Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.474 | 6.055 | 5.450 | 5.904 | 0 | +0.30(+5.29%) |
Feb 26, 2009 | 5.891 | 6.018 | 5.601 | 5.607 | 8,547,715 | -0.28(-4.83%) |
Feb 25, 2009 | 6.006 | 6.115 | 5.686 | 5.891 | 11,410,703 | -0.07(-1.12%) |
Feb 24, 2009 | 5.565 | 6.018 | 5.565 | 5.958 | 8,581,062 | +0.36(+6.49%) |
Feb 23, 2009 | 5.885 | 5.988 | 5.553 | 5.595 | 10,288,804 | -0.20(-3.44%) |
Feb 20, 2009 | 5.734 | 5.964 | 5.613 | 5.795 | 13,298,633 | -0.04(-0.73%) |
Feb 19, 2009 | 5.801 | 6.017 | 5.776 | 5.837 | 9,921,054 | +0.09(+1.58%) |
Feb 18, 2009 | 5.625 | 5.897 | 5.589 | 5.746 | 12,853,277 | +0.15(+2.59%) |
Feb 17, 2009 | 5.262 | 5.674 | 5.208 | 5.601 | 9,630,269 | +0.12(+2.21%) |
Feb 13, 2009 | 5.510 | 5.649 | 5.377 | 5.480 | 5,555,027 | -0.01(-0.11%) |
Feb 12, 2009 | 5.498 | 5.522 | 5.293 | 5.486 | 7,679,827 | +0.00(+0.00%) |
Feb 11, 2009 | 5.498 | 5.553 | 5.383 | 5.486 | 4,453,732 | +0.04(+0.78%) |
Feb 10, 2009 | 5.662 | 5.813 | 5.395 | 5.444 | 5,332,224 | -0.28(-4.96%) |
Feb 09, 2009 | 5.807 | 5.837 | 5.607 | 5.728 | 3,684,624 | -0.10(-1.76%) |
Feb 06, 2009 | 5.268 | 5.897 | 5.268 | 5.831 | 12,887,134 | +0.55(+10.42%) |
Feb 05, 2009 | 5.123 | 5.408 | 5.075 | 5.280 | 8,519,074 | +0.18(+3.44%) |
Feb 04, 2009 | 5.135 | 5.335 | 5.026 | 5.105 | 6,600,135 | -0.15(-2.88%) |
Feb 03, 2009 | 5.401 | 5.401 | 5.069 | 5.256 | 9,812,245 | -0.15(-2.69%) |
Feb 02, 2009 | 5.341 | 5.571 | 5.268 | 5.401 | 4,724,760 | -0.05(-0.89%) |
Jan 30, 2009 | 5.764 | 5.855 | 5.408 | 5.450 | 0 | -0.29(-5.06%) |
Jan 29, 2009 | 5.885 | 5.946 | 5.716 | 5.740 | 5,234,335 | -0.27(-4.43%) |
Jan 28, 2009 | 5.795 | 6.139 | 5.758 | 6.006 | 8,397,775 | +0.34(+6.09%) |
Jan 27, 2009 | 5.668 | 5.819 | 5.541 | 5.662 | 5,956,060 | +0.01(+0.21%) |
Jan 26, 2009 | 5.529 | 5.861 | 5.492 | 5.649 | 4,334,574 | +0.08(+1.41%) |
Jan 23, 2009 | 5.432 | 5.710 | 5.377 | 5.571 | 6,384,242 | -0.04(-0.75%) |
Jan 22, 2009 | 5.649 | 5.819 | 5.438 | 5.613 | 8,982,084 | -0.18(-3.03%) |
Jan 21, 2009 | 5.601 | 5.813 | 5.359 | 5.789 | 8,590,902 | +0.26(+4.70%) |
Jan 20, 2009 | 5.928 | 6.043 | 5.504 | 5.529 | 9,926,852 | -0.56(-9.14%) |
Jan 16, 2009 | 6.224 | 6.345 | 5.867 | 6.085 | 9,783,753 | -0.12(-1.95%) |
Jan 15, 2009 | 5.631 | 6.424 | 5.444 | 6.206 | 19,101,354 | +0.60(+10.68%) |
Jan 14, 2009 | 5.879 | 5.879 | 5.571 | 5.607 | 9,019,972 | -0.26(-4.43%) |
