Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.264 | 4.343 | 4.088 | 4.217 | 2,841,914 | +0.02(+0.48%) |
Jan 29, 2009 | 4.438 | 4.438 | 4.180 | 4.196 | 2,317,439 | -0.27(-6.07%) |
Jan 28, 2009 | 4.384 | 4.520 | 4.352 | 4.468 | 2,595,115 | +0.19(+4.50%) |
Jan 27, 2009 | 4.323 | 4.416 | 4.221 | 4.275 | 1,676,299 | +0.01(+0.16%) |
Jan 26, 2009 | 4.205 | 4.429 | 4.189 | 4.269 | 1,209,761 | +0.05(+1.12%) |
Jan 23, 2009 | 4.149 | 4.336 | 4.081 | 4.221 | 2,090,929 | +0.00(+0.05%) |
Jan 22, 2009 | 4.113 | 4.397 | 3.957 | 4.219 | 2,664,963 | +0.00(+0.05%) |
Jan 21, 2009 | 4.169 | 4.314 | 4.004 | 4.217 | 3,210,416 | +0.14(+3.50%) |
Jan 20, 2009 | 4.393 | 4.447 | 4.043 | 4.074 | 3,892,390 | -0.38(-8.57%) |
Jan 16, 2009 | 4.429 | 4.511 | 4.296 | 4.456 | 3,295,754 | +0.07(+1.49%) |
Jan 15, 2009 | 4.323 | 4.646 | 4.185 | 4.391 | 3,584,589 | +0.07(+1.52%) |
Jan 14, 2009 | 4.463 | 4.567 | 4.300 | 4.325 | 2,296,846 | -0.19(-4.25%) |
Jan 13, 2009 | 4.544 | 4.750 | 4.431 | 4.517 | 2,752,198 | -0.07(-1.62%) |
Jan 12, 2009 | 4.780 | 4.838 | 4.558 | 4.592 | 1,409,468 | -0.17(-3.47%) |
Jan 09, 2009 | 4.877 | 4.936 | 4.705 | 4.757 | 978,341 | -0.16(-3.26%) |
Jan 08, 2009 | 4.911 | 4.972 | 4.700 | 4.917 | 1,384,951 | +0.03(+0.55%) |
Jan 07, 2009 | 4.969 | 4.994 | 4.612 | 4.890 | 2,466,738 | -0.13(-2.61%) |
Jan 06, 2009 | 5.313 | 5.379 | 4.981 | 5.021 | 5,624,198 | -0.38(-7.03%) |
Jan 05, 2009 | 5.216 | 5.451 | 5.089 | 5.401 | 2,273,169 | +0.21(+4.10%) |
Jan 02, 2009 | 4.832 | 5.291 | 4.746 | 5.189 | 2,727,522 | +0.35(+7.34%) |
Dec 31, 2008 | 4.626 | 4.988 | 4.624 | 4.834 | 2,765,892 | +0.15(+3.14%) |
Dec 30, 2008 | 4.757 | 4.789 | 4.490 | 4.687 | 2,178,146 | -0.03(-0.72%) |
Dec 29, 2008 | 4.671 | 4.761 | 4.578 | 4.721 | 1,846,385 | +0.01(+0.19%) |
Dec 26, 2008 | 4.752 | 4.841 | 4.646 | 4.712 | 924,460 | -0.02(-0.33%) |
Dec 24, 2008 | 4.723 | 4.823 | 4.574 | 4.728 | 353,203 | +0.03(+0.63%) |
Dec 23, 2008 | 4.820 | 4.994 | 4.667 | 4.698 | 2,509,796 | -0.08(-1.70%) |
Dec 22, 2008 | 5.164 | 5.198 | 4.696 | 4.780 | 2,416,983 | -0.33(-6.46%) |
Dec 19, 2008 | 4.974 | 5.157 | 4.908 | 5.110 | 5,768,985 | +0.13(+2.59%) |
Dec 18, 2008 | 5.146 | 5.182 | 4.868 | 4.981 | 2,856,059 | -0.10(-1.96%) |
Dec 17, 2008 | 4.576 | 5.193 | 4.576 | 5.080 | 4,037,349 | +0.25(+5.20%) |
Dec 16, 2008 | 4.698 | 4.927 | 4.646 | 4.829 | 4,343,452 | +0.19(+4.09%) |
Dec 15, 2008 | 4.784 | 5.141 | 4.472 | 4.639 | 3,858,651 | -0.09(-1.91%) |
