Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.642 | 5.686 | 5.248 | 5.573 | 19,165,026 | -0.01(-0.11%) |
Mar 30, 2009 | 5.905 | 5.905 | 5.423 | 5.580 | 17,755,168 | -0.47(-7.76%) |
Mar 26, 2009 | 5.630 | 6.131 | 5.630 | 6.049 | 19,281,950 | +0.56(+10.15%) |
Mar 25, 2009 | 5.724 | 5.936 | 5.216 | 5.492 | 27,192,794 | -0.19(-3.31%) |
Mar 24, 2009 | 5.461 | 5.952 | 5.385 | 5.680 | 26,275,374 | +0.13(+2.37%) |
Mar 23, 2009 | 5.323 | 5.573 | 5.304 | 5.548 | 20,931,260 | +0.54(+10.75%) |
Mar 20, 2009 | 5.498 | 5.548 | 4.922 | 5.010 | 20,014,864 | -0.58(-10.31%) |
Mar 19, 2009 | 5.755 | 5.786 | 5.429 | 5.586 | 20,071,324 | -0.11(-1.87%) |
Mar 18, 2009 | 5.053 | 5.799 | 5.053 | 5.692 | 29,632,770 | +0.46(+8.86%) |
Mar 17, 2009 | 4.985 | 5.266 | 4.822 | 5.229 | 17,627,394 | +0.28(+5.56%) |
Mar 16, 2009 | 5.304 | 5.398 | 4.947 | 4.953 | 11,699,694 | -0.26(-5.04%) |
Mar 13, 2009 | 5.141 | 5.348 | 4.956 | 5.216 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.909 | 5.298 | 4.753 | 5.210 | 24,158,364 | +0.29(+5.99%) |
Mar 11, 2009 | 4.659 | 5.041 | 4.584 | 4.916 | 25,663,042 | +0.31(+6.66%) |
Mar 10, 2009 | 4.383 | 4.747 | 4.358 | 4.609 | 27,696,682 | +0.35(+8.24%) |
Mar 09, 2009 | 4.271 | 4.609 | 4.177 | 4.258 | 19,613,206 | -0.09(-2.02%) |
Mar 06, 2009 | 4.415 | 4.665 | 4.164 | 4.346 | 0 | +0.23(+5.47%) |
Mar 05, 2009 | 4.459 | 4.527 | 3.926 | 4.120 | 27,840,326 | -0.48(-10.48%) |
Mar 04, 2009 | 4.684 | 4.740 | 4.434 | 4.603 | 18,598,346 | -0.01(-0.27%) |
Mar 02, 2009 | 4.740 | 4.985 | 4.590 | 4.615 | 22,850,438 | -0.31(-6.35%) |
Feb 27, 2009 | 4.772 | 5.085 | 4.646 | 4.928 | 0 | +0.02(+0.38%) |
Feb 26, 2009 | 5.141 | 5.254 | 4.866 | 4.909 | 12,579,557 | -0.16(-3.21%) |
Feb 25, 2009 | 5.160 | 5.273 | 4.672 | 5.072 | 29,167,912 | -0.12(-2.29%) |
Feb 24, 2009 | 4.703 | 5.279 | 4.571 | 5.191 | 37,203,528 | +0.56(+12.03%) |
Feb 23, 2009 | 5.010 | 5.010 | 4.603 | 4.634 | 24,558,250 | -0.29(-5.85%) |
Feb 20, 2009 | 4.728 | 5.010 | 4.603 | 4.922 | 26,076,086 | +0.13(+2.61%) |
Feb 19, 2009 | 5.079 | 5.229 | 4.759 | 4.797 | 19,495,908 | -0.14(-2.92%) |
Feb 18, 2009 | 5.116 | 5.179 | 4.834 | 4.941 | 20,405,402 | -0.12(-2.35%) |
Feb 17, 2009 | 5.047 | 5.285 | 4.997 | 5.060 | 20,800,764 | -0.34(-6.37%) |
Feb 13, 2009 | 5.542 | 5.617 | 5.185 | 5.404 | 20,144,692 | -0.05(-0.92%) |
Feb 12, 2009 | 5.285 | 5.479 | 5.072 | 5.454 | 24,567,898 | +0.13(+2.47%) |
