Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.969 | 6.009 | 5.781 | 5.918 | 18,818,012 | +0.16(+2.77%) |
May 28, 2009 | 5.594 | 5.793 | 5.494 | 5.759 | 18,485,180 | +0.30(+5.53%) |
May 27, 2009 | 5.457 | 5.753 | 5.409 | 5.457 | 25,575,302 | +0.16(+3.01%) |
May 26, 2009 | 4.905 | 5.303 | 4.894 | 5.298 | 15,950,377 | +0.30(+5.92%) |
May 22, 2009 | 4.979 | 5.064 | 4.916 | 5.002 | 26,929,776 | +0.12(+2.45%) |
May 21, 2009 | 4.922 | 5.007 | 4.837 | 4.882 | 11,865,371 | -0.20(-4.03%) |
May 20, 2009 | 5.207 | 5.326 | 5.019 | 5.087 | 14,318,820 | -0.06(-1.22%) |
May 19, 2009 | 5.036 | 5.303 | 4.990 | 5.150 | 19,935,142 | +0.14(+2.72%) |
May 18, 2009 | 4.672 | 5.030 | 4.672 | 5.013 | 11,389,731 | +0.43(+9.31%) |
May 15, 2009 | 4.700 | 4.734 | 4.518 | 4.586 | 9,607,686 | -0.04(-0.86%) |
May 14, 2009 | 4.529 | 4.683 | 4.484 | 4.626 | 9,471,098 | +0.10(+2.14%) |
May 13, 2009 | 4.717 | 4.723 | 4.501 | 4.529 | 16,398,890 | -0.42(-8.51%) |
May 12, 2009 | 5.116 | 5.116 | 4.860 | 4.951 | 13,594,619 | -0.10(-1.92%) |
May 11, 2009 | 4.956 | 5.093 | 4.860 | 5.047 | 10,041,916 | +0.02(+0.34%) |
May 08, 2009 | 4.985 | 5.070 | 4.808 | 5.030 | 14,158,310 | +0.20(+4.21%) |
May 07, 2009 | 5.229 | 5.229 | 4.677 | 4.827 | 31,962,372 | -0.26(-5.12%) |
May 06, 2009 | 4.911 | 5.121 | 4.848 | 5.087 | 16,788,510 | +0.34(+7.07%) |
May 05, 2009 | 4.746 | 4.780 | 4.541 | 4.751 | 15,677,771 | +0.15(+3.34%) |
May 04, 2009 | 4.410 | 4.598 | 4.325 | 4.598 | 14,900,819 | +0.34(+8.02%) |
May 01, 2009 | 4.006 | 4.336 | 4.006 | 4.256 | 9,503,483 | +0.22(+5.35%) |
Apr 30, 2009 | 4.029 | 4.160 | 4.000 | 4.040 | 15,435,269 | +0.09(+2.16%) |
Apr 29, 2009 | 3.875 | 4.006 | 3.864 | 3.955 | 11,806,741 | +0.15(+4.04%) |
Apr 28, 2009 | 3.699 | 3.875 | 3.676 | 3.801 | 9,270,352 | -0.02(-0.45%) |
Apr 27, 2009 | 3.949 | 3.983 | 3.790 | 3.818 | 8,604,061 | -0.22(-5.36%) |
Apr 24, 2009 | 3.995 | 4.057 | 3.983 | 4.034 | 10,438,087 | +0.10(+2.46%) |
Apr 23, 2009 | 4.034 | 4.046 | 3.886 | 3.938 | 13,863,000 | +0.02(+0.58%) |
Apr 22, 2009 | 3.841 | 4.057 | 3.841 | 3.915 | 14,823,159 | -0.03(-0.86%) |
Apr 21, 2009 | 3.733 | 3.995 | 3.613 | 3.949 | 10,249,363 | +0.20(+5.31%) |
Apr 20, 2009 | 3.841 | 3.852 | 3.727 | 3.750 | 10,952,638 | -0.29(-7.18%) |
Apr 17, 2009 | 4.074 | 4.074 | 3.995 | 4.040 | 9,474,507 | -0.01(-0.14%) |
Apr 16, 2009 | 3.960 | 4.069 | 3.886 | 4.046 | 14,876,274 | +0.14(+3.64%) |
