Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.009 | 8.009 | 6.277 | 6.602 | 24,906,028 | -1.95(-22.82%) |
Mar 30, 2009 | 8.572 | 8.598 | 7.446 | 8.554 | 10,442,112 | -0.48(-5.35%) |
Mar 26, 2009 | 8.484 | 9.301 | 8.448 | 9.037 | 9,638,347 | +0.78(+9.48%) |
Mar 25, 2009 | 8.528 | 9.890 | 7.648 | 8.255 | 16,723,191 | -0.04(-0.42%) |
Mar 24, 2009 | 8.343 | 8.818 | 8.185 | 8.290 | 8,063,205 | -0.29(-3.38%) |
Mar 23, 2009 | 8.132 | 8.607 | 8.088 | 8.580 | 9,727,918 | +1.45(+20.35%) |
Mar 20, 2009 | 7.736 | 7.736 | 6.989 | 7.130 | 6,815,539 | -0.34(-4.59%) |
Mar 19, 2009 | 8.387 | 8.440 | 7.437 | 7.473 | 7,729,459 | -0.74(-8.99%) |
Mar 18, 2009 | 7.411 | 8.563 | 6.954 | 8.211 | 11,352,365 | +0.72(+9.62%) |
Mar 17, 2009 | 7.191 | 7.499 | 6.752 | 7.490 | 7,735,964 | +0.60(+8.67%) |
Mar 16, 2009 | 7.587 | 7.736 | 6.866 | 6.892 | 6,342,949 | -0.57(-7.66%) |
Mar 13, 2009 | 7.473 | 7.721 | 7.077 | 7.464 | 0 | -0.03(-0.35%) |
Mar 12, 2009 | 6.761 | 7.561 | 6.462 | 7.490 | 10,461,046 | +0.86(+13.00%) |
Mar 11, 2009 | 6.637 | 6.989 | 6.514 | 6.629 | 7,340,832 | -0.03(-0.40%) |
Mar 10, 2009 | 5.697 | 6.743 | 5.618 | 6.655 | 10,833,345 | +1.16(+21.12%) |
Mar 09, 2009 | 5.380 | 6.189 | 5.213 | 5.495 | 8,570,001 | +0.15(+2.80%) |
Mar 06, 2009 | 5.451 | 5.688 | 5.152 | 5.345 | 0 | -0.03(-0.49%) |
Mar 05, 2009 | 5.503 | 5.679 | 5.257 | 5.372 | 8,073,968 | -0.35(-6.14%) |
Mar 04, 2009 | 5.424 | 5.829 | 5.029 | 5.723 | 10,884,659 | -0.09(-1.51%) |
Mar 02, 2009 | 5.635 | 6.066 | 5.600 | 5.811 | 7,305,856 | -0.06(-1.05%) |
Feb 27, 2009 | 6.233 | 6.374 | 5.767 | 5.873 | 0 | -0.55(-8.49%) |
Feb 26, 2009 | 6.593 | 6.866 | 6.268 | 6.418 | 7,763,717 | -0.02(-0.27%) |
Feb 25, 2009 | 6.374 | 6.673 | 5.987 | 6.435 | 10,671,439 | -0.07(-1.08%) |
Feb 24, 2009 | 5.626 | 6.928 | 5.539 | 6.506 | 12,863,964 | +0.96(+17.27%) |
Feb 23, 2009 | 5.354 | 5.811 | 5.231 | 5.547 | 12,414,808 | +0.39(+7.50%) |
Feb 20, 2009 | 4.906 | 5.345 | 4.870 | 5.161 | 0 | -0.01(-0.17%) |
Feb 19, 2009 | 6.048 | 6.330 | 5.143 | 5.169 | 14,951,024 | -0.90(-14.78%) |
Feb 18, 2009 | 6.690 | 6.804 | 5.864 | 6.066 | 9,925,985 | -0.35(-5.48%) |
Feb 17, 2009 | 6.339 | 6.523 | 6.057 | 6.418 | 7,649,281 | -0.17(-2.54%) |
Feb 13, 2009 | 6.383 | 6.708 | 6.119 | 6.585 | 7,520,455 | +0.18(+2.74%) |
Feb 12, 2009 | 6.462 | 6.576 | 5.846 | 6.409 | 12,833,863 | -0.33(-4.95%) |
