Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 3.727 | 11,311,497 | -0.16(-4.10%) |
Jan 28, 2009 | 3.869 | 3.916 | 3.772 | 3.886 | 13,729,053 | +0.16(+4.43%) |
Jan 27, 2009 | 3.880 | 3.943 | 3.692 | 3.721 | 14,285,775 | -0.10(-2.53%) |
Jan 26, 2009 | 3.801 | 3.948 | 3.744 | 3.818 | 15,279,945 | -0.05(-1.18%) |
Jan 23, 2009 | 3.636 | 3.903 | 3.636 | 3.863 | 14,072,680 | -0.05(-1.16%) |
Jan 22, 2009 | 3.874 | 3.994 | 3.766 | 3.909 | 12,634,464 | -0.22(-5.24%) |
Jan 21, 2009 | 3.795 | 4.130 | 3.664 | 4.125 | 17,346,332 | +0.31(+8.21%) |
Jan 20, 2009 | 4.153 | 4.176 | 3.772 | 3.812 | 8,716,756 | -0.39(-9.21%) |
Jan 16, 2009 | 4.244 | 4.261 | 3.971 | 4.199 | 9,376,961 | +0.17(+4.24%) |
Jan 15, 2009 | 3.886 | 4.130 | 3.658 | 4.028 | 15,306,635 | +0.23(+6.15%) |
Jan 14, 2009 | 3.977 | 4.017 | 3.766 | 3.795 | 16,362,156 | -0.39(-9.25%) |
Jan 13, 2009 | 4.062 | 4.284 | 4.022 | 4.182 | 10,153,945 | -0.01(-0.14%) |
Jan 12, 2009 | 4.489 | 4.506 | 4.108 | 4.187 | 11,169,566 | -0.49(-10.46%) |
Jan 09, 2009 | 4.836 | 4.853 | 4.569 | 4.677 | 14,556,628 | +0.05(+0.98%) |
Jan 08, 2009 | 4.381 | 4.711 | 4.313 | 4.631 | 13,577,157 | +0.26(+5.99%) |
Jan 07, 2009 | 4.495 | 4.534 | 4.330 | 4.369 | 12,105,307 | -0.26(-5.65%) |
Jan 06, 2009 | 4.500 | 4.688 | 4.404 | 4.631 | 14,700,175 | +0.38(+8.82%) |
Jan 05, 2009 | 3.977 | 4.358 | 3.948 | 4.256 | 11,248,980 | +0.26(+6.40%) |
Jan 02, 2009 | 3.755 | 4.062 | 3.755 | 4.000 | 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 | 5,286,043 | +0.06(+1.69%) |
Dec 30, 2008 | 3.573 | 3.704 | 3.522 | 3.692 | 5,381,028 | +0.20(+5.70%) |
Dec 29, 2008 | 3.573 | 3.573 | 3.425 | 3.493 | 7,633,868 | -0.09(-2.54%) |
Dec 26, 2008 | 3.482 | 3.607 | 3.453 | 3.584 | 3,679,834 | +0.05(+1.29%) |
Dec 24, 2008 | 3.459 | 3.596 | 3.459 | 3.539 | 1,957,210 | -0.01(-0.32%) |
Dec 23, 2008 | 3.579 | 3.670 | 3.477 | 3.550 | 6,593,942 | -0.05(-1.27%) |
Dec 22, 2008 | 3.795 | 4.853 | 3.499 | 3.596 | 11,696,734 | -0.24(-6.37%) |
Dec 19, 2008 | 3.869 | 3.937 | 3.772 | 3.840 | 6,601,107 | +0.09(+2.43%) |
Dec 18, 2008 | 3.994 | 4.011 | 3.698 | 3.749 | 11,820,187 | -0.17(-4.35%) |
Dec 17, 2008 | 3.954 | 4.017 | 3.789 | 3.920 | 15,315,847 | -0.26(-6.26%) |
Dec 16, 2008 | 3.823 | 4.204 | 3.795 | 4.182 | 15,433,654 | +0.38(+10.03%) |
Dec 15, 2008 | 3.880 | 3.943 | 3.709 | 3.801 | 10,747,061 | -0.07(-1.76%) |