Dec 12, 2008 | 4.393 | 4.773 | 4.318 | 4.730 | 2,987,236 | +0.14(+3.05%) |
Dec 11, 2008 | 4.811 | 4.936 | 4.531 | 4.590 | 2,603,019 | -0.25(-5.10%) |
Dec 10, 2008 | 4.759 | 4.877 | 4.669 | 4.836 | 1,979,066 | +0.12(+2.59%) |
Dec 09, 2008 | 5.015 | 5.015 | 4.676 | 4.714 | 4,911,936 | -0.31(-6.17%) |
Dec 08, 2008 | 4.730 | 5.107 | 4.583 | 5.024 | 7,135,577 | +0.40(+8.71%) |
Dec 05, 2008 | 4.339 | 4.682 | 4.246 | 4.621 | 2,932,413 | +0.15(+3.39%) |
Dec 04, 2008 | 4.547 | 4.793 | 4.348 | 4.470 | 3,244,964 | -0.22(-4.63%) |
Dec 03, 2008 | 4.569 | 4.748 | 4.332 | 4.687 | 4,056,417 | +0.16(+3.60%) |
Dec 02, 2008 | 4.357 | 4.644 | 4.230 | 4.524 | 4,963,371 | +0.25(+5.87%) |
Dec 01, 2008 | 4.721 | 4.789 | 4.260 | 4.273 | 2,785,777 | -0.52(-10.85%) |
Nov 28, 2008 | 4.639 | 4.793 | 4.585 | 4.793 | 896,422 | +0.16(+3.36%) |
Nov 26, 2008 | 4.251 | 4.639 | 4.178 | 4.637 | 4,270,981 | +0.32(+7.49%) |
Nov 25, 2008 | 4.307 | 4.352 | 4.101 | 4.314 | 6,158,134 | +0.17(+3.98%) |
Nov 24, 2008 | 3.636 | 4.203 | 3.452 | 4.149 | 6,119,698 | +0.73(+21.36%) |
Nov 21, 2008 | 3.385 | 3.441 | 3.122 | 3.418 | 5,794,258 | +0.09(+2.58%) |
Nov 20, 2008 | 3.299 | 3.527 | 3.093 | 3.333 | 6,541,869 | +0.02(+0.68%) |
Nov 19, 2008 | 3.597 | 3.728 | 3.310 | 3.310 | 3,331,518 | -0.28(-7.75%) |
Nov 18, 2008 | 3.663 | 3.764 | 3.443 | 3.588 | 2,731,282 | -0.10(-2.64%) |
Nov 17, 2008 | 3.697 | 3.807 | 3.565 | 3.685 | 2,885,910 | -0.02(-0.43%) |
Nov 14, 2008 | 3.764 | 3.891 | 3.683 | 3.701 | 4,195,193 | -0.13(-3.42%) |
Nov 13, 2008 | 3.464 | 3.902 | 3.267 | 3.832 | 4,678,746 | +0.39(+11.29%) |
Nov 12, 2008 | 3.717 | 3.744 | 3.439 | 3.443 | 3,641,593 | -0.33(-8.75%) |
Nov 11, 2008 | 3.936 | 3.968 | 3.712 | 3.773 | 3,477,141 | -0.22(-5.49%) |
Nov 10, 2008 | 4.345 | 4.416 | 3.954 | 3.993 | 4,149,088 | -0.26(-6.21%) |
Nov 07, 2008 | 3.981 | 4.257 | 3.981 | 4.257 | 4,028,353 | +0.28(+7.05%) |
Nov 06, 2008 | 4.219 | 4.327 | 3.880 | 3.977 | 5,848,431 | -0.34(-7.86%) |
Nov 05, 2008 | 4.513 | 4.782 | 4.192 | 4.316 | 3,696,531 | -0.19(-4.31%) |
Nov 04, 2008 | 4.698 | 4.780 | 4.407 | 4.511 | 5,654,487 | -0.03(-0.60%) |
Nov 03, 2008 | 4.585 | 4.624 | 4.316 | 4.538 | 6,207,910 | +0.18(+4.21%) |
Oct 31, 2008 | 4.153 | 4.694 | 4.076 | 4.355 | 7,021,923 | +0.09(+2.01%) |
Oct 30, 2008 | 3.990 | 4.472 | 3.957 | 4.269 | 12,232,956 | +0.40(+10.34%) |
Oct 29, 2008 | 3.032 | 4.011 | 3.030 | 3.868 | 10,833,537 | +0.87(+29.13%) |
