 3.686 | 3.917 | 13,878,281 | -0.05(-1.16%) |
Jan 22, 2009 | 3.929 | 4.050 | 3.819 | 3.963 | 12,459,933 | -0.22(-5.24%) |
Jan 21, 2009 | 3.848 | 4.188 | 3.715 | 4.183 | 17,106,712 | +0.32(+8.21%) |
Jan 20, 2009 | 4.211 | 4.235 | 3.825 | 3.865 | 8,596,343 | -0.39(-9.21%) |
Jan 16, 2009 | 4.304 | 4.321 | 4.027 | 4.258 | 9,247,429 | +0.17(+4.24%) |
Jan 15, 2009 | 3.940 | 4.188 | 3.710 | 4.085 | 15,095,190 | +0.24(+6.15%) |
Jan 14, 2009 | 4.033 | 4.073 | 3.819 | 3.848 | 16,136,131 | -0.39(-9.25%) |
Jan 13, 2009 | 4.119 | 4.344 | 4.079 | 4.240 | 10,013,679 | -0.01(-0.14%) |
Jan 12, 2009 | 4.552 | 4.569 | 4.165 | 4.246 | 11,015,270 | -0.50(-10.46%) |
Jan 09, 2009 | 4.904 | 4.921 | 4.633 | 4.742 | 14,355,543 | +0.05(+0.98%) |
Jan 08, 2009 | 4.442 | 4.777 | 4.373 | 4.696 | 13,389,603 | +0.27(+5.99%) |
Jan 07, 2009 | 4.558 | 4.598 | 4.390 | 4.431 | 11,938,085 | -0.27(-5.65%) |
Jan 06, 2009 | 4.563 | 4.754 | 4.465 | 4.696 | 14,497,108 | +0.38(+8.82%) |
Jan 05, 2009 | 4.033 | 4.419 | 4.004 | 4.315 | 11,093,588 | +0.26(+6.40%) |
Jan 02, 2009 | 3.808 | 4.119 | 3.808 | 4.056 | 0 | +0.25(+6.52%) |
Jan 01, 2009 | 3.790 | 3.836 | 3.710 | 3.808 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.790 | 3.836 | 3.710 | 3.808 | 5,213,022 | +0.06(+1.69%) |
Dec 30, 2008 | 3.623 | 3.756 | 3.571 | 3.744 | 5,306,695 | +0.20(+5.70%) |
Dec 29, 2008 | 3.623 | 3.623 | 3.473 | 3.542 | 7,528,414 | -0.09(-2.54%) |
Dec 26, 2008 | 3.531 | 3.658 | 3.502 | 3.635 | 3,629,001 | +0.05(+1.29%) |
Dec 24, 2008 | 3.508 | 3.646 | 3.508 | 3.588 | 1,930,174 | -0.01(-0.32%) |
Dec 23, 2008 | 3.629 | 3.721 | 3.525 | 3.600 | 6,502,854 | -0.05(-1.27%) |
Dec 22, 2008 | 3.848 | 4.921 | 3.548 | 3.646 | 11,535,156 | -0.25(-6.37%) |
Dec 19, 2008 | 3.923 | 3.992 | 3.825 | 3.894 | 6,509,919 | +0.09(+2.43%) |
Dec 18, 2008 | 4.050 | 4.067 | 3.750 | 3.802 | 11,656,904 | -0.17(-4.35%) |
Dec 17, 2008 | 4.010 | 4.073 | 3.842 | 3.975 | 15,104,275 | -0.27(-6.26%) |
Dec 16, 2008 | 3.877 | 4.263 | 3.848 | 4.240 | 15,220,454 | +0.39(+10.03%) |
Dec 15, 2008 | 3.935 | 3.998 | 3.761 | 3.854 | 10,598,602 | -0.07(-1.76%) |
Dec 12, 2008 | 3.767 | 3.981 | 3.692 | 3.923 | 11,779,678 | +0.06(+1.49%) |
Dec 11, 2008 | 3.981 | 4.298 | 3.761 | 3.865 | 17,128,016 | -0.17(-4.29%) |
Dec 10, 2008 | 3.813 | 4.050 | 3.790 | 4.038 | 18,089,966 | +0.29(+7.86%) |
Dec 09, 2008 | 3.565 | 3.836 | 3.519 | 3.744 | 18,421,964 | +0.15(+4.17%) |
Dec 08, 2008 | 3.502 | 3.686 | 3.467 | 3.594 | 15,101,245 | +0.32(+9.68%) |