Apr 15, 2009 | 3.898 | 3.978 | 3.795 | 3.904 | 12,588,891 | -0.02(-0.44%) |
Apr 14, 2009 | 3.972 | 4.069 | 3.881 | 3.921 | 12,019,071 | -0.08(-1.99%) |
Apr 13, 2009 | 3.795 | 4.023 | 3.790 | 4.000 | 11,480,946 | +0.13(+3.23%) |
Apr 09, 2009 | 3.807 | 3.875 | 3.773 | 3.875 | 16,203,661 | +0.23(+6.41%) |
Apr 08, 2009 | 3.670 | 3.693 | 3.579 | 3.642 | 8,175,398 | +0.05(+1.27%) |
Apr 07, 2009 | 3.596 | 3.710 | 3.574 | 3.596 | 7,951,961 | -0.07(-2.02%) |
Apr 06, 2009 | 3.653 | 3.704 | 3.579 | 3.670 | 10,880,579 | -0.09(-2.42%) |
Apr 03, 2009 | 3.630 | 3.795 | 3.608 | 3.761 | 11,995,605 | +0.15(+4.09%) |
Apr 02, 2009 | 3.625 | 3.670 | 3.562 | 3.613 | 15,629,308 | +0.26(+7.81%) |
Apr 01, 2009 | 3.096 | 3.352 | 3.090 | 3.352 | 13,248,228 | +0.24(+7.68%) |
Mar 31, 2009 | 3.147 | 3.221 | 3.096 | 3.113 | 14,722,779 | +0.03(+1.11%) |
Mar 30, 2009 | 3.175 | 3.187 | 3.033 | 3.078 | 16,993,644 | -0.39(-11.17%) |
Mar 26, 2009 | 3.346 | 3.471 | 3.312 | 3.465 | 19,049,676 | +0.22(+6.84%) |
Mar 25, 2009 | 3.158 | 3.346 | 3.147 | 3.243 | 28,338,392 | +0.13(+4.20%) |
Mar 24, 2009 | 3.044 | 3.113 | 3.004 | 3.113 | 16,019,461 | +0.00(+0.00%) |
Mar 23, 2009 | 3.010 | 3.118 | 2.993 | 3.113 | 19,295,536 | +0.23(+8.10%) |
Mar 20, 2009 | 2.902 | 2.942 | 2.851 | 2.879 | 18,104,382 | -0.06(-1.94%) |
Mar 19, 2009 | 2.930 | 3.004 | 2.868 | 2.936 | 23,473,754 | +0.06(+1.98%) |
Mar 18, 2009 | 2.771 | 2.885 | 2.703 | 2.879 | 22,649,304 | +0.06(+2.02%) |
Mar 17, 2009 | 2.788 | 2.822 | 2.697 | 2.822 | 14,147,259 | -0.02(-0.60%) |
Mar 16, 2009 | 2.936 | 2.982 | 2.817 | 2.839 | 19,223,734 | -0.05(-1.58%) |
Mar 13, 2009 | 3.004 | 3.044 | 2.834 | 2.885 | 0 | -0.09(-3.06%) |
Mar 12, 2009 | 2.862 | 2.987 | 2.839 | 2.976 | 18,213,278 | +0.11(+3.77%) |
Mar 11, 2009 | 2.913 | 2.942 | 2.811 | 2.868 | 11,357,831 | -0.01(-0.40%) |
Mar 10, 2009 | 2.709 | 2.891 | 2.709 | 2.879 | 20,046,182 | +0.19(+7.20%) |
Mar 09, 2009 | 2.640 | 2.760 | 2.635 | 2.686 | 9,750,248 | -0.10(-3.67%) |
Mar 06, 2009 | 2.663 | 2.879 | 2.646 | 2.788 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.919 | 2.959 | 2.839 | 2.851 | 8,964,070 | -0.22(-7.05%) |
Mar 04, 2009 | 2.953 | 3.147 | 2.948 | 3.067 | 18,520,134 | +0.33(+12.06%) |
Mar 02, 2009 | 2.896 | 2.928 | 2.731 | 2.737 | 15,725,704 | -0.24(-8.03%) |