Jan 13, 2009 | 5.897 | 6.236 | 5.837 | 5.867 | 8,967,364 | -0.04(-0.61%) |
Jan 12, 2009 | 6.055 | 6.127 | 5.861 | 5.904 | 8,675,935 | -0.22(-3.65%) |
Jan 09, 2009 | 6.327 | 6.436 | 6.043 | 6.127 | 9,987,021 | -0.27(-4.25%) |
Jan 08, 2009 | 6.049 | 6.436 | 5.795 | 6.400 | 13,471,110 | -0.02(-0.38%) |
Jan 07, 2009 | 6.460 | 6.623 | 6.333 | 6.424 | 9,762,144 | -0.12(-1.85%) |
Jan 06, 2009 | 6.200 | 6.641 | 6.200 | 6.545 | 11,424,488 | +0.24(+3.84%) |
Jan 05, 2009 | 5.885 | 6.369 | 5.885 | 6.303 | 9,523,874 | +0.31(+5.15%) |
Jan 02, 2009 | 5.656 | 6.079 | 5.583 | 5.994 | 0 | +0.33(+5.88%) |
Jan 01, 2009 | 5.510 | 5.734 | 5.383 | 5.662 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.510 | 5.734 | 5.383 | 5.662 | 9,316,729 | +0.14(+2.52%) |
Dec 30, 2008 | 5.444 | 5.535 | 5.335 | 5.522 | 8,553,492 | +0.01(+0.22%) |
Dec 29, 2008 | 5.516 | 5.649 | 5.420 | 5.510 | 5,189,593 | -0.01(-0.11%) |
Dec 26, 2008 | 5.637 | 5.710 | 5.444 | 5.516 | 5,124,349 | -0.05(-0.87%) |
Dec 24, 2008 | 5.589 | 5.637 | 5.553 | 5.565 | 2,660,232 | -0.06(-1.08%) |
Dec 23, 2008 | 5.728 | 5.801 | 5.504 | 5.625 | 6,843,841 | -0.07(-1.27%) |
Dec 22, 2008 | 5.891 | 5.994 | 5.541 | 5.698 | 5,338,165 | -0.24(-3.98%) |
Dec 19, 2008 | 6.194 | 6.357 | 5.432 | 5.934 | 14,906,613 | -0.27(-4.29%) |
Dec 18, 2008 | 6.194 | 6.351 | 6.073 | 6.200 | 9,043,982 | +0.03(+0.49%) |
Dec 17, 2008 | 5.891 | 6.212 | 5.867 | 6.170 | 7,902,113 | +0.15(+2.41%) |
Dec 16, 2008 | 5.783 | 6.043 | 5.619 | 6.024 | 10,186,360 | +0.24(+4.18%) |
Dec 15, 2008 | 6.061 | 6.103 | 5.637 | 5.783 | 4,846,170 | -0.26(-4.30%) |
Dec 12, 2008 | 5.619 | 6.170 | 5.529 | 6.043 | 0 | +0.26(+4.50%) |
Dec 11, 2008 | 6.158 | 6.212 | 5.649 | 5.783 | 5,371,941 | -0.50(-7.90%) |
Dec 10, 2008 | 6.097 | 6.321 | 5.964 | 6.279 | 6,387,350 | +0.27(+4.53%) |
Dec 09, 2008 | 6.127 | 6.375 | 5.964 | 6.006 | 6,523,925 | -0.15(-2.36%) |
Dec 08, 2008 | 6.049 | 6.291 | 5.988 | 6.152 | 7,197,633 | +0.27(+4.52%) |
Dec 05, 2008 | 5.347 | 5.897 | 5.178 | 5.885 | 0 | +0.45(+8.23%) |
Dec 04, 2008 | 5.577 | 6.012 | 5.335 | 5.438 | 9,240,652 | -0.24(-4.16%) |
Dec 03, 2008 | 5.051 | 5.692 | 4.984 | 5.674 | 10,079,902 | +0.54(+10.48%) |
Dec 02, 2008 | 5.456 | 5.456 | 4.960 | 5.135 | 11,394,104 | -0.22(-4.18%) |
Dec 01, 2008 | 5.583 | 5.668 | 5.335 | 5.359 | 7,880,813 | -0.45(-7.71%) |
Nov 28, 2008 | 5.946 | 5.946 | 5.674 | 5.807 | 4,715,862 | -0.17(-2.83%) |
