Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.806 | 6.866 | 6.702 | 6.719 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 7.210 | 7.297 | 6.931 | 6.937 | 135,784,272 | -0.20(-2.75%) |
Feb 25, 2009 | 7.330 | 7.330 | 7.041 | 7.133 | 136,821,184 | -0.28(-3.83%) |
Feb 24, 2009 | 7.297 | 7.455 | 7.166 | 7.417 | 120,132,704 | +0.17(+2.41%) |
Feb 23, 2009 | 7.477 | 7.505 | 7.232 | 7.243 | 123,679,536 | -0.24(-3.21%) |
Feb 20, 2009 | 7.548 | 7.657 | 7.423 | 7.483 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.805 | 7.876 | 7.630 | 7.657 | 75,755,864 | -0.07(-0.92%) |
Feb 18, 2009 | 7.701 | 7.859 | 7.674 | 7.728 | 88,675,696 | -0.05(-0.63%) |
Feb 17, 2009 | 7.794 | 7.870 | 7.668 | 7.777 | 116,143,992 | -0.18(-2.26%) |
Feb 13, 2009 | 7.925 | 8.154 | 7.914 | 7.958 | 106,382,808 | -0.04(-0.48%) |
Feb 12, 2009 | 7.805 | 8.012 | 7.696 | 7.996 | 119,459,968 | +0.15(+1.88%) |
Feb 11, 2009 | 7.739 | 7.859 | 7.707 | 7.848 | 92,402,864 | +0.17(+2.20%) |
Feb 10, 2009 | 7.499 | 8.029 | 7.499 | 7.679 | 139,184,656 | -0.35(-4.35%) |
Feb 09, 2009 | 8.252 | 8.252 | 7.974 | 8.029 | 87,599,400 | -0.07(-0.88%) |
Feb 06, 2009 | 7.936 | 8.195 | 7.887 | 8.099 | 116,938,256 | +0.19(+2.34%) |
Feb 05, 2009 | 7.933 | 8.056 | 7.821 | 7.914 | 141,318,496 | -0.04(-0.48%) |
Feb 04, 2009 | 8.209 | 8.280 | 7.930 | 7.952 | 120,267,904 | -0.34(-4.14%) |
Feb 03, 2009 | 7.859 | 8.394 | 7.859 | 8.296 | 118,800,320 | +0.17(+2.08%) |
Feb 02, 2009 | 7.985 | 8.274 | 7.925 | 8.127 | 126,772,744 | +0.17(+2.13%) |
Jan 30, 2009 | 8.236 | 8.252 | 7.914 | 7.958 | 0 | -0.29(-3.57%) |
Jan 29, 2009 | 8.345 | 8.449 | 8.198 | 8.252 | 123,972,760 | -0.17(-2.07%) |
Jan 28, 2009 | 8.705 | 8.733 | 8.192 | 8.427 | 199,386,672 | -0.21(-2.40%) |
Jan 27, 2009 | 8.520 | 8.744 | 8.487 | 8.634 | 204,514,768 | +0.09(+1.09%) |
Jan 26, 2009 | 8.989 | 9.022 | 8.345 | 8.542 | 385,603,424 | -0.98(-10.32%) |
Jan 23, 2009 | 9.147 | 9.562 | 9.033 | 9.524 | 198,850,304 | +0.13(+1.39%) |
Jan 22, 2009 | 9.426 | 9.464 | 9.289 | 9.393 | 85,606,688 | -0.15(-1.54%) |
Jan 21, 2009 | 9.445 | 9.562 | 9.224 | 9.540 | 80,215,352 | +0.15(+1.63%) |
Jan 20, 2009 | 9.409 | 9.731 | 9.344 | 9.388 | 96,713,376 | -0.16(-1.71%) |
Jan 16, 2009 | 9.699 | 9.699 | 9.371 | 9.551 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.398 | 9.491 | 9.016 | 9.491 | 147,942,688 | +0.08(+0.87%) |
Jan 14, 2009 | 9.437 | 9.519 | 9.278 | 9.409 | 83,497,200 | -0.19(-1.99%) |