Feb 27, 2009 | 2.913 | 3.067 | 2.885 | 2.976 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.204 | 3.243 | 3.067 | 3.073 | 10,119,339 | -0.02(-0.74%) |
Feb 25, 2009 | 2.970 | 3.209 | 2.817 | 3.096 | 17,277,250 | +0.11(+3.82%) |
Feb 24, 2009 | 2.845 | 3.033 | 2.709 | 2.982 | 14,463,563 | +0.16(+5.65%) |
Feb 23, 2009 | 3.221 | 3.352 | 2.800 | 2.822 | 13,165,285 | -0.39(-12.21%) |
Feb 20, 2009 | 3.272 | 3.295 | 3.164 | 3.215 | 26,376,740 | -0.25(-7.22%) |
Feb 19, 2009 | 3.659 | 3.699 | 3.443 | 3.465 | 11,541,454 | -0.10(-2.72%) |
Feb 18, 2009 | 3.699 | 3.699 | 3.500 | 3.562 | 10,571,349 | -0.11(-2.95%) |
Feb 17, 2009 | 3.801 | 3.801 | 3.636 | 3.670 | 13,001,915 | -0.31(-7.86%) |
Feb 13, 2009 | 3.955 | 4.029 | 3.835 | 3.983 | 11,280,266 | +0.04(+1.01%) |
Feb 12, 2009 | 3.847 | 3.955 | 3.761 | 3.943 | 14,684,474 | -0.05(-1.14%) |
Feb 11, 2009 | 4.040 | 4.120 | 3.824 | 3.989 | 14,605,139 | +0.07(+1.89%) |
Feb 10, 2009 | 4.228 | 4.359 | 3.858 | 3.915 | 16,095,993 | -0.40(-9.23%) |
Feb 09, 2009 | 4.433 | 4.535 | 4.199 | 4.313 | 10,557,851 | -0.10(-2.32%) |
Feb 06, 2009 | 4.182 | 4.438 | 4.171 | 4.416 | 12,548,147 | +0.27(+6.59%) |
Feb 05, 2009 | 3.972 | 4.177 | 3.926 | 4.143 | 15,844,560 | +0.17(+4.15%) |
Feb 04, 2009 | 4.034 | 4.199 | 3.972 | 3.978 | 19,163,312 | +0.15(+4.02%) |
Feb 03, 2009 | 3.761 | 3.886 | 3.733 | 3.824 | 15,097,991 | +0.13(+3.54%) |
Feb 02, 2009 | 3.574 | 3.739 | 3.556 | 3.693 | 9,574,417 | +0.06(+1.72%) |
Jan 30, 2009 | 3.824 | 3.830 | 3.613 | 3.630 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.869 | 3.875 | 3.716 | 3.727 | 11,309,704 | -0.16(-4.10%) |
Jan 28, 2009 | 3.869 | 3.916 | 3.773 | 3.886 | 13,726,877 | +0.17(+4.43%) |
Jan 27, 2009 | 3.881 | 3.943 | 3.693 | 3.721 | 14,283,511 | -0.10(-2.53%) |
Jan 26, 2009 | 3.801 | 3.949 | 3.744 | 3.818 | 15,277,523 | -0.05(-1.18%) |
Jan 23, 2009 | 3.636 | 3.904 | 3.636 | 3.864 | 14,070,450 | -0.05(-1.16%) |
Jan 22, 2009 | 3.875 | 3.995 | 3.767 | 3.909 | 12,632,462 | -0.22(-5.24%) |
Jan 21, 2009 | 3.795 | 4.131 | 3.665 | 4.125 | 17,343,584 | +0.31(+8.21%) |
Jan 20, 2009 | 4.154 | 4.177 | 3.773 | 3.812 | 8,715,375 | -0.39(-9.21%) |
Jan 16, 2009 | 4.245 | 4.262 | 3.972 | 4.199 | 9,375,475 | +0.17(+4.24%) |
Jan 15, 2009 | 3.886 | 4.131 | 3.659 | 4.029 | 15,304,209 | +0.23(+6.15%) |
Jan 14, 2009 | 3.978 | 4.017 | 3.767 | 3.795 | 16,359,563 | -0.39(-9.25%) |
Jan 13, 2009 | 4.063 | 4.285 | 4.023 | 4.182 | 10,152,336 | -0.01(-0.14%) |
