Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.240 | 8.816 | 8.077 | 8.559 | 21,647,868 | +0.44(+5.47%) |
Apr 29, 2009 | 7.658 | 8.321 | 7.546 | 8.115 | 22,937,104 | +0.24(+3.10%) |
Apr 28, 2009 | 7.846 | 50.71 | 7.808 | 7.871 | 16,249,977 | -0.20(-2.48%) |
Apr 27, 2009 | 8.115 | 8.346 | 7.696 | 8.071 | 18,171,294 | -0.21(-2.49%) |
Apr 24, 2009 | 7.977 | 8.415 | 7.958 | 8.278 | 23,115,382 | +0.38(+4.83%) |
Apr 23, 2009 | 7.983 | 8.259 | 7.552 | 7.896 | 18,451,578 | -0.04(-0.55%) |
Apr 22, 2009 | 7.664 | 8.484 | 7.664 | 7.940 | 29,746,360 | +0.16(+2.01%) |
Apr 21, 2009 | 7.420 | 7.946 | 7.101 | 7.783 | 19,231,420 | +0.36(+4.80%) |
Apr 20, 2009 | 7.827 | 7.977 | 7.389 | 7.427 | 18,775,132 | -0.77(-9.39%) |
Apr 17, 2009 | 7.752 | 8.278 | 7.696 | 8.196 | 18,747,408 | +0.36(+4.63%) |
Apr 16, 2009 | 7.320 | 7.996 | 7.153 | 7.833 | 18,980,924 | +0.60(+8.30%) |
Apr 15, 2009 | 7.433 | 7.495 | 7.020 | 7.233 | 28,136,444 | -0.27(-3.59%) |
Apr 14, 2009 | 7.621 | 7.796 | 7.383 | 7.502 | 29,143,690 | -0.59(-7.27%) |
Apr 13, 2009 | 7.352 | 8.196 | 7.220 | 8.090 | 31,530,766 | +0.66(+8.84%) |
Apr 09, 2009 | 6.576 | 7.433 | 6.569 | 7.433 | 43,710,260 | +0.98(+15.12%) |
Apr 08, 2009 | 6.125 | 6.488 | 6.100 | 6.457 | 18,434,082 | +0.39(+6.39%) |
Apr 07, 2009 | 6.088 | 6.128 | 5.947 | 6.069 | 13,076,202 | -0.16(-2.51%) |
Apr 06, 2009 | 6.432 | 6.444 | 6.006 | 6.225 | 18,302,826 | -0.26(-3.96%) |
Apr 03, 2009 | 6.257 | 6.526 | 6.132 | 6.482 | 22,675,504 | +0.11(+1.77%) |
Apr 02, 2009 | 5.837 | 6.569 | 5.706 | 6.369 | 24,839,016 | +0.72(+12.74%) |
Apr 01, 2009 | 5.224 | 5.770 | 5.224 | 5.650 | 22,562,426 | +0.08(+1.46%) |
Mar 31, 2009 | 5.637 | 5.681 | 5.243 | 5.568 | 19,181,656 | -0.01(-0.11%) |
Mar 30, 2009 | 5.900 | 5.900 | 5.418 | 5.575 | 17,770,574 | -0.47(-7.76%) |
Mar 26, 2009 | 5.625 | 6.125 | 5.625 | 6.044 | 19,298,682 | +0.56(+10.15%) |
Mar 25, 2009 | 5.719 | 5.931 | 5.212 | 5.487 | 27,216,388 | -0.19(-3.31%) |
Mar 24, 2009 | 5.456 | 5.947 | 5.381 | 5.675 | 26,298,174 | +0.13(+2.37%) |
Mar 23, 2009 | 5.318 | 5.568 | 5.299 | 5.543 | 20,949,422 | +0.54(+10.75%) |
Mar 20, 2009 | 5.493 | 5.543 | 4.918 | 5.005 | 20,032,230 | -0.58(-10.31%) |
Mar 19, 2009 | 5.750 | 5.781 | 5.425 | 5.581 | 20,088,740 | -0.11(-1.87%) |
Mar 18, 2009 | 5.049 | 5.794 | 5.049 | 5.687 | 29,658,482 | +0.46(+8.86%) |
Mar 17, 2009 | 4.980 | 5.262 | 4.818 | 5.224 | 17,642,690 | +0.28(+5.56%) |