Jan 13, 2009 | 9.497 | 9.611 | 9.431 | 9.600 | 79,446,968 | +0.13(+1.32%) |
Jan 12, 2009 | 9.644 | 9.655 | 9.398 | 9.475 | 62,039,868 | -0.04(-0.46%) |
Jan 09, 2009 | 9.671 | 9.726 | 9.469 | 9.519 | 66,113,216 | -0.11(-1.19%) |
Jan 08, 2009 | 9.497 | 9.655 | 9.458 | 9.633 | 60,950,136 | +0.09(+0.91%) |
Jan 07, 2009 | 9.650 | 9.726 | 9.497 | 9.546 | 71,944,528 | -0.17(-1.74%) |
Jan 06, 2009 | 9.999 | 10.06 | 9.666 | 9.715 | 93,847,776 | -0.20(-1.98%) |
Jan 05, 2009 | 10.04 | 10.09 | 9.759 | 9.911 | 77,250,760 | -0.06(-0.60%) |
Jan 02, 2009 | 9.759 | 9.988 | 9.660 | 9.972 | 52,674,412 | +0.31(+3.16%) |
Jan 01, 2009 | 9.633 | 9.808 | 9.589 | 9.666 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.633 | 9.808 | 9.589 | 9.666 | 59,517,500 | -0.02(-0.23%) |
Dec 30, 2008 | 9.502 | 9.720 | 9.458 | 9.688 | 69,535,296 | +0.25(+2.66%) |
Dec 29, 2008 | 9.344 | 9.442 | 9.284 | 9.437 | 58,245,824 | +0.10(+1.11%) |
Dec 26, 2008 | 9.317 | 9.371 | 9.262 | 9.333 | 27,294,086 | +0.05(+0.53%) |
Dec 24, 2008 | 9.333 | 9.355 | 9.240 | 9.284 | 26,156,218 | -0.01(-0.12%) |
Dec 23, 2008 | 9.464 | 9.497 | 9.278 | 9.295 | 59,160,384 | -0.08(-0.87%) |
Dec 22, 2008 | 9.486 | 9.557 | 9.224 | 9.377 | 86,893,736 | -0.07(-0.69%) |
Dec 19, 2008 | 9.469 | 9.568 | 9.366 | 9.442 | 106,344,216 | +0.10(+1.05%) |
Dec 18, 2008 | 9.464 | 9.589 | 9.246 | 9.344 | 96,696,008 | -0.07(-0.75%) |
Dec 17, 2008 | 9.404 | 9.589 | 9.278 | 9.415 | 85,910,840 | -0.06(-0.63%) |
Dec 16, 2008 | 9.142 | 9.589 | 9.136 | 9.475 | 121,779,160 | +0.40(+4.39%) |
Dec 15, 2008 | 9.229 | 9.344 | 9.005 | 9.076 | 91,977,432 | -0.16(-1.71%) |
Dec 12, 2008 | 9.022 | 9.267 | 8.885 | 9.235 | 80,378,880 | +0.20(+2.17%) |
Dec 11, 2008 | 8.956 | 9.267 | 8.836 | 9.038 | 119,659,912 | -0.01(-0.06%) |
Dec 10, 2008 | 9.087 | 9.169 | 8.935 | 9.044 | 62,148,972 | +0.05(+0.61%) |
Dec 09, 2008 | 9.027 | 9.267 | 8.951 | 8.989 | 79,810,408 | -0.25(-2.72%) |
Dec 08, 2008 | 9.207 | 9.415 | 9.126 | 9.240 | 92,128,632 | +0.21(+2.30%) |
Dec 05, 2008 | 8.760 | 9.267 | 8.634 | 9.033 | 110,032,520 | +0.15(+1.72%) |
Dec 04, 2008 | 8.929 | 9.197 | 8.809 | 8.880 | 89,085,312 | -0.19(-2.11%) |
Dec 03, 2008 | 8.804 | 9.142 | 8.634 | 9.071 | 126,350,376 | +0.33(+3.75%) |
Dec 02, 2008 | 8.558 | 8.782 | 8.432 | 8.744 | 79,657,520 | +0.40(+4.84%) |
Dec 01, 2008 | 8.831 | 8.924 | 8.296 | 8.340 | 84,276,480 | -0.63(-7.00%) |
Nov 28, 2008 | 8.744 | 8.984 | 8.618 | 8.967 | 38,691,868 | +0.20(+2.24%) |