Jan 12, 2009 | 4.490 | 4.507 | 4.108 | 4.188 | 11,167,796 | -0.49(-10.46%) |
Jan 09, 2009 | 4.837 | 4.854 | 4.569 | 4.677 | 14,554,321 | +0.05(+0.98%) |
Jan 08, 2009 | 4.382 | 4.712 | 4.313 | 4.632 | 13,575,005 | +0.26(+5.99%) |
Jan 07, 2009 | 4.495 | 4.535 | 4.330 | 4.370 | 12,103,388 | -0.26(-5.65%) |
Jan 06, 2009 | 4.501 | 4.689 | 4.404 | 4.632 | 14,697,846 | +0.38(+8.82%) |
Jan 05, 2009 | 3.978 | 4.359 | 3.949 | 4.256 | 11,247,198 | +0.26(+6.40%) |
Jan 02, 2009 | 3.756 | 4.063 | 3.756 | 4.000 | 0 | +0.24(+6.52%) |
Jan 01, 2009 | 3.739 | 3.784 | 3.659 | 3.756 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.739 | 3.784 | 3.659 | 3.756 | 5,285,205 | +0.06(+1.70%) |
Dec 30, 2008 | 3.574 | 3.704 | 3.522 | 3.693 | 5,380,175 | +0.20(+5.70%) |
Dec 29, 2008 | 3.574 | 3.574 | 3.426 | 3.494 | 7,632,658 | -0.09(-2.54%) |
Dec 26, 2008 | 3.482 | 3.608 | 3.454 | 3.585 | 3,679,251 | +0.05(+1.29%) |
Dec 24, 2008 | 3.460 | 3.596 | 3.460 | 3.539 | 1,956,900 | -0.01(-0.32%) |
Dec 23, 2008 | 3.579 | 3.670 | 3.477 | 3.551 | 6,592,897 | -0.05(-1.27%) |
Dec 22, 2008 | 3.795 | 4.854 | 3.500 | 3.596 | 11,694,880 | -0.24(-6.37%) |
Dec 19, 2008 | 3.869 | 3.938 | 3.773 | 3.841 | 6,600,060 | +0.09(+2.43%) |
Dec 18, 2008 | 3.995 | 4.012 | 3.699 | 3.750 | 11,818,313 | -0.17(-4.35%) |
Dec 17, 2008 | 3.955 | 4.017 | 3.790 | 3.921 | 15,313,420 | -0.26(-6.26%) |
Dec 16, 2008 | 3.824 | 4.205 | 3.795 | 4.182 | 15,431,208 | +0.38(+10.03%) |
Dec 15, 2008 | 3.881 | 3.943 | 3.710 | 3.801 | 10,745,358 | -0.07(-1.76%) |
Dec 12, 2008 | 3.716 | 3.926 | 3.642 | 3.869 | 11,942,788 | +0.06(+1.49%) |
Dec 11, 2008 | 3.926 | 4.239 | 3.710 | 3.812 | 17,365,184 | -0.17(-4.29%) |
Dec 10, 2008 | 3.761 | 3.995 | 3.739 | 3.983 | 18,340,452 | +0.29(+7.86%) |
Dec 09, 2008 | 3.517 | 3.784 | 3.471 | 3.693 | 18,677,048 | +0.15(+4.17%) |
Dec 08, 2008 | 3.454 | 3.636 | 3.420 | 3.545 | 15,310,348 | +0.31(+9.68%) |
Dec 05, 2008 | 2.930 | 3.261 | 2.800 | 3.232 | 11,217,375 | +0.18(+5.97%) |
Dec 04, 2008 | 3.130 | 3.215 | 2.970 | 3.050 | 8,640,846 | -0.16(-4.96%) |
Dec 03, 2008 | 2.993 | 3.306 | 2.953 | 3.209 | 13,594,401 | -0.08(-2.42%) |
Dec 02, 2008 | 3.209 | 3.306 | 3.141 | 3.289 | 13,340,437 | +0.19(+6.25%) |
Dec 01, 2008 | 3.352 | 3.403 | 3.090 | 3.096 | 8,609,818 | -0.61(-16.56%) |
Nov 28, 2008 | 3.721 | 3.790 | 3.602 | 3.710 | 7,084,253 | +0.05(+1.40%) |