Mar 16, 2009 | 5.299 | 5.393 | 4.943 | 4.949 | 11,709,845 | -0.26(-5.04%) |
Mar 13, 2009 | 5.137 | 5.343 | 4.952 | 5.212 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.905 | 5.293 | 4.749 | 5.206 | 24,179,326 | +0.29(+5.99%) |
Mar 11, 2009 | 4.655 | 5.037 | 4.580 | 4.911 | 25,685,310 | +0.31(+6.66%) |
Mar 10, 2009 | 4.380 | 4.743 | 4.355 | 4.605 | 27,720,714 | +0.35(+8.24%) |
Mar 09, 2009 | 4.267 | 4.605 | 4.173 | 4.255 | 19,630,224 | -0.09(-2.02%) |
Mar 06, 2009 | 4.411 | 4.661 | 4.161 | 4.342 | 0 | +0.23(+5.47%) |
Mar 05, 2009 | 4.455 | 4.524 | 3.923 | 4.117 | 27,864,484 | -0.48(-10.48%) |
Mar 04, 2009 | 4.680 | 4.736 | 4.430 | 4.599 | 18,614,482 | -0.01(-0.27%) |
Mar 02, 2009 | 4.736 | 4.980 | 4.586 | 4.611 | 22,870,266 | -0.31(-6.35%) |
Feb 27, 2009 | 4.768 | 5.080 | 4.642 | 4.924 | 0 | +0.02(+0.38%) |
Feb 26, 2009 | 5.137 | 5.249 | 4.861 | 4.905 | 12,590,472 | -0.16(-3.21%) |
Feb 25, 2009 | 5.155 | 5.268 | 4.667 | 5.068 | 29,193,220 | -0.12(-2.29%) |
Feb 24, 2009 | 4.699 | 5.274 | 4.567 | 5.187 | 37,235,808 | +0.56(+12.03%) |
Feb 23, 2009 | 5.005 | 5.005 | 4.599 | 4.630 | 24,579,558 | -0.29(-5.85%) |
Feb 20, 2009 | 4.724 | 5.005 | 4.599 | 4.918 | 26,098,712 | +0.13(+2.61%) |
Feb 19, 2009 | 5.074 | 5.224 | 4.755 | 4.793 | 19,512,824 | -0.14(-2.92%) |
Feb 18, 2009 | 5.112 | 5.174 | 4.830 | 4.936 | 20,423,108 | -0.12(-2.35%) |
Feb 17, 2009 | 5.043 | 5.281 | 4.993 | 5.055 | 20,818,812 | -0.34(-6.37%) |
Feb 13, 2009 | 5.537 | 5.612 | 5.180 | 5.399 | 20,162,172 | -0.05(-0.92%) |
Feb 12, 2009 | 5.281 | 5.475 | 5.068 | 5.450 | 24,589,214 | +0.13(+2.47%) |
Feb 11, 2009 | 5.550 | 5.750 | 5.168 | 5.318 | 20,242,640 | -0.18(-3.19%) |
Feb 10, 2009 | 5.850 | 5.956 | 5.450 | 5.493 | 14,781,692 | -0.43(-7.19%) |
Feb 09, 2009 | 6.069 | 6.163 | 5.734 | 5.919 | 12,974,483 | -0.15(-2.47%) |
Feb 06, 2009 | 5.543 | 6.200 | 5.481 | 6.069 | 26,475,066 | +0.59(+10.86%) |
Feb 05, 2009 | 5.425 | 5.625 | 5.237 | 5.475 | 28,772,766 | +0.27(+5.17%) |
Feb 04, 2009 | 5.456 | 5.506 | 5.068 | 5.206 | 26,478,538 | -0.32(-5.78%) |
Feb 03, 2009 | 5.262 | 5.637 | 5.087 | 5.525 | 33,037,260 | +0.15(+2.79%) |
Feb 02, 2009 | 5.443 | 5.938 | 4.692 | 5.374 | 68,377,872 | -0.23(-4.02%) |
Jan 30, 2009 | 5.919 | 6.000 | 5.443 | 5.600 | 0 | -0.29(-4.89%) |
Jan 29, 2009 | 6.157 | 6.250 | 5.869 | 5.888 | 15,682,555 | -0.39(-6.27%) |
Jan 28, 2009 | 6.113 | 6.413 | 6.106 | 6.282 | 14,552,902 | +0.29(+4.91%) |