Nov 26, 2008 | 5.383 | 6.127 | 5.268 | 5.976 | 10,477,460 | +0.50(+9.05%) |
Nov 25, 2008 | 5.129 | 5.498 | 4.875 | 5.480 | 12,617,038 | +0.43(+8.50%) |
Nov 24, 2008 | 4.603 | 5.147 | 4.452 | 5.051 | 10,726,465 | +0.50(+11.04%) |
Nov 21, 2008 | 4.409 | 4.621 | 4.222 | 4.549 | 9,739,646 | +0.25(+5.77%) |
Nov 20, 2008 | 4.458 | 4.815 | 4.282 | 4.301 | 8,751,380 | -0.24(-5.20%) |
Nov 19, 2008 | 5.063 | 5.135 | 4.537 | 4.537 | 9,091,065 | -0.53(-10.39%) |
Nov 18, 2008 | 5.214 | 5.299 | 4.797 | 5.063 | 8,779,359 | -0.11(-2.22%) |
Nov 17, 2008 | 5.305 | 5.474 | 5.153 | 5.178 | 6,328,951 | -0.19(-3.60%) |
Nov 14, 2008 | 5.813 | 5.904 | 5.353 | 5.371 | 0 | -0.54(-9.20%) |
Nov 13, 2008 | 5.347 | 5.916 | 5.105 | 5.916 | 10,424,328 | +0.60(+11.26%) |
Nov 12, 2008 | 5.692 | 5.807 | 5.262 | 5.317 | 7,525,200 | -0.51(-8.72%) |
Nov 11, 2008 | 5.783 | 6.018 | 5.571 | 5.825 | 5,189,165 | -0.02(-0.41%) |
Nov 10, 2008 | 6.133 | 6.285 | 5.770 | 5.849 | 4,340,589 | -0.29(-4.73%) |
Nov 07, 2008 | 6.133 | 6.327 | 5.982 | 6.139 | 6,395,565 | +0.08(+1.30%) |
Nov 06, 2008 | 6.109 | 6.514 | 6.012 | 6.061 | 10,019,410 | -0.09(-1.47%) |
Nov 05, 2008 | 6.309 | 6.587 | 6.139 | 6.152 | 7,025,797 | -0.24(-3.78%) |
Nov 04, 2008 | 6.738 | 6.738 | 6.194 | 6.393 | 9,932,363 | -0.21(-3.12%) |
Nov 03, 2008 | 6.720 | 6.986 | 6.436 | 6.599 | 7,245,220 | -0.13(-1.89%) |
Oct 31, 2008 | 6.768 | 6.920 | 6.490 | 6.726 | 11,208,193 | +0.06(+0.91%) |
Oct 30, 2008 | 6.932 | 7.150 | 6.487 | 6.666 | 6,383,219 | -0.09(-1.34%) |
Oct 29, 2008 | 6.520 | 7.083 | 6.279 | 6.756 | 8,653,515 | +0.23(+3.52%) |
Oct 28, 2008 | 6.055 | 6.533 | 5.770 | 6.527 | 9,932,020 | +0.63(+10.67%) |
Oct 27, 2008 | 5.825 | 6.272 | 5.783 | 5.897 | 6,912,670 | -0.09(-1.52%) |
Oct 24, 2008 | 5.444 | 6.127 | 5.444 | 5.988 | 8,165,232 | -0.11(-1.79%) |
Oct 23, 2008 | 6.254 | 6.472 | 5.819 | 6.097 | 9,549,714 | -0.11(-1.75%) |
Oct 22, 2008 | 6.484 | 6.484 | 5.958 | 6.206 | 11,832,787 | -0.48(-7.23%) |
Oct 21, 2008 | 6.224 | 6.835 | 6.224 | 6.690 | 12,745,949 | +0.34(+5.33%) |
Oct 20, 2008 | 6.182 | 6.442 | 6.073 | 6.351 | 9,942,411 | +0.28(+4.58%) |
Oct 17, 2008 | 5.813 | 6.339 | 5.813 | 6.073 | 0 | -0.01(-0.10%) |
Oct 16, 2008 | 5.704 | 6.152 | 5.504 | 6.079 | 11,586,331 | +0.39(+6.91%) |
Oct 15, 2008 | 6.279 | 6.430 | 5.686 | 5.686 | 12,698,531 | -0.74(-11.49%) |
Oct 14, 2008 | 7.035 | 7.077 | 6.206 | 6.424 | 9,520,180 | -0.32(-4.75%) |