Nov 26, 2008 | 3.113 | 3.756 | 3.102 | 3.659 | 17,211,504 | +0.50(+15.86%) |
Nov 25, 2008 | 3.192 | 3.243 | 2.987 | 3.158 | 12,813,913 | +0.14(+4.72%) |
Nov 24, 2008 | 2.811 | 3.124 | 2.794 | 3.016 | 14,256,665 | +0.30(+10.88%) |
Nov 21, 2008 | 2.686 | 2.748 | 2.526 | 2.720 | 21,733,036 | +0.33(+13.81%) |
Nov 20, 2008 | 2.703 | 2.845 | 2.379 | 2.390 | 13,517,359 | -0.37(-13.40%) |
Nov 19, 2008 | 2.993 | 3.067 | 2.743 | 2.760 | 13,482,361 | -0.41(-12.93%) |
Nov 18, 2008 | 3.295 | 3.391 | 3.061 | 3.170 | 11,247,087 | -0.15(-4.46%) |
Nov 17, 2008 | 3.437 | 3.528 | 3.306 | 3.317 | 10,346,366 | -0.14(-3.95%) |
Nov 14, 2008 | 3.636 | 3.750 | 3.420 | 3.454 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.477 | 4.086 | 3.118 | 3.790 | 27,138,992 | +0.42(+12.31%) |
Nov 12, 2008 | 3.619 | 3.750 | 3.329 | 3.374 | 16,875,842 | -0.27(-7.49%) |
Nov 11, 2008 | 3.579 | 3.875 | 3.454 | 3.647 | 16,424,525 | +0.04(+1.10%) |
Nov 10, 2008 | 3.898 | 3.915 | 3.556 | 3.608 | 13,831,543 | -0.05(-1.40%) |
Nov 07, 2008 | 3.613 | 3.795 | 3.482 | 3.659 | 17,184,158 | +0.31(+9.35%) |
Nov 06, 2008 | 3.596 | 3.682 | 3.300 | 3.346 | 17,472,614 | -0.24(-6.81%) |
Nov 05, 2008 | 4.091 | 4.165 | 3.551 | 3.591 | 14,429,837 | -0.71(-16.53%) |
Nov 04, 2008 | 3.881 | 4.330 | 3.875 | 4.302 | 10,668,701 | +0.57(+15.24%) |
Nov 03, 2008 | 3.716 | 3.807 | 3.625 | 3.733 | 9,122,067 | +0.09(+2.34%) |
Oct 31, 2008 | 3.721 | 3.926 | 3.613 | 3.647 | 11,424,552 | -0.28(-7.24%) |
Oct 30, 2008 | 3.585 | 3.938 | 3.585 | 3.932 | 12,972,585 | +0.50(+14.59%) |
Oct 29, 2008 | 3.363 | 3.579 | 3.306 | 3.431 | 13,215,157 | +0.01(+0.33%) |
Oct 28, 2008 | 2.902 | 3.420 | 2.731 | 3.420 | 13,497,002 | +0.77(+28.97%) |
Oct 27, 2008 | 2.737 | 2.845 | 2.635 | 2.652 | 14,027,111 | -0.06(-2.10%) |
Oct 24, 2008 | 2.680 | 3.044 | 2.680 | 2.709 | 14,850,421 | -0.45(-14.23%) |
Oct 23, 2008 | 3.061 | 3.420 | 2.936 | 3.158 | 16,632,445 | -0.02(-0.54%) |
Oct 22, 2008 | 3.369 | 3.448 | 2.959 | 3.175 | 16,372,612 | -0.46(-12.54%) |
Oct 21, 2008 | 3.818 | 3.938 | 3.616 | 3.630 | 10,110,839 | -0.41(-10.14%) |
Oct 20, 2008 | 3.835 | 4.040 | 3.761 | 4.040 | 11,801,188 | +0.38(+10.25%) |
Oct 17, 2008 | 3.505 | 3.995 | 3.289 | 3.665 | 0 | +0.14(+4.04%) |
Oct 16, 2008 | 3.300 | 3.596 | 2.953 | 3.522 | 21,970,952 | +0.39(+12.34%) |
Oct 15, 2008 | 3.835 | 3.835 | 3.113 | 3.135 | 16,683,594 | -1.03(-24.73%) |
