Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.533 | 4.616 | 4.315 | 4.315 | 26,377,278 | -0.09(-1.93%) |
Apr 29, 2009 | 4.191 | 4.499 | 4.159 | 4.400 | 29,974,174 | +0.31(+7.68%) |
Apr 28, 2009 | 3.962 | 4.220 | 3.940 | 4.086 | 20,420,918 | +0.02(+0.42%) |
Apr 27, 2009 | 4.015 | 4.188 | 3.981 | 4.069 | 21,513,222 | -0.07(-1.70%) |
Apr 24, 2009 | 4.069 | 4.273 | 4.001 | 4.139 | 32,541,390 | +0.14(+3.40%) |
Apr 23, 2009 | 4.076 | 4.088 | 3.870 | 4.003 | 21,759,028 | -0.03(-0.84%) |
Apr 22, 2009 | 3.911 | 4.254 | 3.887 | 4.037 | 39,117,836 | -0.00(-0.06%) |
Apr 21, 2009 | 3.731 | 4.062 | 3.714 | 4.040 | 35,209,108 | +0.26(+6.82%) |
Apr 20, 2009 | 4.037 | 4.074 | 3.758 | 3.782 | 23,648,910 | -0.43(-10.12%) |
Apr 17, 2009 | 4.142 | 4.293 | 4.062 | 4.208 | 21,819,924 | +0.09(+2.06%) |
Apr 16, 2009 | 4.003 | 4.193 | 3.865 | 4.122 | 28,816,932 | +0.22(+5.61%) |
Apr 15, 2009 | 3.736 | 3.930 | 3.721 | 3.904 | 20,693,848 | +0.11(+2.82%) |
Apr 14, 2009 | 3.906 | 3.996 | 3.780 | 3.797 | 25,448,026 | -0.23(-5.68%) |
Apr 13, 2009 | 3.945 | 4.084 | 3.855 | 4.025 | 23,194,912 | +0.02(+0.42%) |
Apr 09, 2009 | 3.804 | 4.037 | 3.770 | 4.008 | 32,825,286 | +0.39(+10.90%) |
Apr 08, 2009 | 3.510 | 3.626 | 3.461 | 3.614 | 23,591,858 | +0.15(+4.28%) |
Apr 07, 2009 | 3.614 | 3.672 | 3.449 | 3.466 | 19,315,326 | -0.27(-7.23%) |
Apr 06, 2009 | 3.758 | 3.782 | 3.600 | 3.736 | 21,411,882 | -0.12(-3.21%) |
Apr 03, 2009 | 3.741 | 3.862 | 3.655 | 3.860 | 23,647,044 | +0.12(+3.12%) |
Apr 02, 2009 | 3.626 | 3.857 | 3.575 | 3.743 | 53,570,648 | +0.32(+9.38%) |
Apr 01, 2009 | 3.181 | 3.441 | 3.147 | 3.422 | 22,941,372 | +0.14(+4.30%) |
Mar 31, 2009 | 3.315 | 3.497 | 3.227 | 3.281 | 38,252,964 | +0.05(+1.50%) |
Mar 30, 2009 | 3.240 | 3.259 | 3.089 | 3.232 | 33,913,872 | -0.45(-12.33%) |
Mar 26, 2009 | 3.512 | 3.697 | 3.439 | 3.687 | 48,451,896 | +0.28(+8.10%) |
Mar 25, 2009 | 3.300 | 3.505 | 3.116 | 3.411 | 49,439,692 | +0.16(+4.89%) |
Mar 24, 2009 | 3.422 | 3.490 | 3.232 | 3.252 | 36,766,880 | -0.26(-7.47%) |
Mar 23, 2009 | 3.278 | 3.519 | 3.261 | 3.514 | 50,583,496 | +0.50(+16.72%) |
Mar 20, 2009 | 3.274 | 3.305 | 2.994 | 3.011 | 45,691,824 | -0.22(-6.71%) |
Mar 19, 2009 | 3.390 | 3.400 | 3.184 | 3.227 | 38,746,116 | -0.07(-2.21%) |
Mar 18, 2009 | 3.047 | 3.347 | 2.999 | 3.300 | 47,882,612 | +0.22(+7.19%) |
Mar 17, 2009 | 2.836 | 3.084 | 2.787 | 3.079 | 28,349,726 | +0.26(+9.04%) |