Nov 26, 2008 | 8.531 | 8.787 | 8.460 | 8.771 | 81,454,568 | +0.07(+0.82%) |
Nov 25, 2008 | 8.918 | 9.022 | 8.514 | 8.700 | 99,695,504 | -0.05(-0.62%) |
Nov 24, 2008 | 8.711 | 9.000 | 8.427 | 8.754 | 135,447,152 | +0.20(+2.36%) |
Nov 21, 2008 | 8.181 | 8.640 | 7.919 | 8.552 | 172,180,000 | +0.67(+8.44%) |
Nov 20, 2008 | 8.454 | 8.749 | 7.783 | 7.887 | 166,842,128 | -0.61(-7.13%) |
Nov 19, 2008 | 8.814 | 9.005 | 8.465 | 8.492 | 101,015,144 | -0.40(-4.48%) |
Nov 18, 2008 | 8.705 | 8.945 | 8.520 | 8.891 | 108,160,696 | +0.20(+2.32%) |
Nov 17, 2008 | 8.787 | 8.962 | 8.656 | 8.689 | 78,289,536 | -0.20(-2.21%) |
Nov 14, 2008 | 8.978 | 9.328 | 8.853 | 8.885 | 0 | -0.25(-2.69%) |
Nov 13, 2008 | 8.667 | 9.142 | 8.351 | 9.131 | 114,709,112 | +0.49(+5.69%) |
Nov 12, 2008 | 8.984 | 9.038 | 8.629 | 8.640 | 102,501,472 | -0.51(-5.61%) |
Nov 11, 2008 | 8.978 | 9.164 | 8.793 | 9.153 | 68,863,208 | +0.09(+1.02%) |
Nov 10, 2008 | 9.388 | 9.442 | 8.924 | 9.060 | 63,547,652 | -0.14(-1.54%) |
Nov 07, 2008 | 9.000 | 9.278 | 8.951 | 9.202 | 72,477,184 | +0.27(+2.99%) |
Nov 06, 2008 | 9.267 | 9.300 | 8.853 | 8.935 | 104,551,112 | -0.34(-3.71%) |
Nov 05, 2008 | 9.873 | 9.922 | 9.235 | 9.278 | 110,986,608 | -0.77(-7.66%) |
Nov 04, 2008 | 9.890 | 10.07 | 9.780 | 10.05 | 85,779,032 | +0.35(+3.66%) |
Nov 03, 2008 | 9.742 | 9.830 | 9.589 | 9.693 | 75,996,856 | +0.03(+0.28%) |
Oct 31, 2008 | 9.693 | 9.961 | 9.606 | 9.666 | 111,004,272 | -0.08(-0.84%) |
Oct 30, 2008 | 9.731 | 9.846 | 9.453 | 9.748 | 104,291,888 | +0.37(+3.90%) |
Oct 29, 2008 | 9.589 | 9.890 | 9.349 | 9.382 | 121,438,424 | -0.34(-3.54%) |
Oct 28, 2008 | 9.104 | 9.824 | 8.787 | 9.726 | 155,024,896 | +0.78(+8.72%) |
Oct 27, 2008 | 8.896 | 9.409 | 8.754 | 8.945 | 116,361,432 | -0.10(-1.09%) |
Oct 24, 2008 | 8.683 | 9.295 | 8.558 | 9.044 | 119,064,416 | -0.29(-3.10%) |
Oct 23, 2008 | 9.218 | 9.415 | 8.787 | 9.333 | 121,753,632 | +0.20(+2.15%) |
Oct 22, 2008 | 9.306 | 9.420 | 9.005 | 9.136 | 126,233,920 | -0.33(-3.46%) |
Oct 21, 2008 | 9.644 | 9.797 | 9.453 | 9.464 | 130,410,472 | +0.00(+0.00%) |
Oct 20, 2008 | 9.415 | 9.546 | 9.202 | 9.464 | 98,808,728 | +0.23(+2.54%) |
Oct 17, 2008 | 8.967 | 9.568 | 8.864 | 9.229 | 128,644,040 | -0.03(-0.35%) |
Oct 16, 2008 | 9.030 | 9.273 | 8.520 | 9.262 | 150,088,832 | +0.38(+4.30%) |
Oct 15, 2008 | 9.437 | 9.437 | 8.820 | 8.880 | 131,124,152 | -0.47(-5.02%) |
Oct 14, 2008 | 9.491 | 9.551 | 9.175 | 9.349 | 155,254,112 | +0.25(+2.70%) |