Oct 14, 2008 | 4.780 | 5.025 | 3.943 | 4.165 | 22,786,148 | -0.06(-1.48%) |
Oct 13, 2008 | 3.818 | 4.273 | 3.585 | 4.228 | 18,861,242 | +0.83(+24.25%) |
Oct 10, 2008 | 3.050 | 3.585 | 2.851 | 3.403 | 38,515,396 | -0.10(-2.76%) |
Oct 09, 2008 | 4.103 | 4.199 | 3.426 | 3.500 | 18,846,858 | -0.26(-6.82%) |
Oct 08, 2008 | 3.505 | 4.029 | 3.448 | 3.756 | 24,150,982 | -0.18(-4.62%) |
Oct 07, 2008 | 4.592 | 4.951 | 3.875 | 3.938 | 19,640,472 | -0.65(-14.25%) |
Oct 06, 2008 | 4.848 | 5.184 | 3.864 | 4.592 | 19,473,860 | -0.59(-11.42%) |
Oct 03, 2008 | 5.531 | 5.798 | 5.093 | 5.184 | 0 | -0.13(-2.36%) |
Oct 02, 2008 | 5.952 | 6.015 | 5.235 | 5.309 | 11,841,423 | -0.89(-14.40%) |
Oct 01, 2008 | 6.333 | 6.333 | 5.912 | 6.202 | 11,281,224 | -0.11(-1.80%) |
Sep 30, 2008 | 6.106 | 6.396 | 6.020 | 6.316 | 14,178,137 | +0.57(+9.90%) |
Sep 29, 2008 | 6.720 | 6.743 | 5.531 | 5.747 | 21,448,668 | -1.38(-19.39%) |
Sep 26, 2008 | 7.158 | 7.329 | 6.959 | 7.130 | 0 | -0.39(-5.22%) |
Sep 25, 2008 | 7.358 | 7.619 | 7.244 | 7.523 | 9,015,747 | +0.37(+5.17%) |
Sep 24, 2008 | 7.375 | 7.397 | 7.079 | 7.153 | 12,063,682 | -0.09(-1.18%) |
Sep 23, 2008 | 7.830 | 7.983 | 7.221 | 7.238 | 14,223,136 | -0.77(-9.59%) |
Sep 22, 2008 | 8.194 | 8.342 | 7.875 | 8.006 | 13,792,507 | -0.09(-1.05%) |
Sep 19, 2008 | 7.801 | 9.674 | 7.625 | 8.092 | 0 | +0.92(+12.86%) |
Sep 18, 2008 | 7.010 | 7.323 | 6.396 | 7.170 | 17,558,788 | +0.38(+5.62%) |
Sep 17, 2008 | 7.460 | 7.460 | 6.692 | 6.789 | 18,488,168 | -0.86(-11.24%) |
Sep 16, 2008 | 6.999 | 7.722 | 6.965 | 7.648 | 18,229,672 | +0.29(+3.94%) |
Sep 15, 2008 | 7.636 | 7.875 | 7.301 | 7.358 | 14,516,660 | -0.84(-10.27%) |
Sep 12, 2008 | 7.927 | 8.348 | 7.875 | 8.200 | 16,543,084 | +0.31(+3.97%) |
Sep 11, 2008 | 7.369 | 7.995 | 7.227 | 7.887 | 17,514,162 | +0.17(+2.14%) |
Sep 10, 2008 | 7.466 | 7.898 | 7.227 | 7.722 | 19,097,848 | +0.34(+4.63%) |
Sep 09, 2008 | 8.001 | 8.075 | 7.352 | 7.380 | 18,051,634 | -0.98(-11.77%) |
Sep 08, 2008 | 9.076 | 9.076 | 8.251 | 8.365 | 13,048,797 | -0.27(-3.10%) |
Sep 05, 2008 | 8.444 | 8.706 | 8.149 | 8.632 | 0 | -0.14(-1.56%) |
Sep 04, 2008 | 9.412 | 9.480 | 8.666 | 8.769 | 19,586,146 | -0.90(-9.35%) |
Sep 03, 2008 | 9.878 | 10.08 | 9.326 | 9.674 | 16,719,627 | -0.45(-4.44%) |
Sep 02, 2008 | 10.32 | 10.42 | 9.873 | 10.12 | 9,519,302 | -0.52(-4.92%) |