Jan 27, 2009 | 5.994 | 6.225 | 5.825 | 5.988 | 13,844,049 | -0.10(-1.64%) |
Jan 26, 2009 | 6.038 | 6.319 | 5.938 | 6.088 | 12,741,030 | +0.05(+0.83%) |
Jan 23, 2009 | 5.637 | 6.213 | 5.637 | 6.038 | 16,219,008 | +0.16(+2.77%) |
Jan 22, 2009 | 5.938 | 6.269 | 5.712 | 5.875 | 22,042,964 | +0.08(+1.40%) |
Jan 21, 2009 | 5.593 | 5.806 | 5.399 | 5.794 | 13,136,395 | +0.33(+6.07%) |
Jan 20, 2009 | 6.106 | 6.200 | 5.343 | 5.462 | 14,161,561 | -0.64(-10.55%) |
Jan 16, 2009 | 6.288 | 6.313 | 5.831 | 6.106 | 15,383,984 | +0.01(+0.21%) |
Jan 15, 2009 | 5.931 | 6.344 | 5.593 | 6.094 | 20,074,732 | +0.17(+2.85%) |
Jan 14, 2009 | 6.144 | 6.150 | 5.775 | 5.925 | 19,209,246 | -0.36(-5.77%) |
Jan 13, 2009 | 6.182 | 6.476 | 6.100 | 6.288 | 15,790,055 | +0.08(+1.21%) |
Jan 12, 2009 | 6.294 | 6.588 | 6.100 | 6.213 | 14,424,346 | -0.23(-3.59%) |
Jan 09, 2009 | 6.763 | 7.014 | 6.332 | 6.444 | 20,289,388 | -0.39(-5.76%) |
Jan 08, 2009 | 6.845 | 7.295 | 6.720 | 6.839 | 24,385,790 | -0.24(-3.36%) |
Jan 07, 2009 | 7.164 | 7.364 | 6.920 | 7.076 | 19,917,076 | -0.24(-3.25%) |
Jan 06, 2009 | 7.314 | 7.464 | 7.133 | 7.314 | 18,965,036 | +0.02(+0.26%) |
Jan 05, 2009 | 6.757 | 7.464 | 6.645 | 7.295 | 24,758,082 | +0.43(+6.19%) |
Jan 02, 2009 | 6.532 | 6.951 | 6.338 | 6.870 | 0 | +0.39(+6.09%) |
Jan 01, 2009 | 5.800 | 6.538 | 5.719 | 6.476 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.800 | 6.538 | 5.719 | 6.476 | 20,610,744 | +0.59(+9.99%) |
Dec 30, 2008 | 5.606 | 5.994 | 5.387 | 5.888 | 10,934,846 | +0.33(+5.85%) |
Dec 29, 2008 | 5.374 | 5.608 | 5.318 | 5.562 | 10,162,230 | +0.18(+3.37%) |
Dec 26, 2008 | 5.581 | 5.694 | 5.256 | 5.381 | 4,363,883 | -0.14(-2.49%) |
Dec 24, 2008 | 5.612 | 5.612 | 5.349 | 5.518 | 4,401,437 | +0.07(+1.26%) |
Dec 23, 2008 | 5.825 | 6.094 | 5.381 | 5.450 | 15,086,405 | -0.40(-6.84%) |
Dec 22, 2008 | 6.613 | 6.613 | 5.656 | 5.850 | 18,838,538 | -0.79(-11.96%) |
Dec 19, 2008 | 6.601 | 6.726 | 6.351 | 6.645 | 24,366,618 | +0.13(+1.92%) |
Dec 18, 2008 | 6.288 | 6.638 | 6.250 | 6.519 | 34,671,140 | +0.26(+4.10%) |
Dec 17, 2008 | 5.187 | 6.488 | 5.137 | 6.263 | 41,360,592 | +0.96(+18.18%) |
Dec 16, 2008 | 5.206 | 5.362 | 5.110 | 5.299 | 18,536,370 | +0.20(+3.93%) |
Dec 15, 2008 | 5.331 | 5.437 | 4.993 | 5.099 | 19,601,640 | -0.22(-4.12%) |
Dec 12, 2008 | 5.005 | 5.331 | 4.818 | 5.318 | 15,465,050 | +0.21(+4.04%) |