Dec 12, 2008 | 3.715 | 3.926 | 3.641 | 3.869 | 11,944,681 | +0.06(+1.49%) |
Dec 11, 2008 | 3.926 | 4.239 | 3.709 | 3.812 | 17,367,936 | -0.17(-4.29%) |
Dec 10, 2008 | 3.761 | 3.994 | 3.738 | 3.983 | 18,343,360 | +0.29(+7.86%) |
Dec 09, 2008 | 3.516 | 3.783 | 3.471 | 3.692 | 18,680,008 | +0.15(+4.17%) |
Dec 08, 2008 | 3.453 | 3.636 | 3.419 | 3.544 | 15,312,774 | +0.31(+9.68%) |
Dec 05, 2008 | 2.930 | 3.260 | 2.799 | 3.232 | 11,219,153 | +0.18(+5.97%) |
Dec 04, 2008 | 3.129 | 3.215 | 2.970 | 3.050 | 8,642,216 | -0.16(-4.96%) |
Dec 03, 2008 | 2.993 | 3.306 | 2.953 | 3.209 | 13,596,556 | -0.08(-2.42%) |
Dec 02, 2008 | 3.209 | 3.306 | 3.141 | 3.288 | 13,342,552 | +0.19(+6.25%) |
Dec 01, 2008 | 3.351 | 3.402 | 3.089 | 3.095 | 8,611,183 | -0.61(-16.56%) |
Nov 28, 2008 | 3.721 | 3.789 | 3.601 | 3.709 | 7,085,376 | +0.05(+1.40%) |
Nov 26, 2008 | 3.112 | 3.755 | 3.102 | 3.658 | 17,214,232 | +0.50(+15.86%) |
Nov 25, 2008 | 3.192 | 3.243 | 2.987 | 3.158 | 12,815,944 | +0.14(+4.72%) |
Nov 24, 2008 | 2.811 | 3.123 | 2.793 | 3.015 | 14,258,925 | +0.30(+10.88%) |
Nov 21, 2008 | 2.685 | 2.748 | 2.526 | 2.720 | 21,736,482 | +0.33(+13.81%) |
Nov 20, 2008 | 2.702 | 2.845 | 2.378 | 2.390 | 13,519,502 | -0.37(-13.40%) |
Nov 19, 2008 | 2.993 | 3.067 | 2.742 | 2.759 | 13,484,498 | -0.41(-12.93%) |
Nov 18, 2008 | 3.294 | 3.391 | 3.061 | 3.169 | 11,248,870 | -0.15(-4.46%) |
Nov 17, 2008 | 3.436 | 3.527 | 3.306 | 3.317 | 10,348,006 | -0.14(-3.95%) |
Nov 14, 2008 | 3.636 | 3.749 | 3.419 | 3.453 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.476 | 4.085 | 3.118 | 3.789 | 27,143,294 | +0.42(+12.31%) |
Nov 12, 2008 | 3.618 | 3.749 | 3.328 | 3.374 | 16,878,516 | -0.27(-7.49%) |
Nov 11, 2008 | 3.579 | 3.874 | 3.453 | 3.647 | 16,427,128 | +0.04(+1.10%) |
Nov 10, 2008 | 3.897 | 3.914 | 3.556 | 3.607 | 13,833,736 | -0.05(-1.40%) |
Nov 07, 2008 | 3.613 | 3.795 | 3.482 | 3.658 | 17,186,882 | +0.31(+9.35%) |
Nov 06, 2008 | 3.596 | 3.681 | 3.300 | 3.345 | 17,475,384 | -0.24(-6.81%) |
Nov 05, 2008 | 4.091 | 4.165 | 3.550 | 3.590 | 14,432,124 | -0.71(-16.53%) |
Nov 04, 2008 | 3.880 | 4.330 | 3.874 | 4.301 | 10,670,392 | +0.57(+15.24%) |
Nov 03, 2008 | 3.715 | 3.806 | 3.624 | 3.732 | 9,123,513 | +0.09(+2.34%) |
Oct 31, 2008 | 3.721 | 3.926 | 3.613 | 3.647 | 11,426,363 | -0.28(-7.24%) |
Oct 30, 2008 | 3.584 | 3.937 | 3.584 | 3.931 | 12,974,641 | +0.50(+14.59%) |
Oct 29, 2008 | 3.362 | 3.579 | 3.306 | 3.431 | 13,217,252 | +0.01(+0.33%) |