Dec 05, 2008 | 2.971 | 3.306 | 2.838 | 3.277 | 11,064,172 | +0.18(+5.97%) |
Dec 04, 2008 | 3.173 | 3.260 | 3.011 | 3.092 | 8,522,833 | -0.16(-4.96%) |
Dec 03, 2008 | 3.035 | 3.352 | 2.994 | 3.254 | 13,408,734 | -0.08(-2.42%) |
Dec 02, 2008 | 3.254 | 3.352 | 3.185 | 3.335 | 13,158,239 | +0.20(+6.25%) |
Dec 01, 2008 | 3.398 | 3.450 | 3.133 | 3.138 | 8,492,228 | -0.62(-16.56%) |
Nov 28, 2008 | 3.773 | 3.842 | 3.652 | 3.761 | 6,987,499 | +0.05(+1.40%) |
Nov 26, 2008 | 3.156 | 3.808 | 3.145 | 3.710 | 16,976,436 | +0.51(+15.86%) |
Nov 25, 2008 | 3.236 | 3.288 | 3.029 | 3.202 | 12,638,906 | +0.14(+4.72%) |
Nov 24, 2008 | 2.850 | 3.167 | 2.833 | 3.058 | 14,061,953 | +0.30(+10.88%) |
Nov 21, 2008 | 2.723 | 2.786 | 2.561 | 2.758 | 21,436,214 | +0.33(+13.81%) |
Nov 20, 2008 | 2.740 | 2.885 | 2.411 | 2.423 | 13,332,745 | -0.37(-13.40%) |
Nov 19, 2008 | 3.035 | 3.110 | 2.781 | 2.798 | 13,298,224 | -0.42(-12.93%) |
Nov 18, 2008 | 3.340 | 3.438 | 3.104 | 3.213 | 11,093,479 | -0.15(-4.46%) |
Nov 17, 2008 | 3.485 | 3.577 | 3.352 | 3.363 | 10,205,060 | -0.14(-3.95%) |
Nov 14, 2008 | 3.686 | 3.802 | 3.467 | 3.502 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.525 | 4.142 | 3.161 | 3.842 | 26,768,338 | +0.42(+12.31%) |
Nov 12, 2008 | 3.669 | 3.802 | 3.375 | 3.421 | 16,645,358 | -0.28(-7.49%) |
Nov 11, 2008 | 3.629 | 3.929 | 3.502 | 3.698 | 16,200,205 | +0.04(+1.10%) |
Nov 10, 2008 | 3.952 | 3.969 | 3.606 | 3.658 | 13,642,637 | -0.05(-1.40%) |
Nov 07, 2008 | 3.663 | 3.848 | 3.531 | 3.710 | 16,949,464 | +0.32(+9.35%) |
Nov 06, 2008 | 3.646 | 3.733 | 3.346 | 3.392 | 17,233,980 | -0.25(-6.81%) |
Nov 05, 2008 | 4.148 | 4.223 | 3.600 | 3.640 | 14,232,760 | -0.72(-16.53%) |
Nov 04, 2008 | 3.935 | 4.390 | 3.929 | 4.361 | 10,522,992 | +0.58(+15.24%) |
Nov 03, 2008 | 3.767 | 3.860 | 3.675 | 3.785 | 8,997,481 | +0.09(+2.34%) |
Oct 31, 2008 | 3.773 | 3.981 | 3.663 | 3.698 | 11,268,520 | -0.29(-7.24%) |
Oct 30, 2008 | 3.635 | 3.992 | 3.635 | 3.986 | 12,795,410 | +0.51(+14.59%) |
Oct 29, 2008 | 3.410 | 3.629 | 3.352 | 3.479 | 13,034,670 | +0.01(+0.33%) |
Oct 28, 2008 | 2.942 | 3.467 | 2.769 | 3.467 | 13,312,665 | +0.78(+28.97%) |
Oct 27, 2008 | 2.775 | 2.885 | 2.671 | 2.688 | 13,835,534 | -0.06(-2.10%) |
Oct 24, 2008 | 2.717 | 3.086 | 2.717 | 2.746 | 14,647,600 | -0.46(-14.23%) |
Oct 23, 2008 | 3.104 | 3.467 | 2.977 | 3.202 | 16,405,286 | -0.02(-0.54%) |
Oct 22, 2008 | 3.415 | 3.496 | 3.000 | 3.219 | 16,149,001 | -0.46(-12.54%) |
Oct 21, 2008 | 3.871 | 3.992 | 3.666 | 3.681 | 9,972,749 | -0.42(-10.14%) |