Aug 29, 2008 | 10.71 | 10.95 | 10.57 | 10.65 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 10.75 | 10.84 | 10.46 | 10.61 | 7,255,579 | +0.18(+1.69%) |
Aug 27, 2008 | 10.31 | 10.53 | 10.28 | 10.43 | 6,293,600 | +0.25(+2.46%) |
Aug 26, 2008 | 10.08 | 10.25 | 10.04 | 10.18 | 5,168,628 | +0.07(+0.67%) |
Aug 25, 2008 | 10.46 | 10.57 | 9.986 | 10.11 | 5,309,054 | -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 | 10.32 | 10.56 | 12,622,108 | +0.30(+2.94%) |
Aug 20, 2008 | 10.07 | 10.42 | 9.964 | 10.25 | 12,830,633 | +0.50(+5.07%) |
Aug 19, 2008 | 9.304 | 9.890 | 9.304 | 9.759 | 7,350,082 | +0.20(+2.14%) |
Aug 18, 2008 | 9.867 | 10.03 | 9.423 | 9.554 | 6,673,890 | -0.30(-3.06%) |
Aug 15, 2008 | 10.08 | 10.16 | 9.713 | 9.856 | 0 | -0.32(-3.13%) |
Aug 14, 2008 | 10.32 | 10.43 | 10.08 | 10.17 | 7,882,053 | -0.01(-0.11%) |
Aug 13, 2008 | 9.651 | 10.25 | 9.651 | 10.19 | 11,849,104 | +0.29(+2.93%) |
Aug 12, 2008 | 9.895 | 10.06 | 9.730 | 9.895 | 13,158,884 | -0.36(-3.55%) |
Aug 11, 2008 | 10.64 | 10.67 | 10.01 | 10.26 | 18,674,968 | -0.63(-5.80%) |
Aug 08, 2008 | 10.98 | 11.06 | 10.70 | 10.89 | 10,380,798 | -0.44(-3.92%) |
Aug 07, 2008 | 11.43 | 11.49 | 11.10 | 11.34 | 12,049,493 | -0.28(-2.40%) |
Aug 06, 2008 | 11.81 | 12.03 | 11.45 | 11.61 | 12,337,859 | +0.11(+0.94%) |
Aug 05, 2008 | 11.31 | 11.65 | 11.16 | 11.51 | 10,218,055 | +0.11(+1.00%) |
Aug 04, 2008 | 11.73 | 11.82 | 11.25 | 11.39 | 11,184,935 | -0.60(-4.98%) |
Aug 01, 2008 | 12.47 | 12.47 | 11.90 | 11.99 | 10,592,657 | -0.40(-3.22%) |
Jul 31, 2008 | 12.58 | 12.62 | 12.25 | 12.39 | 9,120,378 | -0.13(-1.05%) |
Jul 30, 2008 | 12.23 | 12.57 | 11.95 | 12.52 | 13,394,531 | +0.92(+7.95%) |
Jul 29, 2008 | 11.44 | 11.65 | 11.44 | 11.60 | 8,013,120 | +0.52(+4.67%) |
Jul 28, 2008 | 11.12 | 11.36 | 11.04 | 11.08 | 9,238,228 | +0.00(+0.00%) |
Jul 25, 2008 | 11.04 | 11.15 | 10.81 | 11.08 | 12,030,803 | -0.11(-1.02%) |
Jul 24, 2008 | 11.67 | 11.74 | 11.12 | 11.19 | 12,053,108 | -0.61(-5.16%) |
Jul 23, 2008 | 11.94 | 12.11 | 11.70 | 11.80 | 9,553,153 | -0.41(-3.36%) |
Jul 22, 2008 | 12.51 | 12.51 | 11.96 | 12.21 | 9,828,998 | -0.31(-2.45%) |
Jul 21, 2008 | 12.02 | 12.58 | 12.02 | 12.52 | 7,248,056 | +0.55(+4.56%) |
Jul 18, 2008 | 11.90 | 12.35 | 11.74 | 11.97 | 9,447,920 | +0.01(+0.05%) |
Jul 17, 2008 | 12.65 | 12.68 | 11.59 | 11.97 | 13,768,009 | -0.67(-5.31%) |
Jul 16, 2008 | 12.65 | 12.75 | 12.38 | 12.64 | 9,624,132 | +0.13(+1.05%) |