Oct 28, 2008 | 2.902 | 3.419 | 2.731 | 3.419 | 13,499,141 | +0.77(+28.97%) |
Oct 27, 2008 | 2.737 | 2.845 | 2.634 | 2.651 | 14,029,335 | -0.06(-2.10%) |
Oct 24, 2008 | 2.680 | 3.044 | 2.680 | 2.708 | 14,852,775 | -0.45(-14.23%) |
Oct 23, 2008 | 3.061 | 3.419 | 2.936 | 3.158 | 16,635,081 | -0.02(-0.54%) |
Oct 22, 2008 | 3.368 | 3.448 | 2.958 | 3.175 | 16,375,207 | -0.46(-12.54%) |
Oct 21, 2008 | 3.818 | 3.937 | 3.616 | 3.630 | 10,112,442 | -0.41(-10.14%) |
Oct 20, 2008 | 3.835 | 4.039 | 3.761 | 4.039 | 11,803,058 | +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 | 21,974,434 | +0.39(+12.34%) |
Oct 15, 2008 | 3.835 | 3.835 | 3.112 | 3.135 | 16,686,238 | -1.03(-24.73%) |
Oct 14, 2008 | 4.779 | 5.024 | 3.943 | 4.165 | 22,789,760 | -0.06(-1.48%) |
Oct 13, 2008 | 3.818 | 4.273 | 3.584 | 4.227 | 18,864,232 | +0.82(+24.25%) |
Oct 10, 2008 | 3.050 | 3.584 | 2.850 | 3.402 | 38,521,504 | -0.10(-2.76%) |
Oct 09, 2008 | 4.102 | 4.199 | 3.425 | 3.499 | 18,849,844 | -0.26(-6.82%) |
Oct 08, 2008 | 3.505 | 4.028 | 3.448 | 3.755 | 24,154,810 | -0.18(-4.62%) |
Oct 07, 2008 | 4.591 | 4.950 | 3.874 | 3.937 | 19,643,584 | -0.65(-14.25%) |
Oct 06, 2008 | 4.847 | 5.183 | 3.863 | 4.591 | 19,476,946 | -0.59(-11.42%) |
Oct 03, 2008 | 5.530 | 5.798 | 5.092 | 5.183 | 0 | -0.13(-2.36%) |
Oct 02, 2008 | 5.951 | 6.014 | 5.234 | 5.308 | 11,843,300 | -0.89(-14.40%) |
Oct 01, 2008 | 6.332 | 6.332 | 5.911 | 6.201 | 11,283,012 | -0.11(-1.80%) |
Sep 30, 2008 | 6.105 | 6.395 | 6.019 | 6.315 | 14,180,384 | +0.57(+9.90%) |
Sep 29, 2008 | 6.719 | 6.742 | 5.530 | 5.746 | 21,452,068 | -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 | 7.243 | 7.521 | 9,017,176 | +0.37(+5.17%) |
Sep 24, 2008 | 7.373 | 7.396 | 7.078 | 7.152 | 12,065,594 | -0.09(-1.18%) |
Sep 23, 2008 | 7.829 | 7.982 | 7.220 | 7.237 | 14,225,390 | -0.77(-9.59%) |
Sep 22, 2008 | 8.193 | 8.341 | 7.874 | 8.005 | 13,794,693 | -0.09(-1.05%) |
Sep 19, 2008 | 7.800 | 9.672 | 7.624 | 8.090 | 0 | +0.92(+12.86%) |
Sep 18, 2008 | 7.009 | 7.322 | 6.395 | 7.169 | 17,561,572 | +0.38(+5.62%) |
Sep 17, 2008 | 7.459 | 7.459 | 6.691 | 6.787 | 18,491,098 | -0.86(-11.24%) |
Sep 16, 2008 | 6.998 | 7.721 | 6.964 | 7.647 | 18,232,562 | +0.29(+3.94%) |
Sep 15, 2008 | 7.635 | 7.874 | 7.300 | 7.356 | 14,518,961 | -0.84(-10.27%) |
Sep 12, 2008 | 7.925 | 8.346 | 7.874 | 8.198 | 16,545,706 | +0.31(+3.97%) |