Oct 13, 2008 | 8.989 | 9.229 | 8.667 | 9.104 | 194,724,384 | +0.84(+10.17%) |
Oct 10, 2008 | 8.094 | 8.678 | 7.810 | 8.263 | 272,805,536 | -0.29(-3.38%) |
Oct 09, 2008 | 9.442 | 9.486 | 8.454 | 8.552 | 169,125,168 | -0.80(-8.52%) |
Oct 08, 2008 | 9.480 | 9.851 | 9.349 | 9.349 | 205,653,920 | -0.28(-2.95%) |
Oct 07, 2008 | 10.32 | 10.37 | 9.633 | 9.633 | 173,573,072 | -0.70(-6.81%) |
Oct 06, 2008 | 10.10 | 10.34 | 9.699 | 10.34 | 189,574,752 | -0.03(-0.32%) |
Oct 03, 2008 | 10.33 | 10.58 | 10.28 | 10.37 | 0 | +0.11(+1.12%) |
Oct 02, 2008 | 10.27 | 10.46 | 10.21 | 10.26 | 108,393,904 | -0.08(-0.79%) |
Oct 01, 2008 | 9.966 | 10.42 | 9.868 | 10.34 | 125,162,928 | +0.27(+2.71%) |
Sep 30, 2008 | 9.786 | 10.06 | 9.688 | 10.06 | 138,383,296 | +0.43(+4.48%) |
Sep 29, 2008 | 9.977 | 10.18 | 9.633 | 9.633 | 129,300,912 | -0.55(-5.41%) |
Sep 26, 2008 | 9.993 | 10.22 | 9.939 | 10.18 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.879 | 10.26 | 9.873 | 10.17 | 105,563,720 | +0.35(+3.61%) |
Sep 24, 2008 | 9.911 | 9.928 | 9.688 | 9.819 | 72,362,840 | -0.01(-0.11%) |
Sep 23, 2008 | 9.933 | 10.10 | 9.830 | 9.830 | 112,111,720 | -0.03(-0.33%) |
Sep 22, 2008 | 9.988 | 10.18 | 9.835 | 9.862 | 82,246,864 | -0.26(-2.59%) |
Sep 19, 2008 | 10.32 | 10.36 | 9.660 | 10.12 | 0 | +0.31(+3.11%) |
Sep 18, 2008 | 9.508 | 10.00 | 9.448 | 9.819 | 175,329,680 | +0.45(+4.78%) |
Sep 17, 2008 | 9.595 | 9.890 | 9.366 | 9.371 | 134,038,728 | -0.35(-3.59%) |
Sep 16, 2008 | 9.660 | 9.846 | 9.551 | 9.720 | 152,085,200 | -0.13(-1.33%) |
Sep 15, 2008 | 9.884 | 10.11 | 9.851 | 9.851 | 123,272,536 | -0.31(-3.06%) |
Sep 12, 2008 | 9.982 | 10.21 | 9.933 | 10.16 | 79,272,592 | +0.13(+1.25%) |
Sep 11, 2008 | 9.824 | 10.05 | 9.813 | 10.04 | 61,055,956 | +0.10(+1.04%) |
Sep 10, 2008 | 9.972 | 10.07 | 9.879 | 9.933 | 70,124,424 | -0.02(-0.22%) |
Sep 09, 2008 | 10.40 | 10.47 | 9.955 | 9.955 | 100,226,912 | -0.49(-4.70%) |
Sep 08, 2008 | 10.28 | 10.47 | 10.24 | 10.45 | 89,676,112 | +0.34(+3.40%) |
Sep 05, 2008 | 10.16 | 10.28 | 10.07 | 10.10 | 0 | -0.09(-0.86%) |
Sep 04, 2008 | 10.48 | 10.69 | 10.18 | 10.19 | 85,148,496 | -0.29(-2.76%) |
Sep 03, 2008 | 10.46 | 10.57 | 10.40 | 10.48 | 55,530,112 | +0.02(+0.16%) |
Sep 02, 2008 | 10.53 | 10.68 | 10.44 | 10.46 | 54,760,084 | +0.03(+0.31%) |
Aug 29, 2008 | 10.50 | 10.56 | 10.41 | 10.43 | 0 | -0.09(-0.83%) |
Aug 28, 2008 | 10.46 | 10.53 | 10.42 | 10.52 | 60,241,832 | +0.10(+1.00%) |