Oct 13, 2008 | 6.666 | 6.756 | 6.393 | 6.744 | 11,255,147 | +0.41(+6.49%) |
Oct 10, 2008 | 6.000 | 6.533 | 5.764 | 6.333 | 0 | -0.10(-1.51%) |
Oct 09, 2008 | 7.004 | 7.222 | 6.339 | 6.430 | 17,280,610 | -0.39(-5.68%) |
Oct 08, 2008 | 7.258 | 7.676 | 6.617 | 6.817 | 22,577,874 | -0.75(-9.91%) |
Oct 07, 2008 | 8.220 | 8.335 | 7.488 | 7.567 | 12,375,690 | -0.50(-6.15%) |
Oct 06, 2008 | 7.996 | 8.154 | 7.349 | 8.063 | 17,019,140 | -0.18(-2.20%) |
Oct 03, 2008 | 9.140 | 9.273 | 8.033 | 8.244 | 0 | -0.74(-8.28%) |
Oct 02, 2008 | 9.285 | 9.466 | 8.910 | 8.988 | 9,201,216 | -0.38(-4.07%) |
Oct 01, 2008 | 9.158 | 9.375 | 9.073 | 9.369 | 10,508,268 | +0.15(+1.57%) |
Sep 30, 2008 | 8.765 | 9.254 | 8.680 | 9.224 | 11,752,513 | +0.60(+7.02%) |
Sep 29, 2008 | 9.400 | 9.400 | 8.377 | 8.619 | 17,776,038 | -1.00(-10.38%) |
Sep 26, 2008 | 9.291 | 9.617 | 9.103 | 9.617 | 0 | +0.15(+1.53%) |
Sep 25, 2008 | 9.121 | 9.527 | 9.006 | 9.472 | 9,500,146 | +0.40(+4.40%) |
Sep 24, 2008 | 9.236 | 9.321 | 9.037 | 9.073 | 6,121,808 | -0.16(-1.70%) |
Sep 23, 2008 | 9.363 | 9.509 | 9.118 | 9.230 | 8,918,388 | -0.15(-1.61%) |
Sep 22, 2008 | 9.914 | 9.992 | 9.224 | 9.382 | 10,325,147 | -0.52(-5.25%) |
Sep 19, 2008 | 9.835 | 10.89 | 9.835 | 9.902 | 0 | +0.18(+1.80%) |
Sep 18, 2008 | 9.581 | 9.877 | 8.994 | 9.726 | 11,485,291 | +0.30(+3.21%) |
Sep 17, 2008 | 9.829 | 9.835 | 9.273 | 9.424 | 10,304,118 | -0.60(-6.03%) |
Sep 16, 2008 | 9.430 | 10.13 | 9.224 | 10.03 | 10,640,671 | +0.36(+3.69%) |
Sep 15, 2008 | 9.672 | 10.16 | 9.406 | 9.672 | 7,434,201 | -0.37(-3.67%) |
Sep 12, 2008 | 9.853 | 10.22 | 9.726 | 10.04 | 0 | -0.02(-0.18%) |
Sep 11, 2008 | 9.841 | 10.14 | 9.388 | 10.06 | 15,689,353 | -0.04(-0.36%) |
Sep 10, 2008 | 9.829 | 10.35 | 9.702 | 10.10 | 13,696,110 | +0.41(+4.18%) |
Sep 09, 2008 | 10.06 | 10.20 | 9.605 | 9.690 | 14,374,740 | -0.33(-3.26%) |
Sep 08, 2008 | 9.980 | 10.10 | 9.587 | 10.02 | 11,884,026 | +0.33(+3.44%) |
Sep 05, 2008 | 9.369 | 9.750 | 9.176 | 9.684 | 0 | +0.18(+1.91%) |
Sep 04, 2008 | 9.254 | 9.648 | 9.254 | 9.502 | 15,253,628 | +0.28(+3.02%) |
Sep 03, 2008 | 9.496 | 9.569 | 9.121 | 9.224 | 15,243,535 | -0.28(-2.99%) |
Sep 02, 2008 | 9.321 | 9.702 | 9.230 | 9.509 | 15,345,190 | +0.41(+4.45%) |
Aug 29, 2008 | 8.928 | 9.254 | 8.819 | 9.103 | 0 | +0.16(+1.76%) |
Aug 28, 2008 | 8.740 | 8.988 | 8.668 | 8.946 | 7,214,519 | +0.27(+3.07%) |