Feb 11, 2009 | 6.646 | 7.095 | 6.286 | 6.743 | 8,986,393 | +0.27(+4.21%) |
Feb 10, 2009 | 7.517 | 8.070 | 6.365 | 6.470 | 14,479,466 | -1.19(-15.50%) |
Feb 09, 2009 | 8.132 | 8.132 | 7.459 | 7.657 | 9,549,102 | -0.52(-6.34%) |
Feb 06, 2009 | 7.385 | 8.783 | 7.385 | 8.176 | 13,251,876 | +0.81(+10.98%) |
Feb 05, 2009 | 6.972 | 7.499 | 6.857 | 7.367 | 8,994,394 | +0.42(+6.08%) |
Feb 04, 2009 | 7.578 | 7.886 | 6.901 | 6.945 | 8,986,526 | -0.61(-8.03%) |
Feb 03, 2009 | 7.139 | 7.684 | 6.892 | 7.552 | 8,230,845 | +0.68(+9.85%) |
Feb 02, 2009 | 6.602 | 7.508 | 6.532 | 6.875 | 8,552,602 | +0.11(+1.69%) |
Jan 30, 2009 | 7.033 | 7.095 | 6.655 | 6.761 | 0 | -0.24(-3.39%) |
Jan 29, 2009 | 7.575 | 7.698 | 6.945 | 6.998 | 5,775,860 | -0.75(-9.71%) |
Jan 28, 2009 | 7.129 | 8.240 | 6.980 | 7.750 | 8,868,098 | +0.96(+14.18%) |
Jan 27, 2009 | 6.753 | 7.190 | 6.674 | 6.788 | 5,992,005 | -0.05(-0.77%) |
Jan 26, 2009 | 6.604 | 7.645 | 6.272 | 6.840 | 16,145,114 | +0.86(+14.33%) |
Jan 23, 2009 | 5.590 | 6.237 | 5.397 | 5.983 | 6,215,088 | +0.25(+4.43%) |
Jan 22, 2009 | 5.887 | 6.149 | 5.660 | 5.730 | 7,604,692 | -0.46(-7.49%) |
Jan 21, 2009 | 6.071 | 6.228 | 5.388 | 6.193 | 8,640,185 | +0.26(+4.42%) |
Jan 20, 2009 | 6.587 | 6.910 | 5.869 | 5.931 | 7,028,048 | -0.94(-13.63%) |
Jan 16, 2009 | 6.884 | 7.059 | 6.202 | 6.867 | 0 | +0.24(+3.70%) |
Jan 15, 2009 | 6.963 | 7.077 | 6.141 | 6.622 | 11,911,768 | -0.29(-4.18%) |
Jan 14, 2009 | 7.435 | 7.488 | 6.832 | 6.910 | 9,094,800 | -0.66(-8.78%) |
Jan 13, 2009 | 7.260 | 7.689 | 7.068 | 7.575 | 10,780,109 | +0.27(+3.71%) |
Jan 12, 2009 | 8.284 | 8.310 | 7.208 | 7.304 | 19,551,742 | -0.70(-8.74%) |
Jan 09, 2009 | 9.867 | 9.867 | 7.199 | 8.004 | 66,637,332 | -1.99(-19.88%) |
Jan 08, 2009 | 9.622 | 10.11 | 9.106 | 9.989 | 8,927,892 | +0.74(+8.04%) |
Jan 07, 2009 | 9.500 | 9.596 | 9.080 | 9.246 | 7,433,626 | -0.52(-5.37%) |
Jan 06, 2009 | 9.071 | 9.858 | 9.019 | 9.771 | 9,995,557 | +0.85(+9.51%) |
Jan 05, 2009 | 7.951 | 9.228 | 7.750 | 8.922 | 9,646,042 | +0.89(+11.11%) |
Jan 02, 2009 | 7.523 | 8.161 | 7.383 | 8.030 | 0 | +0.45(+5.88%) |
Jan 01, 2009 | 7.488 | 7.713 | 7.225 | 7.584 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.488 | 7.713 | 7.225 | 7.584 | 5,911,025 | +0.01(+0.12%) |
Dec 30, 2008 | 7.374 | 7.575 | 6.963 | 7.575 | 4,726,464 | +0.26(+3.59%) |
Dec 29, 2008 | 7.531 | 7.531 | 7.015 | 7.313 | 3,800,804 | -0.19(-2.56%) |