Mar 16, 2009 | 2.994 | 3.052 | 2.807 | 2.824 | 76,913,688 | -0.11(-3.73%) |
Mar 13, 2009 | 2.928 | 2.967 | 2.836 | 2.933 | 0 | +0.07(+2.38%) |
Mar 12, 2009 | 2.529 | 2.899 | 2.466 | 2.865 | 45,476,344 | +0.31(+12.19%) |
Mar 11, 2009 | 2.600 | 2.709 | 2.508 | 2.554 | 45,194,008 | +0.00(+0.10%) |
Mar 10, 2009 | 2.359 | 2.571 | 2.347 | 2.551 | 62,552,752 | +0.29(+12.98%) |
Mar 09, 2009 | 2.311 | 2.422 | 2.238 | 2.258 | 34,108,520 | -0.11(-4.48%) |
Mar 06, 2009 | 2.391 | 2.454 | 2.245 | 2.364 | 0 | -0.01(-0.51%) |
Mar 05, 2009 | 2.522 | 2.578 | 2.371 | 2.376 | 34,470,932 | -0.25(-9.69%) |
Mar 04, 2009 | 2.595 | 2.712 | 2.520 | 2.631 | 31,324,076 | +0.02(+0.82%) |
Mar 02, 2009 | 2.812 | 2.836 | 2.598 | 2.610 | 36,313,104 | -0.35(-11.69%) |
Feb 27, 2009 | 2.880 | 3.060 | 2.870 | 2.955 | 0 | -0.06(-2.02%) |
Feb 26, 2009 | 3.174 | 3.198 | 2.962 | 3.016 | 27,497,012 | -0.08(-2.59%) |
Feb 25, 2009 | 3.208 | 3.257 | 2.996 | 3.096 | 39,512,948 | -0.15(-4.72%) |
Feb 24, 2009 | 3.094 | 3.300 | 3.023 | 3.249 | 35,204,988 | +0.24(+7.92%) |
Feb 23, 2009 | 3.315 | 3.322 | 3.004 | 3.011 | 28,031,860 | -0.27(-8.09%) |
Feb 20, 2009 | 3.230 | 3.351 | 3.118 | 3.276 | 34,561,844 | -0.07(-2.04%) |
Feb 19, 2009 | 3.539 | 3.573 | 3.344 | 3.344 | 21,318,202 | -0.11(-3.31%) |
Feb 18, 2009 | 3.626 | 3.631 | 3.434 | 3.458 | 23,524,570 | -0.11(-3.07%) |
Feb 17, 2009 | 3.575 | 3.685 | 3.548 | 3.568 | 27,384,618 | -0.29(-7.62%) |
Feb 13, 2009 | 3.947 | 4.047 | 3.862 | 3.862 | 19,979,734 | -0.09(-2.16%) |
Feb 12, 2009 | 3.760 | 3.962 | 3.665 | 3.947 | 25,058,070 | +0.06(+1.44%) |
Feb 11, 2009 | 3.904 | 3.959 | 3.770 | 3.891 | 18,877,626 | +0.01(+0.38%) |
Feb 10, 2009 | 4.183 | 4.317 | 3.833 | 3.877 | 33,723,288 | -0.37(-8.71%) |
Feb 09, 2009 | 4.266 | 4.322 | 4.156 | 4.246 | 14,413,797 | -0.03(-0.80%) |
Feb 06, 2009 | 4.013 | 4.322 | 3.977 | 4.281 | 25,053,880 | +0.28(+6.93%) |
Feb 05, 2009 | 3.850 | 4.115 | 3.804 | 4.003 | 25,489,178 | +0.09(+2.36%) |
Feb 04, 2009 | 3.974 | 4.139 | 3.865 | 3.911 | 27,778,994 | -0.05(-1.35%) |
Feb 03, 2009 | 3.998 | 4.045 | 3.852 | 3.964 | 22,079,686 | +0.05(+1.37%) |
Feb 02, 2009 | 3.721 | 3.972 | 3.709 | 3.911 | 24,685,012 | +0.07(+1.77%) |
Jan 30, 2009 | 4.091 | 4.127 | 3.794 | 3.843 | 0 | -0.17(-4.13%) |
Jan 29, 2009 | 4.232 | 4.251 | 3.996 | 4.008 | 25,978,262 | -0.34(-7.83%) |
Jan 28, 2009 | 4.186 | 4.402 | 4.159 | 4.349 | 33,342,222 | +0.30(+7.52%) |