Oct 28, 2008 | 3.154 | 3.333 | 2.776 | 2.996 | 10,692,169 | -0.02(-0.75%) |
Oct 27, 2008 | 2.887 | 3.389 | 2.727 | 3.018 | 12,779,219 | +0.13(+4.62%) |
Oct 24, 2008 | 2.788 | 2.962 | 2.672 | 2.885 | 9,710,320 | -0.12(-4.06%) |
Oct 23, 2008 | 3.192 | 3.274 | 2.926 | 3.007 | 6,438,654 | -0.20(-6.34%) |
Oct 22, 2008 | 3.140 | 3.314 | 3.125 | 3.210 | 5,345,036 | -0.18(-5.33%) |
Oct 21, 2008 | 3.561 | 3.773 | 3.371 | 3.391 | 10,937,920 | +0.02(+0.60%) |
Oct 20, 2008 | 3.387 | 3.550 | 3.281 | 3.371 | 7,612,142 | -0.02(-0.47%) |
Oct 17, 2008 | 3.210 | 3.482 | 3.201 | 3.387 | 6,853,925 | -0.00(-0.13%) |
Oct 16, 2008 | 3.495 | 3.606 | 3.104 | 3.391 | 9,354,459 | -0.06(-1.70%) |
Oct 15, 2008 | 3.914 | 3.984 | 3.333 | 3.450 | 12,930,627 | -0.59(-14.51%) |
Oct 14, 2008 | 4.162 | 4.162 | 3.841 | 4.036 | 12,152,533 | +0.05(+1.31%) |
Oct 13, 2008 | 3.674 | 4.006 | 3.620 | 3.984 | 6,297,790 | +0.45(+12.59%) |
Oct 10, 2008 | 3.192 | 3.633 | 3.168 | 3.538 | 10,140,232 | +0.21(+6.39%) |
Oct 09, 2008 | 3.475 | 3.796 | 3.278 | 3.326 | 11,729,300 | -0.07(-1.93%) |
Oct 08, 2008 | 3.484 | 3.737 | 3.217 | 3.391 | 17,433,582 | -0.21(-5.72%) |
Oct 07, 2008 | 4.027 | 4.411 | 3.561 | 3.597 | 12,108,586 | -0.76(-17.52%) |
Oct 06, 2008 | 4.438 | 4.481 | 3.819 | 4.361 | 16,525,964 | -0.17(-3.69%) |
Oct 03, 2008 | 4.865 | 4.915 | 4.431 | 4.529 | 20,131,244 | -0.76(-14.29%) |
Oct 02, 2008 | 5.763 | 5.811 | 5.259 | 5.284 | 4,771,510 | -0.49(-8.53%) |
Oct 01, 2008 | 5.842 | 6.057 | 5.711 | 5.777 | 3,918,525 | -0.23(-3.84%) |
Sep 30, 2008 | 5.718 | 6.048 | 5.718 | 6.007 | 4,806,571 | +0.30(+5.27%) |
Sep 29, 2008 | 6.267 | 6.314 | 5.614 | 5.707 | 6,323,050 | -0.69(-10.78%) |
Sep 26, 2008 | 6.118 | 6.446 | 6.048 | 6.396 | 4,291,429 | +0.15(+2.35%) |
Sep 25, 2008 | 6.534 | 6.534 | 6.229 | 6.249 | 4,419,368 | -0.30(-4.59%) |
Sep 24, 2008 | 6.615 | 6.636 | 6.383 | 6.550 | 4,124,191 | -0.06(-0.96%) |
Sep 23, 2008 | 6.624 | 6.654 | 6.441 | 6.613 | 3,703,506 | -0.05(-0.75%) |
Sep 22, 2008 | 6.936 | 6.939 | 6.563 | 6.663 | 3,344,274 | -0.29(-4.16%) |
Sep 19, 2008 | 7.009 | 7.687 | 6.810 | 6.952 | 14,210,280 | +0.35(+5.27%) |
Sep 18, 2008 | 6.566 | 6.618 | 6.263 | 6.604 | 6,126,293 | +0.04(+0.62%) |
Sep 17, 2008 | 6.670 | 6.768 | 6.224 | 6.563 | 5,270,208 | -0.23(-3.43%) |
Sep 16, 2008 | 6.570 | 6.848 | 6.502 | 6.796 | 3,351,798 | +0.05(+0.74%) |