Dec 26, 2008 | 7.531 | 7.593 | 7.252 | 7.505 | 1,370,076 | +0.23(+3.13%) |
Dec 24, 2008 | 7.794 | 7.794 | 7.234 | 7.278 | 1,436,208 | -0.31(-4.04%) |
Dec 23, 2008 | 7.768 | 7.995 | 7.374 | 7.584 | 4,200,105 | -0.20(-2.58%) |
Dec 22, 2008 | 8.800 | 8.800 | 7.619 | 7.785 | 6,519,344 | -0.95(-10.91%) |
Dec 19, 2008 | 9.263 | 9.272 | 8.660 | 8.739 | 7,088,043 | -0.11(-1.28%) |
Dec 18, 2008 | 9.377 | 9.885 | 8.642 | 8.852 | 11,069,582 | -0.11(-1.27%) |
Dec 17, 2008 | 8.494 | 9.456 | 8.266 | 8.966 | 8,613,403 | +0.38(+4.49%) |
Dec 16, 2008 | 7.680 | 8.581 | 7.549 | 8.581 | 8,108,386 | +0.88(+11.48%) |
Dec 15, 2008 | 8.380 | 8.634 | 7.488 | 7.698 | 5,764,514 | -0.76(-9.00%) |
Dec 12, 2008 | 7.549 | 8.616 | 7.418 | 8.459 | 5,857,013 | +0.60(+7.68%) |
Dec 11, 2008 | 8.266 | 8.747 | 7.650 | 7.855 | 6,039,459 | -0.62(-7.33%) |
Dec 10, 2008 | 7.916 | 8.555 | 7.619 | 8.476 | 6,203,580 | +0.55(+6.95%) |
Dec 09, 2008 | 8.546 | 9.176 | 7.724 | 7.925 | 9,174,512 | -0.66(-7.65%) |
Dec 08, 2008 | 8.196 | 8.634 | 7.505 | 8.581 | 9,235,746 | +0.66(+8.28%) |
Dec 05, 2008 | 7.409 | 8.092 | 6.797 | 7.925 | 10,159,655 | +0.49(+6.59%) |
Dec 04, 2008 | 6.665 | 8.065 | 6.482 | 7.435 | 16,829,494 | +0.67(+9.96%) |
Dec 03, 2008 | 6.202 | 7.138 | 5.974 | 6.762 | 12,881,018 | +0.38(+5.89%) |
Dec 02, 2008 | 5.826 | 6.482 | 5.327 | 6.386 | 8,122,650 | +0.82(+14.78%) |
Dec 01, 2008 | 6.114 | 6.193 | 5.520 | 5.563 | 7,670,621 | -0.66(-10.55%) |
Nov 28, 2008 | 6.184 | 6.867 | 5.642 | 6.219 | 4,616,645 | -0.25(-3.92%) |
Nov 26, 2008 | 5.248 | 6.639 | 4.942 | 6.473 | 15,465,487 | +1.20(+22.72%) |
Nov 25, 2008 | 4.496 | 6.491 | 4.146 | 5.275 | 25,234,964 | +1.27(+31.66%) |
Nov 24, 2008 | 3.368 | 4.120 | 3.097 | 4.006 | 10,936,151 | +0.82(+25.82%) |
Nov 21, 2008 | 3.586 | 3.586 | 2.992 | 3.184 | 13,878,288 | -0.14(-4.21%) |
Nov 20, 2008 | 4.242 | 4.242 | 3.254 | 3.324 | 11,213,132 | -0.86(-20.50%) |
Nov 19, 2008 | 5.117 | 5.135 | 4.155 | 4.181 | 8,173,234 | -0.97(-18.85%) |
Nov 18, 2008 | 5.240 | 5.441 | 4.872 | 5.152 | 6,846,057 | -0.11(-2.16%) |
Nov 17, 2008 | 5.380 | 5.528 | 5.003 | 5.266 | 7,095,128 | -0.24(-4.44%) |
Nov 14, 2008 | 5.581 | 6.237 | 5.292 | 5.511 | 0 | -0.30(-5.12%) |
Nov 13, 2008 | 5.467 | 5.808 | 4.645 | 5.808 | 10,329,044 | +0.31(+5.73%) |
Nov 12, 2008 | 6.036 | 6.123 | 5.450 | 5.493 | 5,433,123 | -0.80(-12.78%) |
Nov 11, 2008 | 6.027 | 6.561 | 5.607 | 6.298 | 6,363,032 | +0.08(+1.27%) |