Jul 15, 2008 | 12.40 | 12.80 | 11.98 | 12.51 | 10,467,652 | -0.20(-1.57%) |
Jul 14, 2008 | 12.92 | 12.93 | 12.54 | 12.71 | 7,677,737 | +0.10(+0.77%) |
Jul 11, 2008 | 12.56 | 12.87 | 12.24 | 12.61 | 9,032,409 | +0.19(+1.56%) |
Jul 10, 2008 | 11.89 | 12.72 | 11.83 | 12.42 | 13,496,624 | +0.52(+4.40%) |
Jul 09, 2008 | 11.99 | 12.57 | 11.75 | 11.89 | 7,740,802 | -0.08(-0.67%) |
Jul 08, 2008 | 11.98 | 12.26 | 11.68 | 11.97 | 14,488,563 | -0.13(-1.03%) |
Jul 07, 2008 | 11.96 | 12.56 | 11.86 | 12.10 | 14,416,646 | -0.09(-0.70%) |
Jul 04, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,839,891 | +0.00(+0.00%) |
Jul 03, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,839,891 | -0.65(-5.10%) |
Jul 02, 2008 | 13.82 | 13.98 | 12.55 | 12.84 | 19,021,282 | -0.88(-6.39%) |
Jul 01, 2008 | 13.19 | 13.76 | 13.16 | 13.71 | 13,785,646 | +0.05(+0.37%) |
Jun 30, 2008 | 13.42 | 13.91 | 13.39 | 13.66 | 10,316,891 | +0.51(+3.85%) |
Jun 27, 2008 | 13.26 | 13.54 | 13.12 | 13.16 | 8,185,397 | -0.01(-0.09%) |
Jun 26, 2008 | 13.39 | 13.63 | 12.91 | 13.17 | 9,762,530 | -0.43(-3.18%) |
Jun 25, 2008 | 13.15 | 13.81 | 13.10 | 13.60 | 9,678,189 | +0.42(+3.20%) |
Jun 24, 2008 | 13.40 | 13.54 | 12.99 | 13.18 | 12,164,030 | -0.37(-2.73%) |
Jun 23, 2008 | 13.88 | 13.91 | 13.23 | 13.55 | 11,097,009 | -0.23(-1.69%) |
Jun 20, 2008 | 14.57 | 14.61 | 13.63 | 13.78 | 11,056,164 | -0.88(-6.01%) |
Jun 19, 2008 | 14.62 | 14.92 | 14.45 | 14.66 | 20,046,046 | +0.07(+0.51%) |
Jun 18, 2008 | 14.67 | 14.72 | 14.31 | 14.59 | 8,281,473 | +0.02(+0.12%) |
Jun 17, 2008 | 14.19 | 14.84 | 14.02 | 14.57 | 11,445,658 | +0.76(+5.50%) |
Jun 16, 2008 | 13.65 | 13.96 | 13.59 | 13.81 | 8,283,986 | -0.01(-0.06%) |
Jun 13, 2008 | 14.04 | 14.14 | 13.73 | 13.82 | 7,963,813 | +0.06(+0.41%) |
Jun 12, 2008 | 13.76 | 14.06 | 13.69 | 13.76 | 10,842,126 | +0.07(+0.48%) |
Jun 11, 2008 | 14.25 | 14.25 | 13.14 | 13.70 | 25,797,658 | -0.49(-3.43%) |
Jun 10, 2008 | 14.21 | 14.48 | 14.01 | 14.19 | 13,320,972 | -0.44(-3.00%) |
Jun 09, 2008 | 14.51 | 14.80 | 14.44 | 14.62 | 8,190,152 | +0.24(+1.70%) |
Jun 06, 2008 | 14.63 | 14.91 | 14.32 | 14.38 | 10,479,438 | -0.27(-1.83%) |
Jun 05, 2008 | 13.98 | 14.66 | 13.88 | 14.65 | 11,653,387 | +0.99(+7.25%) |
Jun 04, 2008 | 13.84 | 13.90 | 13.52 | 13.66 | 9,777,180 | -0.28(-2.04%) |
Jun 03, 2008 | 14.22 | 14.39 | 13.79 | 13.94 | 11,015,856 | -0.19(-1.33%) |