Dec 11, 2008 | 5.456 | 5.675 | 5.005 | 5.112 | 18,904,212 | -0.42(-7.58%) |
Dec 10, 2008 | 5.531 | 5.869 | 5.343 | 5.531 | 27,482,212 | +0.18(+3.27%) |
Dec 09, 2008 | 5.318 | 6.000 | 5.118 | 5.356 | 20,381,374 | -0.16(-2.95%) |
Dec 08, 2008 | 5.593 | 5.703 | 5.225 | 5.518 | 23,649,270 | +0.13(+2.44%) |
Dec 05, 2008 | 4.667 | 5.425 | 4.599 | 5.387 | 22,712,322 | +0.49(+9.96%) |
Dec 04, 2008 | 4.492 | 5.518 | 4.442 | 4.899 | 39,965,336 | +0.28(+5.95%) |
Dec 03, 2008 | 4.092 | 4.655 | 4.004 | 4.624 | 33,690,256 | +0.24(+5.57%) |
Dec 02, 2008 | 4.092 | 4.392 | 3.942 | 4.380 | 17,751,878 | +0.37(+9.20%) |
Dec 01, 2008 | 4.505 | 4.567 | 3.973 | 4.011 | 20,385,520 | -0.63(-13.61%) |
Nov 28, 2008 | 4.586 | 4.692 | 4.192 | 4.642 | 10,682,397 | +0.24(+5.55%) |
Nov 26, 2008 | 3.929 | 4.505 | 3.804 | 4.398 | 22,677,612 | +0.36(+8.82%) |
Nov 25, 2008 | 4.348 | 4.492 | 3.760 | 4.042 | 28,900,834 | -0.13(-3.00%) |
Nov 24, 2008 | 3.716 | 4.267 | 3.504 | 4.167 | 24,474,292 | +0.58(+16.23%) |
Nov 21, 2008 | 3.792 | 3.935 | 3.203 | 3.585 | 29,020,384 | -0.08(-2.05%) |
Nov 20, 2008 | 3.566 | 3.917 | 3.172 | 3.660 | 40,750,452 | +0.11(+2.99%) |
Nov 19, 2008 | 3.929 | 4.023 | 3.253 | 3.554 | 51,867,300 | -0.26(-6.73%) |
Nov 18, 2008 | 4.417 | 4.599 | 3.779 | 3.810 | 34,191,260 | -0.58(-13.12%) |
Nov 17, 2008 | 4.642 | 4.824 | 4.380 | 4.386 | 17,006,346 | -0.32(-6.78%) |
Nov 14, 2008 | 5.124 | 5.425 | 4.642 | 4.705 | 27,206,234 | -0.54(-10.26%) |
Nov 13, 2008 | 5.249 | 5.318 | 4.330 | 5.243 | 32,780,222 | +0.01(+0.12%) |
Nov 12, 2008 | 6.063 | 6.213 | 5.231 | 5.237 | 23,363,874 | -0.65(-11.05%) |
Nov 11, 2008 | 5.963 | 6.113 | 5.518 | 5.888 | 19,833,568 | -0.33(-5.33%) |
Nov 10, 2008 | 6.920 | 6.989 | 6.138 | 6.219 | 9,983,993 | -0.64(-9.31%) |
Nov 07, 2008 | 6.670 | 6.982 | 6.338 | 6.857 | 13,554,148 | +0.33(+4.98%) |
Nov 06, 2008 | 6.989 | 7.489 | 6.363 | 6.532 | 23,327,338 | -0.26(-3.78%) |
Nov 05, 2008 | 7.258 | 7.464 | 6.663 | 6.788 | 17,098,766 | -0.54(-7.42%) |
Nov 04, 2008 | 7.489 | 7.596 | 7.139 | 7.333 | 13,845,905 | +0.04(+0.60%) |
Nov 03, 2008 | 7.571 | 7.802 | 7.114 | 7.289 | 10,695,021 | -0.40(-5.21%) |
Oct 31, 2008 | 7.339 | 7.871 | 7.101 | 7.689 | 24,784,640 | +0.39(+5.40%) |
Oct 30, 2008 | 7.233 | 7.508 | 6.926 | 7.295 | 25,034,176 | +0.39(+5.71%) |
Oct 29, 2008 | 6.376 | 7.502 | 6.100 | 6.901 | 27,964,406 | +0.43(+6.67%) |