Nov 10, 2008 | 6.989 | 7.182 | 5.983 | 6.219 | 4,967,528 | -0.56(-8.26%) |
Nov 07, 2008 | 7.295 | 7.453 | 6.464 | 6.779 | 6,792,191 | -0.59(-8.07%) |
Nov 06, 2008 | 7.628 | 7.829 | 7.173 | 7.374 | 6,535,153 | -0.11(-1.52%) |
Nov 05, 2008 | 7.811 | 8.695 | 7.435 | 7.488 | 8,000,429 | -0.45(-5.62%) |
Nov 04, 2008 | 7.199 | 8.109 | 7.173 | 7.934 | 7,910,809 | +0.93(+13.23%) |
Nov 03, 2008 | 6.753 | 7.304 | 6.604 | 7.007 | 7,960,639 | +0.24(+3.49%) |
Oct 31, 2008 | 6.106 | 6.884 | 5.869 | 6.770 | 8,583,046 | +0.65(+10.57%) |
Oct 30, 2008 | 6.377 | 6.543 | 5.773 | 6.123 | 13,059,503 | +0.18(+3.09%) |
Oct 29, 2008 | 5.537 | 6.429 | 5.493 | 5.939 | 19,955,050 | +0.38(+6.93%) |
Oct 28, 2008 | 5.878 | 5.966 | 4.916 | 5.555 | 16,438,672 | -0.08(-1.40%) |
Oct 27, 2008 | 5.703 | 6.211 | 5.537 | 5.633 | 7,660,934 | -0.07(-1.23%) |
Oct 24, 2008 | 5.371 | 6.534 | 5.362 | 5.703 | 12,175,840 | -0.50(-8.04%) |
Oct 23, 2008 | 7.435 | 7.741 | 5.563 | 6.202 | 16,287,677 | -1.18(-16.00%) |
Oct 22, 2008 | 7.610 | 8.013 | 7.112 | 7.383 | 10,262,881 | -0.50(-6.33%) |
Oct 21, 2008 | 8.170 | 8.502 | 7.846 | 7.881 | 4,845,709 | -0.60(-7.11%) |
Oct 20, 2008 | 7.881 | 8.651 | 7.470 | 8.485 | 6,570,564 | +0.67(+8.62%) |
Oct 17, 2008 | 7.287 | 8.161 | 7.182 | 7.811 | 9,925,456 | -0.04(-0.56%) |
Oct 16, 2008 | 7.715 | 7.925 | 6.851 | 7.855 | 11,506,640 | +0.19(+2.51%) |
Oct 15, 2008 | 8.048 | 8.118 | 7.348 | 7.663 | 9,346,026 | -0.59(-7.10%) |
Oct 14, 2008 | 9.124 | 9.124 | 7.960 | 8.249 | 11,512,245 | -0.17(-2.08%) |
Oct 13, 2008 | 9.010 | 9.202 | 8.021 | 8.424 | 9,932,885 | -0.07(-0.82%) |
Oct 10, 2008 | 7.129 | 8.546 | 6.893 | 8.494 | 0 | +0.62(+7.89%) |
Oct 09, 2008 | 9.631 | 9.666 | 7.593 | 7.873 | 11,507,771 | -1.29(-14.04%) |
Oct 08, 2008 | 8.756 | 9.841 | 8.625 | 9.159 | 10,671,650 | +0.03(+0.29%) |
Oct 07, 2008 | 10.76 | 10.76 | 9.010 | 9.132 | 10,022,000 | -1.36(-12.93%) |
Oct 06, 2008 | 9.989 | 10.58 | 9.403 | 10.49 | 11,979,501 | -0.08(-0.74%) |
Oct 03, 2008 | 12.56 | 12.79 | 10.36 | 10.57 | 0 | -1.58(-13.03%) |
Oct 02, 2008 | 13.14 | 13.56 | 12.11 | 12.15 | 6,600,236 | -1.27(-9.45%) |
Oct 01, 2008 | 13.03 | 13.58 | 12.46 | 13.42 | 6,560,841 | +0.13(+0.99%) |
Sep 30, 2008 | 12.37 | 13.29 | 11.76 | 13.29 | 7,692,932 | +1.21(+9.99%) |
Sep 29, 2008 | 13.20 | 13.53 | 11.77 | 12.08 | 10,282,588 | -1.29(-9.62%) |