Aug 27, 2008 | 10.48 | 10.51 | 10.34 | 10.41 | 66,648,316 | -0.11(-1.04%) |
Aug 26, 2008 | 10.68 | 10.70 | 10.48 | 10.52 | 67,333,312 | -0.13(-1.18%) |
Aug 25, 2008 | 10.70 | 10.84 | 10.57 | 10.65 | 75,866,296 | -0.13(-1.22%) |
Aug 22, 2008 | 10.63 | 10.82 | 10.57 | 10.78 | 0 | +0.21(+1.96%) |
Aug 21, 2008 | 10.45 | 10.61 | 10.39 | 10.57 | 49,520,300 | +0.05(+0.47%) |
Aug 20, 2008 | 10.57 | 10.60 | 10.40 | 10.52 | 55,457,420 | -0.03(-0.31%) |
Aug 19, 2008 | 10.65 | 10.76 | 10.53 | 10.56 | 63,142,252 | -0.16(-1.53%) |
Aug 18, 2008 | 10.96 | 10.96 | 10.68 | 10.72 | 68,582,720 | -0.18(-1.65%) |
Aug 15, 2008 | 10.84 | 10.99 | 10.84 | 10.90 | 72,072,512 | +0.10(+0.96%) |
Aug 14, 2008 | 10.74 | 10.96 | 10.65 | 10.80 | 66,367,396 | +0.08(+0.71%) |
Aug 13, 2008 | 10.78 | 10.83 | 10.67 | 10.72 | 67,325,880 | -0.04(-0.41%) |
Aug 12, 2008 | 10.82 | 10.93 | 10.74 | 10.76 | 65,366,844 | -0.09(-0.80%) |
Aug 11, 2008 | 10.81 | 10.98 | 10.75 | 10.85 | 83,130,000 | +0.02(+0.20%) |
Aug 08, 2008 | 10.48 | 10.84 | 10.47 | 10.83 | 79,070,800 | +0.34(+3.28%) |
Aug 07, 2008 | 10.54 | 10.71 | 10.43 | 10.48 | 71,369,992 | -0.12(-1.13%) |
Aug 06, 2008 | 10.60 | 10.66 | 10.48 | 10.60 | 76,499,496 | -0.15(-1.42%) |
Aug 05, 2008 | 10.39 | 10.78 | 10.39 | 10.76 | 104,293,240 | +0.40(+3.85%) |
Aug 04, 2008 | 10.16 | 10.46 | 10.12 | 10.36 | 78,869,936 | +0.21(+2.04%) |
Aug 01, 2008 | 10.27 | 10.34 | 10.11 | 10.15 | 60,302,040 | -0.04(-0.37%) |
Jul 31, 2008 | 10.27 | 10.42 | 10.16 | 10.19 | 87,242,584 | -0.11(-1.11%) |
Jul 30, 2008 | 10.18 | 10.44 | 10.11 | 10.30 | 77,773,912 | +0.19(+1.89%) |
Jul 29, 2008 | 10.05 | 10.16 | 10.01 | 10.11 | 59,509,868 | +0.09(+0.93%) |
Jul 28, 2008 | 10.30 | 10.32 | 10.01 | 10.02 | 65,655,820 | -0.29(-2.81%) |
Jul 25, 2008 | 10.31 | 10.34 | 10.22 | 10.31 | 78,508,888 | +0.04(+0.42%) |
Jul 24, 2008 | 10.47 | 10.51 | 10.23 | 10.27 | 75,104,880 | -0.14(-1.36%) |
Jul 23, 2008 | 10.26 | 10.44 | 10.16 | 10.41 | 120,202,312 | +0.39(+3.92%) |
Jul 22, 2008 | 9.813 | 10.09 | 9.764 | 10.02 | 91,462,608 | +0.14(+1.44%) |
Jul 21, 2008 | 10.06 | 10.11 | 9.819 | 9.873 | 89,082,224 | -0.13(-1.26%) |
Jul 18, 2008 | 10.05 | 10.07 | 9.862 | 9.999 | 78,324,024 | -0.04(-0.38%) |
Jul 17, 2008 | 9.966 | 10.09 | 9.824 | 10.04 | 89,961,552 | +0.07(+0.71%) |
Jul 16, 2008 | 9.606 | 9.982 | 9.502 | 9.966 | 102,640,536 | +0.37(+3.87%) |
Jul 15, 2008 | 9.562 | 9.720 | 9.464 | 9.595 | 113,220,128 | -0.04(-0.40%) |