Jan 27, 2009 | 3.984 | 4.113 | 3.918 | 4.045 | 21,881,814 | +0.09(+2.40%) |
Jan 26, 2009 | 3.848 | 4.120 | 3.823 | 3.950 | 27,604,606 | +0.08(+2.14%) |
Jan 23, 2009 | 3.629 | 3.969 | 3.592 | 3.867 | 26,176,760 | +0.05(+1.40%) |
Jan 22, 2009 | 3.882 | 4.028 | 3.677 | 3.814 | 29,113,118 | -0.24(-5.83%) |
Jan 21, 2009 | 3.794 | 4.091 | 3.636 | 4.049 | 29,121,338 | +0.34(+9.18%) |
Jan 20, 2009 | 4.154 | 4.220 | 3.690 | 3.709 | 29,638,056 | -0.56(-13.20%) |
Jan 16, 2009 | 4.371 | 4.371 | 3.994 | 4.273 | 31,760,358 | +0.07(+1.56%) |
Jan 15, 2009 | 4.059 | 4.283 | 3.794 | 4.208 | 35,467,908 | +0.16(+3.97%) |
Jan 14, 2009 | 4.254 | 4.312 | 4.032 | 4.047 | 30,359,004 | -0.38(-8.52%) |
Jan 13, 2009 | 4.317 | 4.492 | 4.271 | 4.424 | 23,614,966 | +0.10(+2.31%) |
Jan 12, 2009 | 4.568 | 4.592 | 4.283 | 4.324 | 17,722,798 | -0.27(-5.83%) |
Jan 09, 2009 | 4.996 | 5.010 | 4.560 | 4.592 | 25,342,746 | -0.38(-7.63%) |
Jan 08, 2009 | 4.847 | 4.998 | 4.806 | 4.971 | 18,581,012 | +0.06(+1.19%) |
Jan 07, 2009 | 5.027 | 5.071 | 4.772 | 4.913 | 22,574,782 | -0.34(-6.52%) |
Jan 06, 2009 | 5.161 | 5.356 | 5.088 | 5.256 | 29,239,614 | +0.19(+3.79%) |
Jan 05, 2009 | 5.071 | 5.149 | 4.867 | 5.064 | 30,558,028 | +0.03(+0.58%) |
Jan 02, 2009 | 4.918 | 5.120 | 4.830 | 5.034 | 23,709,376 | +0.19(+3.97%) |
Jan 01, 2009 | 4.655 | 5.042 | 4.638 | 4.842 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.655 | 5.042 | 4.638 | 4.842 | 30,273,650 | +0.24(+5.18%) |
Dec 30, 2008 | 4.429 | 4.640 | 4.380 | 4.604 | 13,359,576 | +0.20(+4.47%) |
Dec 29, 2008 | 4.516 | 4.550 | 4.227 | 4.407 | 12,607,577 | -0.14(-3.15%) |
Dec 26, 2008 | 4.497 | 4.558 | 4.392 | 4.550 | 7,693,363 | +0.15(+3.37%) |
Dec 24, 2008 | 4.380 | 4.465 | 4.271 | 4.402 | 12,607,746 | +0.07(+1.51%) |
Dec 23, 2008 | 4.575 | 4.609 | 4.298 | 4.336 | 15,749,419 | -0.17(-3.83%) |
Dec 22, 2008 | 4.743 | 4.743 | 4.198 | 4.509 | 19,892,428 | -0.18(-3.84%) |
Dec 19, 2008 | 4.752 | 4.947 | 4.602 | 4.689 | 29,027,978 | +0.06(+1.37%) |
Dec 18, 2008 | 4.713 | 4.884 | 4.426 | 4.626 | 28,353,566 | -0.10(-2.06%) |
Dec 17, 2008 | 4.555 | 4.855 | 4.487 | 4.723 | 26,900,320 | +0.09(+2.05%) |
Dec 16, 2008 | 4.256 | 4.653 | 4.225 | 4.628 | 31,846,732 | +0.52(+12.74%) |
Dec 15, 2008 | 4.439 | 4.480 | 3.959 | 4.105 | 18,771,982 | -0.28(-6.48%) |
Dec 12, 2008 | 3.889 | 4.395 | 3.862 | 4.390 | 25,580,218 | +0.30(+7.44%) |