Feb 11, 2009 | 5.554 | 5.755 | 5.172 | 5.323 | 20,225,090 | -0.18(-3.19%) |
Feb 10, 2009 | 5.855 | 5.962 | 5.454 | 5.498 | 14,768,877 | -0.43(-7.19%) |
Feb 09, 2009 | 6.074 | 6.168 | 5.739 | 5.924 | 12,963,235 | -0.15(-2.47%) |
Feb 06, 2009 | 5.548 | 6.206 | 5.486 | 6.074 | 26,452,114 | +0.59(+10.86%) |
Feb 05, 2009 | 5.429 | 5.630 | 5.241 | 5.479 | 28,747,822 | +0.27(+5.17%) |
Feb 04, 2009 | 5.461 | 5.511 | 5.072 | 5.210 | 26,455,584 | -0.32(-5.78%) |
Feb 03, 2009 | 5.266 | 5.642 | 5.091 | 5.529 | 33,008,620 | +0.15(+2.79%) |
Feb 02, 2009 | 5.448 | 5.943 | 4.697 | 5.379 | 68,318,600 | -0.23(-4.02%) |
Jan 30, 2009 | 5.924 | 6.005 | 5.448 | 5.605 | 0 | -0.29(-4.89%) |
Jan 29, 2009 | 6.162 | 6.256 | 5.874 | 5.893 | 15,668,959 | -0.39(-6.27%) |
Jan 28, 2009 | 6.118 | 6.419 | 6.112 | 6.287 | 14,540,285 | +0.29(+4.91%) |
Jan 27, 2009 | 5.999 | 6.231 | 5.830 | 5.993 | 13,832,047 | -0.10(-1.64%) |
Jan 26, 2009 | 6.043 | 6.325 | 5.943 | 6.093 | 12,729,985 | +0.05(+0.83%) |
Jan 23, 2009 | 5.642 | 6.218 | 5.642 | 6.043 | 16,204,947 | +0.16(+2.77%) |
Jan 22, 2009 | 5.943 | 6.275 | 5.717 | 5.880 | 22,023,854 | +0.08(+1.40%) |
Jan 21, 2009 | 5.598 | 5.811 | 5.404 | 5.799 | 13,125,007 | +0.33(+6.07%) |
Jan 20, 2009 | 6.112 | 6.206 | 5.348 | 5.467 | 14,149,284 | -0.65(-10.55%) |
Jan 16, 2009 | 6.293 | 6.318 | 5.836 | 6.112 | 15,370,647 | +0.01(+0.21%) |
Jan 15, 2009 | 5.936 | 6.350 | 5.598 | 6.099 | 20,057,330 | +0.17(+2.85%) |
Jan 14, 2009 | 6.149 | 6.156 | 5.780 | 5.930 | 19,192,592 | -0.36(-5.77%) |
Jan 13, 2009 | 6.187 | 6.481 | 6.106 | 6.293 | 15,776,366 | +0.08(+1.21%) |
Jan 12, 2009 | 6.300 | 6.594 | 6.106 | 6.218 | 14,411,841 | -0.23(-3.59%) |
Jan 09, 2009 | 6.769 | 7.020 | 6.337 | 6.450 | 20,271,798 | -0.39(-5.76%) |
Jan 08, 2009 | 6.851 | 7.302 | 6.725 | 6.844 | 24,364,648 | -0.24(-3.36%) |
Jan 07, 2009 | 7.170 | 7.370 | 6.926 | 7.082 | 19,899,808 | -0.24(-3.25%) |
Jan 06, 2009 | 7.320 | 7.471 | 7.139 | 7.320 | 18,948,594 | +0.02(+0.26%) |
Jan 05, 2009 | 6.763 | 7.471 | 6.650 | 7.302 | 24,736,618 | +0.43(+6.19%) |
Jan 02, 2009 | 6.538 | 6.957 | 6.343 | 6.876 | 0 | +0.39(+6.09%) |
Jan 01, 2009 | 5.805 | 6.544 | 5.724 | 6.481 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.805 | 6.544 | 5.724 | 6.481 | 20,592,876 | +0.59(+9.99%) |
Dec 30, 2008 | 5.611 | 5.999 | 5.392 | 5.893 | 10,925,366 | +0.33(+5.85%) |
Dec 29, 2008 | 5.379 | 5.612 | 5.323 | 5.567 | 10,153,421 | +0.18(+3.37%) |