Aug 27, 2008 | 8.625 | 8.825 | 8.365 | 8.680 | 8,079,011 | +0.04(+0.42%) |
Aug 26, 2008 | 8.154 | 8.650 | 7.936 | 8.644 | 16,809,900 | +0.33(+4.00%) |
Aug 25, 2008 | 8.511 | 8.517 | 8.226 | 8.311 | 8,781,006 | -0.24(-2.76%) |
Aug 22, 2008 | 8.583 | 8.583 | 8.317 | 8.547 | 0 | +0.14(+1.65%) |
Aug 21, 2008 | 8.486 | 8.571 | 8.317 | 8.408 | 7,693,921 | -0.13(-1.56%) |
Aug 20, 2008 | 8.444 | 8.825 | 8.311 | 8.541 | 9,275,393 | +0.11(+1.29%) |
Aug 19, 2008 | 8.686 | 8.698 | 8.226 | 8.432 | 10,282,432 | -0.29(-3.33%) |
Aug 18, 2008 | 8.861 | 8.861 | 8.371 | 8.722 | 11,512,130 | +0.10(+1.19%) |
Aug 15, 2008 | 8.414 | 8.704 | 8.293 | 8.619 | 0 | +0.26(+3.11%) |
Aug 14, 2008 | 8.178 | 8.680 | 8.148 | 8.359 | 8,396,238 | +0.15(+1.77%) |
Aug 13, 2008 | 8.293 | 8.474 | 8.105 | 8.214 | 9,211,143 | -0.27(-3.14%) |
Aug 12, 2008 | 8.837 | 8.837 | 8.383 | 8.480 | 9,970,075 | -0.30(-3.38%) |
Aug 11, 2008 | 8.571 | 9.176 | 8.468 | 8.777 | 12,001,451 | +0.18(+2.04%) |
Aug 08, 2008 | 8.166 | 8.758 | 7.954 | 8.601 | 16,805,538 | +0.50(+6.12%) |
Aug 07, 2008 | 8.432 | 8.432 | 8.081 | 8.105 | 10,702,044 | -0.60(-6.94%) |
Aug 06, 2008 | 8.571 | 8.771 | 8.294 | 8.710 | 6,961,282 | +0.10(+1.19%) |
Aug 05, 2008 | 8.208 | 8.638 | 8.208 | 8.607 | 6,150,257 | +0.47(+5.72%) |
Aug 04, 2008 | 8.371 | 8.492 | 8.045 | 8.142 | 6,455,578 | -0.25(-2.96%) |
Aug 01, 2008 | 8.529 | 8.571 | 8.287 | 8.390 | 5,614,489 | -0.08(-0.93%) |
Jul 31, 2008 | 8.517 | 8.680 | 8.402 | 8.468 | 6,634,783 | -0.07(-0.85%) |
Jul 30, 2008 | 8.698 | 8.910 | 8.374 | 8.541 | 8,049,807 | -0.09(-1.05%) |
Jul 29, 2008 | 8.571 | 8.710 | 8.347 | 8.631 | 7,564,122 | +0.10(+1.21%) |
Jul 28, 2008 | 8.631 | 8.904 | 8.453 | 8.529 | 7,572,468 | -0.11(-1.33%) |
Jul 25, 2008 | 8.468 | 8.904 | 8.365 | 8.644 | 9,891,903 | +0.15(+1.71%) |
Jul 24, 2008 | 9.061 | 9.206 | 8.438 | 8.498 | 6,670,379 | -0.54(-5.96%) |
Jul 23, 2008 | 8.710 | 9.375 | 8.583 | 9.037 | 10,311,493 | +0.31(+3.61%) |
Jul 22, 2008 | 8.450 | 8.722 | 8.226 | 8.722 | 9,665,126 | +0.24(+2.78%) |
Jul 21, 2008 | 8.746 | 8.825 | 8.402 | 8.486 | 6,204,634 | -0.25(-2.84%) |
Jul 18, 2008 | 9.000 | 9.000 | 8.396 | 8.734 | 10,139,955 | -0.03(-0.35%) |
Jul 17, 2008 | 8.511 | 9.073 | 8.142 | 8.765 | 11,495,634 | +0.32(+3.80%) |
Jul 16, 2008 | 7.803 | 8.529 | 7.748 | 8.444 | 14,722,059 | +0.76(+9.92%) |
Jul 15, 2008 | 7.422 | 7.884 | 7.240 | 7.682 | 14,264,821 | +0.18(+2.34%) |