Dec 11, 2008 | 4.465 | 4.592 | 3.998 | 4.086 | 20,353,040 | -0.46(-10.21%) |
Dec 10, 2008 | 4.456 | 4.687 | 4.371 | 4.550 | 21,895,418 | +0.18(+4.23%) |
Dec 09, 2008 | 4.565 | 4.889 | 4.281 | 4.366 | 25,858,068 | -0.26(-5.58%) |
Dec 08, 2008 | 4.470 | 4.718 | 4.426 | 4.623 | 33,782,872 | +0.39(+9.25%) |
Dec 05, 2008 | 3.775 | 4.283 | 3.600 | 4.232 | 40,288,200 | +0.32(+8.07%) |
Dec 04, 2008 | 4.054 | 4.336 | 3.748 | 3.916 | 34,466,568 | -0.26(-6.29%) |
Dec 03, 2008 | 3.891 | 4.239 | 3.721 | 4.178 | 37,631,400 | +0.24(+6.10%) |
Dec 02, 2008 | 3.687 | 3.957 | 3.559 | 3.938 | 24,052,078 | +0.35(+9.86%) |
Dec 01, 2008 | 4.380 | 4.407 | 3.475 | 3.585 | 20,436,920 | -1.13(-23.94%) |
Nov 28, 2008 | 4.414 | 4.728 | 4.385 | 4.713 | 6,033,834 | +0.24(+5.33%) |
Nov 26, 2008 | 3.869 | 4.543 | 3.857 | 4.475 | 28,482,590 | +0.45(+11.18%) |
Nov 25, 2008 | 4.030 | 4.062 | 3.750 | 4.025 | 30,768,362 | +0.14(+3.57%) |
Nov 24, 2008 | 3.529 | 3.998 | 3.446 | 3.887 | 36,399,452 | +0.45(+13.09%) |
Nov 21, 2008 | 3.235 | 3.463 | 2.867 | 3.437 | 47,961,844 | +0.37(+12.05%) |
Nov 20, 2008 | 3.514 | 3.682 | 3.067 | 3.067 | 49,066,976 | -0.50(-13.98%) |
Nov 19, 2008 | 4.215 | 4.295 | 3.565 | 3.565 | 44,751,396 | -0.69(-16.23%) |
Nov 18, 2008 | 4.346 | 4.463 | 3.906 | 4.256 | 40,455,760 | -0.05(-1.24%) |
Nov 17, 2008 | 4.356 | 4.580 | 4.251 | 4.310 | 32,670,980 | -0.08(-1.88%) |
Nov 14, 2008 | 4.942 | 5.083 | 4.375 | 4.392 | 41,793,824 | -0.80(-15.33%) |
Nov 13, 2008 | 4.475 | 5.195 | 3.996 | 5.188 | 53,420,452 | +0.76(+17.13%) |
Nov 12, 2008 | 4.872 | 4.925 | 4.414 | 4.429 | 40,100,972 | -0.62(-12.20%) |
Nov 11, 2008 | 5.159 | 5.360 | 4.964 | 5.044 | 21,163,744 | -0.21(-4.03%) |
Nov 10, 2008 | 5.764 | 5.781 | 5.156 | 5.256 | 21,670,368 | -0.25(-4.58%) |
Nov 07, 2008 | 5.404 | 5.613 | 5.244 | 5.509 | 20,146,828 | +0.18(+3.42%) |
Nov 06, 2008 | 5.613 | 5.759 | 5.292 | 5.326 | 25,802,120 | -0.41(-7.08%) |
Nov 05, 2008 | 6.304 | 6.378 | 5.674 | 5.732 | 18,673,914 | -0.64(-10.04%) |
Nov 04, 2008 | 6.530 | 6.596 | 6.168 | 6.372 | 24,038,694 | +0.05(+0.77%) |
Nov 03, 2008 | 6.212 | 6.455 | 6.175 | 6.324 | 16,225,403 | +0.06(+0.93%) |
Oct 31, 2008 | 5.711 | 6.338 | 5.533 | 6.265 | 29,660,588 | +0.51(+8.92%) |
Oct 30, 2008 | 5.531 | 5.808 | 5.343 | 5.752 | 21,886,098 | +0.56(+10.88%) |
Oct 29, 2008 | 5.117 | 5.582 | 4.981 | 5.188 | 30,750,696 | +0.06(+1.19%) |