Dec 26, 2008 | 5.586 | 5.698 | 5.260 | 5.385 | 4,360,100 | -0.14(-2.49%) |
Dec 24, 2008 | 5.617 | 5.617 | 5.354 | 5.523 | 4,397,621 | +0.07(+1.26%) |
Dec 23, 2008 | 5.830 | 6.099 | 5.385 | 5.454 | 15,073,326 | -0.40(-6.84%) |
Dec 22, 2008 | 6.619 | 6.619 | 5.661 | 5.855 | 18,822,206 | -0.80(-11.96%) |
Dec 19, 2008 | 6.606 | 6.732 | 6.356 | 6.650 | 24,345,494 | +0.13(+1.92%) |
Dec 18, 2008 | 6.293 | 6.644 | 6.256 | 6.525 | 34,641,080 | +0.26(+4.10%) |
Dec 17, 2008 | 5.191 | 6.494 | 5.141 | 6.268 | 41,324,736 | +0.96(+18.18%) |
Dec 16, 2008 | 5.210 | 5.367 | 5.115 | 5.304 | 18,520,300 | +0.20(+3.93%) |
Dec 15, 2008 | 5.335 | 5.442 | 4.997 | 5.104 | 19,584,646 | -0.22(-4.12%) |
Dec 12, 2008 | 5.010 | 5.335 | 4.822 | 5.323 | 15,451,643 | +0.21(+4.04%) |
Dec 11, 2008 | 5.461 | 5.680 | 5.010 | 5.116 | 18,887,822 | -0.42(-7.58%) |
Dec 10, 2008 | 5.536 | 5.874 | 5.348 | 5.536 | 27,458,386 | +0.18(+3.27%) |
Dec 09, 2008 | 5.323 | 6.005 | 5.122 | 5.360 | 20,363,706 | -0.16(-2.95%) |
Dec 08, 2008 | 5.598 | 5.708 | 5.229 | 5.523 | 23,628,768 | +0.13(+2.44%) |
Dec 05, 2008 | 4.672 | 5.429 | 4.603 | 5.392 | 22,692,632 | +0.49(+9.96%) |
Dec 04, 2008 | 4.496 | 5.523 | 4.446 | 4.903 | 39,930,688 | +0.28(+5.95%) |
Dec 03, 2008 | 4.095 | 4.659 | 4.008 | 4.628 | 33,661,048 | +0.24(+5.57%) |
Dec 02, 2008 | 4.095 | 4.396 | 3.945 | 4.383 | 17,736,488 | +0.37(+9.20%) |
Dec 01, 2008 | 4.509 | 4.571 | 3.976 | 4.014 | 20,367,848 | -0.63(-13.61%) |
Nov 28, 2008 | 4.590 | 4.697 | 4.196 | 4.646 | 10,673,136 | +0.24(+5.55%) |
Nov 26, 2008 | 3.933 | 4.509 | 3.807 | 4.402 | 22,657,952 | +0.36(+8.82%) |
Nov 25, 2008 | 4.352 | 4.496 | 3.764 | 4.045 | 28,875,780 | -0.13(-3.00%) |
Nov 24, 2008 | 3.720 | 4.271 | 3.507 | 4.171 | 24,453,074 | +0.58(+16.23%) |
Nov 21, 2008 | 3.795 | 3.939 | 3.206 | 3.588 | 28,995,226 | -0.08(-2.05%) |
Nov 20, 2008 | 3.569 | 3.920 | 3.175 | 3.663 | 40,715,124 | +0.11(+2.99%) |
Nov 19, 2008 | 3.933 | 4.027 | 3.256 | 3.557 | 51,822,336 | -0.26(-6.73%) |
Nov 18, 2008 | 4.421 | 4.603 | 3.782 | 3.814 | 34,161,616 | -0.58(-13.12%) |
Nov 17, 2008 | 4.646 | 4.828 | 4.383 | 4.390 | 16,991,604 | -0.32(-6.78%) |
Nov 14, 2008 | 5.129 | 5.429 | 4.646 | 4.709 | 27,182,648 | -0.54(-10.26%) |
Nov 13, 2008 | 5.254 | 5.323 | 4.333 | 5.248 | 32,751,804 | +0.01(+0.12%) |
Nov 12, 2008 | 6.068 | 6.218 | 5.235 | 5.241 | 23,343,620 | -0.65(-11.05%) |