Oct 28, 2008 | 5.825 | 6.469 | 5.550 | 6.469 | 19,821,696 | +0.89(+15.92%) |
Oct 27, 2008 | 5.481 | 5.994 | 5.456 | 5.581 | 13,336,674 | -0.04(-0.78%) |
Oct 24, 2008 | 5.575 | 5.956 | 5.437 | 5.625 | 16,725,802 | -0.39(-6.45%) |
Oct 23, 2008 | 5.756 | 6.056 | 5.387 | 6.013 | 26,178,490 | +0.30(+5.26%) |
Oct 22, 2008 | 6.163 | 6.238 | 5.412 | 5.712 | 17,809,368 | -0.66(-10.40%) |
Oct 21, 2008 | 6.576 | 6.745 | 6.332 | 6.376 | 15,225,083 | -0.34(-5.12%) |
Oct 20, 2008 | 6.200 | 6.751 | 6.194 | 6.720 | 18,579,290 | +0.56(+9.15%) |
Oct 17, 2008 | 6.444 | 6.476 | 6.119 | 6.157 | 22,947,050 | -0.13(-2.09%) |
Oct 16, 2008 | 5.637 | 6.288 | 4.786 | 6.288 | 41,748,124 | +0.87(+16.05%) |
Oct 15, 2008 | 6.444 | 6.538 | 5.374 | 5.418 | 28,775,048 | -1.15(-17.52%) |
Oct 14, 2008 | 7.370 | 7.489 | 6.244 | 6.569 | 28,515,210 | -0.34(-4.89%) |
Oct 13, 2008 | 6.945 | 7.007 | 6.269 | 6.907 | 24,472,520 | +0.70(+11.29%) |
Oct 10, 2008 | 6.269 | 7.170 | 5.775 | 6.207 | 54,930,116 | -0.96(-13.44%) |
Oct 09, 2008 | 8.559 | 8.559 | 7.058 | 7.170 | 19,628,338 | -1.19(-14.22%) |
Oct 08, 2008 | 8.146 | 8.759 | 7.940 | 8.359 | 24,374,268 | -0.21(-2.48%) |
Oct 07, 2008 | 9.573 | 9.735 | 8.572 | 8.572 | 20,654,628 | -0.80(-8.54%) |
Oct 06, 2008 | 9.204 | 9.479 | 8.672 | 9.372 | 24,785,822 | -0.13(-1.38%) |
Oct 03, 2008 | 10.34 | 10.46 | 9.391 | 9.504 | 18,064,820 | -0.64(-6.29%) |
Oct 02, 2008 | 10.71 | 10.86 | 10.03 | 10.14 | 15,340,031 | -0.69(-6.36%) |
Oct 01, 2008 | 10.78 | 11.15 | 10.67 | 10.83 | 15,610,452 | -0.42(-3.73%) |
Sep 30, 2008 | 10.97 | 11.26 | 10.74 | 11.25 | 17,848,674 | +0.44(+4.05%) |
Sep 29, 2008 | 11.98 | 11.98 | 10.46 | 10.81 | 17,366,656 | -1.33(-10.93%) |
Sep 26, 2008 | 11.49 | 12.16 | 11.20 | 12.14 | 0 | +0.31(+2.65%) |
Sep 25, 2008 | 11.28 | 12.07 | 11.12 | 11.83 | 16,239,137 | +0.71(+6.36%) |
Sep 24, 2008 | 11.14 | 11.44 | 10.99 | 11.12 | 11,679,308 | +0.01(+0.11%) |
Sep 23, 2008 | 11.54 | 11.82 | 11.06 | 11.11 | 12,870,707 | -0.42(-3.64%) |
Sep 22, 2008 | 12.32 | 12.40 | 11.47 | 11.52 | 11,167,005 | -0.96(-7.72%) |
Sep 19, 2008 | 13.20 | 14.23 | 12.08 | 12.49 | 0 | +0.03(+0.25%) |
Sep 18, 2008 | 11.79 | 12.51 | 11.26 | 12.46 | 20,447,190 | +0.85(+7.33%) |
Sep 17, 2008 | 12.61 | 12.68 | 11.57 | 11.61 | 17,934,540 | -1.01(-8.03%) |
Sep 16, 2008 | 11.85 | 12.81 | 11.57 | 12.62 | 19,624,124 | +0.44(+3.65%) |
Sep 15, 2008 | 12.46 | 13.09 | 12.18 | 12.18 | 21,553,936 | -0.84(-6.49%) |