Sep 15, 2008 | 6.731 | 7.099 | 6.683 | 6.747 | 2,952,272 | -0.31(-4.45%) |
Sep 12, 2008 | 7.097 | 7.163 | 6.988 | 7.061 | 2,632,304 | -0.03(-0.45%) |
Sep 11, 2008 | 6.837 | 7.120 | 6.695 | 7.092 | 3,256,508 | +0.12(+1.72%) |
Sep 10, 2008 | 6.903 | 7.169 | 6.695 | 6.973 | 4,481,432 | +0.07(+1.02%) |
Sep 09, 2008 | 7.258 | 7.258 | 6.884 | 6.903 | 4,050,021 | -0.35(-4.89%) |
Sep 08, 2008 | 7.522 | 7.574 | 7.219 | 7.258 | 7,027,784 | -0.01(-0.16%) |
Sep 05, 2008 | 7.122 | 7.305 | 6.984 | 7.269 | 3,842,008 | +0.11(+1.52%) |
Sep 04, 2008 | 7.364 | 7.434 | 7.097 | 7.160 | 4,880,608 | -0.30(-3.97%) |
Sep 03, 2008 | 7.664 | 7.664 | 7.409 | 7.456 | 3,522,083 | -0.20(-2.63%) |
Sep 02, 2008 | 7.762 | 7.997 | 7.624 | 7.658 | 4,078,678 | +0.01(+0.15%) |
Aug 29, 2008 | 7.527 | 7.653 | 7.443 | 7.646 | 2,354,243 | +0.05(+0.71%) |
Aug 28, 2008 | 7.280 | 7.689 | 7.190 | 7.592 | 3,395,267 | +0.33(+4.55%) |
Aug 27, 2008 | 7.120 | 7.314 | 7.068 | 7.262 | 1,384,469 | +0.17(+2.39%) |
Aug 26, 2008 | 7.258 | 7.346 | 7.007 | 7.092 | 3,427,073 | -0.15(-2.06%) |
Aug 25, 2008 | 7.484 | 7.484 | 7.210 | 7.242 | 2,327,882 | -0.31(-4.10%) |
Aug 22, 2008 | 7.434 | 7.608 | 7.303 | 7.551 | 4,904,147 | +0.30(+4.15%) |
Aug 21, 2008 | 7.065 | 7.411 | 6.998 | 7.251 | 2,728,332 | +0.03(+0.38%) |
Aug 20, 2008 | 7.038 | 7.416 | 6.934 | 7.224 | 5,292,570 | +0.16(+2.31%) |
Aug 19, 2008 | 7.271 | 7.343 | 6.805 | 7.061 | 5,498,050 | -0.29(-4.00%) |
Aug 18, 2008 | 7.683 | 7.823 | 7.348 | 7.355 | 3,396,709 | -0.33(-4.27%) |
Aug 15, 2008 | 7.651 | 7.777 | 7.565 | 7.683 | 3,169,632 | +0.03(+0.41%) |
Aug 14, 2008 | 7.262 | 7.671 | 7.262 | 7.651 | 4,816,275 | +0.27(+3.68%) |
Aug 13, 2008 | 7.280 | 7.481 | 7.160 | 7.380 | 4,738,886 | +0.04(+0.59%) |
Aug 12, 2008 | 7.264 | 7.658 | 7.235 | 7.337 | 11,552,916 | +0.21(+2.92%) |
Aug 11, 2008 | 7.011 | 7.224 | 6.844 | 7.129 | 9,197,668 | +0.19(+2.67%) |
Aug 08, 2008 | 6.828 | 7.088 | 6.785 | 6.943 | 8,595,105 | +0.31(+4.67%) |
Aug 07, 2008 | 6.758 | 6.776 | 6.561 | 6.634 | 3,449,192 | -0.16(-2.36%) |
Aug 06, 2008 | 6.654 | 6.882 | 6.591 | 6.794 | 7,273,508 | +0.07(+1.04%) |
Aug 05, 2008 | 6.566 | 6.771 | 6.520 | 6.724 | 5,593,533 | +0.14(+2.09%) |
Aug 04, 2008 | 6.269 | 6.663 | 6.236 | 6.586 | 4,023,510 | +0.26(+4.07%) |
Aug 01, 2008 | 6.509 | 6.541 | 6.193 | 6.328 | 5,807,854 | -0.12(-1.89%) |
Jul 31, 2008 | 6.299 | 6.649 | 6.281 | 6.450 | 4,372,781 | +0.09(+1.46%) |