Nov 11, 2008 | 5.968 | 6.118 | 5.523 | 5.893 | 19,816,374 | -0.33(-5.33%) |
Nov 10, 2008 | 6.926 | 6.995 | 6.143 | 6.224 | 9,975,337 | -0.64(-9.31%) |
Nov 07, 2008 | 6.675 | 6.988 | 6.343 | 6.863 | 13,542,397 | +0.33(+4.98%) |
Nov 06, 2008 | 6.995 | 7.496 | 6.369 | 6.538 | 23,307,114 | -0.26(-3.78%) |
Nov 05, 2008 | 7.264 | 7.471 | 6.669 | 6.794 | 17,083,944 | -0.54(-7.42%) |
Nov 04, 2008 | 7.496 | 7.602 | 7.145 | 7.339 | 13,833,901 | +0.04(+0.60%) |
Nov 03, 2008 | 7.577 | 7.809 | 7.120 | 7.295 | 10,685,749 | -0.40(-5.21%) |
Oct 31, 2008 | 7.345 | 7.878 | 7.107 | 7.696 | 24,763,152 | +0.39(+5.40%) |
Oct 30, 2008 | 7.239 | 7.514 | 6.932 | 7.302 | 25,012,474 | +0.39(+5.71%) |
Oct 29, 2008 | 6.381 | 7.508 | 6.106 | 6.907 | 27,940,162 | +0.43(+6.67%) |
Oct 28, 2008 | 5.830 | 6.475 | 5.554 | 6.475 | 19,804,512 | +0.89(+15.92%) |
Oct 27, 2008 | 5.486 | 5.999 | 5.461 | 5.586 | 13,325,112 | -0.04(-0.78%) |
Oct 24, 2008 | 5.580 | 5.962 | 5.442 | 5.630 | 16,711,302 | -0.39(-6.45%) |
Oct 23, 2008 | 5.761 | 6.062 | 5.392 | 6.018 | 26,155,794 | +0.30(+5.26%) |
Oct 22, 2008 | 6.168 | 6.243 | 5.417 | 5.717 | 17,793,928 | -0.66(-10.40%) |
Oct 21, 2008 | 6.581 | 6.751 | 6.337 | 6.381 | 15,211,884 | -0.34(-5.12%) |
Oct 20, 2008 | 6.206 | 6.757 | 6.199 | 6.725 | 18,563,182 | +0.56(+9.15%) |
Oct 17, 2008 | 6.450 | 6.481 | 6.124 | 6.162 | 22,927,158 | -0.13(-2.09%) |
Oct 16, 2008 | 5.642 | 6.293 | 4.790 | 6.293 | 41,711,932 | +0.87(+16.05%) |
Oct 15, 2008 | 6.450 | 6.544 | 5.379 | 5.423 | 28,750,102 | -1.15(-17.52%) |
Oct 14, 2008 | 7.377 | 7.496 | 6.250 | 6.575 | 28,490,488 | -0.34(-4.89%) |
Oct 13, 2008 | 6.951 | 7.014 | 6.275 | 6.913 | 24,451,304 | +0.70(+11.29%) |
Oct 10, 2008 | 6.275 | 7.176 | 5.780 | 6.212 | 54,882,496 | -0.96(-13.44%) |
Oct 09, 2008 | 8.567 | 8.567 | 7.064 | 7.176 | 19,611,320 | -1.19(-14.22%) |
Oct 08, 2008 | 8.153 | 8.767 | 7.947 | 8.366 | 24,353,136 | -0.21(-2.48%) |
Oct 07, 2008 | 9.581 | 9.744 | 8.579 | 8.579 | 20,636,722 | -0.80(-8.54%) |
Oct 06, 2008 | 9.212 | 9.487 | 8.679 | 9.381 | 24,764,334 | -0.13(-1.38%) |
Oct 03, 2008 | 10.35 | 10.47 | 9.399 | 9.512 | 18,049,160 | -0.64(-6.29%) |
Oct 02, 2008 | 10.72 | 10.86 | 10.04 | 10.15 | 15,326,732 | -0.69(-6.36%) |
Oct 01, 2008 | 10.79 | 11.16 | 10.68 | 10.84 | 15,596,919 | -0.42(-3.73%) |
Sep 30, 2008 | 10.98 | 11.27 | 10.75 | 11.26 | 17,833,200 | +0.44(+4.05%) |
Sep 29, 2008 | 11.99 | 11.99 | 10.47 | 10.82 | 17,351,600 | -1.33(-10.93%) |