Sep 11, 2008 | 7.368 | 7.994 | 7.226 | 7.886 | 17,516,938 | +0.16(+2.14%) |
Sep 10, 2008 | 7.464 | 7.897 | 7.226 | 7.721 | 19,100,876 | +0.34(+4.63%) |
Sep 09, 2008 | 7.999 | 8.073 | 7.351 | 7.379 | 18,054,496 | -0.98(-11.77%) |
Sep 08, 2008 | 9.075 | 9.075 | 8.250 | 8.363 | 13,050,865 | -0.27(-3.10%) |
Sep 05, 2008 | 8.443 | 8.705 | 8.147 | 8.631 | 0 | -0.14(-1.56%) |
Sep 04, 2008 | 9.410 | 9.479 | 8.665 | 8.767 | 19,589,250 | -0.90(-9.35%) |
Sep 03, 2008 | 9.877 | 10.08 | 9.325 | 9.672 | 16,722,277 | -0.45(-4.44%) |
Sep 02, 2008 | 10.31 | 10.42 | 9.871 | 10.12 | 9,520,811 | -0.52(-4.92%) |
Aug 29, 2008 | 10.71 | 10.95 | 10.57 | 10.64 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 10.75 | 10.84 | 10.46 | 10.61 | 7,256,730 | +0.18(+1.69%) |
Aug 27, 2008 | 10.31 | 10.53 | 10.28 | 10.43 | 6,294,598 | +0.25(+2.46%) |
Aug 26, 2008 | 10.08 | 10.25 | 10.04 | 10.18 | 5,169,447 | +0.07(+0.67%) |
Aug 25, 2008 | 10.46 | 10.57 | 9.985 | 10.11 | 5,309,896 | -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 | 12,624,108 | +0.30(+2.94%) |
Aug 20, 2008 | 10.06 | 10.42 | 9.962 | 10.25 | 12,832,666 | +0.49(+5.07%) |
Aug 19, 2008 | 9.302 | 9.888 | 9.302 | 9.757 | 7,351,247 | +0.20(+2.14%) |
Aug 18, 2008 | 9.865 | 10.02 | 9.422 | 9.553 | 6,674,947 | -0.30(-3.06%) |
Aug 15, 2008 | 10.08 | 10.16 | 9.712 | 9.854 | 0 | -0.32(-3.13%) |
Aug 14, 2008 | 10.31 | 10.43 | 10.08 | 10.17 | 7,883,302 | -0.01(-0.11%) |
Aug 13, 2008 | 9.649 | 10.25 | 9.649 | 10.18 | 11,850,983 | +0.29(+2.93%) |
Aug 12, 2008 | 9.894 | 10.06 | 9.729 | 9.894 | 13,160,970 | -0.36(-3.55%) |
Aug 11, 2008 | 10.64 | 10.67 | 10.01 | 10.26 | 18,677,928 | -0.63(-5.80%) |
Aug 08, 2008 | 10.98 | 11.05 | 10.70 | 10.89 | 10,382,444 | -0.44(-3.92%) |
Aug 07, 2008 | 11.42 | 11.49 | 11.09 | 11.33 | 12,051,403 | -0.28(-2.40%) |
Aug 06, 2008 | 11.81 | 12.03 | 11.45 | 11.61 | 12,339,815 | +0.11(+0.94%) |
Aug 05, 2008 | 11.31 | 11.65 | 11.16 | 11.50 | 10,219,674 | +0.11(+1.00%) |
Aug 04, 2008 | 11.73 | 11.82 | 11.25 | 11.39 | 11,186,708 | -0.60(-4.98%) |
Aug 01, 2008 | 12.47 | 12.47 | 11.90 | 11.99 | 10,594,336 | -0.40(-3.21%) |
Jul 31, 2008 | 12.57 | 12.61 | 12.24 | 12.39 | 9,121,824 | -0.13(-1.05%) |
Jul 30, 2008 | 12.23 | 12.57 | 11.95 | 12.52 | 13,396,654 | +0.92(+7.95%) |
Jul 29, 2008 | 11.44 | 11.65 | 11.44 | 11.60 | 8,014,390 | +0.52(+4.67%) |