Jul 14, 2008 | 7.379 | 7.621 | 7.349 | 7.506 | 10,316,580 | +0.17(+2.31%) |
Jul 11, 2008 | 7.512 | 7.531 | 7.180 | 7.337 | 9,866,024 | -0.25(-3.35%) |
Jul 10, 2008 | 7.845 | 7.894 | 7.512 | 7.591 | 11,583,896 | -0.27(-3.39%) |
Jul 09, 2008 | 8.256 | 8.256 | 7.821 | 7.857 | 8,772,422 | -0.40(-4.84%) |
Jul 08, 2008 | 8.129 | 8.275 | 7.954 | 8.256 | 6,858,770 | +0.14(+1.71%) |
Jul 07, 2008 | 8.166 | 8.371 | 8.021 | 8.117 | 9,612,465 | +0.03(+0.37%) |
Jul 04, 2008 | 8.021 | 8.226 | 7.869 | 8.087 | 6,301,821 | +0.00(+0.00%) |
Jul 03, 2008 | 8.021 | 8.226 | 7.869 | 8.087 | 6,301,821 | +0.08(+0.98%) |
Jul 02, 2008 | 8.148 | 8.408 | 8.008 | 8.008 | 11,382,794 | -0.15(-1.78%) |
Jul 01, 2008 | 8.051 | 8.202 | 7.875 | 8.154 | 10,619,034 | -0.09(-1.10%) |
Jun 30, 2008 | 8.208 | 8.650 | 8.051 | 8.244 | 23,486,900 | +0.06(+0.74%) |
Jun 27, 2008 | 8.740 | 9.073 | 8.087 | 8.184 | 48,905,956 | -1.37(-14.37%) |
Jun 26, 2008 | 9.787 | 9.787 | 9.521 | 9.557 | 6,255,242 | -0.31(-3.19%) |
Jun 25, 2008 | 9.726 | 10.17 | 9.678 | 9.871 | 8,998,552 | +0.24(+2.45%) |
Jun 24, 2008 | 9.581 | 9.871 | 9.345 | 9.636 | 6,748,330 | +0.02(+0.25%) |
Jun 23, 2008 | 9.799 | 9.811 | 9.527 | 9.611 | 5,016,822 | -0.14(-1.43%) |
Jun 20, 2008 | 10.14 | 10.14 | 9.672 | 9.750 | 7,353,202 | -0.42(-4.16%) |
Jun 19, 2008 | 9.811 | 10.19 | 9.738 | 10.17 | 6,976,364 | +0.38(+3.83%) |
Jun 18, 2008 | 10.19 | 10.19 | 9.690 | 9.799 | 6,716,880 | -0.42(-4.14%) |
Jun 17, 2008 | 10.08 | 10.31 | 10.02 | 10.22 | 6,555,157 | +0.24(+2.42%) |
Jun 16, 2008 | 9.962 | 10.08 | 9.775 | 9.980 | 6,181,958 | -0.04(-0.36%) |
Jun 13, 2008 | 9.702 | 10.02 | 9.642 | 10.02 | 4,808,066 | +0.37(+3.82%) |
Jun 12, 2008 | 9.714 | 10.13 | 9.593 | 9.648 | 5,870,798 | +0.00(+0.00%) |
Jun 11, 2008 | 10.07 | 10.08 | 9.642 | 9.648 | 5,708,082 | -0.33(-3.27%) |
Jun 10, 2008 | 9.793 | 10.08 | 9.714 | 9.974 | 6,969,173 | +0.07(+0.73%) |
Jun 09, 2008 | 10.17 | 10.21 | 9.811 | 9.902 | 6,151,152 | -0.18(-1.80%) |
Jun 06, 2008 | 10.35 | 10.39 | 10.03 | 10.08 | 7,362,837 | -0.37(-3.53%) |
Jun 05, 2008 | 10.28 | 10.86 | 10.13 | 10.45 | 9,048,620 | +0.09(+0.88%) |
Jun 04, 2008 | 10.60 | 10.60 | 10.28 | 10.36 | 8,706,112 | -0.25(-2.39%) |
Jun 03, 2008 | 10.80 | 10.92 | 10.43 | 10.62 | 9,447,945 | -0.15(-1.41%) |
Jun 02, 2008 | 10.98 | 11.07 | 10.54 | 10.77 | 8,528,786 | -0.25(-2.30%) |
May 30, 2008 | 11.52 | 11.52 | 11.00 | 11.02 | 8,457,823 | -0.50(-4.36%) |