Jul 14, 2008 | 9.835 | 9.879 | 9.600 | 9.633 | 65,561,072 | -0.09(-0.90%) |
Jul 11, 2008 | 9.791 | 9.851 | 9.650 | 9.720 | 93,562,752 | -0.12(-1.22%) |
Jul 10, 2008 | 9.906 | 10.02 | 9.737 | 9.841 | 86,273,608 | +0.00(+0.00%) |
Jul 09, 2008 | 10.00 | 10.14 | 9.824 | 9.841 | 93,761,456 | -0.09(-0.88%) |
Jul 08, 2008 | 9.535 | 9.944 | 9.529 | 9.928 | 111,855,600 | +0.44(+4.60%) |
Jul 07, 2008 | 9.715 | 9.764 | 9.420 | 9.491 | 87,497,824 | -0.20(-2.03%) |
Jul 04, 2008 | 9.699 | 9.753 | 9.606 | 9.688 | 44,614,364 | +0.00(+0.00%) |
Jul 03, 2008 | 9.699 | 9.753 | 9.606 | 9.688 | 44,614,364 | +0.07(+0.74%) |
Jul 02, 2008 | 9.737 | 9.748 | 9.606 | 9.617 | 70,212,680 | -0.06(-0.62%) |
Jul 01, 2008 | 9.513 | 9.699 | 9.475 | 9.677 | 97,388,480 | +0.14(+1.49%) |
Jun 30, 2008 | 9.437 | 9.628 | 9.420 | 9.535 | 81,186,904 | +0.10(+1.10%) |
Jun 27, 2008 | 9.420 | 9.540 | 9.344 | 9.431 | 120,902,584 | +0.06(+0.64%) |
Jun 26, 2008 | 9.693 | 9.835 | 9.371 | 9.371 | 100,384,768 | -0.39(-3.97%) |
Jun 25, 2008 | 9.682 | 9.906 | 9.606 | 9.759 | 106,310,936 | +0.10(+1.07%) |
Jun 24, 2008 | 9.491 | 9.688 | 9.464 | 9.655 | 89,290,672 | +0.17(+1.78%) |
Jun 23, 2008 | 9.508 | 9.557 | 9.442 | 9.486 | 85,188,352 | +0.03(+0.29%) |
Jun 20, 2008 | 9.671 | 9.731 | 9.442 | 9.458 | 116,134,968 | -0.24(-2.48%) |
Jun 19, 2008 | 9.720 | 9.786 | 9.660 | 9.699 | 115,806,912 | +0.00(+0.00%) |
Jun 18, 2008 | 10.10 | 10.12 | 9.682 | 9.699 | 174,994,576 | +0.03(+0.28%) |
Jun 17, 2008 | 9.742 | 9.797 | 9.644 | 9.671 | 79,316,848 | -0.03(-0.28%) |
Jun 16, 2008 | 9.775 | 9.808 | 9.660 | 9.699 | 107,960,312 | -0.12(-1.22%) |
Jun 13, 2008 | 9.710 | 9.819 | 9.633 | 9.819 | 88,634,152 | +0.14(+1.47%) |
Jun 12, 2008 | 9.617 | 9.802 | 9.606 | 9.677 | 88,683,016 | +0.10(+1.03%) |
Jun 11, 2008 | 9.780 | 9.791 | 9.551 | 9.579 | 108,997,704 | -0.21(-2.17%) |
Jun 10, 2008 | 9.791 | 9.835 | 9.666 | 9.791 | 104,741,336 | -0.04(-0.44%) |
Jun 09, 2008 | 9.879 | 9.917 | 9.802 | 9.835 | 104,874,880 | +0.03(+0.33%) |
Jun 06, 2008 | 10.12 | 10.15 | 9.797 | 9.802 | 175,423,712 | -0.39(-3.80%) |
Jun 05, 2008 | 10.23 | 10.24 | 10.07 | 10.19 | 152,239,968 | -0.07(-0.69%) |
Jun 04, 2008 | 10.37 | 10.44 | 10.20 | 10.26 | 110,913,584 | -0.11(-1.10%) |
Jun 03, 2008 | 10.43 | 10.48 | 10.33 | 10.38 | 97,905,264 | -0.09(-0.89%) |
Jun 02, 2008 | 10.60 | 10.62 | 10.39 | 10.47 | 97,995,464 | -0.10(-0.93%) |