Jul 28, 2008 | 11.12 | 11.36 | 11.04 | 11.08 | 9,239,692 | +0.00(+0.00%) |
Jul 25, 2008 | 11.04 | 11.15 | 10.81 | 11.08 | 12,032,710 | -0.11(-1.02%) |
Jul 24, 2008 | 11.66 | 11.74 | 11.12 | 11.19 | 12,055,018 | -0.61(-5.16%) |
Jul 23, 2008 | 11.94 | 12.11 | 11.70 | 11.80 | 9,554,667 | -0.41(-3.35%) |
Jul 22, 2008 | 12.51 | 12.51 | 11.95 | 12.21 | 9,830,556 | -0.31(-2.46%) |
Jul 21, 2008 | 12.02 | 12.57 | 12.02 | 12.52 | 7,249,205 | +0.55(+4.56%) |
Jul 18, 2008 | 11.90 | 12.35 | 11.74 | 11.97 | 9,449,417 | +0.01(+0.05%) |
Jul 17, 2008 | 12.65 | 12.68 | 11.58 | 11.96 | 13,770,191 | -0.67(-5.31%) |
Jul 16, 2008 | 12.65 | 12.75 | 12.37 | 12.64 | 9,625,657 | +0.13(+1.05%) |
Jul 15, 2008 | 12.40 | 12.80 | 11.98 | 12.51 | 10,469,311 | -0.20(-1.57%) |
Jul 14, 2008 | 12.91 | 12.93 | 12.54 | 12.70 | 7,678,954 | +0.10(+0.77%) |
Jul 11, 2008 | 12.56 | 12.87 | 12.24 | 12.61 | 9,033,841 | +0.19(+1.56%) |
Jul 10, 2008 | 11.89 | 12.72 | 11.83 | 12.41 | 13,498,763 | +0.52(+4.40%) |
Jul 09, 2008 | 11.99 | 12.57 | 11.75 | 11.89 | 7,742,029 | -0.08(-0.67%) |
Jul 08, 2008 | 11.98 | 12.26 | 11.68 | 11.97 | 14,490,860 | -0.13(-1.04%) |
Jul 07, 2008 | 11.95 | 12.56 | 11.86 | 12.10 | 14,418,931 | -0.09(-0.70%) |
Jul 04, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,841,926 | +0.00(+0.00%) |
Jul 03, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,841,926 | -0.65(-5.10%) |
Jul 02, 2008 | 13.82 | 13.98 | 12.55 | 12.84 | 19,024,298 | -0.88(-6.39%) |
Jul 01, 2008 | 13.19 | 13.76 | 13.15 | 13.71 | 13,787,831 | +0.05(+0.37%) |
Jun 30, 2008 | 13.42 | 13.91 | 13.39 | 13.66 | 10,318,527 | +0.51(+3.85%) |
Jun 27, 2008 | 13.26 | 13.54 | 13.11 | 13.15 | 8,186,694 | -0.01(-0.09%) |
Jun 26, 2008 | 13.39 | 13.63 | 12.91 | 13.17 | 9,764,078 | -0.43(-3.18%) |
Jun 25, 2008 | 13.15 | 13.81 | 13.10 | 13.60 | 9,679,723 | +0.42(+3.20%) |
Jun 24, 2008 | 13.40 | 13.54 | 12.98 | 13.18 | 12,165,958 | -0.37(-2.73%) |
Jun 23, 2008 | 13.88 | 13.90 | 13.23 | 13.55 | 11,098,768 | -0.23(-1.69%) |
Jun 20, 2008 | 14.56 | 14.60 | 13.63 | 13.78 | 11,057,916 | -0.88(-6.02%) |
Jun 19, 2008 | 14.61 | 14.91 | 14.45 | 14.66 | 20,049,224 | +0.07(+0.51%) |
Jun 18, 2008 | 14.67 | 14.71 | 14.30 | 14.59 | 8,282,785 | +0.02(+0.12%) |
Jun 17, 2008 | 14.18 | 14.84 | 14.01 | 14.57 | 11,447,472 | +0.76(+5.50%) |
Jun 16, 2008 | 13.65 | 13.96 | 13.58 | 13.81 | 8,285,299 | -0.01(-0.06%) |
Jun 13, 2008 | 14.04 | 14.14 | 13.73 | 13.82 | 7,965,075 | +0.06(+0.41%) |