May 29, 2008 | 11.23 | 11.64 | 11.21 | 11.52 | 7,051,907 | +0.27(+2.36%) |
May 28, 2008 | 10.97 | 11.48 | 10.89 | 11.26 | 15,931,437 | +0.84(+8.07%) |
May 27, 2008 | 10.46 | 10.74 | 10.26 | 10.42 | 8,842,828 | -0.01(-0.06%) |
May 26, 2008 | 10.65 | 10.71 | 10.25 | 10.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.65 | 10.71 | 10.25 | 10.42 | 6,884,822 | -0.24(-2.27%) |
May 22, 2008 | 10.47 | 10.80 | 10.37 | 10.66 | 6,257,357 | +0.21(+1.97%) |
May 21, 2008 | 10.82 | 10.92 | 10.37 | 10.46 | 8,051,905 | -0.31(-2.87%) |
May 20, 2008 | 10.64 | 10.85 | 10.55 | 10.77 | 6,911,572 | +0.10(+0.96%) |
May 19, 2008 | 10.85 | 10.85 | 10.57 | 10.66 | 9,015,068 | -0.41(-3.66%) |
May 16, 2008 | 11.40 | 11.40 | 10.81 | 11.07 | 4,930,643 | -0.30(-2.61%) |
May 15, 2008 | 11.32 | 11.37 | 11.01 | 11.37 | 5,352,928 | +0.07(+0.64%) |
May 14, 2008 | 11.14 | 11.53 | 11.14 | 11.29 | 5,783,539 | +0.21(+1.86%) |
May 13, 2008 | 11.29 | 11.29 | 10.98 | 11.09 | 4,040,974 | -0.18(-1.61%) |
May 12, 2008 | 10.84 | 11.33 | 10.84 | 11.27 | 3,907,912 | +0.42(+3.90%) |
May 09, 2008 | 10.74 | 11.00 | 10.71 | 10.85 | 2,671,225 | -0.02(-0.22%) |
May 08, 2008 | 11.46 | 11.47 | 10.62 | 10.87 | 6,370,687 | -0.24(-2.12%) |
May 07, 2008 | 11.11 | 11.55 | 11.03 | 11.11 | 4,950,027 | -0.01(-0.05%) |
May 06, 2008 | 10.94 | 11.17 | 10.75 | 11.11 | 4,034,444 | +0.10(+0.93%) |
May 05, 2008 | 11.20 | 11.24 | 11.00 | 11.01 | 4,415,511 | -0.28(-2.52%) |
May 02, 2008 | 11.60 | 11.75 | 11.14 | 11.29 | 5,797,739 | -0.19(-1.68%) |
May 01, 2008 | 11.12 | 11.51 | 10.95 | 11.49 | 7,128,614 | +0.38(+3.37%) |
Apr 30, 2008 | 11.22 | 11.62 | 10.98 | 11.11 | 8,062,023 | -0.09(-0.81%) |
Apr 29, 2008 | 10.85 | 11.23 | 10.78 | 11.20 | 6,117,700 | +0.30(+2.78%) |
Apr 28, 2008 | 10.83 | 11.00 | 10.65 | 10.90 | 5,211,542 | +0.04(+0.33%) |
Apr 25, 2008 | 10.44 | 10.86 | 10.40 | 10.86 | 7,143,141 | +0.45(+4.36%) |
Apr 24, 2008 | 10.13 | 10.52 | 10.09 | 10.41 | 7,461,478 | +0.28(+2.75%) |
Apr 23, 2008 | 9.781 | 10.16 | 9.757 | 10.13 | 5,208,328 | +0.38(+3.91%) |
Apr 22, 2008 | 9.835 | 9.865 | 9.630 | 9.750 | 4,161,082 | -0.19(-1.89%) |
Apr 21, 2008 | 10.03 | 10.11 | 9.781 | 9.938 | 5,527,383 | -0.16(-1.56%) |
Apr 18, 2008 | 9.769 | 10.14 | 9.769 | 10.10 | 8,962,912 | +0.48(+5.04%) |
Apr 17, 2008 | 9.811 | 9.823 | 9.424 | 9.611 | 7,070,549 | -0.22(-2.28%) |