Sep 26, 2008 | 11.98 | 13.51 | 11.98 | 13.37 | 0 | +0.25(+1.93%) |
Sep 25, 2008 | 13.24 | 13.44 | 12.05 | 13.11 | 10,002,082 | +0.19(+1.49%) |
Sep 24, 2008 | 11.37 | 13.46 | 11.23 | 12.92 | 14,700,315 | +1.80(+16.21%) |
Sep 23, 2008 | 11.90 | 12.51 | 11.00 | 11.12 | 15,687,873 | -0.90(-7.50%) |
Sep 22, 2008 | 14.26 | 14.65 | 11.37 | 12.02 | 13,250,011 | -2.63(-17.97%) |
Sep 19, 2008 | 14.33 | 14.78 | 13.40 | 14.65 | 0 | +1.97(+15.52%) |
Sep 18, 2008 | 11.46 | 12.73 | 9.753 | 12.68 | 19,154,866 | +1.56(+13.99%) |
Sep 17, 2008 | 12.05 | 12.59 | 11.02 | 11.13 | 10,462,173 | -1.52(-12.03%) |
Sep 16, 2008 | 11.23 | 12.72 | 11.02 | 12.65 | 8,945,504 | +0.89(+7.59%) |
Sep 15, 2008 | 11.80 | 12.66 | 11.54 | 11.76 | 7,922,443 | -0.80(-6.41%) |
Sep 12, 2008 | 11.94 | 12.89 | 11.83 | 12.56 | 7,488,113 | +0.33(+2.72%) |
Sep 11, 2008 | 11.17 | 12.34 | 10.94 | 12.23 | 9,115,000 | +0.56(+4.80%) |
Sep 10, 2008 | 11.80 | 12.26 | 11.09 | 11.67 | 9,687,440 | -0.03(-0.22%) |
Sep 09, 2008 | 12.90 | 13.16 | 11.42 | 11.70 | 12,736,943 | -1.38(-10.57%) |
Sep 08, 2008 | 13.02 | 14.00 | 12.20 | 13.08 | 17,842,534 | +1.22(+10.25%) |
Sep 05, 2008 | 10.72 | 11.98 | 10.44 | 11.86 | 0 | +0.94(+8.57%) |
Sep 04, 2008 | 11.75 | 11.88 | 10.72 | 10.93 | 10,571,131 | -1.07(-8.90%) |
Sep 03, 2008 | 11.89 | 12.07 | 11.43 | 11.99 | 8,275,547 | +0.16(+1.33%) |
Sep 02, 2008 | 11.82 | 12.62 | 11.37 | 11.84 | 9,499,958 | +0.33(+2.89%) |
Aug 29, 2008 | 11.20 | 11.83 | 11.11 | 11.50 | 0 | +0.04(+0.31%) |
Aug 28, 2008 | 10.93 | 11.54 | 10.62 | 11.47 | 9,910,215 | +0.80(+7.46%) |
Aug 27, 2008 | 9.955 | 10.72 | 9.745 | 10.67 | 12,020,457 | +1.01(+10.51%) |
Aug 26, 2008 | 10.12 | 10.34 | 9.491 | 9.657 | 6,630,822 | -0.52(-5.15%) |
Aug 25, 2008 | 10.21 | 10.49 | 9.876 | 10.18 | 6,704,557 | -0.17(-1.61%) |
Aug 22, 2008 | 10.27 | 10.39 | 9.640 | 10.35 | 0 | +0.31(+3.14%) |
Aug 21, 2008 | 9.176 | 10.14 | 9.141 | 10.03 | 8,310,524 | +0.55(+5.81%) |
Aug 20, 2008 | 9.185 | 9.500 | 8.852 | 9.482 | 6,358,793 | +0.37(+4.03%) |
Aug 19, 2008 | 9.403 | 9.587 | 9.010 | 9.115 | 5,134,203 | -0.47(-4.93%) |
Aug 18, 2008 | 10.43 | 10.43 | 9.465 | 9.587 | 5,321,414 | -0.75(-7.28%) |
Aug 15, 2008 | 10.39 | 10.72 | 10.22 | 10.34 | 0 | +0.13(+1.29%) |
Aug 14, 2008 | 9.666 | 10.44 | 9.570 | 10.21 | 11,829,271 | +0.50(+5.14%) |
Aug 13, 2008 | 10.05 | 10.09 | 9.465 | 9.710 | 8,644,169 | -0.28(-2.80%) |