Sep 26, 2008 | 11.50 | 12.17 | 11.21 | 12.15 | 0 | +0.31(+2.65%) |
Sep 25, 2008 | 11.29 | 12.08 | 11.13 | 11.84 | 16,225,059 | +0.71(+6.36%) |
Sep 24, 2008 | 11.15 | 11.45 | 11.00 | 11.13 | 11,669,183 | +0.01(+0.11%) |
Sep 23, 2008 | 11.55 | 11.83 | 11.07 | 11.12 | 12,859,549 | -0.42(-3.64%) |
Sep 22, 2008 | 12.33 | 12.41 | 11.48 | 11.53 | 11,157,324 | -0.96(-7.72%) |
Sep 19, 2008 | 13.21 | 14.24 | 12.09 | 12.50 | 0 | +0.03(+0.25%) |
Sep 18, 2008 | 11.80 | 12.52 | 11.27 | 12.47 | 20,429,464 | +0.85(+7.33%) |
Sep 17, 2008 | 12.62 | 12.69 | 11.58 | 11.62 | 17,918,992 | -1.01(-8.03%) |
Sep 16, 2008 | 11.86 | 12.82 | 11.58 | 12.63 | 19,607,112 | +0.44(+3.65%) |
Sep 15, 2008 | 12.47 | 13.10 | 12.19 | 12.19 | 21,535,250 | -0.85(-6.49%) |
Sep 12, 2008 | 13.49 | 13.55 | 12.73 | 13.03 | 17,242,112 | -0.65(-4.76%) |
Sep 11, 2008 | 13.23 | 13.72 | 13.19 | 13.68 | 13,117,072 | -0.02(-0.14%) |
Sep 10, 2008 | 13.91 | 13.91 | 13.26 | 13.70 | 13,138,760 | +0.05(+0.37%) |
Sep 09, 2008 | 13.96 | 14.38 | 13.56 | 13.65 | 25,466,768 | -0.36(-2.59%) |
Sep 08, 2008 | 13.83 | 14.08 | 13.46 | 14.01 | 16,986,442 | +0.81(+6.17%) |
Sep 05, 2008 | 12.76 | 13.33 | 12.41 | 13.20 | 0 | +0.24(+1.89%) |
Sep 04, 2008 | 13.67 | 13.67 | 12.94 | 12.96 | 11,985,533 | -0.75(-5.48%) |
Sep 03, 2008 | 13.70 | 13.81 | 13.23 | 13.71 | 12,909,310 | +0.17(+1.25%) |
Sep 02, 2008 | 13.13 | 13.98 | 13.13 | 13.54 | 14,765,402 | +0.50(+3.84%) |
Aug 29, 2008 | 12.92 | 13.06 | 12.66 | 13.04 | 7,980,337 | +0.11(+0.82%) |
Aug 28, 2008 | 12.45 | 12.93 | 12.42 | 12.93 | 8,929,564 | +0.60(+4.88%) |
Aug 27, 2008 | 12.08 | 12.49 | 12.04 | 12.33 | 5,731,835 | +0.12(+0.97%) |
Aug 26, 2008 | 12.33 | 12.43 | 11.93 | 12.21 | 7,739,931 | -0.04(-0.36%) |
Aug 25, 2008 | 12.44 | 12.59 | 12.20 | 12.25 | 6,615,225 | -0.35(-2.78%) |
Aug 22, 2008 | 12.32 | 12.65 | 12.22 | 12.61 | 8,508,453 | +0.43(+3.55%) |
Aug 21, 2008 | 12.04 | 12.27 | 11.72 | 12.17 | 11,468,970 | -0.14(-1.17%) |
Aug 20, 2008 | 12.40 | 12.75 | 12.20 | 12.32 | 16,981,234 | -0.41(-3.20%) |
Aug 19, 2008 | 13.31 | 13.59 | 12.56 | 12.72 | 15,263,515 | -0.94(-6.87%) |
Aug 18, 2008 | 13.58 | 13.98 | 13.31 | 13.66 | 14,697,893 | +0.21(+1.54%) |
Aug 15, 2008 | 13.18 | 13.71 | 13.15 | 13.46 | 0 | +0.17(+1.27%) |
Aug 14, 2008 | 13.01 | 13.87 | 12.80 | 13.29 | 20,242,986 | +0.35(+2.71%) |
Aug 13, 2008 | 12.38 | 13.11 | 12.12 | 12.94 | 24,561,728 | +0.24(+1.92%) |