Oct 20, 2008 | 3.888 | 4.096 | 3.813 | 4.096 | 11,640,012 | +0.38(+10.25%) |
Oct 17, 2008 | 3.554 | 4.050 | 3.335 | 3.715 | 0 | +0.14(+4.04%) |
Oct 16, 2008 | 3.346 | 3.646 | 2.994 | 3.571 | 21,670,882 | +0.39(+12.34%) |
Oct 15, 2008 | 3.888 | 3.888 | 3.156 | 3.179 | 16,455,736 | -1.04(-24.73%) |
Oct 14, 2008 | 4.846 | 5.094 | 3.998 | 4.223 | 22,474,944 | -0.06(-1.48%) |
Oct 13, 2008 | 3.871 | 4.333 | 3.635 | 4.286 | 18,603,642 | +0.84(+24.25%) |
Oct 10, 2008 | 3.092 | 3.635 | 2.890 | 3.450 | 37,989,368 | -0.10(-2.76%) |
Oct 09, 2008 | 4.160 | 4.258 | 3.473 | 3.548 | 18,589,454 | -0.26(-6.82%) |
Oct 08, 2008 | 3.554 | 4.085 | 3.496 | 3.808 | 23,821,138 | -0.18(-4.62%) |
Oct 07, 2008 | 4.656 | 5.019 | 3.929 | 3.992 | 19,372,230 | -0.66(-14.25%) |
Oct 06, 2008 | 4.915 | 5.256 | 3.917 | 4.656 | 19,207,894 | -0.60(-11.42%) |
Oct 03, 2008 | 5.608 | 5.879 | 5.163 | 5.256 | 0 | -0.13(-2.36%) |
Oct 02, 2008 | 6.034 | 6.098 | 5.308 | 5.383 | 11,679,697 | -0.91(-14.40%) |
Oct 01, 2008 | 6.421 | 6.421 | 5.994 | 6.288 | 11,127,149 | -0.12(-1.80%) |
Sep 30, 2008 | 6.190 | 6.484 | 6.104 | 6.404 | 13,984,497 | +0.58(+9.90%) |
Sep 29, 2008 | 6.813 | 6.836 | 5.608 | 5.827 | 21,155,730 | -1.40(-19.39%) |
Sep 26, 2008 | 7.258 | 7.431 | 7.056 | 7.229 | 0 | -0.40(-5.22%) |
Sep 25, 2008 | 7.459 | 7.725 | 7.344 | 7.627 | 8,892,614 | +0.37(+5.17%) |
Sep 24, 2008 | 7.477 | 7.500 | 7.177 | 7.252 | 11,898,921 | -0.09(-1.18%) |
Sep 23, 2008 | 7.938 | 8.094 | 7.321 | 7.338 | 14,028,882 | -0.78(-9.59%) |
Sep 22, 2008 | 8.307 | 8.457 | 7.984 | 8.117 | 13,604,134 | -0.09(-1.05%) |
Sep 19, 2008 | 7.909 | 9.807 | 7.731 | 8.204 | 0 | +0.93(+12.86%) |
Sep 18, 2008 | 7.108 | 7.425 | 6.484 | 7.269 | 17,318,978 | +0.39(+5.62%) |
Sep 17, 2008 | 7.563 | 7.563 | 6.784 | 6.883 | 18,235,664 | -0.87(-11.24%) |
Sep 16, 2008 | 7.096 | 7.829 | 7.061 | 7.754 | 17,980,698 | +0.29(+3.94%) |
Sep 15, 2008 | 7.742 | 7.984 | 7.402 | 7.459 | 14,318,397 | -0.85(-10.27%) |
Sep 12, 2008 | 8.036 | 8.463 | 7.984 | 8.313 | 16,317,145 | +0.32(+3.97%) |
Sep 11, 2008 | 7.471 | 8.106 | 7.327 | 7.996 | 17,274,960 | +0.17(+2.14%) |
Sep 10, 2008 | 7.569 | 8.008 | 7.327 | 7.829 | 18,837,018 | +0.35(+4.63%) |
Sep 09, 2008 | 8.111 | 8.186 | 7.454 | 7.483 | 17,805,092 | -1.00(-11.77%) |
Sep 08, 2008 | 9.202 | 9.202 | 8.365 | 8.481 | 12,870,582 | -0.27(-3.10%) |
Sep 05, 2008 | 8.561 | 8.827 | 8.261 | 8.752 | 0 | -0.14(-1.56%) |
Sep 04, 2008 | 9.542 | 9.611 | 8.786 | 8.890 | 19,318,646 | -0.92(-9.35%) |