May 30, 2008 | 10.63 | 10.64 | 10.53 | 10.57 | 68,014,312 | -0.02(-0.21%) |
May 29, 2008 | 10.56 | 10.66 | 10.54 | 10.59 | 82,111,840 | +0.05(+0.52%) |
May 28, 2008 | 10.60 | 10.63 | 10.46 | 10.53 | 79,663,240 | -0.02(-0.16%) |
May 27, 2008 | 10.69 | 10.70 | 10.51 | 10.55 | 86,025,720 | -0.11(-1.02%) |
May 26, 2008 | 10.77 | 10.77 | 10.65 | 10.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.77 | 10.77 | 10.65 | 10.66 | 76,733,568 | -0.14(-1.26%) |
May 22, 2008 | 10.79 | 10.88 | 10.70 | 10.80 | 116,732,776 | -0.13(-1.15%) |
May 21, 2008 | 10.98 | 11.01 | 10.87 | 10.92 | 110,964,008 | -0.02(-0.20%) |
May 20, 2008 | 11.01 | 11.05 | 10.92 | 10.94 | 112,551,584 | -0.10(-0.89%) |
May 19, 2008 | 10.94 | 11.07 | 10.88 | 11.04 | 111,068,208 | +0.11(+1.00%) |
May 16, 2008 | 10.98 | 10.99 | 10.89 | 10.93 | 85,362,432 | -0.03(-0.25%) |
May 15, 2008 | 10.95 | 10.97 | 10.88 | 10.96 | 66,081,812 | +0.01(+0.10%) |
May 14, 2008 | 10.93 | 10.97 | 10.90 | 10.95 | 75,923,320 | +0.05(+0.45%) |
May 13, 2008 | 10.88 | 10.94 | 10.84 | 10.90 | 70,821,120 | +0.03(+0.30%) |
May 12, 2008 | 10.83 | 10.90 | 10.80 | 10.87 | 66,349,740 | +0.07(+0.61%) |
May 09, 2008 | 10.87 | 10.88 | 10.75 | 10.80 | 64,715,980 | -0.10(-0.90%) |
May 08, 2008 | 10.90 | 10.94 | 10.85 | 10.90 | 85,806,384 | +0.03(+0.25%) |
May 07, 2008 | 11.05 | 11.08 | 10.85 | 10.87 | 99,908,608 | -0.27(-2.45%) |
May 06, 2008 | 11.20 | 11.23 | 11.06 | 11.14 | 75,165,904 | -0.05(-0.49%) |
May 05, 2008 | 11.24 | 11.24 | 11.16 | 11.20 | 63,679,628 | -0.05(-0.44%) |
May 02, 2008 | 11.18 | 11.27 | 11.11 | 11.25 | 89,123,560 | +0.09(+0.83%) |
May 01, 2008 | 11.01 | 11.16 | 10.97 | 11.16 | 88,830,384 | +0.18(+1.64%) |
Apr 30, 2008 | 11.08 | 11.10 | 10.93 | 10.98 | 80,619,272 | -0.07(-0.64%) |
Apr 29, 2008 | 11.06 | 11.08 | 10.92 | 11.05 | 91,079,072 | +0.01(+0.05%) |
Apr 28, 2008 | 11.18 | 11.19 | 11.02 | 11.04 | 103,402,304 | -0.11(-0.98%) |
Apr 25, 2008 | 11.01 | 11.16 | 11.00 | 11.15 | 100,754,592 | +0.21(+1.95%) |
Apr 24, 2008 | 10.89 | 11.00 | 10.85 | 10.94 | 71,668,024 | +0.10(+0.91%) |
Apr 23, 2008 | 10.85 | 10.92 | 10.81 | 10.84 | 97,777,008 | +0.04(+0.35%) |
Apr 22, 2008 | 11.04 | 11.05 | 10.80 | 10.80 | 121,823,304 | -0.22(-2.03%) |
Apr 21, 2008 | 11.11 | 11.18 | 10.99 | 11.02 | 92,135,096 | -0.15(-1.32%) |
Apr 18, 2008 | 11.24 | 11.25 | 11.08 | 11.17 | 103,699,480 | +0.04(+0.34%) |
Apr 17, 2008 | 11.19 | 11.21 | 11.04 | 11.13 | 142,011,888 | -0.38(-3.32%) |