Jul 30, 2008 | 6.708 | 6.776 | 6.306 | 6.358 | 4,986,388 | -0.22(-3.40%) |
Jul 29, 2008 | 6.582 | 6.751 | 6.410 | 6.582 | 6,668,570 | +0.13(+1.96%) |
Jul 28, 2008 | 6.218 | 6.541 | 6.161 | 6.455 | 5,311,160 | +0.12(+1.96%) |
Jul 25, 2008 | 6.168 | 6.582 | 6.055 | 6.331 | 5,084,680 | +0.14(+2.26%) |
Jul 24, 2008 | 6.419 | 6.419 | 6.012 | 6.190 | 12,651,943 | -0.31(-4.77%) |
Jul 23, 2008 | 6.554 | 6.939 | 6.412 | 6.500 | 12,746,975 | +0.03(+0.45%) |
Jul 22, 2008 | 6.061 | 6.520 | 5.989 | 6.471 | 8,858,911 | +0.29(+4.76%) |
Jul 21, 2008 | 6.281 | 6.396 | 6.109 | 6.177 | 6,999,981 | -0.14(-2.18%) |
Jul 18, 2008 | 6.281 | 6.355 | 6.039 | 6.315 | 5,389,014 | +0.00(+0.00%) |
Jul 17, 2008 | 6.100 | 6.502 | 5.962 | 6.315 | 13,263,285 | +0.32(+5.28%) |
Jul 16, 2008 | 5.528 | 6.048 | 5.395 | 5.998 | 9,829,476 | +0.34(+5.99%) |
Jul 15, 2008 | 5.587 | 5.711 | 5.268 | 5.659 | 7,265,140 | +0.01(+0.12%) |
Jul 14, 2008 | 5.650 | 5.754 | 4.911 | 5.652 | 7,532,161 | +0.12(+2.17%) |
Jul 11, 2008 | 6.007 | 6.061 | 5.268 | 5.532 | 18,213,034 | -0.59(-9.57%) |
Jul 10, 2008 | 6.561 | 6.652 | 6.037 | 6.118 | 7,759,901 | -0.52(-7.80%) |
Jul 09, 2008 | 6.785 | 7.009 | 6.572 | 6.636 | 7,382,035 | -0.33(-4.68%) |
Jul 08, 2008 | 6.778 | 7.079 | 6.459 | 6.961 | 10,037,786 | +0.21(+3.08%) |
Jul 07, 2008 | 6.988 | 7.165 | 6.545 | 6.753 | 14,812,675 | +0.05(+0.71%) |
Jul 04, 2008 | 6.489 | 7.206 | 6.071 | 6.706 | 65,621,896 | +0.00(+0.00%) |
Jul 03, 2008 | 6.489 | 7.206 | 6.071 | 6.706 | 65,621,896 | +0.24(+3.71%) |
Jul 02, 2008 | 6.783 | 6.884 | 6.376 | 6.466 | 5,357,243 | -0.26(-3.80%) |
Jul 01, 2008 | 7.219 | 7.224 | 6.611 | 6.722 | 6,603,654 | -0.55(-7.53%) |
Jun 30, 2008 | 7.651 | 7.687 | 7.208 | 7.269 | 1,897,904 | -0.42(-5.41%) |
Jun 27, 2008 | 7.649 | 7.732 | 7.531 | 7.685 | 5,731,301 | -0.00(-0.03%) |
Jun 26, 2008 | 7.594 | 8.060 | 7.515 | 7.687 | 5,083,628 | -0.03(-0.41%) |
Jun 25, 2008 | 7.447 | 7.913 | 7.393 | 7.719 | 6,637,083 | +0.37(+5.05%) |
Jun 24, 2008 | 7.766 | 7.780 | 7.194 | 7.348 | 10,406,403 | -0.48(-6.15%) |
Jun 23, 2008 | 8.476 | 8.476 | 7.633 | 7.830 | 14,065,060 | -0.54(-6.51%) |
Jun 20, 2008 | 9.109 | 9.109 | 8.309 | 8.374 | 11,752,207 | -0.78(-8.52%) |
Jun 19, 2008 | 9.512 | 9.530 | 8.922 | 9.154 | 11,283,369 | -0.59(-6.06%) |
Jun 18, 2008 | 9.948 | 10.13 | 9.713 | 9.745 | 1,206,775 | -0.25(-2.49%) |
Jun 17, 2008 | 10.18 | 10.19 | 9.928 | 9.993 | 848,486 | -0.19(-1.84%) |