Sep 12, 2008 | 13.48 | 13.54 | 12.72 | 13.02 | 17,257,074 | -0.65(-4.76%) |
Sep 11, 2008 | 13.21 | 13.71 | 13.18 | 13.67 | 13,128,453 | -0.02(-0.14%) |
Sep 10, 2008 | 13.90 | 13.90 | 13.25 | 13.69 | 13,150,160 | +0.05(+0.37%) |
Sep 09, 2008 | 13.95 | 14.37 | 13.55 | 13.64 | 25,488,864 | -0.36(-2.59%) |
Sep 08, 2008 | 13.81 | 14.06 | 13.45 | 14.00 | 17,001,182 | +0.81(+6.17%) |
Sep 05, 2008 | 12.75 | 13.32 | 12.40 | 13.19 | 0 | +0.24(+1.88%) |
Sep 04, 2008 | 13.66 | 13.66 | 12.93 | 12.95 | 11,995,933 | -0.75(-5.48%) |
Sep 03, 2008 | 13.68 | 13.80 | 13.22 | 13.70 | 12,920,511 | +0.17(+1.25%) |
Sep 02, 2008 | 13.12 | 13.96 | 13.12 | 13.53 | 14,778,214 | +0.50(+3.84%) |
Aug 29, 2008 | 12.91 | 13.05 | 12.65 | 13.03 | 7,987,262 | +0.11(+0.82%) |
Aug 28, 2008 | 12.44 | 12.92 | 12.41 | 12.92 | 8,937,312 | +0.60(+4.88%) |
Aug 27, 2008 | 12.07 | 12.48 | 12.03 | 12.32 | 5,736,809 | +0.12(+0.97%) |
Aug 26, 2008 | 12.32 | 12.42 | 11.92 | 12.20 | 7,746,647 | -0.04(-0.36%) |
Aug 25, 2008 | 12.43 | 12.58 | 12.19 | 12.24 | 6,620,965 | -0.35(-2.78%) |
Aug 22, 2008 | 12.31 | 12.64 | 12.21 | 12.59 | 8,515,836 | +0.43(+3.55%) |
Aug 21, 2008 | 12.03 | 12.26 | 11.71 | 12.16 | 11,478,921 | -0.14(-1.17%) |
Aug 20, 2008 | 12.39 | 12.74 | 12.19 | 12.31 | 16,995,968 | -0.41(-3.20%) |
Aug 19, 2008 | 13.30 | 13.58 | 12.55 | 12.71 | 15,276,759 | -0.94(-6.87%) |
Aug 18, 2008 | 13.56 | 13.97 | 13.30 | 13.65 | 14,710,646 | +0.21(+1.54%) |
Aug 15, 2008 | 13.16 | 13.70 | 13.14 | 13.45 | 0 | +0.17(+1.27%) |
Aug 14, 2008 | 13.00 | 13.86 | 12.79 | 13.28 | 20,260,552 | +0.35(+2.71%) |
Aug 13, 2008 | 12.37 | 13.10 | 12.11 | 12.93 | 24,583,040 | +0.24(+1.92%) |
Aug 12, 2008 | 13.40 | 13.50 | 12.44 | 12.68 | 18,726,788 | -0.86(-6.37%) |
Aug 11, 2008 | 13.05 | 14.05 | 12.86 | 13.55 | 26,682,290 | +0.58(+4.44%) |
Aug 08, 2008 | 11.61 | 13.08 | 11.60 | 12.97 | 13,254,996 | +1.13(+9.57%) |
Aug 07, 2008 | 12.23 | 12.23 | 11.57 | 11.84 | 9,118,555 | -0.48(-3.86%) |
Aug 06, 2008 | 12.24 | 12.38 | 11.82 | 12.31 | 10,029,201 | +0.12(+0.98%) |
Aug 05, 2008 | 11.26 | 12.30 | 11.26 | 12.19 | 16,976,010 | +1.00(+8.94%) |
Aug 04, 2008 | 11.28 | 11.41 | 11.01 | 11.19 | 11,656,796 | -0.18(-1.54%) |
Aug 01, 2008 | 11.90 | 11.90 | 11.31 | 11.37 | 11,321,326 | -0.40(-3.40%) |
Jul 31, 2008 | 11.57 | 12.12 | 11.47 | 11.77 | 9,106,126 | -0.08(-0.69%) |
Jul 30, 2008 | 11.67 | 12.21 | 11.52 | 11.85 | 10,294,467 | +0.23(+1.94%) |