Aug 12, 2008 | 13.41 | 13.51 | 12.45 | 12.69 | 18,710,554 | -0.86(-6.37%) |
Aug 11, 2008 | 13.06 | 14.06 | 12.87 | 13.56 | 26,659,158 | +0.58(+4.44%) |
Aug 08, 2008 | 11.62 | 13.09 | 11.61 | 12.98 | 13,243,504 | +1.13(+9.57%) |
Aug 07, 2008 | 12.24 | 12.24 | 11.58 | 11.85 | 9,110,650 | -0.48(-3.86%) |
Aug 06, 2008 | 12.25 | 12.39 | 11.83 | 12.32 | 10,020,506 | +0.12(+0.98%) |
Aug 05, 2008 | 11.27 | 12.31 | 11.27 | 12.20 | 16,961,294 | +1.00(+8.94%) |
Aug 04, 2008 | 11.29 | 11.42 | 11.02 | 11.20 | 11,646,691 | -0.18(-1.54%) |
Aug 01, 2008 | 11.91 | 11.91 | 11.32 | 11.38 | 11,311,511 | -0.40(-3.40%) |
Jul 31, 2008 | 11.58 | 12.13 | 11.48 | 11.78 | 9,098,232 | -0.08(-0.69%) |
Jul 30, 2008 | 11.69 | 12.22 | 11.53 | 11.86 | 10,285,543 | +0.23(+1.94%) |
Jul 29, 2008 | 11.63 | 11.70 | 10.97 | 11.63 | 11,861,884 | +0.61(+5.51%) |
Jul 28, 2008 | 11.28 | 11.65 | 10.96 | 11.03 | 8,859,760 | -0.29(-2.55%) |
Jul 25, 2008 | 11.53 | 11.93 | 11.26 | 11.32 | 8,009,848 | -0.15(-1.31%) |
Jul 24, 2008 | 12.02 | 12.12 | 11.42 | 11.47 | 9,712,699 | -0.53(-4.39%) |
Jul 23, 2008 | 11.49 | 12.41 | 11.43 | 11.99 | 15,266,402 | +0.38(+3.24%) |
Jul 22, 2008 | 11.02 | 11.63 | 10.69 | 11.62 | 10,623,062 | +0.52(+4.68%) |
Jul 21, 2008 | 11.40 | 11.58 | 10.98 | 11.10 | 7,702,521 | -0.23(-2.05%) |
Jul 18, 2008 | 11.99 | 11.99 | 10.98 | 11.33 | 12,947,960 | -0.21(-1.79%) |
Jul 17, 2008 | 11.02 | 11.62 | 10.57 | 11.53 | 18,439,390 | +0.63(+5.74%) |
Jul 16, 2008 | 9.963 | 11.05 | 9.963 | 10.91 | 19,938,096 | +0.95(+9.49%) |
Jul 15, 2008 | 10.13 | 10.37 | 9.412 | 9.963 | 24,741,354 | -0.23(-2.27%) |
Jul 14, 2008 | 10.35 | 10.74 | 9.944 | 10.19 | 21,819,438 | +0.44(+4.49%) |
Jul 11, 2008 | 10.07 | 10.17 | 8.974 | 9.756 | 37,029,564 | -0.51(-4.94%) |
Jul 10, 2008 | 11.24 | 11.24 | 10.23 | 10.26 | 22,121,514 | -1.03(-9.15%) |
Jul 09, 2008 | 11.99 | 11.99 | 11.27 | 11.30 | 12,484,204 | -0.53(-4.45%) |
Jul 08, 2008 | 11.60 | 11.97 | 11.49 | 11.82 | 17,812,640 | +0.19(+1.61%) |
Jul 07, 2008 | 11.74 | 12.02 | 11.34 | 11.63 | 18,980,198 | +0.05(+0.43%) |
Jul 04, 2008 | 11.88 | 12.04 | 11.51 | 11.58 | 8,854,477 | +0.00(+0.00%) |
Jul 03, 2008 | 11.88 | 12.04 | 11.51 | 11.58 | 8,854,477 | -0.21(-1.75%) |
Jul 02, 2008 | 12.24 | 12.50 | 11.69 | 11.79 | 14,180,924 | -0.33(-2.69%) |
Jul 01, 2008 | 11.94 | 12.22 | 11.68 | 12.12 | 11,606,879 | -0.04(-0.36%) |