Jun 16, 2008 | 9.989 | 10.22 | 9.968 | 10.18 | 1,655,891 | +0.09(+0.92%) |
Jun 13, 2008 | 10.01 | 10.12 | 9.783 | 10.09 | 4,483,343 | +0.14(+1.41%) |
Jun 12, 2008 | 9.496 | 10.01 | 9.496 | 9.948 | 3,662,137 | +0.25(+2.56%) |
Jun 11, 2008 | 9.835 | 9.858 | 9.559 | 9.699 | 2,778,245 | -0.13(-1.33%) |
Jun 10, 2008 | 9.950 | 9.953 | 9.824 | 9.830 | 2,200,787 | -0.14(-1.43%) |
Jun 09, 2008 | 10.32 | 10.32 | 9.794 | 9.973 | 4,408,519 | -0.37(-3.61%) |
Jun 06, 2008 | 10.40 | 10.42 | 10.29 | 10.35 | 2,902,067 | -0.09(-0.82%) |
Jun 05, 2008 | 10.24 | 10.55 | 10.23 | 10.43 | 3,482,670 | +0.19(+1.85%) |
Jun 04, 2008 | 10.29 | 10.45 | 10.22 | 10.24 | 2,635,559 | -0.10(-1.01%) |
Jun 03, 2008 | 10.45 | 10.51 | 10.29 | 10.35 | 3,344,628 | -0.15(-1.42%) |
Jun 02, 2008 | 10.56 | 10.64 | 10.39 | 10.50 | 6,479,018 | +0.00(+0.00%) |
May 30, 2008 | 10.51 | 10.55 | 10.17 | 10.50 | 11,046,323 | +0.00(+0.02%) |
May 29, 2008 | 10.19 | 10.56 | 10.17 | 10.49 | 3,252,523 | +0.31(+3.02%) |
May 28, 2008 | 10.16 | 10.24 | 9.914 | 10.19 | 13,784,739 | +0.37(+3.78%) |
May 27, 2008 | 9.928 | 10.34 | 9.812 | 9.815 | 4,928,248 | -0.05(-0.50%) |
May 26, 2008 | 10.01 | 10.02 | 9.830 | 9.864 | 2,795,110 | +0.00(+0.00%) |
May 23, 2008 | 10.01 | 10.02 | 9.830 | 9.864 | 2,795,110 | -0.14(-1.38%) |
May 22, 2008 | 10.03 | 10.23 | 9.966 | 10.00 | 4,797,906 | -0.06(-0.58%) |
May 21, 2008 | 9.835 | 10.27 | 9.833 | 10.06 | 10,293,475 | +0.24(+2.46%) |
May 20, 2008 | 9.697 | 9.928 | 9.697 | 9.819 | 6,082,589 | -0.02(-0.25%) |
May 19, 2008 | 9.778 | 9.991 | 9.641 | 9.844 | 5,664,850 | +0.03(+0.32%) |
May 16, 2008 | 10.16 | 10.19 | 9.643 | 9.812 | 5,716,630 | -0.21(-2.05%) |
May 15, 2008 | 10.33 | 10.37 | 9.975 | 10.02 | 4,189,677 | -0.24(-2.34%) |
May 14, 2008 | 10.16 | 10.56 | 10.12 | 10.26 | 6,824,459 | +0.09(+0.91%) |
May 13, 2008 | 10.20 | 10.34 | 9.878 | 10.16 | 8,182,527 | +0.20(+2.04%) |
May 12, 2008 | 9.191 | 10.02 | 9.177 | 9.962 | 5,332,200 | +0.78(+8.55%) |
May 09, 2008 | 9.322 | 9.324 | 8.987 | 9.177 | 3,383,665 | -0.22(-2.31%) |
May 08, 2008 | 9.589 | 9.634 | 9.313 | 9.394 | 2,481,024 | -0.13(-1.35%) |
May 07, 2008 | 9.853 | 9.941 | 9.482 | 9.523 | 3,683,328 | -0.40(-4.05%) |
May 06, 2008 | 9.923 | 9.993 | 9.677 | 9.925 | 1,553,569 | +0.01(+0.14%) |
May 05, 2008 | 10.16 | 10.16 | 9.853 | 9.912 | 1,296,854 | -0.21(-2.03%) |
May 02, 2008 | 9.837 | 10.17 | 9.837 | 10.12 | 4,040,667 | +0.33(+3.33%) |