Jul 29, 2008 | 11.62 | 11.69 | 10.96 | 11.62 | 11,872,177 | +0.61(+5.51%) |
Jul 28, 2008 | 11.27 | 11.64 | 10.96 | 11.02 | 8,867,448 | -0.29(-2.55%) |
Jul 25, 2008 | 11.52 | 11.92 | 11.25 | 11.31 | 8,016,798 | -0.15(-1.31%) |
Jul 24, 2008 | 12.01 | 12.11 | 11.41 | 11.46 | 9,721,127 | -0.53(-4.39%) |
Jul 23, 2008 | 11.48 | 12.39 | 11.42 | 11.98 | 15,279,649 | +0.38(+3.23%) |
Jul 22, 2008 | 11.01 | 11.62 | 10.68 | 11.61 | 10,632,279 | +0.52(+4.68%) |
Jul 21, 2008 | 11.39 | 11.57 | 10.97 | 11.09 | 7,709,204 | -0.23(-2.05%) |
Jul 18, 2008 | 11.98 | 11.98 | 10.97 | 11.32 | 12,959,195 | -0.21(-1.79%) |
Jul 17, 2008 | 11.01 | 11.61 | 10.56 | 11.52 | 18,455,390 | +0.63(+5.74%) |
Jul 16, 2008 | 9.954 | 11.04 | 9.954 | 10.90 | 19,955,396 | +0.94(+9.49%) |
Jul 15, 2008 | 10.12 | 10.36 | 9.404 | 9.954 | 24,762,822 | -0.23(-2.27%) |
Jul 14, 2008 | 10.34 | 10.73 | 9.936 | 10.19 | 21,838,370 | +0.44(+4.49%) |
Jul 11, 2008 | 10.06 | 10.16 | 8.966 | 9.748 | 37,061,692 | -0.51(-4.94%) |
Jul 10, 2008 | 11.23 | 11.23 | 10.22 | 10.25 | 22,140,708 | -1.03(-9.15%) |
Jul 09, 2008 | 11.98 | 11.98 | 11.26 | 11.29 | 12,495,036 | -0.53(-4.45%) |
Jul 08, 2008 | 11.59 | 11.96 | 11.48 | 11.81 | 17,828,096 | +0.19(+1.61%) |
Jul 07, 2008 | 11.72 | 12.01 | 11.33 | 11.62 | 18,996,666 | +0.05(+0.43%) |
Jul 04, 2008 | 11.87 | 12.03 | 11.50 | 11.57 | 8,862,160 | +0.00(+0.00%) |
Jul 03, 2008 | 11.87 | 12.03 | 11.50 | 11.57 | 8,862,160 | -0.21(-1.75%) |
Jul 02, 2008 | 12.23 | 12.49 | 11.68 | 11.78 | 14,193,228 | -0.33(-2.69%) |
Jul 01, 2008 | 11.93 | 12.21 | 11.67 | 12.11 | 11,616,951 | -0.04(-0.36%) |
Jun 30, 2008 | 12.06 | 12.63 | 11.88 | 12.15 | 15,996,784 | -0.07(-0.56%) |
Jun 27, 2008 | 12.28 | 12.34 | 11.85 | 12.22 | 12,030,984 | +0.03(+0.26%) |
Jun 26, 2008 | 12.21 | 12.44 | 12.11 | 12.19 | 10,595,734 | -0.34(-2.70%) |
Jun 25, 2008 | 12.33 | 12.88 | 12.14 | 12.53 | 14,330,501 | +0.39(+3.20%) |
Jun 24, 2008 | 12.51 | 12.61 | 12.00 | 12.14 | 19,967,966 | -0.46(-3.63%) |
Jun 23, 2008 | 13.07 | 13.34 | 12.53 | 12.59 | 8,715,179 | -0.49(-3.73%) |
Jun 20, 2008 | 13.51 | 13.51 | 13.02 | 13.08 | 11,270,295 | -0.49(-3.64%) |
Jun 19, 2008 | 13.05 | 13.60 | 12.99 | 13.58 | 9,804,341 | +0.43(+3.23%) |
Jun 18, 2008 | 13.70 | 13.75 | 13.08 | 13.15 | 12,187,539 | -0.64(-4.67%) |
Jun 17, 2008 | 14.15 | 14.23 | 13.78 | 13.80 | 6,202,606 | -0.19(-1.34%) |