Apr 16, 2008 | 9.642 | 9.938 | 9.587 | 9.835 | 5,346,647 | +0.28(+2.98%) |
Apr 15, 2008 | 9.630 | 9.678 | 9.454 | 9.551 | 7,640,580 | -0.01(-0.06%) |
Apr 14, 2008 | 9.817 | 9.853 | 9.551 | 9.557 | 4,634,603 | -0.26(-2.65%) |
Apr 11, 2008 | 10.47 | 10.47 | 9.738 | 9.817 | 6,462,500 | -0.24(-2.35%) |
Apr 10, 2008 | 9.829 | 10.37 | 9.678 | 10.05 | 10,313,449 | -0.19(-1.83%) |
Apr 09, 2008 | 10.44 | 10.59 | 10.19 | 10.24 | 5,472,688 | -0.16(-1.57%) |
Apr 08, 2008 | 10.77 | 10.77 | 10.33 | 10.40 | 10,865,298 | -0.33(-3.10%) |
Apr 07, 2008 | 11.28 | 11.45 | 10.65 | 10.74 | 6,297,071 | -0.45(-4.05%) |
Apr 04, 2008 | 11.27 | 11.32 | 11.00 | 11.19 | 3,575,703 | -0.06(-0.54%) |
Apr 03, 2008 | 11.31 | 11.41 | 10.99 | 11.25 | 7,445,115 | -0.16(-1.43%) |
Apr 02, 2008 | 11.14 | 11.55 | 11.11 | 11.41 | 5,463,217 | +0.27(+2.44%) |
Apr 01, 2008 | 10.60 | 11.17 | 10.60 | 11.14 | 4,626,256 | +0.55(+5.20%) |
Mar 31, 2008 | 10.37 | 10.68 | 10.28 | 10.59 | 4,706,953 | +0.25(+2.46%) |
Mar 28, 2008 | 10.72 | 10.72 | 10.29 | 10.34 | 4,857,901 | -0.51(-4.74%) |
Mar 27, 2008 | 11.04 | 11.29 | 10.80 | 10.85 | 5,333,086 | -0.16(-1.48%) |
Mar 26, 2008 | 11.29 | 11.29 | 10.89 | 11.01 | 3,950,097 | -0.28(-2.46%) |
Mar 25, 2008 | 11.27 | 11.38 | 11.01 | 11.29 | 6,108,848 | +0.11(+1.03%) |
Mar 24, 2008 | 11.09 | 11.58 | 10.94 | 11.18 | 6,858,914 | +0.27(+2.50%) |
Mar 21, 2008 | 10.23 | 10.96 | 10.19 | 10.91 | 7,537,244 | +0.00(+0.00%) |
Mar 20, 2008 | 10.23 | 10.96 | 10.19 | 10.91 | 7,537,244 | +0.70(+6.88%) |
Mar 19, 2008 | 10.56 | 10.72 | 10.19 | 10.20 | 4,576,913 | -0.28(-2.71%) |
Mar 18, 2008 | 10.43 | 10.59 | 10.18 | 10.49 | 5,528,976 | +0.21(+2.00%) |
Mar 17, 2008 | 10.22 | 10.48 | 10.01 | 10.28 | 8,267,810 | -0.13(-1.28%) |
Mar 14, 2008 | 10.53 | 10.64 | 10.23 | 10.42 | 7,577,201 | -0.04(-0.41%) |
Mar 13, 2008 | 10.62 | 10.62 | 10.23 | 10.46 | 11,961,390 | -0.39(-3.62%) |
Mar 12, 2008 | 11.00 | 11.37 | 10.77 | 10.85 | 12,815,424 | +0.42(+4.00%) |
Mar 11, 2008 | 10.17 | 10.52 | 10.07 | 10.43 | 11,656,201 | +0.47(+4.74%) |
Mar 10, 2008 | 10.34 | 10.43 | 9.962 | 9.962 | 11,400,673 | -0.28(-2.77%) |
Mar 07, 2008 | 10.39 | 10.83 | 10.10 | 10.25 | 15,041,299 | -0.38(-3.53%) |
Mar 06, 2008 | 11.63 | 11.85 | 10.59 | 10.62 | 33,928,628 | -2.25(-17.48%) |
Mar 05, 2008 | 13.00 | 13.28 | 12.70 | 12.87 | 5,325,329 | -0.10(-0.79%) |
Mar 04, 2008 | 12.58 | 13.03 | 12.34 | 12.97 | 7,326,647 | +0.24(+1.90%) |