May 01, 2008 | 9.708 | 9.815 | 9.549 | 9.792 | 2,029,909 | +0.13(+1.38%) |
Apr 30, 2008 | 9.582 | 9.878 | 9.564 | 9.659 | 1,807,870 | +0.12(+1.26%) |
Apr 29, 2008 | 9.234 | 10.21 | 9.209 | 9.539 | 4,057,186 | +0.33(+3.56%) |
Apr 28, 2008 | 9.213 | 9.227 | 9.157 | 9.211 | 1,746,249 | -0.01(-0.12%) |
Apr 25, 2008 | 9.121 | 9.245 | 9.023 | 9.222 | 1,835,898 | +0.08(+0.89%) |
Apr 24, 2008 | 8.922 | 9.175 | 8.888 | 9.141 | 2,305,718 | +0.18(+2.04%) |
Apr 23, 2008 | 8.955 | 9.035 | 8.671 | 8.958 | 3,284,696 | -0.12(-1.32%) |
Apr 22, 2008 | 8.976 | 9.116 | 8.976 | 9.078 | 1,168,030 | +0.03(+0.37%) |
Apr 21, 2008 | 9.202 | 9.267 | 8.946 | 9.044 | 1,556,099 | -0.14(-1.50%) |
Apr 18, 2008 | 9.270 | 9.315 | 9.157 | 9.182 | 2,204,095 | +0.06(+0.62%) |
Apr 17, 2008 | 9.116 | 9.127 | 8.974 | 9.125 | 2,818,711 | +0.07(+0.77%) |
Apr 16, 2008 | 9.489 | 9.489 | 9.021 | 9.055 | 4,846,276 | -0.30(-3.24%) |
Apr 15, 2008 | 9.496 | 9.607 | 9.333 | 9.358 | 1,991,132 | -0.15(-1.55%) |
Apr 14, 2008 | 9.532 | 9.668 | 9.482 | 9.505 | 2,011,951 | -0.02(-0.17%) |
Apr 11, 2008 | 9.573 | 9.607 | 9.405 | 9.521 | 3,543,283 | -0.09(-0.89%) |
Apr 10, 2008 | 9.665 | 9.688 | 9.559 | 9.607 | 5,841,849 | -0.03(-0.35%) |
Apr 09, 2008 | 10.01 | 10.02 | 9.598 | 9.641 | 4,410,558 | -0.33(-3.29%) |
Apr 08, 2008 | 9.993 | 10.07 | 9.925 | 9.968 | 1,026,370 | -0.15(-1.45%) |
Apr 07, 2008 | 10.22 | 10.22 | 9.948 | 10.12 | 1,523,223 | -0.03(-0.27%) |
Apr 04, 2008 | 10.32 | 10.35 | 10.14 | 10.14 | 2,458,785 | -0.09(-0.84%) |
Apr 03, 2008 | 10.02 | 10.24 | 10.02 | 10.23 | 1,929,003 | +0.19(+1.94%) |
Apr 02, 2008 | 10.04 | 10.21 | 9.973 | 10.03 | 1,486,243 | -0.01(-0.07%) |
Apr 01, 2008 | 9.923 | 10.05 | 9.860 | 10.04 | 1,808,684 | +0.15(+1.56%) |
Mar 31, 2008 | 9.774 | 9.998 | 9.670 | 9.887 | 1,168,689 | +0.09(+0.97%) |
Mar 28, 2008 | 9.975 | 10.08 | 9.661 | 9.792 | 1,579,072 | -0.16(-1.61%) |
Mar 27, 2008 | 10.02 | 10.54 | 9.794 | 9.953 | 3,995,402 | +0.05(+0.53%) |
Mar 26, 2008 | 9.702 | 9.930 | 9.392 | 9.901 | 2,999,758 | -0.26(-2.56%) |
Mar 25, 2008 | 9.566 | 10.66 | 9.509 | 10.16 | 17,568,982 | +0.62(+6.49%) |
Mar 24, 2008 | 9.668 | 9.797 | 9.370 | 9.541 | 3,802,461 | +0.14(+1.54%) |
Mar 21, 2008 | 9.175 | 9.464 | 9.118 | 9.396 | 2,307,682 | +0.00(+0.00%) |
Mar 20, 2008 | 9.175 | 9.464 | 9.118 | 9.396 | 2,293,201 | +0.18(+1.96%) |
Mar 19, 2008 | 9.310 | 9.310 | 9.059 | 9.215 | 1,424,374 | -0.10(-1.07%) |