Jun 30, 2008 | 12.07 | 12.64 | 11.89 | 12.16 | 15,982,916 | -0.07(-0.56%) |
Jun 27, 2008 | 12.29 | 12.36 | 11.86 | 12.23 | 12,020,554 | +0.03(+0.26%) |
Jun 26, 2008 | 12.22 | 12.45 | 12.12 | 12.20 | 10,586,548 | -0.34(-2.70%) |
Jun 25, 2008 | 12.34 | 12.89 | 12.15 | 12.54 | 14,318,078 | +0.39(+3.20%) |
Jun 24, 2008 | 12.52 | 12.62 | 12.01 | 12.15 | 19,950,656 | -0.46(-3.63%) |
Jun 23, 2008 | 13.08 | 13.35 | 12.54 | 12.61 | 8,707,624 | -0.49(-3.73%) |
Jun 20, 2008 | 13.52 | 13.52 | 13.03 | 13.09 | 11,260,525 | -0.49(-3.64%) |
Jun 19, 2008 | 13.06 | 13.61 | 13.00 | 13.59 | 9,795,841 | +0.43(+3.23%) |
Jun 18, 2008 | 13.71 | 13.76 | 13.09 | 13.16 | 12,176,973 | -0.64(-4.67%) |
Jun 17, 2008 | 14.16 | 14.25 | 13.80 | 13.81 | 6,197,229 | -0.19(-1.34%) |
Jun 16, 2008 | 13.87 | 14.15 | 13.60 | 14.00 | 9,684,501 | +0.12(+0.86%) |
Jun 13, 2008 | 13.52 | 13.88 | 13.36 | 13.88 | 11,171,731 | +0.53(+3.99%) |
Jun 12, 2008 | 13.27 | 13.63 | 13.13 | 13.34 | 9,519,945 | +0.28(+2.16%) |
Jun 11, 2008 | 13.50 | 13.80 | 13.03 | 13.06 | 11,685,733 | -0.68(-4.97%) |
Jun 10, 2008 | 13.37 | 13.83 | 13.20 | 13.75 | 14,102,531 | +0.24(+1.81%) |
Jun 09, 2008 | 14.07 | 14.12 | 13.40 | 13.50 | 8,947,019 | -0.43(-3.10%) |
Jun 06, 2008 | 14.25 | 14.62 | 13.81 | 13.93 | 11,379,388 | -0.68(-4.63%) |
Jun 05, 2008 | 14.11 | 14.62 | 14.09 | 14.61 | 10,643,097 | +0.56(+3.97%) |
Jun 04, 2008 | 14.24 | 14.37 | 13.93 | 14.05 | 13,703,076 | -0.26(-1.84%) |
Jun 03, 2008 | 14.40 | 14.49 | 14.19 | 14.32 | 12,093,525 | +0.02(+0.17%) |
Jun 02, 2008 | 14.82 | 14.82 | 14.16 | 14.29 | 10,051,798 | -0.53(-3.59%) |
May 30, 2008 | 14.97 | 14.99 | 14.72 | 14.82 | 7,779,185 | -0.25(-1.66%) |
May 29, 2008 | 14.65 | 15.19 | 14.58 | 15.07 | 7,522,262 | +0.46(+3.17%) |
May 28, 2008 | 14.46 | 14.77 | 14.32 | 14.61 | 9,155,063 | +0.29(+2.06%) |
May 27, 2008 | 14.10 | 14.55 | 13.95 | 14.32 | 10,945,544 | +0.23(+1.65%) |
May 26, 2008 | 14.43 | 14.47 | 14.02 | 14.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.43 | 14.47 | 14.02 | 14.08 | 7,566,454 | -0.45(-3.10%) |
May 22, 2008 | 14.52 | 14.74 | 14.28 | 14.53 | 7,132,384 | +0.02(+0.13%) |
May 21, 2008 | 15.37 | 15.45 | 14.40 | 14.52 | 11,539,728 | -0.86(-5.62%) |
May 20, 2008 | 15.35 | 15.47 | 15.04 | 15.38 | 7,911,464 | -0.16(-1.05%) |
May 19, 2008 | 15.68 | 15.96 | 15.46 | 15.54 | 7,101,169 | -0.25(-1.59%) |
May 16, 2008 | 15.92 | 15.92 | 15.42 | 15.79 | 12,713,572 | -0.06(-0.39%) |