Sep 03, 2008 | 10.02 | 10.22 | 9.456 | 9.807 | 16,491,277 | -0.46(-4.44%) |
Sep 02, 2008 | 10.46 | 10.57 | 10.01 | 10.26 | 9,389,292 | -0.53(-4.92%) |
Aug 29, 2008 | 10.86 | 11.11 | 10.71 | 10.79 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 10.90 | 10.99 | 10.60 | 10.75 | 7,156,486 | +0.18(+1.69%) |
Aug 27, 2008 | 10.45 | 10.67 | 10.42 | 10.57 | 6,207,645 | +0.25(+2.46%) |
Aug 26, 2008 | 10.22 | 10.39 | 10.18 | 10.32 | 5,098,037 | +0.07(+0.68%) |
Aug 25, 2008 | 10.60 | 10.72 | 10.12 | 10.25 | 5,236,545 | -0.28(-2.63%) |
Aug 22, 2008 | 10.92 | 10.92 | 10.32 | 10.53 | 0 | -0.17(-1.62%) |
Aug 21, 2008 | 10.66 | 10.85 | 10.46 | 10.70 | 12,449,720 | +0.31(+2.94%) |
Aug 20, 2008 | 10.21 | 10.57 | 10.10 | 10.40 | 12,655,397 | +0.50(+5.07%) |
Aug 19, 2008 | 9.432 | 10.03 | 9.432 | 9.894 | 7,249,698 | +0.21(+2.14%) |
Aug 18, 2008 | 10.00 | 10.17 | 9.554 | 9.686 | 6,582,740 | -0.31(-3.06%) |
Aug 15, 2008 | 10.22 | 10.30 | 9.848 | 9.992 | 0 | -0.32(-3.13%) |
Aug 14, 2008 | 10.46 | 10.57 | 10.22 | 10.32 | 7,774,403 | -0.01(-0.11%) |
Aug 13, 2008 | 9.784 | 10.40 | 9.784 | 10.33 | 11,687,274 | +0.29(+2.93%) |
Aug 12, 2008 | 10.03 | 10.20 | 9.865 | 10.03 | 12,979,165 | -0.37(-3.55%) |
Aug 11, 2008 | 10.79 | 10.82 | 10.15 | 10.40 | 18,419,914 | -0.64(-5.80%) |
Aug 08, 2008 | 11.13 | 11.21 | 10.85 | 11.04 | 10,239,022 | -0.45(-3.92%) |
Aug 07, 2008 | 11.58 | 11.65 | 11.25 | 11.49 | 11,884,926 | -0.28(-2.40%) |
Aug 06, 2008 | 11.97 | 12.20 | 11.61 | 11.77 | 12,169,353 | +0.11(+0.94%) |
Aug 05, 2008 | 11.47 | 11.81 | 11.31 | 11.67 | 10,078,501 | +0.12(+1.00%) |
Aug 04, 2008 | 11.90 | 11.98 | 11.41 | 11.55 | 11,032,176 | -0.61(-4.98%) |
Aug 01, 2008 | 12.65 | 12.65 | 12.07 | 12.16 | 10,447,987 | -0.40(-3.22%) |
Jul 31, 2008 | 12.75 | 12.79 | 12.42 | 12.56 | 8,995,815 | -0.13(-1.05%) |
Jul 30, 2008 | 12.40 | 12.74 | 12.12 | 12.69 | 13,211,594 | +0.93(+7.95%) |
Jul 29, 2008 | 11.60 | 11.82 | 11.60 | 11.76 | 7,903,680 | +0.53(+4.67%) |
Jul 28, 2008 | 11.28 | 11.52 | 11.19 | 11.23 | 9,112,056 | +0.00(+0.00%) |
Jul 25, 2008 | 11.20 | 11.31 | 10.96 | 11.23 | 11,866,491 | -0.12(-1.02%) |
Jul 24, 2008 | 11.83 | 11.90 | 11.28 | 11.35 | 11,888,491 | -0.62(-5.16%) |
Jul 23, 2008 | 12.10 | 12.28 | 11.86 | 11.97 | 9,422,680 | -0.42(-3.36%) |
Jul 22, 2008 | 12.69 | 12.69 | 12.12 | 12.38 | 9,694,757 | -0.31(-2.45%) |
Jul 21, 2008 | 12.18 | 12.75 | 12.18 | 12.69 | 7,149,065 | +0.55(+4.56%) |
Jul 18, 2008 | 12.06 | 12.52 | 11.91 | 12.14 | 9,318,884 | +0.01(+0.05%) |