Aug 12, 2008 | 11.33 | 11.33 | 9.876 | 9.989 | 8,512,736 | -1.32(-11.68%) |
Aug 11, 2008 | 10.79 | 11.81 | 10.69 | 11.31 | 10,485,413 | +0.49(+4.53%) |
Aug 08, 2008 | 10.66 | 11.28 | 10.56 | 10.82 | 8,391,488 | +0.09(+0.82%) |
Aug 07, 2008 | 10.84 | 11.54 | 10.52 | 10.73 | 9,102,608 | -0.37(-3.31%) |
Aug 06, 2008 | 10.64 | 11.14 | 10.37 | 11.10 | 5,939,650 | +0.28(+2.59%) |
Aug 05, 2008 | 10.31 | 10.90 | 10.23 | 10.82 | 7,051,188 | +0.65(+6.36%) |
Aug 04, 2008 | 10.26 | 10.37 | 9.780 | 10.17 | 6,422,279 | -0.19(-1.86%) |
Aug 01, 2008 | 10.48 | 10.70 | 9.893 | 10.37 | 7,058,065 | -0.22(-2.07%) |
Jul 31, 2008 | 9.963 | 11.02 | 9.797 | 10.58 | 7,174,795 | +0.36(+3.51%) |
Jul 30, 2008 | 10.69 | 10.85 | 9.727 | 10.23 | 6,516,571 | -0.21(-2.01%) |
Jul 29, 2008 | 10.44 | 10.57 | 9.386 | 10.44 | 7,518,889 | +1.03(+10.98%) |
Jul 28, 2008 | 10.14 | 10.30 | 9.281 | 9.403 | 6,962,158 | -0.66(-6.60%) |
Jul 25, 2008 | 9.587 | 10.44 | 9.333 | 10.07 | 9,327,966 | +0.38(+3.97%) |
Jul 24, 2008 | 11.65 | 11.88 | 9.587 | 9.683 | 11,025,364 | -2.16(-18.24%) |
Jul 23, 2008 | 11.35 | 12.39 | 11.19 | 11.84 | 10,424,932 | +0.49(+4.31%) |
Jul 22, 2008 | 10.35 | 11.39 | 10.06 | 11.35 | 5,745,779 | +0.64(+5.96%) |
Jul 21, 2008 | 10.73 | 11.15 | 10.51 | 10.72 | 5,690,297 | +0.07(+0.66%) |
Jul 18, 2008 | 11.05 | 11.21 | 10.21 | 10.65 | 5,411,339 | -0.12(-1.14%) |
Jul 17, 2008 | 10.79 | 11.13 | 9.841 | 10.77 | 10,205,305 | +0.52(+5.12%) |
Jul 16, 2008 | 9.132 | 10.58 | 8.984 | 10.24 | 9,310,504 | +1.03(+11.21%) |
Jul 15, 2008 | 9.054 | 9.631 | 8.161 | 9.211 | 10,540,196 | +0.25(+2.83%) |
Jul 14, 2008 | 9.622 | 9.622 | 8.817 | 8.957 | 9,110,557 | -0.06(-0.68%) |
Jul 11, 2008 | 9.237 | 9.622 | 8.756 | 9.019 | 10,576,244 | -0.55(-5.76%) |
Jul 10, 2008 | 9.815 | 10.22 | 9.360 | 9.570 | 9,958,615 | -0.43(-4.29%) |
Jul 09, 2008 | 11.35 | 11.42 | 9.946 | 9.998 | 11,240,606 | -0.94(-8.56%) |
Jul 08, 2008 | 9.482 | 11.00 | 9.316 | 10.93 | 10,896,023 | +1.44(+15.21%) |
Jul 07, 2008 | 10.05 | 10.30 | 9.058 | 9.491 | 8,210,158 | -0.54(-5.41%) |
Jul 04, 2008 | 9.998 | 10.19 | 9.596 | 10.03 | 6,269,496 | +0.00(+0.00%) |
Jul 03, 2008 | 9.998 | 10.19 | 9.596 | 10.03 | 6,269,496 | +0.02(+0.17%) |
Jul 02, 2008 | 10.47 | 10.58 | 10.02 | 10.02 | 7,494,964 | -0.33(-3.21%) |
Jul 01, 2008 | 10.51 | 10.59 | 9.683 | 10.35 | 17,637,744 | -0.45(-4.13%) |
Jun 30, 2008 | 11.04 | 11.10 | 10.56 | 10.79 | 8,546,369 | -0.24(-2.22%) |