Jun 12, 2008 | 13.76 | 14.05 | 13.69 | 13.76 | 10,843,844 | +0.07(+0.48%) |
Jun 11, 2008 | 14.25 | 14.25 | 13.14 | 13.70 | 25,801,748 | -0.49(-3.43%) |
Jun 10, 2008 | 14.21 | 14.48 | 14.01 | 14.18 | 13,323,084 | -0.44(-3.00%) |
Jun 09, 2008 | 14.51 | 14.80 | 14.44 | 14.62 | 8,191,451 | +0.24(+1.70%) |
Jun 06, 2008 | 14.63 | 14.91 | 14.32 | 14.38 | 10,481,099 | -0.27(-1.83%) |
Jun 05, 2008 | 13.98 | 14.66 | 13.88 | 14.64 | 11,655,234 | +0.99(+7.25%) |
Jun 04, 2008 | 13.84 | 13.90 | 13.52 | 13.65 | 9,778,730 | -0.28(-2.04%) |
Jun 03, 2008 | 14.22 | 14.39 | 13.79 | 13.94 | 11,017,603 | -0.19(-1.33%) |
Jun 02, 2008 | 14.11 | 14.19 | 13.96 | 14.13 | 9,020,741 | -0.09(-0.60%) |
May 30, 2008 | 14.25 | 14.25 | 13.74 | 14.21 | 16,573,115 | +0.11(+0.75%) |
May 29, 2008 | 14.71 | 14.71 | 14.05 | 14.11 | 14,675,582 | -0.41(-2.80%) |
May 28, 2008 | 14.21 | 14.53 | 14.01 | 14.51 | 14,956,895 | +0.64(+4.61%) |
May 27, 2008 | 14.02 | 14.07 | 13.73 | 13.87 | 9,709,851 | -0.13(-0.89%) |
May 26, 2008 | 14.35 | 14.39 | 13.79 | 14.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.35 | 14.39 | 13.79 | 14.00 | 8,802,538 | -0.17(-1.22%) |
May 22, 2008 | 14.08 | 14.52 | 14.08 | 14.17 | 5,815,104 | +0.11(+0.81%) |
May 21, 2008 | 14.54 | 14.73 | 13.94 | 14.06 | 11,570,575 | -0.48(-3.31%) |
May 20, 2008 | 13.96 | 14.55 | 13.80 | 14.54 | 11,601,049 | +0.40(+2.80%) |
May 19, 2008 | 14.26 | 14.41 | 13.98 | 14.14 | 12,214,095 | +0.24(+1.74%) |
May 16, 2008 | 13.54 | 13.90 | 13.38 | 13.90 | 11,729,154 | +0.82(+6.26%) |
May 15, 2008 | 12.70 | 13.09 | 12.67 | 13.08 | 10,520,158 | +0.48(+3.79%) |
May 14, 2008 | 12.80 | 12.89 | 12.54 | 12.60 | 7,531,662 | -0.29(-2.25%) |
May 13, 2008 | 12.91 | 12.96 | 12.59 | 12.89 | 9,954,344 | +0.11(+0.82%) |
May 12, 2008 | 12.57 | 12.84 | 12.32 | 12.79 | 8,453,851 | +0.42(+3.43%) |
May 09, 2008 | 12.11 | 12.43 | 11.97 | 12.37 | 5,234,466 | +0.26(+2.19%) |
May 08, 2008 | 11.77 | 12.13 | 11.66 | 12.10 | 9,930,742 | +0.37(+3.15%) |
May 07, 2008 | 12.22 | 12.23 | 11.66 | 11.73 | 11,149,659 | -0.37(-3.06%) |
May 06, 2008 | 12.04 | 12.17 | 11.93 | 12.10 | 9,577,422 | +0.13(+1.12%) |
May 05, 2008 | 12.01 | 12.04 | 11.76 | 11.97 | 6,479,343 | +0.08(+0.67%) |
May 02, 2008 | 12.04 | 12.08 | 11.52 | 11.89 | 15,390,466 | +0.60(+5.32%) |
May 01, 2008 | 11.06 | 11.44 | 10.99 | 11.29 | 10,947,092 | +0.27(+2.45%) |