Oct 28, 2008 | 4.582 | 5.127 | 4.268 | 5.127 | 35,228,952 | +0.74(+16.92%) |
Oct 27, 2008 | 4.677 | 4.996 | 4.385 | 4.385 | 23,395,614 | -0.46(-9.44%) |
Oct 24, 2008 | 4.412 | 5.115 | 4.378 | 4.842 | 24,882,054 | -0.47(-8.92%) |
Oct 23, 2008 | 5.657 | 5.723 | 4.779 | 5.317 | 38,683,084 | -0.33(-5.78%) |
Oct 22, 2008 | 5.917 | 6.100 | 5.351 | 5.643 | 24,830,806 | -0.61(-9.82%) |
Oct 21, 2008 | 6.455 | 6.615 | 6.180 | 6.257 | 18,263,950 | -0.36(-5.39%) |
Oct 20, 2008 | 6.297 | 6.623 | 6.097 | 6.613 | 32,082,394 | +0.53(+8.63%) |
Oct 17, 2008 | 5.903 | 6.829 | 5.869 | 6.087 | 36,562,420 | -0.33(-5.12%) |
Oct 16, 2008 | 5.832 | 6.428 | 5.093 | 6.416 | 45,107,836 | +0.79(+14.10%) |
Oct 15, 2008 | 6.730 | 6.790 | 5.607 | 5.623 | 20,904,674 | -1.31(-18.85%) |
Oct 14, 2008 | 7.824 | 7.856 | 6.530 | 6.929 | 34,515,304 | -0.44(-5.97%) |
Oct 13, 2008 | 6.739 | 7.369 | 6.567 | 7.369 | 23,287,152 | +1.29(+21.20%) |
Oct 10, 2008 | 5.127 | 6.438 | 4.915 | 6.080 | 33,186,264 | +0.55(+9.89%) |
Oct 09, 2008 | 7.155 | 7.223 | 5.533 | 5.533 | 27,956,596 | -1.28(-18.75%) |
Oct 08, 2008 | 6.705 | 7.488 | 6.601 | 6.810 | 36,989,120 | -0.34(-4.76%) |
Oct 07, 2008 | 8.405 | 8.478 | 7.119 | 7.150 | 18,104,896 | -1.00(-12.24%) |
Oct 06, 2008 | 8.471 | 8.546 | 7.311 | 8.148 | 22,174,278 | -0.71(-7.97%) |
Oct 03, 2008 | 9.617 | 10.03 | 8.848 | 8.853 | 25,107,038 | -0.74(-7.71%) |
Oct 02, 2008 | 10.40 | 10.41 | 9.349 | 9.592 | 13,180,530 | -1.03(-9.73%) |
Oct 01, 2008 | 10.49 | 10.63 | 10.25 | 10.63 | 8,891,726 | -0.11(-1.02%) |
Sep 30, 2008 | 10.24 | 10.89 | 10.01 | 10.74 | 8,375,986 | +0.78(+7.79%) |
Sep 29, 2008 | 11.24 | 11.30 | 9.923 | 9.960 | 18,385,882 | -1.73(-14.78%) |
Sep 26, 2008 | 11.21 | 11.73 | 11.15 | 11.69 | 0 | +0.02(+0.19%) |
Sep 25, 2008 | 11.51 | 11.95 | 11.48 | 11.66 | 11,974,146 | +0.09(+0.78%) |
Sep 24, 2008 | 11.89 | 11.89 | 11.41 | 11.57 | 10,136,501 | -0.15(-1.27%) |
Sep 23, 2008 | 12.19 | 12.40 | 11.72 | 11.72 | 14,439,626 | -0.54(-4.37%) |
Sep 22, 2008 | 13.30 | 13.43 | 12.21 | 12.26 | 12,455,270 | -1.16(-8.63%) |
Sep 19, 2008 | 13.79 | 13.86 | 12.88 | 13.42 | 0 | +1.25(+10.23%) |
Sep 18, 2008 | 11.39 | 12.26 | 10.66 | 12.17 | 18,769,584 | +1.26(+11.52%) |
Sep 17, 2008 | 11.64 | 11.64 | 10.77 | 10.91 | 19,137,420 | -1.16(-9.59%) |
Sep 16, 2008 | 10.93 | 12.16 | 10.91 | 12.07 | 13,029,329 | +0.74(+6.55%) |