Jun 27, 2008 | 11.88 | 11.88 | 10.56 | 11.04 | 12,712,782 | -0.63(-5.40%) |
Jun 26, 2008 | 12.46 | 12.49 | 11.31 | 11.67 | 15,582,709 | -1.08(-8.44%) |
Jun 25, 2008 | 12.95 | 13.54 | 12.57 | 12.74 | 10,305,325 | -0.13(-1.02%) |
Jun 24, 2008 | 12.42 | 13.48 | 12.07 | 12.88 | 11,086,047 | +0.48(+3.88%) |
Jun 23, 2008 | 13.49 | 13.51 | 12.24 | 12.39 | 6,532,410 | -0.93(-6.96%) |
Jun 20, 2008 | 13.65 | 13.83 | 13.25 | 13.32 | 6,109,331 | -0.51(-3.67%) |
Jun 19, 2008 | 13.86 | 14.07 | 13.48 | 13.83 | 6,234,146 | +0.09(+0.64%) |
Jun 18, 2008 | 13.29 | 13.94 | 13.12 | 13.74 | 5,510,414 | +0.38(+2.81%) |
Jun 17, 2008 | 14.00 | 14.07 | 13.15 | 13.37 | 5,220,252 | -0.55(-3.96%) |
Jun 16, 2008 | 13.36 | 14.04 | 13.14 | 13.92 | 4,208,464 | +0.49(+3.65%) |
Jun 13, 2008 | 13.16 | 13.70 | 13.12 | 13.43 | 4,562,298 | +0.32(+2.47%) |
Jun 12, 2008 | 13.04 | 13.58 | 12.96 | 13.10 | 3,802,725 | +0.25(+1.97%) |
Jun 11, 2008 | 13.77 | 13.79 | 12.80 | 12.85 | 6,271,617 | -0.85(-6.19%) |
Jun 10, 2008 | 13.36 | 13.91 | 12.88 | 13.70 | 6,816,847 | +0.42(+3.16%) |
Jun 09, 2008 | 13.39 | 14.04 | 12.89 | 13.28 | 8,199,488 | -0.04(-0.33%) |
Jun 06, 2008 | 14.01 | 14.10 | 13.30 | 13.32 | 6,891,055 | -0.99(-6.91%) |
Jun 05, 2008 | 14.69 | 14.86 | 13.87 | 14.31 | 7,772,905 | -0.15(-1.03%) |
Jun 04, 2008 | 14.91 | 15.00 | 14.34 | 14.46 | 6,623,286 | -0.52(-3.50%) |
Jun 03, 2008 | 14.63 | 15.06 | 14.35 | 14.98 | 6,315,988 | +0.47(+3.25%) |
Jun 02, 2008 | 14.63 | 14.70 | 14.21 | 14.51 | 4,362,007 | -0.25(-1.72%) |
May 30, 2008 | 15.26 | 15.39 | 14.51 | 14.77 | 5,291,615 | -0.30(-1.97%) |
May 29, 2008 | 15.32 | 15.41 | 14.91 | 15.06 | 5,787,197 | -0.27(-1.77%) |
May 28, 2008 | 15.53 | 15.65 | 14.77 | 15.33 | 5,434,446 | +0.04(+0.29%) |
May 27, 2008 | 14.78 | 15.37 | 14.69 | 15.29 | 5,182,431 | +0.52(+3.55%) |
May 26, 2008 | 15.08 | 15.08 | 14.48 | 14.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.08 | 15.08 | 14.48 | 14.77 | 6,108,655 | -0.36(-2.37%) |
May 22, 2008 | 15.23 | 15.61 | 14.98 | 15.12 | 5,890,261 | -0.12(-0.80%) |
May 21, 2008 | 16.45 | 16.47 | 15.14 | 15.25 | 6,587,136 | -1.22(-7.43%) |
May 20, 2008 | 16.88 | 17.02 | 16.17 | 16.47 | 4,867,538 | -0.43(-2.54%) |
May 19, 2008 | 17.59 | 17.62 | 16.83 | 16.90 | 5,567,911 | -0.60(-3.45%) |
May 16, 2008 | 18.32 | 18.32 | 17.06 | 17.50 | 6,228,665 | -0.38(-2.10%) |