Jun 16, 2008 | 13.86 | 14.14 | 13.58 | 13.98 | 9,692,904 | +0.12(+0.86%) |
Jun 13, 2008 | 13.51 | 13.87 | 13.35 | 13.86 | 11,181,425 | +0.53(+3.99%) |
Jun 12, 2008 | 13.26 | 13.62 | 13.11 | 13.33 | 9,528,206 | +0.28(+2.16%) |
Jun 11, 2008 | 13.49 | 13.79 | 13.02 | 13.05 | 11,695,873 | -0.68(-4.97%) |
Jun 10, 2008 | 13.36 | 13.81 | 13.19 | 13.73 | 14,114,768 | +0.24(+1.81%) |
Jun 09, 2008 | 14.06 | 14.11 | 13.39 | 13.49 | 8,954,782 | -0.43(-3.10%) |
Jun 06, 2008 | 14.24 | 14.60 | 13.80 | 13.92 | 11,389,261 | -0.68(-4.63%) |
Jun 05, 2008 | 14.10 | 14.61 | 14.08 | 14.60 | 10,652,332 | +0.56(+3.97%) |
Jun 04, 2008 | 14.23 | 14.35 | 13.91 | 14.04 | 13,714,966 | -0.26(-1.84%) |
Jun 03, 2008 | 14.38 | 14.48 | 14.18 | 14.30 | 12,104,018 | +0.03(+0.18%) |
Jun 02, 2008 | 14.81 | 14.81 | 14.15 | 14.28 | 10,060,519 | -0.53(-3.59%) |
May 30, 2008 | 14.95 | 14.97 | 14.70 | 14.81 | 7,785,935 | -0.25(-1.66%) |
May 29, 2008 | 14.63 | 15.18 | 14.57 | 15.06 | 7,528,789 | +0.46(+3.17%) |
May 28, 2008 | 14.45 | 14.75 | 14.31 | 14.60 | 9,163,007 | +0.29(+2.06%) |
May 27, 2008 | 14.09 | 14.53 | 13.94 | 14.30 | 10,955,042 | +0.23(+1.65%) |
May 26, 2008 | 14.42 | 14.45 | 14.01 | 14.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.42 | 14.45 | 14.01 | 14.07 | 7,573,019 | -0.45(-3.10%) |
May 22, 2008 | 14.50 | 14.73 | 14.27 | 14.52 | 7,138,572 | +0.02(+0.13%) |
May 21, 2008 | 15.35 | 15.44 | 14.39 | 14.50 | 11,549,740 | -0.86(-5.62%) |
May 20, 2008 | 15.34 | 15.46 | 15.03 | 15.37 | 7,918,329 | -0.16(-1.05%) |
May 19, 2008 | 15.67 | 15.95 | 15.45 | 15.53 | 7,107,330 | -0.25(-1.59%) |
May 16, 2008 | 15.90 | 15.90 | 15.41 | 15.78 | 12,724,603 | -0.06(-0.39%) |
May 15, 2008 | 15.55 | 15.90 | 15.29 | 15.84 | 17,180,572 | +0.24(+1.56%) |
May 14, 2008 | 16.08 | 16.33 | 15.55 | 15.60 | 18,606,092 | +0.54(+3.62%) |
May 13, 2008 | 15.11 | 15.26 | 14.80 | 15.05 | 8,434,409 | +0.06(+0.38%) |
May 12, 2008 | 14.56 | 15.07 | 14.39 | 15.00 | 8,577,963 | +0.48(+3.27%) |
May 09, 2008 | 14.77 | 15.04 | 14.42 | 14.52 | 6,498,640 | -0.41(-2.76%) |
May 08, 2008 | 15.60 | 15.60 | 14.81 | 14.93 | 9,036,591 | -0.54(-3.48%) |
May 07, 2008 | 15.76 | 16.25 | 15.42 | 15.47 | 5,814,953 | -0.41(-2.56%) |
May 06, 2008 | 15.49 | 15.97 | 15.40 | 15.88 | 5,886,932 | +0.18(+1.16%) |
May 05, 2008 | 16.45 | 16.45 | 15.64 | 15.70 | 9,124,021 | -0.76(-4.60%) |
May 02, 2008 | 16.59 | 16.94 | 16.30 | 16.45 | 9,494,448 | +0.00(+0.00%) |