Sep 15, 2008 | 11.62 | 12.16 | 11.25 | 11.33 | 10,620,059 | -1.09(-8.81%) |
Sep 12, 2008 | 12.12 | 12.49 | 12.02 | 12.42 | 7,243,545 | +0.10(+0.79%) |
Sep 11, 2008 | 11.87 | 12.33 | 11.63 | 12.33 | 8,147,876 | +0.17(+1.40%) |
Sep 10, 2008 | 12.17 | 12.40 | 11.82 | 12.16 | 9,847,296 | +0.24(+2.04%) |
Sep 09, 2008 | 12.77 | 13.01 | 11.86 | 11.91 | 9,373,393 | -0.96(-7.45%) |
Sep 08, 2008 | 13.05 | 13.17 | 12.42 | 12.87 | 15,091,761 | +0.59(+4.83%) |
Sep 05, 2008 | 12.21 | 12.41 | 11.74 | 12.28 | 0 | -0.06(-0.45%) |
Sep 04, 2008 | 12.93 | 12.98 | 12.20 | 12.33 | 9,177,029 | -0.78(-5.94%) |
Sep 03, 2008 | 12.97 | 13.34 | 12.88 | 13.11 | 6,851,545 | +0.08(+0.60%) |
Sep 02, 2008 | 13.41 | 13.62 | 12.74 | 13.03 | 11,932,849 | -0.00(-0.02%) |
Aug 29, 2008 | 13.15 | 13.26 | 12.92 | 13.04 | 5,288,307 | -0.19(-1.43%) |
Aug 28, 2008 | 12.87 | 13.32 | 12.83 | 13.23 | 5,997,409 | +0.46(+3.62%) |
Aug 27, 2008 | 12.48 | 12.92 | 12.45 | 12.76 | 6,859,386 | +0.29(+2.32%) |
Aug 26, 2008 | 12.45 | 12.61 | 12.22 | 12.47 | 5,335,784 | +0.05(+0.39%) |
Aug 25, 2008 | 12.83 | 12.85 | 12.27 | 12.43 | 5,880,306 | -0.59(-4.50%) |
Aug 22, 2008 | 12.68 | 13.04 | 12.64 | 13.01 | 5,778,111 | +0.53(+4.29%) |
Aug 21, 2008 | 12.60 | 12.75 | 12.43 | 12.48 | 5,654,379 | -0.31(-2.42%) |
Aug 20, 2008 | 12.86 | 13.05 | 12.51 | 12.79 | 9,877,821 | +0.04(+0.29%) |
Aug 19, 2008 | 13.00 | 13.06 | 12.58 | 12.75 | 10,100,323 | -0.45(-3.41%) |
Aug 18, 2008 | 13.48 | 13.64 | 12.96 | 13.20 | 6,282,897 | -0.39(-2.90%) |
Aug 15, 2008 | 13.78 | 13.95 | 13.31 | 13.59 | 0 | -0.02(-0.18%) |
Aug 14, 2008 | 13.20 | 13.72 | 13.16 | 13.62 | 9,169,200 | +0.27(+2.00%) |
Aug 13, 2008 | 13.22 | 13.48 | 12.97 | 13.35 | 8,225,044 | +0.10(+0.77%) |
Aug 12, 2008 | 13.37 | 13.46 | 13.16 | 13.25 | 6,480,725 | -0.24(-1.79%) |
Aug 11, 2008 | 12.88 | 13.70 | 12.85 | 13.49 | 11,731,066 | +0.68(+5.32%) |
Aug 08, 2008 | 12.18 | 12.94 | 12.11 | 12.81 | 9,967,562 | +0.57(+4.65%) |
Aug 07, 2008 | 12.36 | 12.57 | 12.10 | 12.24 | 5,511,372 | -0.34(-2.67%) |
Aug 06, 2008 | 12.35 | 12.69 | 12.18 | 12.57 | 6,225,457 | +0.13(+1.02%) |
Aug 05, 2008 | 12.12 | 12.45 | 12.05 | 12.45 | 6,860,850 | +0.55(+4.60%) |
Aug 04, 2008 | 12.29 | 12.30 | 11.73 | 11.90 | 7,806,651 | -0.42(-3.40%) |
Aug 01, 2008 | 12.28 | 12.40 | 11.89 | 12.32 | 8,293,687 | +0.08(+0.68%) |
Jul 31, 2008 | 12.07 | 12.49 | 12.04 | 12.24 | 6,885,216 | -0.11(-0.91%) |