Apr 16, 2008 | 11.37 | 11.52 | 11.32 | 11.52 | 70,563,040 | +0.21(+1.88%) |
Apr 15, 2008 | 11.24 | 11.42 | 11.23 | 11.30 | 61,244,340 | +0.08(+0.73%) |
Apr 14, 2008 | 11.21 | 11.26 | 11.16 | 11.22 | 67,832,000 | +0.06(+0.54%) |
Apr 11, 2008 | 11.39 | 11.41 | 11.16 | 11.16 | 55,341,612 | -0.26(-2.25%) |
Apr 10, 2008 | 11.39 | 11.52 | 11.35 | 11.42 | 66,485,132 | +0.02(+0.14%) |
Apr 09, 2008 | 11.46 | 11.51 | 11.31 | 11.40 | 68,514,864 | -0.06(-0.52%) |
Apr 08, 2008 | 11.65 | 11.69 | 11.41 | 11.46 | 69,978,288 | -0.26(-2.23%) |
Apr 07, 2008 | 11.70 | 11.77 | 11.61 | 11.72 | 46,877,604 | +0.07(+0.61%) |
Apr 04, 2008 | 11.64 | 11.71 | 11.59 | 11.65 | 54,562,604 | +0.01(+0.05%) |
Apr 03, 2008 | 11.69 | 11.71 | 11.42 | 11.65 | 65,848,124 | -0.09(-0.79%) |
Apr 02, 2008 | 11.58 | 11.79 | 11.56 | 11.74 | 58,397,384 | +0.07(+0.61%) |
Apr 01, 2008 | 11.49 | 11.67 | 11.37 | 11.67 | 68,695,392 | +0.25(+2.15%) |
Mar 31, 2008 | 11.29 | 11.45 | 11.18 | 11.42 | 96,764,792 | +0.23(+2.10%) |
Mar 28, 2008 | 11.29 | 11.31 | 11.17 | 11.19 | 57,170,440 | -0.03(-0.29%) |
Mar 27, 2008 | 11.33 | 11.40 | 11.22 | 11.22 | 63,386,180 | -0.07(-0.63%) |
Mar 26, 2008 | 11.31 | 11.33 | 11.24 | 11.29 | 58,118,880 | -0.05(-0.43%) |
Mar 25, 2008 | 11.29 | 11.36 | 11.27 | 11.34 | 80,732,752 | +0.09(+0.82%) |
Mar 24, 2008 | 11.36 | 11.36 | 11.18 | 11.25 | 65,458,688 | +0.01(+0.10%) |
Mar 21, 2008 | 11.30 | 11.30 | 11.18 | 11.24 | 100,376,216 | +0.00(+0.00%) |
Mar 20, 2008 | 11.30 | 11.30 | 11.18 | 11.24 | 100,358,256 | -0.01(-0.10%) |
Mar 19, 2008 | 11.38 | 11.49 | 11.22 | 11.25 | 83,998,464 | -0.21(-1.86%) |
Mar 18, 2008 | 11.37 | 11.51 | 11.29 | 11.46 | 86,487,744 | +0.23(+2.09%) |
Mar 17, 2008 | 11.12 | 11.38 | 11.02 | 11.23 | 85,320,224 | -0.04(-0.34%) |
Mar 14, 2008 | 11.64 | 11.64 | 11.19 | 11.27 | 85,981,832 | -0.31(-2.69%) |
Mar 13, 2008 | 11.55 | 11.66 | 11.35 | 11.58 | 80,702,344 | -0.04(-0.33%) |
Mar 12, 2008 | 11.88 | 11.90 | 11.55 | 11.61 | 76,217,144 | -0.24(-2.03%) |
Mar 11, 2008 | 11.65 | 12.00 | 11.58 | 11.85 | 68,220,480 | +0.31(+2.70%) |
Mar 10, 2008 | 11.66 | 11.69 | 11.54 | 11.54 | 62,939,604 | -0.11(-0.94%) |
Mar 07, 2008 | 11.71 | 11.82 | 11.57 | 11.65 | 77,557,800 | -0.13(-1.11%) |
Mar 06, 2008 | 12.00 | 12.02 | 11.77 | 11.78 | 63,254,708 | -0.25(-2.07%) |
Mar 05, 2008 | 12.24 | 12.25 | 11.90 | 12.03 | 85,702,080 | -0.11(-0.87%) |
Mar 04, 2008 | 12.09 | 12.16 | 12.03 | 12.14 | 66,037,720 | -0.01(-0.05%) |