May 15, 2008 | 17.48 | 17.99 | 17.18 | 17.88 | 6,506,970 | +0.45(+2.61%) |
May 14, 2008 | 16.45 | 17.61 | 16.38 | 17.42 | 8,547,572 | +1.05(+6.41%) |
May 13, 2008 | 16.45 | 16.51 | 15.74 | 16.38 | 5,222,480 | +0.13(+0.81%) |
May 12, 2008 | 16.04 | 16.36 | 15.77 | 16.24 | 4,132,803 | +0.14(+0.87%) |
May 09, 2008 | 15.97 | 16.71 | 15.87 | 16.10 | 2,596,968 | +0.04(+0.27%) |
May 08, 2008 | 16.68 | 16.88 | 15.91 | 16.06 | 5,023,807 | -0.49(-2.96%) |
May 07, 2008 | 17.40 | 17.63 | 16.39 | 16.55 | 4,808,563 | -0.92(-5.26%) |
May 06, 2008 | 16.66 | 17.49 | 16.18 | 17.47 | 6,500,018 | +0.41(+2.41%) |
May 05, 2008 | 16.80 | 17.39 | 16.67 | 17.06 | 3,877,573 | +0.20(+1.19%) |
May 02, 2008 | 17.34 | 17.57 | 16.64 | 16.86 | 5,063,509 | -0.14(-0.82%) |
May 01, 2008 | 15.96 | 17.32 | 15.96 | 17.00 | 7,351,931 | +0.88(+5.48%) |
Apr 30, 2008 | 17.81 | 17.88 | 16.09 | 16.11 | 10,370,182 | -1.63(-9.17%) |
Apr 29, 2008 | 17.04 | 17.93 | 17.02 | 17.74 | 9,063,133 | +0.65(+3.79%) |
Apr 28, 2008 | 16.81 | 17.29 | 16.34 | 17.09 | 6,322,573 | +0.46(+2.79%) |
Apr 25, 2008 | 16.21 | 16.74 | 15.79 | 16.63 | 6,347,786 | +0.55(+3.43%) |
Apr 24, 2008 | 14.90 | 16.34 | 14.78 | 16.08 | 7,707,694 | +1.16(+7.80%) |
Apr 23, 2008 | 15.83 | 15.83 | 14.64 | 14.91 | 6,332,689 | -0.75(-4.80%) |
Apr 22, 2008 | 15.97 | 16.11 | 15.33 | 15.67 | 5,039,476 | -0.37(-2.29%) |
Apr 21, 2008 | 16.27 | 16.27 | 15.71 | 16.03 | 4,889,816 | -0.31(-1.87%) |
Apr 18, 2008 | 16.65 | 16.84 | 15.73 | 16.34 | 6,137,014 | +0.18(+1.14%) |
Apr 17, 2008 | 15.95 | 16.40 | 15.68 | 16.16 | 7,798,456 | -0.03(-0.16%) |
Apr 16, 2008 | 15.68 | 16.18 | 15.18 | 16.18 | 8,247,667 | +0.96(+6.32%) |
Apr 15, 2008 | 15.11 | 15.48 | 14.63 | 15.22 | 7,756,821 | +0.29(+1.93%) |
Apr 14, 2008 | 15.72 | 16.01 | 14.86 | 14.93 | 8,708,578 | -0.94(-5.90%) |
Apr 11, 2008 | 16.13 | 16.45 | 15.76 | 15.87 | 7,428,975 | -0.57(-3.46%) |
Apr 10, 2008 | 16.22 | 16.98 | 16.14 | 16.44 | 7,474,027 | +0.18(+1.13%) |
Apr 09, 2008 | 17.63 | 17.84 | 16.11 | 16.25 | 11,169,966 | -1.24(-7.10%) |
Apr 08, 2008 | 18.97 | 18.97 | 17.06 | 17.49 | 14,726,365 | -1.58(-8.30%) |
Apr 07, 2008 | 19.19 | 19.88 | 18.96 | 19.08 | 8,083,551 | +0.17(+0.88%) |
Apr 04, 2008 | 19.00 | 19.23 | 18.19 | 18.91 | 8,912,184 | -0.10(-0.51%) |
Apr 03, 2008 | 18.63 | 19.04 | 17.93 | 19.01 | 10,874,482 | +0.31(+1.64%) |
Apr 02, 2008 | 18.73 | 19.86 | 18.27 | 18.70 | 20,687,122 | +0.00(+0.00%) |