Apr 30, 2008 | 10.39 | 11.22 | 10.39 | 11.02 | 15,498,717 | +0.63(+6.02%) |
Apr 29, 2008 | 10.57 | 10.63 | 10.31 | 10.39 | 5,546,830 | -0.36(-3.33%) |
Apr 28, 2008 | 10.68 | 10.78 | 10.62 | 10.75 | 9,415,496 | +0.19(+1.78%) |
Apr 25, 2008 | 10.53 | 10.65 | 10.43 | 10.56 | 17,333,224 | -0.16(-1.54%) |
Apr 24, 2008 | 10.99 | 10.99 | 10.61 | 10.73 | 11,731,847 | -0.26(-2.41%) |
Apr 23, 2008 | 10.93 | 11.01 | 10.86 | 10.99 | 10,296,194 | +0.06(+0.52%) |
Apr 22, 2008 | 10.74 | 11.09 | 10.66 | 10.94 | 9,199,463 | +0.06(+0.58%) |
Apr 21, 2008 | 10.81 | 10.90 | 10.61 | 10.87 | 5,508,794 | +0.27(+2.58%) |
Apr 18, 2008 | 10.69 | 10.75 | 10.49 | 10.60 | 6,949,470 | -0.09(-0.80%) |
Apr 17, 2008 | 10.64 | 10.85 | 10.58 | 10.68 | 6,603,420 | -0.06(-0.56%) |
Apr 16, 2008 | 10.48 | 10.74 | 10.37 | 10.74 | 9,364,710 | +0.59(+5.83%) |
Apr 15, 2008 | 10.12 | 10.16 | 10.02 | 10.15 | 4,846,186 | +0.19(+1.94%) |
Apr 14, 2008 | 10.14 | 10.17 | 9.897 | 9.959 | 5,786,099 | -0.26(-2.59%) |
Apr 11, 2008 | 10.47 | 10.47 | 10.13 | 10.22 | 6,030,909 | -0.26(-2.44%) |
Apr 10, 2008 | 10.11 | 10.52 | 9.891 | 10.48 | 9,812,997 | +0.23(+2.28%) |
Apr 09, 2008 | 10.59 | 10.63 | 10.16 | 10.25 | 6,914,061 | -0.33(-3.15%) |
Apr 08, 2008 | 10.42 | 10.73 | 10.40 | 10.58 | 7,527,373 | -0.01(-0.05%) |
Apr 07, 2008 | 10.58 | 10.70 | 10.51 | 10.59 | 16,082,462 | +0.30(+2.93%) |
Apr 04, 2008 | 9.900 | 10.47 | 9.843 | 10.28 | 11,864,641 | +0.46(+4.66%) |
Apr 03, 2008 | 9.430 | 9.939 | 9.424 | 9.826 | 11,947,072 | +0.35(+3.72%) |
Apr 02, 2008 | 9.416 | 9.541 | 9.279 | 9.473 | 7,871,596 | +0.18(+1.96%) |
Apr 01, 2008 | 8.884 | 9.370 | 8.830 | 9.291 | 9,196,106 | +0.59(+6.84%) |
Mar 31, 2008 | 8.693 | 8.821 | 8.557 | 8.696 | 7,729,461 | +0.00(+0.03%) |
Mar 28, 2008 | 8.804 | 8.864 | 8.659 | 8.693 | 5,972,530 | -0.09(-0.97%) |
Mar 27, 2008 | 9.046 | 9.060 | 8.728 | 8.779 | 5,362,824 | -0.22(-2.50%) |
Mar 26, 2008 | 9.123 | 9.123 | 8.838 | 9.003 | 6,432,024 | -0.01(-0.09%) |
Mar 25, 2008 | 8.992 | 9.063 | 8.819 | 9.012 | 9,148,659 | +0.19(+2.19%) |
Mar 24, 2008 | 8.824 | 9.149 | 8.733 | 8.819 | 6,322,954 | +0.13(+1.54%) |
Mar 21, 2008 | 8.673 | 8.719 | 8.380 | 8.685 | 11,231,611 | +0.00(+0.00%) |
Mar 20, 2008 | 8.673 | 8.719 | 8.380 | 8.685 | 11,231,611 | -0.13(-1.52%) |
Mar 19, 2008 | 9.686 | 9.686 | 8.802 | 8.819 | 12,727,330 | -0.84(-8.69%) |
Mar 18, 2008 | 9.501 | 9.663 | 9.271 | 9.658 | 10,898,405 | +0.49(+5.30%) |