Mar 18, 2008 | 8.885 | 9.413 | 8.874 | 9.315 | 3,386,713 | +0.50(+5.64%) |
Mar 17, 2008 | 9.315 | 9.331 | 8.786 | 8.818 | 2,733,215 | -0.65(-6.85%) |
Mar 14, 2008 | 9.998 | 9.998 | 9.231 | 9.466 | 3,700,746 | -0.47(-4.75%) |
Mar 13, 2008 | 9.835 | 9.989 | 9.593 | 9.939 | 2,764,206 | -0.01(-0.07%) |
Mar 12, 2008 | 9.487 | 10.17 | 9.464 | 9.946 | 6,112,272 | +0.49(+5.21%) |
Mar 11, 2008 | 8.818 | 9.453 | 8.818 | 9.453 | 7,087,680 | +0.62(+7.01%) |
Mar 10, 2008 | 9.143 | 9.170 | 8.763 | 8.833 | 5,579,543 | -0.34(-3.72%) |
Mar 07, 2008 | 9.383 | 9.383 | 9.019 | 9.175 | 3,101,120 | -0.22(-2.38%) |
Mar 06, 2008 | 9.749 | 9.749 | 9.390 | 9.399 | 2,899,767 | -0.36(-3.66%) |
Mar 05, 2008 | 9.948 | 10.06 | 9.693 | 9.756 | 2,040,135 | -0.19(-1.93%) |
Mar 04, 2008 | 9.901 | 10.05 | 9.790 | 9.948 | 2,478,264 | -0.01(-0.09%) |
Mar 03, 2008 | 10.33 | 10.33 | 9.891 | 9.957 | 3,362,227 | -0.40(-3.91%) |
Feb 29, 2008 | 10.36 | 10.47 | 10.32 | 10.36 | 1,904,136 | -0.13(-1.27%) |
Feb 28, 2008 | 10.58 | 10.63 | 10.47 | 10.50 | 2,390,370 | -0.16(-1.51%) |
Feb 27, 2008 | 10.54 | 10.69 | 10.46 | 10.66 | 5,238,534 | +0.09(+0.88%) |
Feb 26, 2008 | 10.46 | 10.58 | 10.40 | 10.56 | 3,040,011 | +0.09(+0.89%) |
Feb 25, 2008 | 10.86 | 10.88 | 10.36 | 10.47 | 2,843,657 | -0.10(-0.98%) |
Feb 22, 2008 | 10.42 | 10.59 | 10.29 | 10.57 | 3,670,988 | +0.15(+1.41%) |
Feb 21, 2008 | 10.69 | 10.75 | 10.37 | 10.43 | 2,895,278 | -0.26(-2.43%) |
Feb 20, 2008 | 10.76 | 10.83 | 10.44 | 10.69 | 4,066,032 | -0.08(-0.73%) |
Feb 19, 2008 | 10.88 | 10.88 | 10.72 | 10.77 | 3,566,808 | +0.03(+0.27%) |
Feb 18, 2008 | 11.00 | 11.01 | 10.73 | 10.74 | 3,343,142 | +0.00(+0.00%) |
Feb 15, 2008 | 11.00 | 11.01 | 10.73 | 10.74 | 3,343,142 | -0.25(-2.30%) |
Feb 14, 2008 | 11.14 | 11.18 | 10.99 | 10.99 | 2,293,829 | -0.09(-0.78%) |
Feb 13, 2008 | 11.02 | 11.11 | 10.96 | 11.08 | 3,465,044 | +0.12(+1.11%) |
Feb 12, 2008 | 10.96 | 11.11 | 10.90 | 10.95 | 3,958,107 | +0.05(+0.50%) |
Feb 11, 2008 | 11.11 | 11.19 | 10.87 | 10.90 | 2,884,813 | -0.21(-1.85%) |
Feb 08, 2008 | 11.32 | 11.38 | 11.09 | 11.11 | 3,606,076 | -0.19(-1.72%) |
Feb 07, 2008 | 11.26 | 11.42 | 11.06 | 11.30 | 6,177,798 | -0.03(-0.30%) |
Feb 06, 2008 | 11.68 | 11.78 | 11.29 | 11.33 | 3,315,166 | -0.23(-1.98%) |
Feb 05, 2008 | 11.52 | 11.69 | 11.36 | 11.56 | 5,673,253 | -0.05(-0.39%) |
Feb 04, 2008 | 11.57 | 11.81 | 11.43 | 11.61 | 2,149,662 | +0.09(+0.77%) |