Jul 17, 2008 | 12.82 | 12.86 | 11.75 | 12.13 | 13,579,971 | -0.68(-5.31%) |
Jul 16, 2008 | 12.82 | 12.93 | 12.55 | 12.81 | 9,492,689 | +0.13(+1.05%) |
Jul 15, 2008 | 12.57 | 12.98 | 12.15 | 12.68 | 10,324,688 | -0.20(-1.57%) |
Jul 14, 2008 | 13.10 | 13.11 | 12.72 | 12.88 | 7,572,877 | +0.10(+0.77%) |
Jul 11, 2008 | 12.74 | 13.05 | 12.41 | 12.78 | 8,909,048 | +0.20(+1.56%) |
Jul 10, 2008 | 12.05 | 12.89 | 12.00 | 12.59 | 13,312,292 | +0.53(+4.40%) |
Jul 09, 2008 | 12.16 | 12.74 | 11.91 | 12.06 | 7,635,081 | -0.08(-0.67%) |
Jul 08, 2008 | 12.15 | 12.43 | 11.84 | 12.14 | 14,290,684 | -0.13(-1.03%) |
Jul 07, 2008 | 12.12 | 12.74 | 12.03 | 12.27 | 14,219,749 | -0.09(-0.70%) |
Jul 04, 2008 | 12.82 | 12.89 | 12.17 | 12.35 | 12,664,528 | +0.00(+0.00%) |
Jul 03, 2008 | 12.82 | 12.89 | 12.17 | 12.35 | 12,664,528 | -0.66(-5.10%) |
Jul 02, 2008 | 14.01 | 14.17 | 12.73 | 13.02 | 18,761,498 | -0.89(-6.39%) |
Jul 01, 2008 | 13.37 | 13.96 | 13.34 | 13.90 | 13,597,367 | +0.05(+0.37%) |
Jun 30, 2008 | 13.60 | 14.11 | 13.57 | 13.85 | 10,175,987 | +0.51(+3.85%) |
Jun 27, 2008 | 13.44 | 13.73 | 13.30 | 13.34 | 8,073,604 | -0.01(-0.09%) |
Jun 26, 2008 | 13.57 | 13.82 | 13.09 | 13.35 | 9,629,198 | -0.44(-3.18%) |
Jun 25, 2008 | 13.33 | 14.00 | 13.28 | 13.79 | 9,546,008 | +0.43(+3.20%) |
Jun 24, 2008 | 13.59 | 13.73 | 13.17 | 13.36 | 11,997,898 | -0.38(-2.73%) |
Jun 23, 2008 | 14.07 | 14.10 | 13.41 | 13.74 | 10,945,450 | -0.24(-1.69%) |
Jun 20, 2008 | 14.77 | 14.81 | 13.82 | 13.97 | 10,905,163 | -0.89(-6.01%) |
Jun 19, 2008 | 14.82 | 15.12 | 14.65 | 14.87 | 19,772,264 | +0.07(+0.51%) |
Jun 18, 2008 | 14.88 | 14.92 | 14.50 | 14.79 | 8,168,368 | +0.02(+0.12%) |
Jun 17, 2008 | 14.38 | 15.05 | 14.21 | 14.77 | 11,289,338 | +0.77(+5.50%) |
Jun 16, 2008 | 13.84 | 14.15 | 13.77 | 14.00 | 8,170,846 | -0.01(-0.06%) |
Jun 13, 2008 | 14.24 | 14.34 | 13.92 | 14.01 | 7,855,046 | +0.06(+0.41%) |
Jun 12, 2008 | 13.95 | 14.25 | 13.88 | 13.96 | 10,694,048 | +0.07(+0.48%) |
Jun 11, 2008 | 14.45 | 14.45 | 13.32 | 13.89 | 25,445,324 | -0.49(-3.43%) |
Jun 10, 2008 | 14.41 | 14.69 | 14.20 | 14.38 | 13,139,040 | -0.44(-3.00%) |
Jun 09, 2008 | 14.71 | 15.01 | 14.64 | 14.83 | 8,078,295 | +0.25(+1.70%) |
Jun 06, 2008 | 14.83 | 15.12 | 14.52 | 14.58 | 10,336,314 | -0.27(-1.83%) |
Jun 05, 2008 | 14.17 | 14.86 | 14.08 | 14.85 | 11,494,230 | +1.00(+7.25%) |
Jun 04, 2008 | 14.03 | 14.09 | 13.71 | 13.85 | 9,643,647 | -0.29(-2.04%) |
Jun 03, 2008 | 14.42 | 14.59 | 13.98 | 14.13 | 10,865,406 | -0.19(-1.33%) |