Mar 17, 2008 | 9.075 | 9.370 | 9.021 | 9.171 | 12,557,182 | -0.24(-2.54%) |
Mar 14, 2008 | 9.686 | 9.695 | 9.186 | 9.410 | 11,739,735 | -0.07(-0.78%) |
Mar 13, 2008 | 8.995 | 9.504 | 8.852 | 9.484 | 11,155,803 | +0.19(+2.02%) |
Mar 12, 2008 | 9.160 | 9.487 | 9.117 | 9.296 | 9,046,796 | +0.18(+1.97%) |
Mar 11, 2008 | 8.910 | 9.151 | 8.742 | 9.117 | 10,361,276 | +0.53(+6.23%) |
Mar 10, 2008 | 8.861 | 8.867 | 8.526 | 8.582 | 8,954,164 | -0.21(-2.43%) |
Mar 07, 2008 | 8.782 | 9.055 | 8.716 | 8.796 | 12,209,191 | -0.18(-1.97%) |
Mar 06, 2008 | 9.279 | 9.302 | 8.932 | 8.972 | 9,996,422 | -0.29(-3.13%) |
Mar 05, 2008 | 8.901 | 9.319 | 8.756 | 9.262 | 17,505,938 | +0.36(+4.06%) |
Mar 04, 2008 | 9.174 | 9.220 | 8.784 | 8.901 | 19,100,950 | -0.71(-7.40%) |
Mar 03, 2008 | 9.208 | 9.888 | 9.208 | 9.612 | 16,163,409 | +0.29(+3.11%) |
Feb 29, 2008 | 9.422 | 9.447 | 9.205 | 9.322 | 14,750,606 | -0.30(-3.08%) |
Feb 28, 2008 | 9.595 | 9.806 | 9.572 | 9.618 | 13,524,909 | -0.17(-1.74%) |
Feb 27, 2008 | 9.382 | 9.843 | 9.345 | 9.789 | 17,019,668 | +0.38(+4.02%) |
Feb 26, 2008 | 8.927 | 9.456 | 8.819 | 9.410 | 15,885,640 | +0.44(+4.85%) |
Feb 25, 2008 | 8.784 | 9.066 | 8.662 | 8.975 | 16,543,815 | +0.22(+2.50%) |
Feb 22, 2008 | 8.850 | 8.904 | 8.545 | 8.756 | 19,587,314 | +0.10(+1.12%) |
Feb 21, 2008 | 8.819 | 8.887 | 8.594 | 8.659 | 19,267,714 | +0.05(+0.59%) |
Feb 20, 2008 | 8.275 | 8.611 | 8.258 | 8.608 | 9,238,184 | +0.21(+2.54%) |
Feb 19, 2008 | 8.272 | 8.560 | 8.272 | 8.395 | 11,734,547 | +0.33(+4.06%) |
Feb 18, 2008 | 8.059 | 8.105 | 7.911 | 8.068 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.059 | 8.105 | 7.911 | 8.068 | 6,275,251 | -0.09(-1.05%) |
Feb 14, 2008 | 8.241 | 8.332 | 8.082 | 8.153 | 10,829,382 | +0.13(+1.56%) |
Feb 13, 2008 | 8.028 | 8.093 | 7.860 | 8.028 | 12,614,285 | +0.01(+0.07%) |
Feb 12, 2008 | 8.181 | 8.352 | 7.951 | 8.022 | 12,250,619 | +0.12(+1.51%) |
Feb 11, 2008 | 7.501 | 7.999 | 7.487 | 7.903 | 17,342,340 | +0.49(+6.64%) |
Feb 08, 2008 | 7.311 | 7.507 | 7.211 | 7.410 | 6,861,176 | +0.03(+0.42%) |
Feb 07, 2008 | 7.220 | 7.533 | 7.075 | 7.379 | 10,417,940 | +0.17(+2.37%) |
Feb 06, 2008 | 7.245 | 7.450 | 7.146 | 7.208 | 6,784,237 | -0.03(-0.35%) |
Feb 05, 2008 | 7.538 | 7.538 | 7.152 | 7.234 | 5,819,649 | -0.38(-4.93%) |
Feb 04, 2008 | 7.686 | 7.726 | 7.544 | 7.610 | 3,804,620 | +0.01(+0.11%) |