Jul 30, 2008 | 12.35 | 12.51 | 12.01 | 12.35 | 8,325,853 | +0.13(+1.05%) |
Jul 29, 2008 | 12.22 | 12.28 | 11.68 | 12.22 | 8,541,924 | +0.56(+4.84%) |
Jul 28, 2008 | 12.03 | 12.10 | 11.55 | 11.65 | 5,466,851 | -0.43(-3.52%) |
Jul 25, 2008 | 12.04 | 12.28 | 11.89 | 12.08 | 5,535,614 | +0.20(+1.70%) |
Jul 24, 2008 | 12.47 | 12.49 | 11.76 | 11.88 | 5,667,462 | -0.60(-4.78%) |
Jul 23, 2008 | 12.28 | 12.68 | 12.23 | 12.47 | 8,525,843 | +0.10(+0.84%) |
Jul 22, 2008 | 11.54 | 12.37 | 11.50 | 12.37 | 8,700,362 | +0.65(+5.58%) |
Jul 21, 2008 | 11.62 | 11.75 | 11.49 | 11.72 | 7,462,947 | +0.26(+2.23%) |
Jul 18, 2008 | 11.77 | 11.77 | 11.36 | 11.46 | 9,026,464 | -0.05(-0.42%) |
Jul 17, 2008 | 11.43 | 11.67 | 11.20 | 11.51 | 10,114,586 | +0.22(+1.92%) |
Jul 16, 2008 | 10.65 | 11.33 | 10.49 | 11.29 | 8,003,459 | +0.81(+7.73%) |
Jul 15, 2008 | 10.37 | 10.96 | 10.07 | 10.48 | 10,852,231 | -0.08(-0.76%) |
Jul 14, 2008 | 11.13 | 11.16 | 10.50 | 10.56 | 7,251,374 | -0.40(-3.64%) |
Jul 11, 2008 | 10.61 | 11.11 | 10.43 | 10.96 | 8,526,715 | +0.13(+1.17%) |
Jul 10, 2008 | 10.57 | 11.00 | 10.53 | 10.84 | 7,288,523 | +0.21(+1.99%) |
Jul 09, 2008 | 11.23 | 11.29 | 10.54 | 10.62 | 6,862,951 | -0.63(-5.60%) |
Jul 08, 2008 | 10.50 | 11.26 | 10.34 | 11.25 | 7,540,570 | +0.85(+8.13%) |
Jul 07, 2008 | 10.79 | 10.91 | 10.20 | 10.41 | 7,022,697 | -0.24(-2.24%) |
Jul 04, 2008 | 10.93 | 10.94 | 10.49 | 10.65 | 3,447,122 | +0.00(+0.00%) |
Jul 03, 2008 | 10.93 | 10.94 | 10.49 | 10.65 | 3,447,122 | -0.22(-2.06%) |
Jul 02, 2008 | 11.53 | 11.62 | 10.85 | 10.87 | 5,839,152 | -0.62(-5.38%) |
Jul 01, 2008 | 11.22 | 11.56 | 11.02 | 11.49 | 6,440,681 | -0.00(-0.04%) |
Jun 30, 2008 | 11.77 | 11.89 | 11.47 | 11.49 | 4,366,008 | -0.28(-2.42%) |
Jun 27, 2008 | 11.73 | 11.90 | 11.54 | 11.78 | 5,940,887 | +0.04(+0.37%) |
Jun 26, 2008 | 12.10 | 12.16 | 11.70 | 11.73 | 6,454,196 | -0.65(-5.28%) |
Jun 25, 2008 | 12.18 | 12.54 | 12.14 | 12.39 | 4,560,353 | +0.31(+2.60%) |
Jun 24, 2008 | 12.36 | 12.49 | 12.04 | 12.07 | 5,313,372 | -0.40(-3.24%) |
Jun 23, 2008 | 12.89 | 12.89 | 12.48 | 12.48 | 2,408,336 | -0.27(-2.16%) |
Jun 20, 2008 | 13.04 | 13.06 | 12.51 | 12.75 | 3,806,948 | -0.43(-3.27%) |
Jun 19, 2008 | 12.95 | 13.18 | 12.83 | 13.18 | 3,454,433 | +0.25(+1.96%) |
Jun 18, 2008 | 13.02 | 13.10 | 12.74 | 12.93 | 3,725,550 | -0.22(-1.65%) |
Jun 17, 2008 | 13.36 | 13.36 | 13.13 | 13.15 | 1,980,471 | -0.07(-0.50%) |