May 15, 2008 | 15.56 | 15.92 | 15.30 | 15.86 | 17,165,678 | +0.24(+1.56%) |
May 14, 2008 | 16.09 | 16.34 | 15.57 | 15.61 | 18,589,962 | +0.54(+3.62%) |
May 13, 2008 | 15.12 | 15.27 | 14.82 | 15.07 | 8,427,097 | +0.06(+0.38%) |
May 12, 2008 | 14.57 | 15.09 | 14.40 | 15.01 | 8,570,527 | +0.48(+3.27%) |
May 09, 2008 | 14.78 | 15.05 | 14.43 | 14.53 | 6,493,006 | -0.41(-2.76%) |
May 08, 2008 | 15.62 | 15.62 | 14.82 | 14.95 | 9,028,757 | -0.54(-3.48%) |
May 07, 2008 | 15.77 | 16.26 | 15.43 | 15.49 | 5,809,912 | -0.41(-2.56%) |
May 06, 2008 | 15.50 | 15.98 | 15.42 | 15.89 | 5,881,829 | +0.18(+1.16%) |
May 05, 2008 | 16.47 | 16.47 | 15.66 | 15.71 | 9,116,111 | -0.76(-4.60%) |
May 02, 2008 | 16.60 | 16.96 | 16.32 | 16.47 | 9,486,217 | +0.00(+0.00%) |
May 01, 2008 | 15.80 | 16.59 | 15.27 | 16.47 | 11,422,509 | +0.63(+3.99%) |
Apr 30, 2008 | 16.28 | 16.51 | 15.76 | 15.84 | 9,050,063 | -0.35(-2.17%) |
Apr 29, 2008 | 16.01 | 16.29 | 15.78 | 16.19 | 5,740,860 | +0.23(+1.41%) |
Apr 28, 2008 | 15.91 | 16.16 | 15.69 | 15.96 | 6,001,577 | -0.05(-0.31%) |
Apr 25, 2008 | 15.36 | 16.16 | 15.34 | 16.01 | 13,660,587 | +0.76(+4.97%) |
Apr 24, 2008 | 14.71 | 15.46 | 14.63 | 15.25 | 10,525,987 | +0.75(+5.14%) |
Apr 23, 2008 | 14.58 | 14.80 | 14.39 | 14.51 | 7,343,124 | -0.10(-0.69%) |
Apr 22, 2008 | 15.02 | 15.02 | 14.43 | 14.61 | 7,447,944 | -0.43(-2.83%) |
Apr 21, 2008 | 14.65 | 15.09 | 14.59 | 15.04 | 6,084,880 | +0.18(+1.22%) |
Apr 18, 2008 | 14.47 | 15.09 | 14.47 | 14.85 | 6,710,433 | +0.64(+4.54%) |
Apr 17, 2008 | 13.91 | 14.27 | 13.85 | 14.21 | 5,903,504 | +0.16(+1.11%) |
Apr 16, 2008 | 14.08 | 14.28 | 13.93 | 14.05 | 9,459,100 | -0.34(-2.35%) |
Apr 15, 2008 | 14.45 | 14.45 | 14.03 | 14.39 | 5,762,245 | +0.13(+0.88%) |
Apr 14, 2008 | 14.48 | 14.52 | 14.18 | 14.27 | 5,323,404 | -0.21(-1.47%) |
Apr 11, 2008 | 14.47 | 14.75 | 14.33 | 14.48 | 6,369,958 | -0.32(-2.16%) |
Apr 10, 2008 | 14.42 | 15.05 | 14.37 | 14.80 | 9,827,856 | +0.26(+1.81%) |
Apr 09, 2008 | 15.14 | 15.29 | 14.35 | 14.53 | 10,630,595 | -0.61(-4.01%) |
Apr 08, 2008 | 14.95 | 15.24 | 14.84 | 15.14 | 6,907,648 | +0.19(+1.26%) |
Apr 07, 2008 | 15.14 | 15.29 | 14.77 | 14.95 | 6,502,925 | -0.03(-0.17%) |
Apr 04, 2008 | 15.15 | 15.33 | 14.89 | 14.98 | 6,991,828 | -0.34(-2.21%) |
Apr 03, 2008 | 15.22 | 15.47 | 15.01 | 15.32 | 6,687,455 | -0.12(-0.77%) |
Apr 02, 2008 | 15.34 | 15.97 | 14.97 | 15.44 | 12,413,050 | -0.01(-0.08%) |