Jun 16, 2008 | 12.95 | 13.31 | 12.91 | 13.21 | 2,489,179 | +0.18(+1.34%) |
Jun 13, 2008 | 12.80 | 13.04 | 12.69 | 13.04 | 3,489,308 | +0.44(+3.46%) |
Jun 12, 2008 | 12.67 | 12.96 | 12.45 | 12.60 | 4,054,144 | +0.09(+0.70%) |
Jun 11, 2008 | 12.97 | 13.02 | 12.51 | 12.51 | 4,951,885 | -0.44(-3.40%) |
Jun 10, 2008 | 12.98 | 13.17 | 12.85 | 12.95 | 4,225,843 | -0.22(-1.64%) |
Jun 09, 2008 | 13.35 | 13.44 | 12.87 | 13.17 | 5,451,034 | -0.11(-0.82%) |
Jun 06, 2008 | 13.96 | 13.96 | 13.28 | 13.28 | 4,537,476 | -0.85(-5.99%) |
Jun 05, 2008 | 13.49 | 14.13 | 13.42 | 14.13 | 4,299,906 | +0.71(+5.31%) |
Jun 04, 2008 | 13.19 | 13.67 | 13.10 | 13.41 | 3,281,250 | +0.18(+1.32%) |
Jun 03, 2008 | 13.42 | 13.55 | 12.99 | 13.24 | 3,806,180 | -0.09(-0.69%) |
Jun 02, 2008 | 13.52 | 13.54 | 13.03 | 13.33 | 3,712,319 | -0.26(-1.92%) |
May 30, 2008 | 13.50 | 13.61 | 13.38 | 13.59 | 3,008,377 | +0.13(+0.96%) |
May 29, 2008 | 13.18 | 13.70 | 13.18 | 13.46 | 3,861,785 | +0.27(+2.03%) |
May 28, 2008 | 13.17 | 13.24 | 12.94 | 13.19 | 3,201,250 | +0.12(+0.89%) |
May 27, 2008 | 12.74 | 13.12 | 12.74 | 13.08 | 3,685,573 | +0.39(+3.11%) |
May 26, 2008 | 12.92 | 12.97 | 12.54 | 12.68 | 0 | -0.00(-0.04%) |
May 23, 2008 | 12.92 | 12.97 | 12.54 | 12.69 | 4,115,030 | -0.33(-2.56%) |
May 22, 2008 | 12.90 | 13.18 | 12.87 | 13.02 | 2,897,638 | +0.17(+1.29%) |
May 21, 2008 | 13.21 | 13.42 | 12.72 | 12.86 | 5,295,984 | -0.37(-2.80%) |
May 20, 2008 | 13.15 | 13.23 | 12.91 | 13.23 | 3,740,517 | -0.08(-0.57%) |
May 19, 2008 | 13.36 | 13.61 | 13.15 | 13.30 | 3,156,754 | -0.06(-0.47%) |
May 16, 2008 | 13.51 | 13.52 | 13.02 | 13.36 | 3,218,749 | -0.04(-0.29%) |
May 15, 2008 | 13.16 | 13.45 | 13.03 | 13.40 | 1,772,327 | +0.26(+1.98%) |
May 14, 2008 | 13.22 | 13.48 | 13.11 | 13.14 | 2,302,030 | -0.03(-0.26%) |
May 13, 2008 | 13.08 | 13.23 | 12.90 | 13.18 | 2,789,629 | +0.15(+1.12%) |
May 12, 2008 | 12.64 | 13.09 | 12.59 | 13.03 | 2,535,616 | +0.38(+3.04%) |
May 09, 2008 | 12.36 | 12.68 | 12.31 | 12.65 | 1,169,096 | +0.15(+1.19%) |
May 08, 2008 | 12.57 | 12.62 | 12.36 | 12.50 | 2,994,167 | -0.02(-0.15%) |
May 07, 2008 | 12.97 | 13.07 | 12.42 | 12.52 | 3,110,765 | -0.43(-3.34%) |
May 06, 2008 | 12.62 | 13.03 | 12.54 | 12.95 | 2,626,484 | +0.19(+1.51%) |
May 05, 2008 | 12.78 | 12.91 | 12.63 | 12.76 | 2,371,290 | -0.11(-0.85%) |
May 02, 2008 | 13.19 | 13.20 | 12.75 | 12.87 | 4,124,667 | -0.08(-0.64%) |